台船 (2208)-華南永昌-虎尾券商分點個股進出

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－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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	0.1	18.20	0	0.00	18.15	0.1	5,088	0.00%
2024/04/30	2	18.20	0	0.00	18.20	2	5,145	0.04%
2024/04/29	3	18.32	15.9	18.44	18.35	-12.9	5,227	-0.25%
2024/04/26	1	18.05	2	18.05	18.15	-1	5,244	-0.02%
2024/04/25	19	18.14	0	0.00	18.10	19	5,267	0.36%
2024/04/24	0	0.00	12	18.43	18.30	-12	5,312	-0.23%
2024/04/23	3	18.33	5	18.70	18.30	-2	5,410	-0.04%
2024/04/22	16	18.40	0	0.00	18.45	16	5,500	0.29%
2024/04/19	10	18.65	10	18.40	18.70	0	5,679	0.00%
2024/04/18	11	18.85	0	0.00	19.05	11	6,197	0.18%
2024/04/17	2	18.90	5	19.05	19.00	-3	6,202	-0.05%
2024/04/16	24	19.01	11	18.95	18.85	13	6,218	0.21%
2024/04/15	39	19.68	9	19.61	19.40	30	6,169	0.49%
2024/04/12	2	19.13	0	0.00	19.05	2	6,116	0.03%
2024/04/11	15	19.14	11	19.19	19.15	4	6,134	0.07%
2024/04/10	55.1	19.63	2.3	19.59	19.50	52.7	6,071	0.87%
2024/04/09	5	19.10	7	18.96	19.05	-2	5,805	-0.03%
2024/04/08	0	0.00	8	19.04	18.90	-8	5,772	-0.14%
2024/04/03	3	18.63	7	18.82	18.85	-4	5,764	-0.07%
2024/04/02	6	18.78	4	18.73	18.70	2	5,767	0.03%
2024/04/01	3	18.77	0	0.00	18.90	3	5,790	0.05%
2024/03/29	6.1	18.90	5	19.00	18.85	1.1	5,753	0.02%
2024/03/28	12	19.02	4	19.06	18.95	8	5,740	0.14%
2024/03/27	10	19.20	19.1	19.14	19.10	-9.1	5,696	-0.16%
2024/03/26	16	19.03	0	0.00	18.80	16	5,614	0.29%
2024/03/25	3	19.05	7	19.16	19.10	-4	5,481	-0.07%
2024/03/22	6	19.07	12	19.08	19.05	-6	5,430	-0.11%
2024/03/21	8	18.74	2	18.85	18.90	6	5,313	0.11%
2024/03/20	72	19.10	0	0.00	18.75	72	5,245	1.37%
2024/03/19	55	19.24	17	19.10	19.25	38	5,153	0.74%
2024/03/18	9	18.58	25	18.63	18.60	-16	4,770	-0.34%
2024/03/15	3	17.57	1	17.75	17.75	2	4,490	0.04%
2024/03/14	1	17.60	1	17.60	17.60	0	4,455	0.00%
2024/03/13	13	17.68	0	0.00	17.65	13	4,453	0.29%
2024/03/11	2	17.70	0	0.00	17.75	2	4,398	0.05%
2024/03/08	16.4	17.60	6	17.59	17.55	10.4	4,380	0.24%
2024/03/07	7.1	17.74	9	17.77	17.75	-1.9	4,387	-0.04%
2024/03/06	21.1	17.92	7	17.90	17.90	14.1	4,330	0.33%
2024/03/05	25	17.99	7	18.01	17.95	18	4,295	0.42%
2024/03/04	20	18.08	2	18.10	18.00	18	4,260	0.42%
2024/03/01	11	18.20	1	18.25	18.20	10	4,242	0.24%
2024/02/29	10	18.20	0	0.00	18.35	10	4,228	0.24%
2024/02/27	6.1	18.04	1	18.15	18.05	5.1	4,145	0.12%
2024/02/26	5	18.10	5	18.15	18.05	0	4,100	0.00%
2024/02/23	10.1	18.09	2	18.15	17.95	8.1	4,062	0.20%
2024/02/22	22	18.25	10	18.21	18.20	12	3,970	0.30%
2024/02/21	5.5	17.90	2	17.90	17.90	3.5	3,829	0.09%
2024/02/20	0.4	18.11	3.3	18.02	18.00	-2.9	3,776	-0.08%
2024/02/19	7.1	17.78	35	18.10	18.15	-27.9	3,678	-0.76%
2024/02/16	0	0.00	5	18.30	18.15	-5	3,611	-0.14%
2024/02/15	10	18.23	5	18.11	18.15	5	3,584	0.14%
2024/02/05	1.1	17.86	0	0.00	17.90	1.1	3,542	0.03%
2024/02/02	1	18.05	1	18.05	18.05	0	3,471	0.00%
2024/01/31	1	18.05	7	18.09	18.05	-6	3,425	-0.18%
2024/01/30	2	18.40	1	18.45	18.20	1	3,396	0.03%
2024/01/29	7	18.29	0	0.00	18.25	7	3,358	0.21%
2024/01/26	5	18.60	0	0.00	18.40	5	3,340	0.15%
2024/01/25	0.1	18.62	0	0.00	18.55	0.1	3,323	0.00%
2024/01/24	0	18.55	0	0.00	18.60	0	3,298	0.00%
2024/01/23	1	18.45	0	0.00	18.45	1	3,225	0.03%
2024/01/22	0	18.05	3	18.08	18.10	-3	3,130	-0.10%
2024/01/19	0	18.00	0	0.00	17.95	0	3,079	0.00%
2024/01/18	5	18.08	2	18.03	18.00	3	3,017	0.10%
2024/01/17	7	18.34	17	18.30	18.15	-10	2,941	-0.34%
2024/01/16	17	18.68	2	18.55	18.55	15	2,832	0.53%
2024/01/15	17.1	19.18	34	19.24	19.05	-16.9	2,728	-0.62%
2024/01/12	31.1	18.90	35	18.90	18.90	-4	2,509	-0.16%
2024/01/11	6	20.09	1	20.00	20.00	5	1,927	0.26%
2024/01/10	1.1	20.17	0	0.00	20.10	1.1	1,888	0.06%
2024/01/08	0	0.00	5	20.94	20.90	-5	1,802	-0.28%
2024/01/05	0	20.53	12	20.48	20.50	-12	1,685	-0.71%
2024/01/04	1.1	20.06	0	0.00	20.00	1.1	1,663	0.06%
2024/01/03	0	20.10	0	0.00	20.10	0	1,701	0.00%
2024/01/02	1	20.25	1	20.15	20.10	0	1,696	0.00%
2023/12/29	10	20.20	1.4	20.27	20.30	8.6	1,680	0.51%
2023/12/28	0.1	20.40	0	0.00	20.25	0.1	1,655	0.01%
2023/12/27	0	20.50	2	20.45	20.45	-2	1,648	-0.12%
2023/12/26	2	20.20	0	0.00	20.50	2	1,676	0.12%
2023/12/25	2	20.30	0	0.00	20.20	2	1,733	0.12%
2023/12/22	1	20.55	0	0.00	20.50	1	1,727	0.06%
2023/12/21	0	20.77	0	0.00	20.65	0	1,751	0.00%
2023/12/20	0	20.75	0	0.00	20.75	0	1,773	0.00%
2023/12/19	1.1	20.61	0	0.00	20.60	1.1	1,821	0.06%
2023/12/18	0	21.45	0	0.00	21.20	0	1,888	0.00%
2023/12/15	1	21.30	0	0.00	21.45	1	2,161	0.05%
2023/12/08	0	21.35	0	0.00	21.30	0	2,179	0.00%
2023/12/06	0	21.85	0	0.00	21.65	0	2,223	0.00%
2023/12/05	1	21.90	0	0.00	22.05	1	2,238	0.04%
2023/12/04	0	0.00	6	21.92	22.20	-6	2,227	-0.27%
2023/11/30	0	0.00	4	21.60	21.65	-4	2,255	-0.18%
2023/11/28	0.2	21.70	0	0.00	21.70	0.2	2,317	0.01%
2023/11/27	0	21.70	0	0.00	21.60	0	2,333	0.00%
2023/11/24	0	0.00	1	21.60	21.60	-1	2,324	-0.04%
2023/11/22	0	21.25	0	0.00	21.15	0	2,312	0.00%
2023/11/20	0	0.00	10	21.10	21.15	-10	2,410	-0.41%
2023/11/17	0	0.00	2	20.70	20.80	-2	2,450	-0.08%
2023/11/15	0	20.65	0	0.00	20.85	0	2,452	0.00%
2023/11/14	0	0.00	13	20.50	20.50	-13	2,455	-0.53%
2023/11/10	13	20.30	0	0.00	20.20	13	2,516	0.52%
2023/11/09	0	0.00	2	20.45	20.45	-2	2,527	-0.08%
2023/11/08	1	20.65	1	20.60	20.60	0	2,556	0.00%
2023/11/07	0	0.00	7	20.88	20.95	-7	2,588	-0.27%
2023/11/06	0	0.00	13	20.85	20.90	-13	2,735	-0.48%
2023/11/01	1	20.10	1	20.15	20.25	0	2,758	0.00%
2023/10/26	0	0.00	3	20.35	20.35	-3	2,854	-0.11%
2023/10/24	1	20.20	0	0.00	20.40	1	2,890	0.03%
2023/10/23	0	0.00	5	20.32	20.25	-5	2,906	-0.17%
2023/10/20	5	20.45	4	20.33	20.30	1	2,939	0.03%
2023/10/19	5	20.87	0	0.00	20.70	5	2,950	0.17%
2023/10/18	3	20.65	0	0.00	20.70	3	2,968	0.10%
2023/10/17	0	21.15	0	0.00	20.85	0	2,985	0.00%
2023/10/16	4	21.15	0	0.00	21.10	4	3,010	0.13%
2023/10/13	1	21.25	0	0.00	21.45	1	3,056	0.03%
2023/10/12	4	21.50	1	21.35	21.35	3	3,080	0.10%
2023/10/11	1.1	21.82	0	0.00	21.70	1.1	3,109	0.03%
2023/10/06	0	0.00	2	21.75	21.75	-2	3,087	-0.06%
2023/10/03	0	22.35	2	22.10	22.00	-2	3,123	-0.06%
2023/10/02	18	22.42	2	22.70	22.25	16	3,115	0.51%
2023/09/25	11	24.15	0	0.00	23.90	11	3,099	0.35%
2023/09/22	2	23.55	2	24.05	24.20	0	3,274	0.00%
2023/09/21	6	23.98	0	0.00	23.65	6	3,276	0.18%
2023/09/20	14	24.74	5.5	24.65	24.65	8.5	3,243	0.26%
2023/09/19	2	24.05	0	0.00	23.90	2	2,977	0.07%
2023/09/15	1	23.50	0	0.00	23.45	1	2,945	0.03%
2023/09/14	0	0.00	2	23.70	23.75	-2	2,933	-0.07%
2023/09/12	5	23.30	7	23.27	23.25	-2	3,034	-0.07%
2023/09/11	3	23.95	0	0.00	23.90	3	3,042	0.10%
2023/09/07	0	23.90	0	0.00	23.80	0	3,117	0.00%
2023/09/06	0	23.90	3.1	24.00	23.80	-3.1	3,151	-0.10%
2023/09/05	3	23.80	0	0.00	23.85	3	3,155	0.10%
2023/09/04	21	23.75	5	23.70	23.75	16	3,151	0.51%
2023/08/31	1	22.95	0	0.00	23.20	1	3,160	0.03%
2023/08/30	0	22.90	0	0.00	22.90	0	3,236	0.00%
2023/08/25	0	22.85	0	0.00	22.70	0	3,321	0.00%
2023/08/24	0	0.00	6	22.86	22.90	-6	3,332	-0.18%
2023/08/23	0	0.00	2	22.20	22.20	-2	3,301	-0.06%
2023/08/22	1	21.30	0	0.00	21.30	1	3,362	0.03%
2023/08/18	0	21.25	0	0.00	21.45	0	3,513	0.00%
2023/08/17	2	21.12	15	21.18	21.20	-13	3,639	-0.36%
2023/08/16	1	20.85	5	20.90	20.80	-4	3,837	-0.10%
2023/08/14	1	21.25	0	0.00	21.30	1	3,929	0.03%
2023/08/11	0	21.75	27	21.81	21.85	-27	3,992	-0.68%
2023/08/10	16	21.71	8	23.00	21.65	8	4,061	0.20%
2023/08/08	1	23.55	0	0.00	23.55	1	4,101	0.02%
2023/08/04	5	23.20	5	23.30	23.45	0	4,306	0.00%
2023/07/31	1	23.60	13	23.47	23.35	-12	4,567	-0.26%
2023/07/28	2	23.20	3	23.20	23.25	-1	4,696	-0.02%
2023/07/27	0	23.25	1	23.20	23.35	-1	4,828	-0.02%
2023/07/26	0	0.00	7	23.14	23.10	-7	4,966	-0.14%
2023/07/25	9	23.16	0	0.00	23.10	9	5,132	0.18%
2023/07/24	2	23.18	0	0.00	23.05	2	5,276	0.04%
2023/07/21	0	0.00	2	23.65	23.40	-2	5,369	-0.04%
2023/07/20	0	0.00	6	23.45	23.60	-6	5,619	-0.11%
2023/07/19	3	23.22	2	23.10	23.05	1	5,723	0.02%
2023/07/18	6.5	23.23	2	23.30	23.20	4.5	6,021	0.07%
2023/07/17	3	23.34	0	0.00	23.70	3	6,255	0.05%
2023/07/14	13	23.73	6	23.77	23.70	7	6,647	0.11%
2023/07/13	17	23.98	5	23.95	23.90	12	7,371	0.16%
2023/07/12	1	24.15	0	0.00	24.10	1	8,602	0.01%
2023/07/11	2	24.55	4	24.45	24.45	-2	10,315	-0.02%
2023/07/10	0	0.00	11	24.14	24.00	-11	11,545	-0.10%
2023/07/07	12	24.29	0	0.00	24.15	12	12,009	0.10%
2023/07/06	1	24.55	1	24.90	24.50	0	12,275	0.00%
2023/07/05	1	24.80	0.1	24.75	24.70	0.9	12,664	0.01%
2023/07/04	5.7	24.94	2	25.25	24.95	3.7	12,964	0.03%
2023/07/03	10	24.60	9	24.64	24.95	1	13,434	0.01%
2023/06/30	3	25.00	37	25.14	24.75	-34	13,414	-0.25%
2023/06/29	0	0.00	7	24.69	24.75	-7	13,260	-0.05%
2023/06/28	0	0.00	3	24.32	24.35	-3	13,288	-0.02%
2023/06/27	5	23.81	5	23.80	23.75	0	13,354	0.00%
2023/06/26	2	24.05	1	24.25	24.00	1	13,520	0.01%
2023/06/21	0	0.00	3	24.25	24.35	-3	13,543	-0.02%
2023/06/20	2	24.70	0	0.00	24.30	2	13,572	0.01%
2023/06/19	32	24.70	18	24.73	24.65	14	13,584	0.10%
2023/06/16	1	24.20	2	24.15	24.25	-1	13,523	-0.01%
2023/06/14	7	23.82	1	23.80	23.80	6	13,495	0.04%
2023/06/13	13	24.06	15	24.21	24.00	-2	13,476	-0.01%
2023/06/12	16.5	24.51	13	24.44	24.40	3.5	13,450	0.03%
2023/06/09	3	24.77	14	24.86	24.85	-11	13,444	-0.08%
2023/06/08	13	25.07	12	25.15	25.00	1	13,524	0.01%
2023/06/07	0	0.00	7	25.09	25.00	-7	13,615	-0.05%
2023/06/06	19	25.22	3	25.10	25.00	16	13,710	0.12%
2023/06/05	0	0.00	8	25.20	25.25	-8	13,754	-0.06%
2023/06/02	5	24.54	10.1	24.55	24.55	-5.1	13,692	-0.04%
2023/05/31	3	24.23	11	24.25	24.15	-8	13,726	-0.06%
2023/05/30	4	24.26	0	0.00	24.20	4	13,743	0.03%
2023/05/29	0	0.00	5	24.53	24.45	-5	13,846	-0.04%
2023/05/26	15	24.50	206	24.39	24.15	-191	14,024	-1.36%	大賣/鉅額交易
2023/05/25	7	25.09	56	25.21	25.00	-49	14,202	-0.35%
2023/05/24	16	25.45	6	25.50	25.50	10	14,532	0.07%
2023/05/23	30	25.17	7	25.10	25.20	23	14,960	0.15%
2023/05/22	1	25.80	14	25.55	25.75	-13	15,172	-0.09%
2023/05/19	2	24.85	0	0.00	24.40	2	15,107	0.01%
2023/05/18	0	0.00	2	24.45	24.55	-2	15,087	-0.01%
2023/05/17	0	0.00	5	24.45	24.50	-5	15,114	-0.03%
2023/05/16	1	24.10	0	0.00	24.20	1	15,064	0.01%
2023/05/15	13	24.28	14	24.22	24.40	-1	15,050	-0.01%
2023/05/12	6	23.49	10	23.45	23.45	-4	14,986	-0.03%
2023/05/11	6	23.49	10	23.45	23.30	-4	15,004	-0.03%
2023/05/10	22	24.02	44	24.10	24.00	-22	14,860	-0.15%
2023/05/09	55	24.02	7	23.95	24.00	48	14,813	0.32%
2023/05/08	10	24.55	20	24.83	24.60	-10	14,767	-0.07%
2023/05/05	37	24.57	30	24.55	24.45	7	14,788	0.05%
2023/05/04	42	25.05	20	25.05	24.95	22	14,725	0.15%
2023/05/03	47	25.90	42	26.30	25.60	5	14,602	0.03%
2023/05/02	7	26.10	10	26.05	26.00	-3	14,519	-0.02%
2023/04/28	70	25.96	70	26.26	25.95	0	14,388	0.00%
2023/04/27	13	25.80	42	25.84	25.80	-29	14,204	-0.20%
2023/04/26	37	25.61	30	25.87	25.60	7	14,028	0.05%
2023/04/25	112	26.12	25	26.80	25.80	87	13,919	0.63%	大買/
2023/04/24	0	0.00	1	26.35	26.20	-1	13,643	-0.01%
2023/04/21	118	25.72	102.4	25.94	25.90	15.6	13,517	0.12%	大買/大賣/
2023/04/20	38	25.93	23.1	26.19	26.00	15	13,184	0.11%
2023/04/19	146.3	26.50	24	26.37	26.35	122.3	12,924	0.95%	大買/鉅額交易
2023/04/18	76	27.14	47.3	26.98	27.30	28.7	12,499	0.23%
2023/04/17	40	27.75	100.6	27.59	28.00	-60.6	11,720	-0.52%
2023/04/14	57	26.62	53	27.27	26.45	4	10,447	0.04%
2023/04/13	94.1	25.44	78.6	26.38	26.85	15.5	8,708	0.18%
2023/04/12	42	24.20	81	24.39	24.45	-39	7,450	-0.52%
2023/04/11	16	23.80	0	0.00	23.60	16	6,981	0.23%
2023/04/10	36	23.94	85	23.91	24.05	-49	6,724	-0.73%
2023/04/07	27	22.93	5	22.90	22.80	22	6,381	0.34%
2023/04/06	92	24.42	114	23.92	23.75	-22	6,051	-0.36%	大賣/
2023/03/31	1	23.40	0	0.00	23.35	1	5,535	0.02%
2023/03/30	0	0.00	50	23.55	23.50	-50	5,525	-0.90%
2023/03/29	7	23.37	16	23.43	23.40	-9	5,514	-0.16%
2023/03/28	4	23.08	1	23.90	23.45	3	5,472	0.05%
2023/03/27	15	23.76	9	23.46	23.50	6	5,380	0.11%
2023/03/24	0	0.00	1	22.70	22.75	-1	5,266	-0.02%
2023/03/23	2	22.50	1	22.45	22.40	1	5,440	0.02%
2023/03/22	2	22.15	1	22.25	22.25	1	5,405	0.02%
2023/03/21	2	21.80	3	22.05	22.00	-1	5,397	-0.02%
2023/03/20	0	0.00	5	21.70	21.70	-5	5,399	-0.09%
2023/03/17	0	21.30	13	21.68	21.65	-13	5,452	-0.24%
2023/03/16	8	21.11	1	21.35	21.05	7	5,439	0.13%
2023/03/15	3	21.57	0	0.00	21.40	3	5,440	0.06%
2023/03/14	2	21.65	0	0.00	21.55	2	5,476	0.04%
2023/03/13	3	21.92	10	22.15	21.85	-7	5,537	-0.13%
2023/03/10	23.1	22.71	0	0.00	22.55	23.1	5,579	0.41%
2023/03/09	0	0.00	24	23.53	23.55	-24	5,546	-0.43%
2023/03/08	2	23.10	0.1	23.25	23.20	1.9	5,953	0.03%
2023/03/07	0.5	23.00	0	0.00	22.90	0.5	6,051	0.01%
2023/03/06	1	23.00	1	23.00	23.05	0	6,032	0.00%
2023/03/03	53	23.00	10	23.00	22.90	43	6,013	0.72%
2023/03/01	9.5	22.97	21	23.35	22.80	-11.5	6,074	-0.19%
2023/02/24	4	23.60	13	23.54	23.55	-9	5,998	-0.15%
2023/02/23	34	24.23	43	24.65	24.05	-9	5,785	-0.16%
2023/02/22	20.2	24.25	36	24.12	24.20	-15.8	5,503	-0.29%
2023/02/21	46	24.10	40.6	23.52	23.90	5.4	5,138	0.11%
2023/02/20	45	21.99	29	22.68	23.25	16	4,657	0.34%
2023/02/17	1.1	21.50	9	21.47	21.50	-7.9	4,327	-0.18%
2023/02/16	7	20.88	1	20.80	20.85	6	4,204	0.14%
2023/02/15	1	20.95	12	21.15	21.00	-11	4,246	-0.26%
2023/02/14	1.1	20.72	0	0.00	20.65	1.1	4,317	0.02%
2023/02/13	10	21.10	3	20.95	21.00	7	4,358	0.16%
2023/02/10	11	20.65	12	20.71	20.65	-1	4,522	-0.02%
2023/02/09	5.8	20.41	6	20.57	20.50	-0.2	4,544	-0.01%
2023/02/08	1	20.20	0	0.00	20.25	1	4,555	0.02%
2023/02/07	1	20.30	1	20.50	20.30	0	4,534	0.00%
2023/02/06	1.1	20.25	4	20.59	20.20	-3	4,508	-0.07%
2023/02/03	0	0.00	8	20.35	20.45	-8	4,443	-0.18%
2023/02/01	0	0.00	11	19.84	19.85	-11	4,275	-0.26%
2023/01/31	2	19.15	2	19.05	19.35	0	4,223	0.00%
2023/01/30	1	18.66	5	18.75	18.70	-4	4,170	-0.10%
2023/01/17	1	18.45	5	18.53	18.45	-4	4,137	-0.10%
2023/01/16	1	18.40	4	18.44	18.40	-3	4,142	-0.07%
2023/01/13	1	18.55	2	18.48	18.45	-1	4,135	-0.02%
2023/01/11	0	0.00	40	18.88	18.90	-40	4,133	-0.97%
2023/01/09	3	18.75	0	0.00	18.70	3	4,119	0.07%
2023/01/06	4	18.91	1	18.85	18.85	3	4,097	0.07%
2023/01/05	1	19.10	0	0.00	19.00	1	4,116	0.02%
2023/01/04	2	19.23	0	0.00	19.15	2	4,121	0.05%
2023/01/03	3	19.28	0	0.00	19.20	3	4,122	0.07%
2022/12/30	0	0.00	5	19.47	19.50	-5	4,107	-0.12%
2022/12/29	2	19.30	0	0.00	19.30	2	4,094	0.05%
2022/12/28	2	19.73	2	20.00	19.70	0	4,087	0.00%
2022/12/27	2	19.58	2	20.05	19.80	0	4,053	0.00%
2022/12/26	0	0.00	3	19.55	19.55	-3	3,973	-0.08%
2022/12/23	2	19.45	3	19.50	19.50	-1	3,976	-0.03%
2022/12/22	1	19.60	2	19.90	19.60	-1	3,959	-0.03%
2022/12/21	3	19.50	7	19.72	19.45	-4	3,958	-0.10%
2022/12/20	7	19.59	4	19.58	19.15	3	3,923	0.08%
2022/12/19	2	19.80	0	0.00	19.75	2	3,892	0.05%
2022/12/16	1	19.95	1	19.90	20.10	0	3,873	0.00%
2022/12/15	3	20.42	7	20.39	20.30	-4	3,799	-0.11%
2022/12/14	0	0.00	0.1	19.85	19.70	-0.1	3,580	0.00%
2022/12/13	0	0.00	1	19.95	19.70	-1	3,568	-0.03%
2022/12/12	2	19.70	0	0.00	19.55	2	3,539	0.06%
2022/12/09	2	19.65	4	19.88	19.90	-2	3,509	-0.06%
2022/12/08	1	19.55	1.2	19.68	19.65	-0.2	3,437	-0.01%
2022/12/07	1	19.35	0	0.00	19.65	1	3,400	0.03%
2022/12/06	5	19.70	4	19.80	19.55	1	3,344	0.03%
2022/12/05	7	20.37	1	20.10	19.90	6	3,272	0.18%
2022/12/02	0	0.00	2	20.45	19.95	-2	3,171	-0.06%
2022/12/01	4	19.84	13	19.76	19.55	-9	3,017	-0.30%
2022/11/30	32	20.42	11	20.27	19.90	21	2,906	0.72%
2022/11/29	11	19.52	15	19.57	19.85	-4	2,364	-0.17%
2022/11/28	3	17.93	0	0.00	18.05	3	2,169	0.14%
2022/11/25	1	18.35	15	18.46	18.35	-14	2,150	-0.65%
2022/11/24	13	18.55	2	18.40	18.40	11	2,107	0.52%
2022/11/23	5.1	18.64	12	18.13	18.45	-6.9	2,030	-0.34%
2022/11/22	13	18.11	5	18.25	18.25	8	1,937	0.41%
2022/11/21	2	17.55	10	17.40	17.40	-8	1,863	-0.43%
2022/11/18	0	0.00	1	18.15	17.80	-1	1,846	-0.05%
2022/11/17	1	17.95	0.1	18.10	18.00	0.9	1,837	0.05%
2022/11/16	0	0.00	2.1	18.21	18.20	-2.1	1,786	-0.12%
2022/11/15	2	18.25	5	18.30	18.20	-3	1,752	-0.17%
2022/11/14	1	18.45	0.2	18.65	18.50	0.8	1,714	0.04%
2022/11/11	5	18.95	2	19.50	18.75	3	1,672	0.18%
2022/11/10	4	18.61	5	19.07	18.95	-1	1,586	-0.06%
2022/11/09	5	18.44	47	18.80	18.65	-42	1,411	-2.98%
2022/11/08	6	18.58	21	18.80	18.50	-15	1,331	-1.13%
2022/11/07	2	17.55	30	17.80	18.15	-28	1,088	-2.57%
2022/11/04	5	15.75	1	15.30	16.50	4	976	0.41%
2022/11/03	0.1	15.15	0	0.00	15.00	0.1	898	0.01%
2022/11/02	0	0.00	9	15.20	15.20	-9	899	-1.00%
2022/11/01	0	0.00	4	14.90	15.10	-4	904	-0.44%
2022/10/31	11	14.80	0	0.00	14.70	11	924	1.19%
2022/10/28	0.1	15.00	7	14.85	14.70	-6.9	934	-0.74%
2022/10/27	6.1	14.85	2	14.90	15.00	4.1	984	0.41%
2022/10/26	1.1	14.80	0	0.00	14.80	1.1	986	0.11%
2022/10/25	15.1	15.00	0.1	14.85	14.75	14.9	977	1.53%
2022/10/20	2	14.68	10	14.55	14.65	-8	948	-0.84%
2022/10/18	2	15.10	2	15.10	15.00	0	930	0.00%
2022/10/17	2	14.60	0	0.00	14.90	2	932	0.22%
2022/10/14	0	0.00	3	14.85	15.00	-3	941	-0.32%
2022/10/13	20.6	15.10	10	14.75	14.55	10.6	936	1.13%
2022/10/12	1.7	15.52	8	15.95	15.40	-6.3	912	-0.69%
2022/10/11	0	0.00	1	15.70	15.70	-1	900	-0.11%
2022/10/07	0	0.00	11	16.25	16.20	-11	887	-1.24%
2022/10/06	1	16.10	0	0.00	16.15	1	897	0.11%
2022/10/05	15	16.52	5	16.50	16.25	10	916	1.09%
2022/10/03	5	15.79	0	0.00	16.00	5	917	0.55%
2022/09/30	10	15.81	25	15.86	15.85	-15	917	-1.63%
2022/09/29	3.2	16.04	20	16.05	16.10	-16.9	907	-1.86%
2022/09/28	13.3	16.27	9	16.17	15.90	4.3	902	0.48%
2022/09/27	11.2	16.60	9	16.59	16.65	2.2	876	0.25%
2022/09/26	2.1	16.92	0	0.00	16.75	2.1	877	0.24%
2022/09/23	2	17.37	0	0.00	17.20	2	883	0.23%
2022/09/22	1.1	17.40	0	0.00	17.50	1.1	877	0.12%
2022/09/21	1.1	17.55	0	0.00	17.60	1.1	871	0.13%
2022/09/20	0.2	17.65	10	17.50	17.65	-9.8	870	-1.13%
2022/09/19	5.1	17.66	0	0.00	17.55	5.1	883	0.58%
2022/09/16	4.2	17.85	0	0.00	17.80	4.2	891	0.47%
2022/09/14	0	0.00	7	17.90	17.95	-7	909	-0.77%
2022/09/13	10	18.20	20	18.18	18.10	-10	924	-1.08%
2022/09/12	0.1	18.10	0	0.00	18.25	0.1	963	0.01%
2022/09/08	0.1	18.00	0	0.00	17.95	0.1	978	0.01%
2022/09/07	4.1	17.90	10	18.10	17.85	-5.9	994	-0.59%
2022/09/05	1	18.10	0	0.00	18.00	1	1,032	0.10%
2022/09/02	2	18.10	0	0.00	18.20	2	1,061	0.19%
2022/09/01	1	18.10	0	0.00	18.15	1	1,064	0.09%
2022/08/31	0.1	18.40	0	0.00	18.35	0.1	1,061	0.01%
2022/08/29	2	18.26	0	0.00	18.20	2	1,069	0.19%
2022/08/25	10	18.65	2	18.65	18.65	8	1,060	0.75%
2022/08/23	1	18.30	0	0.00	18.30	1	1,057	0.09%
2022/08/19	1	18.35	0	0.00	18.50	1	1,064	0.09%
2022/08/18	14	18.45	0	0.00	18.40	14	1,072	1.31%
2022/08/15	19	18.84	0	0.00	18.75	19	1,096	1.73%
2022/08/12	0.1	18.65	14	18.58	18.70	-14	1,096	-1.27%
2022/08/11	0	18.55	0	0.00	18.45	0	1,090	0.00%
2022/08/10	10	18.30	0	0.00	18.35	10	1,107	0.90%
2022/08/09	11	18.25	0	0.00	18.40	11	1,114	0.99%
2022/08/08	1	18.25	0	0.00	18.35	1	1,132	0.09%
2022/08/05	14	18.45	15	18.38	18.35	-1	1,163	-0.09%
2022/08/04	2	17.82	5	17.65	17.80	-3	1,214	-0.25%
2022/08/03	10	18.25	2	18.60	18.20	8	1,236	0.65%
2022/08/01	15	17.95	0	0.00	18.15	15	1,245	1.20%
2022/07/29	1	18.00	0	0.00	17.95	1	1,267	0.08%
2022/07/28	10	17.90	0	0.00	17.90	10	1,291	0.77%
2022/07/27	0	0.00	2	18.00	18.05	-2	1,300	-0.15%
2022/07/26	3	17.97	0	0.00	17.90	3	1,319	0.23%
2022/07/25	1	18.15	0	0.00	18.20	1	1,329	0.08%
2022/07/22	2	18.30	0	0.00	18.25	2	1,371	0.15%
2022/07/21	0	0.00	2	18.40	18.60	-2	1,434	-0.14%
2022/07/20	1	18.20	3	18.35	18.20	-2	1,490	-0.13%
2022/07/18	1	17.85	0	0.00	17.80	1	1,506	0.07%
2022/07/13	0.2	17.76	5	17.58	17.95	-4.8	1,553	-0.31%
2022/07/12	2.1	17.05	4	17.00	16.95	-1.9	1,549	-0.12%
2022/07/11	1	17.60	0	0.00	17.65	1	1,568	0.06%
2022/07/08	0	0.00	2	17.70	17.70	-2	1,605	-0.12%
2022/07/07	0	0.00	3	17.65	17.50	-3	1,608	-0.19%
2022/07/06	0	0.00	1	17.65	17.45	-1	1,616	-0.06%
2022/07/04	3.1	17.22	0	0.00	17.20	3.1	1,641	0.19%
2022/07/01	2.1	17.56	2	17.70	17.25	0.1	1,661	0.01%
2022/06/30	2	17.93	0	0.00	17.90	2	1,651	0.12%
2022/06/28	1	18.35	0	0.00	18.35	1	1,663	0.06%
2022/06/24	0	18.10	14	17.90	18.00	-14	1,671	-0.84%
2022/06/23	10	17.60	12	17.91	17.70	-2	1,672	-0.12%
2022/06/22	2.4	17.79	1	17.70	17.65	1.4	1,676	0.08%
2022/06/21	0.1	18.12	2	17.80	18.10	-1.9	1,674	-0.11%
2022/06/20	3.2	17.92	0	18.10	17.60	3.2	1,678	0.19%
2022/06/17	15.9	18.16	2	18.15	18.25	13.9	1,680	0.83%
2022/06/16	1	18.26	0	18.38	18.25	1	1,674	0.06%
2022/06/15	0	18.80	0	0.00	18.75	0	1,680	0.00%
2022/06/14	6.1	18.44	0	0.00	18.45	6.1	1,683	0.36%
2022/06/13	5.1	19.00	0	0.00	18.85	5.1	1,679	0.30%
2022/06/10	2.1	19.31	0	0.00	19.35	2.1	1,689	0.13%
2022/06/08	9.1	19.44	0	0.00	19.45	9.1	1,724	0.53%
2022/06/07	0.1	19.63	2	19.60	19.50	-1.9	1,780	-0.11%
2022/06/02	2	19.60	0	0.00	19.70	2	1,925	0.11%
2022/05/30	0.1	19.65	0	0.00	19.70	0.1	1,993	0.01%
2022/05/26	12	19.56	12	19.45	19.40	0	2,040	0.00%
2022/05/24	0	19.50	1	19.35	19.10	-1	2,067	-0.05%
2022/05/23	0	0.00	7	19.17	19.30	-7	2,072	-0.34%
2022/05/20	2	19.10	1	19.20	19.00	1	2,073	0.05%
2022/05/19	0	19.00	0	19.00	19.00	0	2,093	0.00%
2022/05/17	2	18.85	0	0.00	18.85	2	2,186	0.09%
2022/05/16	3	18.82	2	19.00	18.85	1	2,193	0.05%
2022/05/13	3.1	18.84	0	0.00	18.95	3.1	2,187	0.14%
2022/05/12	19.5	19.05	30	19.42	18.85	-10.5	2,163	-0.49%
2022/05/11	5.1	19.70	11	19.70	19.70	-5.9	2,092	-0.28%
2022/05/10	14.1	20.06	1	20.00	20.20	13.1	2,059	0.64%
2022/05/09	24.1	20.01	0	0.00	20.05	24.1	2,042	1.18%
2022/05/06	14.1	20.36	0	0.00	20.30	14.1	2,029	0.69%
2022/05/05	2.2	20.68	1	21.00	20.70	1.2	2,023	0.06%
2022/05/04	1	20.80	1	20.90	20.70	0	2,018	0.00%
2022/05/03	3	20.73	0	0.00	20.75	3	2,035	0.15%
2022/04/29	10	21.10	0	0.00	21.00	10	2,039	0.49%
2022/04/28	19	21.01	0	0.00	20.95	19	2,057	0.92%
2022/04/27	7	21.63	16	21.49	21.35	-9	2,025	-0.44%
2022/04/26	30	21.90	23	21.81	21.65	7	1,967	0.36%
2022/04/25	11	21.16	0	0.00	21.10	11	1,912	0.58%
2022/04/22	3	21.57	0	0.00	21.60	3	1,902	0.16%
2022/04/21	0.1	21.75	15	21.80	21.65	-15	1,927	-0.78%
2022/04/20	0	0.00	3	21.83	21.60	-3	1,954	-0.15%
2022/04/19	0	0.00	8	21.49	21.55	-8	1,936	-0.41%
2022/04/18	2	21.30	25	21.57	21.25	-23	1,930	-1.19%
2022/04/15	0.1	21.25	4	21.49	21.45	-3.9	1,924	-0.21%
2022/04/14	0	0.00	21	20.92	21.30	-21	1,918	-1.09%
2022/04/13	0	0.00	11	20.80	20.80	-11	1,905	-0.58%
2022/04/12	0	0.00	10	20.25	20.50	-10	1,935	-0.52%
2022/04/11	4	20.65	0	0.00	20.45	4	1,957	0.20%
2022/04/08	38	20.74	1	20.75	20.75	37	1,982	1.87%
2022/04/07	2	21.05	0	0.00	20.80	2	1,980	0.10%
2022/04/06	0	0.00	0.7	21.25	21.30	-0.7	1,999	-0.03%
2022/04/01	0	0.00	3	21.10	21.10	-3	1,999	-0.15%
2022/03/31	0.1	21.30	5	21.35	21.15	-4.9	2,011	-0.24%
2022/03/29	5	21.30	0	0.00	21.20	5	2,000	0.25%
2022/03/28	21	21.10	0	0.00	21.20	21	1,996	1.05%
2022/03/25	1	21.40	0	0.00	21.30	1	1,995	0.05%
2022/03/23	2	21.80	0	0.00	21.75	2	1,997	0.10%
2022/03/22	0	0.00	1	22.10	22.05	-1	1,990	-0.05%
2022/03/21	0.1	21.70	5	21.75	21.75	-4.9	1,961	-0.25%
2022/03/18	0	0.00	3	21.45	21.70	-3	1,993	-0.15%
2022/03/17	0.1	21.20	1	21.35	21.30	-1	1,994	-0.05%
2022/03/16	0	21.10	0	0.00	21.00	0	1,998	0.00%
2022/03/15	13	21.22	0	0.00	21.10	13	2,013	0.65%
2022/03/14	3	21.77	2	22.05	21.60	1	2,006	0.05%
2022/03/11	3.7	21.92	12	21.91	21.95	-8.3	2,010	-0.41%
2022/03/10	1.1	22.24	3	22.10	22.00	-2	2,011	-0.10%
2022/03/09	0	0.00	8	21.98	22.10	-8	1,963	-0.41%
2022/03/08	0	0.00	3	21.40	21.20	-3	1,887	-0.16%
2022/03/07	3	21.15	0	0.00	21.20	3	1,864	0.16%
2022/03/04	3	21.65	0	0.00	21.65	3	1,872	0.16%
2022/03/03	0	21.88	1	21.90	21.90	-1	1,876	-0.05%
2022/03/02	0.1	21.55	1	21.60	21.70	-0.9	1,865	-0.05%
2022/03/01	0	0.00	18	21.38	21.60	-18	1,868	-0.96%
2022/02/25	1	20.90	2	21.25	20.95	-1	1,868	-0.05%
2022/02/24	3.2	21.22	1	21.00	20.85	2.2	1,873	0.12%
2022/02/23	0.1	21.49	3	21.42	21.50	-2.9	1,865	-0.16%
2022/02/22	4.1	21.20	0	0.00	21.20	4.1	1,881	0.22%
2022/02/21	4.1	21.81	0	0.00	21.70	4.1	1,882	0.22%
2022/02/18	3.6	21.69	6	21.88	21.75	-2.4	1,886	-0.13%
2022/02/17	3	21.27	2	21.40	21.15	1	1,816	0.06%
2022/02/16	10	21.15	1	21.25	21.25	9	1,830	0.49%
2022/02/15	0.2	20.95	0	0.00	20.85	0.2	1,835	0.01%
2022/02/14	0	0.00	10	20.85	20.85	-10	1,861	-0.54%
2022/02/11	15.2	20.93	13	20.90	20.85	2.2	1,866	0.12%
2022/02/08	10	21.05	22	21.20	21.20	-12	1,951	-0.61%
2022/02/07	10	20.75	2	20.80	20.90	8	1,982	0.40%
2022/01/26	2.1	20.06	7	20.10	20.00	-4.9	2,106	-0.23%
2022/01/25	2.2	20.06	5	20.00	20.00	-2.8	2,116	-0.13%
2022/01/24	1.1	20.07	13	20.03	20.15	-11.9	2,129	-0.56%
2022/01/21	6.1	20.56	10	20.45	20.40	-3.9	2,141	-0.18%
2022/01/20	1	20.71	0	0.00	20.80	1	2,133	0.05%
2022/01/19	0.1	21.00	0	0.00	20.80	0.1	2,137	0.00%
2022/01/18	0.2	21.04	0	0.00	20.90	0.2	2,143	0.01%
2022/01/17	0.1	20.95	1	20.95	21.00	-1	2,153	-0.04%
2022/01/14	4.1	20.86	7	20.91	20.90	-2.9	2,168	-0.13%
2022/01/13	11	21.29	5	21.15	21.15	6	2,159	0.28%
2022/01/12	1.1	21.41	39	21.40	21.40	-37.9	2,138	-1.77%
2022/01/11	1.1	21.66	0	0.00	21.55	1.1	2,150	0.05%
2022/01/10	4.1	21.74	0	0.00	21.80	4.1	2,160	0.19%
2022/01/07	5	21.83	2	22.20	21.80	3	2,172	0.14%
2022/01/06	0.1	22.20	11	22.06	22.05	-11	2,167	-0.51%
2022/01/05	0	0.00	1	22.10	21.90	-1	2,176	-0.05%
2022/01/04	0	22.20	1	22.20	22.20	-1	2,212	-0.04%
2022/01/03	2	22.00	11.8	22.16	22.15	-9.8	2,192	-0.45%
2021/12/30	5	21.90	1	21.95	21.95	4	2,198	0.18%
2021/12/29	1	21.95	8	21.93	21.85	-7	2,209	-0.32%
2021/12/28	0.1	21.65	0	0.00	21.55	0.1	2,205	0.00%
2021/12/27	1.1	21.36	0	0.00	21.40	1.1	2,301	0.05%
2021/12/24	3	21.47	0	0.00	21.45	3	2,348	0.13%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/21	5	21.45	0	0.00	21.45	5	2,419	0.21%
2021/12/20	0.5	21.64	2	21.80	21.60	-1.5	2,425	-0.06%
2021/12/17	60	21.72	0	0.00	21.50	60	2,441	2.46%
2021/12/15	2	21.40	0	0.00	21.40	2	2,473	0.08%
2021/12/14	7	21.64	0	0.00	21.40	7	2,489	0.28%
2021/12/13	3.1	21.95	0	0.00	21.90	3.1	2,460	0.12%
2021/12/09	7	22.11	5	22.00	22.05	2	2,475	0.08%
2021/12/07	1	22.05	0	0.00	22.20	1	2,465	0.04%
2021/12/06	0	0.00	10	22.20	22.10	-10	2,475	-0.40%
2021/12/03	0.1	22.10	0	0.00	21.95	0.1	2,497	0.00%
2021/12/02	2	21.90	0	0.00	21.85	2	2,540	0.08%
2021/12/01	1	22.05	5	22.05	22.10	-4	2,570	-0.16%
2021/11/29	2	21.60	0	0.00	21.70	2	2,647	0.08%
2021/11/26	5	22.11	0	0.00	22.00	5	2,702	0.19%
2021/11/23	3.1	22.07	1	22.25	22.00	2.1	2,835	0.07%
2021/11/22	0	22.20	0	0.00	22.35	0	2,885	0.00%
2021/11/19	4	22.26	0	0.00	22.15	4	2,920	0.14%
2021/11/17	5	22.27	0	0.00	22.25	5	3,271	0.15%
2021/11/16	0.1	22.50	26.4	22.76	22.50	-26.3	3,313	-0.79%
2021/11/15	0	0.00	10.1	22.55	22.60	-10.1	3,606	-0.28%
2021/11/12	2	22.40	2	22.50	22.40	0	3,764	0.00%
2021/11/11	18	22.28	50	22.29	22.10	-32	3,788	-0.84%
2021/11/10	3	22.55	0	0.00	22.50	3	3,851	0.08%
2021/11/09	10	22.55	20	22.82	22.70	-10	4,035	-0.25%
2021/11/08	10	22.75	1	22.40	22.75	9	4,030	0.22%
2021/11/05	2	22.15	10	22.15	22.15	-8	4,069	-0.20%
2021/11/04	15	22.86	1	23.15	22.40	14	4,078	0.34%
2021/11/03	0	0.00	1	22.60	22.90	-1	4,075	-0.02%
2021/11/01	0	0.00	14	22.21	22.15	-14	4,030	-0.35%
2021/10/29	0	0.00	2	21.80	21.80	-2	4,035	-0.05%
2021/10/28	10	21.75	4	21.56	21.55	6	4,050	0.15%
2021/10/27	2.1	21.36	0	0.00	21.35	2.1	4,093	0.05%
2021/10/26	1.1	21.41	0	0.00	21.45	1.1	4,169	0.03%
2021/10/22	3.1	21.35	0	0.00	21.25	3.1	4,341	0.07%
2021/10/21	1	21.55	3	21.70	21.55	-2	4,411	-0.05%
2021/10/19	0	21.55	0	0.00	21.55	0	4,623	0.00%
2021/10/18	0	0.00	2	21.25	21.15	-2	4,723	-0.04%
2021/10/15	5	20.84	5	21.00	20.90	0	4,860	0.00%
2021/10/14	0	20.70	0	0.00	20.80	0	4,970	0.00%
2021/10/13	2.1	20.59	5	21.00	20.50	-2.9	5,090	-0.06%
2021/10/12	6.2	21.06	7	21.32	20.70	-0.8	5,273	-0.02%
2021/10/07	0	0.00	3	21.77	21.85	-3	5,852	-0.05%
2021/10/06	7.2	21.40	7	21.53	21.20	0.2	6,070	0.00%
2021/10/05	3	21.17	10	21.30	21.60	-7	6,279	-0.11%
2021/10/04	9	21.78	8	21.60	21.60	1	6,420	0.02%
2021/10/01	5.1	22.56	0	0.00	22.45	5.1	6,574	0.08%
2021/09/29	0.3	22.85	22	22.75	22.70	-21.8	8,346	-0.26%
2021/09/28	3.1	22.90	10	23.02	22.90	-6.9	8,859	-0.08%
2021/09/27	12	23.15	0	0.00	23.15	12	9,283	0.13%
2021/09/24	8	23.10	23	23.16	23.05	-15	9,911	-0.15%
2021/09/23	1.1	22.95	0	0.00	22.90	1.1	10,734	0.01%
2021/09/22	4	22.73	0	0.00	22.75	4	11,576	0.03%
2021/09/17	11	23.15	1	23.10	23.30	10	12,887	0.08%
2021/09/15	1	22.95	0	0.00	22.95	1	15,892	0.01%
2021/09/14	14	23.42	2	23.25	23.05	12	17,417	0.07%
2021/09/13	3	23.30	10	23.40	23.30	-7	21,568	-0.03%
2021/09/10	1	23.25	11	23.35	23.50	-10	24,448	-0.04%
2021/09/09	11	23.05	0	0.00	23.10	11	26,598	0.04%
2021/09/08	5	23.29	0	0.00	23.20	5	27,334	0.02%
2021/09/07	6	23.56	13	23.59	23.50	-7	29,832	-0.02%
2021/09/06	4	23.44	30	23.67	23.40	-26	31,157	-0.08%
2021/09/03	15	24.05	10	24.45	23.85	5	31,286	0.02%
2021/09/02	10	24.10	12	24.45	24.10	-2	31,329	-0.01%
2021/09/01	8	24.42	0	0.00	24.10	8	31,427	0.03%
2021/08/31	0	0.00	22	24.54	24.65	-22	31,969	-0.07%
2021/08/30	0	0.00	7	24.20	24.20	-7	32,038	-0.02%
2021/08/27	1	24.00	5	24.00	23.95	-4	32,360	-0.01%
2021/08/26	4	24.13	0	0.00	24.00	4	32,704	0.01%
2021/08/25	29	24.03	3	24.10	24.20	26	33,286	0.08%
2021/08/24	20	24.03	13	24.56	23.85	7	33,357	0.02%
2021/08/23	22.1	24.11	27	24.40	24.00	-4.9	33,394	-0.01%
2021/08/20	3	23.27	2	23.60	23.10	1	33,387	0.00%
2021/08/19	17	24.27	53	24.50	23.50	-36	33,397	-0.11%
2021/08/18	19	23.01	11	22.97	24.10	8	33,180	0.02%
2021/08/17	8.1	23.15	15	22.82	22.80	-6.9	33,237	-0.02%
2021/08/16	6	23.63	2	23.38	23.20	4	33,777	0.01%
2021/08/13	10	24.20	17	24.04	23.95	-7	34,091	-0.02%
2021/08/12	1	23.30	7	23.54	23.45	-6	33,970	-0.02%
2021/08/11	14	23.48	0	0.00	23.35	14	34,116	0.04%
2021/08/10	16	23.75	0	0.00	23.75	16	34,202	0.05%
2021/08/06	11.1	24.12	10	24.40	23.95	1.1	34,464	0.00%
2021/08/05	9	23.95	7	23.95	23.95	2	34,663	0.01%
2021/08/04	1	24.06	0	0.00	24.25	1	35,038	0.00%
2021/08/03	2	24.10	6	24.32	24.00	-4	35,280	-0.01%
2021/08/02	1	23.80	3	24.15	24.20	-2	35,478	-0.01%
2021/07/30	26	24.40	3	24.05	24.05	23	35,601	0.06%
2021/07/29	12	24.38	12	24.60	24.70	0	35,684	0.00%
2021/07/28	5	23.93	2	23.80	23.85	3	35,757	0.01%
2021/07/27	2	24.53	1	24.40	24.40	1	36,236	0.00%
2021/07/26	3.7	25.10	26	24.97	24.90	-22.3	36,648	-0.06%
2021/07/23	3	24.97	13	25.12	25.20	-10	36,871	-0.03%
2021/07/22	5	24.35	18	24.43	24.35	-13	37,094	-0.04%
2021/07/21	21	24.42	1	24.95	24.10	20	37,461	0.05%
2021/07/20	3	25.12	22	25.06	24.80	-19	38,136	-0.05%
2021/07/19	13	25.29	11	25.49	25.60	2	38,573	0.01%
2021/07/16	30	25.24	0	0.00	25.15	30	40,374	0.07%
2021/07/15	10	25.70	17.2	25.63	25.75	-7.2	41,689	-0.02%
2021/07/14	25	24.66	10.1	24.91	24.90	14.9	42,415	0.04%
2021/07/13	10	25.51	56	25.46	25.20	-46	43,019	-0.11%
2021/07/12	36	26.27	65	26.26	25.80	-29	42,947	-0.07%
2021/07/09	21.5	26.70	69	26.51	26.40	-47.5	42,805	-0.11%
2021/07/08	49	27.07	33.8	27.45	27.05	15.2	42,891	0.04%
2021/07/07	77.2	27.46	52	27.62	27.50	25.2	42,832	0.06%
2021/07/06	107	27.99	90.3	27.90	28.25	16.7	42,444	0.04%	大買/
2021/07/05	50.2	26.36	90	26.23	26.95	-39.8	41,278	-0.10%
2021/07/02	47.3	26.66	18	26.78	26.60	29.3	40,903	0.07%
2021/07/01	19	27.47	29	27.74	27.10	-10	40,656	-0.02%
2021/06/30	109.2	27.98	49	28.01	27.85	60.2	40,332	0.15%	大買/
2021/06/29	132.1	28.73	82	28.57	28.10	50.1	39,878	0.13%	大買/
2021/06/28	115	28.99	135.1	28.90	28.90	-20.1	39,901	-0.05%	大買/大賣/
2021/06/25	111	28.88	102	28.40	27.90	9	38,693	0.02%	大買/大賣/
2021/06/24	61	28.76	141.1	28.31	28.45	-80.1	37,832	-0.21%	大賣/
2021/06/23	145.3	29.35	151	28.86	28.15	-5.7	35,736	-0.02%	大買/大賣/
2021/06/22	261.2	32.58	137.2	32.70	31.25	124	34,203	0.36%	大買/大賣/鉅額交易
2021/06/21	173	30.30	97.7	30.36	31.10	75.3	30,045	0.25%	大買/
2021/06/18	88	28.72	87.1	28.78	28.30	1	27,198	0.00%
2021/06/17	23	26.99	32	26.93	27.10	-9	25,096	-0.04%
2021/06/16	104	27.39	78.7	27.35	26.65	25.3	24,395	0.10%	大買/
2021/06/15	53	25.05	145.2	24.99	26.15	-92.2	21,945	-0.42%	大賣/
2021/06/11	3	23.73	28	23.83	23.80	-25	20,715	-0.12%
2021/06/10	4	23.26	1	23.25	23.45	3	20,690	0.01%
2021/06/09	20	23.77	5	23.69	23.45	15	20,648	0.07%
2021/06/08	28.1	24.74	38	24.55	24.10	-10	20,565	-0.05%
2021/06/07	18	23.86	5	24.23	23.90	13	20,083	0.06%
2021/06/04	25	24.11	5	23.85	24.10	20	19,964	0.10%
2021/06/03	11	23.80	26	23.66	24.00	-15	19,624	-0.08%
2021/06/02	46	23.67	25.2	23.44	23.40	20.8	19,299	0.11%
2021/06/01	5.1	22.37	2.1	22.17	22.75	3	18,664	0.02%
2021/05/31	11	22.34	23.3	22.44	22.05	-12.3	18,570	-0.07%
2021/05/28	24.2	22.24	36	22.72	22.65	-11.8	18,435	-0.06%
2021/05/27	10	22.03	5	22.20	21.90	5	18,259	0.03%
2021/05/26	6	22.03	4	21.85	21.95	2	18,494	0.01%
2021/05/25	10.1	22.47	0	0.00	22.00	10.1	18,527	0.05%
2021/05/24	84	22.82	18	22.99	22.40	66	18,330	0.36%
2021/05/21	17	20.99	13	21.45	21.90	4	17,771	0.02%
2021/05/20	1	20.35	20	20.20	19.95	-19	17,418	-0.11%
2021/05/19	20	20.55	22	20.40	20.45	-2	17,365	-0.01%
2021/05/18	26.1	19.21	25	19.47	20.05	1.1	17,255	0.01%
2021/05/17	8	18.66	6	19.05	18.25	2	17,120	0.01%
2021/05/14	1	20.65	0	0.00	20.10	1	16,930	0.01%
2021/05/13	51.6	19.16	45	19.58	19.80	6.6	16,782	0.04%
2021/05/12	50.2	21.45	16	21.39	20.75	34.2	16,521	0.21%
2021/05/11	49	23.46	32	23.08	23.00	17	16,099	0.11%
2021/05/10	24	24.77	56	24.95	24.65	-32	15,833	-0.20%
2021/05/07	13	24.07	13	24.67	24.75	0	15,601	0.00%
2021/05/06	7	23.99	4	24.48	23.75	3	15,417	0.02%
2021/05/05	12	24.24	20	24.18	23.90	-8	15,253	-0.05%
2021/05/04	41	24.16	6.1	25.34	23.75	34.9	15,096	0.23%
2021/05/03	17	26.31	29.1	25.89	25.50	-12.1	14,515	-0.08%
2021/04/29	12	25.14	12	25.16	25.30	0	14,021	0.00%
2021/04/28	29	25.79	25	26.12	25.65	4	13,724	0.03%
2021/04/27	12	26.73	9.3	26.79	26.50	2.7	13,380	0.02%
2021/04/26	59	27.63	50.1	27.02	27.30	8.9	12,907	0.07%
2021/04/23	28.3	26.03	28	26.13	25.80	0.3	12,086	0.00%
2021/04/22	98.2	28.88	153.4	28.79	27.00	-55.2	11,549	-0.48%	大賣/
2021/04/21	127	27.29	209.7	25.86	27.60	-82.7	9,621	-0.86%	大買/大賣/
2021/04/20	78.2	25.41	12.6	25.66	25.10	65.6	8,117	0.81%
2021/04/19	101	23.30	90	24.14	24.60	11	7,019	0.16%	大買/
2021/04/16	4	22.20	41	22.22	22.40	-37	6,198	-0.60%
2021/04/15	2.1	22.18	14	22.14	22.15	-11.9	6,025	-0.20%
2021/04/14	9.3	21.92	6	21.78	22.35	3.3	5,967	0.05%
2021/04/13	14.1	22.34	14	22.18	21.90	0.1	5,771	0.00%
2021/04/12	36	22.36	10	22.60	22.30	26	5,613	0.46%
2021/04/09	0.2	22.56	1.9	22.48	22.60	-1.6	5,550	-0.03%
2021/04/08	1	22.35	2	22.33	22.50	-1	5,392	-0.02%
2021/04/07	14	22.01	1	22.10	22.15	13	5,263	0.25%
2021/04/06	0.4	22.30	38	22.47	22.40	-37.6	5,191	-0.72%
2021/04/01	12.2	21.94	58	21.95	22.15	-45.8	5,110	-0.90%
2021/03/31	75.1	21.41	70	21.54	21.45	5.1	4,798	0.11%
2021/03/30	15.2	22.50	7	22.80	22.25	8.2	3,993	0.21%
2021/03/29	7	22.26	8	22.45	22.40	-1	4,034	-0.02%
2021/03/26	1	22.25	30	22.35	22.35	-29	4,748	-0.61%
2021/03/25	2	22.45	0	0.00	22.40	2	5,212	0.04%
2021/03/23	12	23.07	1	22.55	22.75	11	5,487	0.20%
2021/03/22	8	22.66	25	22.86	22.95	-17	5,462	-0.31%
2021/03/19	3	22.32	3	22.30	22.30	0	5,380	0.00%
2021/03/18	7	22.77	30	22.60	22.60	-23	5,313	-0.43%
2021/03/17	0.4	22.95	3.8	22.99	22.90	-3.4	5,234	-0.06%
2021/03/16	3	22.85	13	22.98	23.10	-10	5,088	-0.20%
2021/03/15	52.2	21.75	10	21.70	21.90	42.2	4,942	0.85%
2021/03/12	7	22.06	1	22.05	22.00	6	4,899	0.12%
2021/03/11	14	22.01	20	22.13	21.90	-6	4,838	-0.12%
2021/03/10	3.1	22.56	3	22.70	22.45	0.1	4,710	0.00%
2021/03/09	10	23.15	0	0.00	23.00	10	4,636	0.22%
2021/03/08	9.1	23.17	0	0.00	22.95	9.1	4,632	0.20%
2021/03/05	2	23.40	5	23.40	23.40	-3	4,586	-0.07%
2021/03/03	2.3	23.32	5	23.70	23.70	-2.7	4,570	-0.06%
2021/03/02	1.3	23.54	0	0.00	23.40	1.3	4,574	0.03%
2021/02/26	21	23.69	148	22.64	23.95	-127	4,553	-2.79%	大賣/鉅額交易
2021/02/25	3	26.15	11	26.24	26.50	-8	4,253	-0.19%
2021/02/24	0	0.00	4	25.28	25.30	-4	4,134	-0.10%
2021/02/22	1	24.55	0	0.00	25.10	1	4,051	0.02%
2021/02/19	0.1	24.90	10	25.30	24.90	-9.9	3,993	-0.25%
2021/02/18	16	25.33	6	24.90	25.30	10	3,966	0.25%
2021/02/17	10	23.90	10	24.10	24.40	0	3,906	0.00%
2021/02/03	1	24.25	15	24.00	24.05	-14	3,915	-0.36%
2021/02/02	0	0.00	2	24.00	24.00	-2	3,912	-0.05%
2021/02/01	0.1	24.01	0	0.00	23.90	0.1	3,905	0.00%
2021/01/28	11	24.55	0	0.00	24.75	11	3,870	0.28%
2021/01/27	11	24.75	10	25.00	25.00	1	3,866	0.03%
2021/01/26	0	0.00	10.1	25.20	25.10	-10.1	3,864	-0.26%
2021/01/25	5	24.40	10.1	24.75	24.75	-5.1	3,857	-0.13%
2021/01/22	5.1	24.51	0	0.00	24.65	5.1	3,864	0.13%
2021/01/20	10	24.25	0	0.00	24.05	10	3,859	0.26%
2021/01/19	4	24.95	6	25.31	24.70	-2	3,826	-0.05%
2021/01/18	2	25.03	0	0.00	25.00	2	3,834	0.05%
2021/01/15	9	25.76	4.2	25.91	25.40	4.8	3,820	0.13%
2021/01/14	5	26.23	8	26.31	26.15	-3	3,784	-0.08%
2021/01/13	2	25.70	1	26.10	26.10	1	3,773	0.03%
2021/01/12	9	26.12	0	0.00	25.90	9	3,744	0.24%
2021/01/11	0	0.00	6	26.90	26.75	-6	3,702	-0.16%
2021/01/08	6	26.52	4	27.08	26.45	2	3,680	0.05%
2021/01/07	3	26.70	7	27.11	26.90	-4	3,658	-0.11%
2021/01/06	7	27.04	72	26.88	26.50	-65	3,633	-1.79%
2021/01/05	2	27.68	0	0.00	27.60	2	3,567	0.06%
2021/01/04	8	28.05	1	27.90	28.25	7	3,547	0.20%
2020/12/31	3	28.58	12	28.52	28.45	-9	3,478	-0.26%
2020/12/30	4.1	28.62	0	0.00	28.70	4.1	3,451	0.12%
2020/12/29	23	29.42	17	29.87	28.80	6	3,435	0.17%
2020/12/28	47	29.79	38	29.81	29.35	9	3,310	0.27%
2020/12/25	21	28.70	4	28.88	28.30	17	3,066	0.55%
2020/12/24	3	28.83	2	29.10	28.65	1	2,989	0.03%
2020/12/23	9	28.32	5.3	27.68	29.00	3.7	2,911	0.13%
2020/12/22	33	31.27	18	30.90	28.05	15	2,739	0.55%
2020/12/21	38	29.84	20	30.82	30.95	18	1,990	0.90%
2020/12/18	30	26.73	11	26.59	28.15	19	1,510	1.26%
2020/12/17	50	25.59	2	25.75	25.60	48	1,250	3.84%
2020/12/16	0	0.00	7	25.27	25.30	-7	1,210	-0.58%
2020/12/15	0	0.00	5	24.85	24.75	-5	1,187	-0.42%
2020/12/11	2	24.55	0.1	24.50	24.60	1.9	1,199	0.16%
2020/12/10	1	24.65	2	24.95	24.70	-1	1,197	-0.08%
2020/12/09	6	24.92	5	25.20	24.85	1	1,218	0.08%
2020/12/08	0.4	25.05	0	0.00	25.15	0.4	1,410	0.03%
2020/12/07	5	24.90	0	0.00	24.90	5	1,396	0.36%
2020/12/04	0	0.00	7	24.75	24.75	-7	1,398	-0.50%
2020/12/03	6	24.93	0	0.00	24.85	6	1,444	0.42%
2020/12/02	0	0.00	4	25.30	25.05	-4	1,577	-0.25%
2020/12/01	2	24.85	0	0.00	24.90	2	1,564	0.13%
2020/11/30	0	0.00	10	24.95	24.90	-10	1,571	-0.64%
2020/11/27	2	24.95	0	0.00	25.05	2	1,561	0.13%
2020/11/26	0	0.00	5	25.27	25.25	-5	1,570	-0.32%
2020/11/25	10	25.30	8	25.00	25.05	2	1,603	0.12%
2020/11/23	2	24.50	0	0.00	24.60	2	1,552	0.13%
2020/11/20	1	24.10	0	0.00	24.00	1	1,539	0.07%
2020/11/18	0	0.00	0.8	23.85	24.00	-0.8	1,578	-0.05%
2020/11/13	1	23.70	0	0.00	24.05	1	1,680	0.06%
2020/11/12	4	24.10	0	0.00	23.85	4	1,789	0.23%
2020/11/11	0	0.00	7	24.60	24.60	-7	1,765	-0.40%
2020/11/10	4	24.53	0	0.00	24.60	4	1,770	0.23%
2020/11/06	2	24.58	0	0.00	24.40	2	1,794	0.11%
2020/11/05	0	0.00	2	24.70	24.55	-2	1,820	-0.11%
2020/11/04	1	24.45	5	24.40	24.55	-4	1,881	-0.21%
2020/11/02	1	24.45	0	0.00	24.50	1	1,970	0.05%
2020/10/30	0	0.00	0	24.80	24.60	0	1,986	0.00%
2020/10/28	5	25.45	0	0.00	25.25	5	2,105	0.24%
2020/10/26	2	25.43	0	0.00	25.15	2	2,154	0.09%
2020/10/21	0	0.00	1	24.90	24.90	-1	2,212	-0.05%
2020/10/20	1	24.55	0	0.00	24.55	1	2,217	0.05%
2020/10/16	1	24.50	0	0.00	24.35	1	2,282	0.04%
2020/10/15	2.1	24.65	0	0.00	24.60	2.1	2,288	0.09%
2020/10/14	0	0.00	3	24.65	24.90	-3	2,311	-0.13%
2020/10/12	1	25.00	2	24.95	25.15	-1	2,325	-0.04%
2020/10/08	0	24.85	1	24.70	24.85	-1	2,394	-0.04%
2020/10/07	3	24.70	3	24.90	24.75	0	2,392	0.00%
2020/10/06	1	24.70	7	25.10	24.90	-6	2,394	-0.25%
2020/09/29	5	24.26	6	24.05	24.05	-1	2,426	-0.04%
2020/09/25	1	23.90	5	24.00	23.80	-4	2,432	-0.16%
2020/09/24	2	24.03	10	24.00	23.90	-8	2,416	-0.33%
2020/09/23	1.1	24.26	3	24.28	24.35	-1.9	2,395	-0.08%
2020/09/22	1	24.79	0	0.00	24.45	1	2,380	0.04%
2020/09/21	0.1	24.90	0	0.00	24.85	0.1	2,364	0.00%
2020/09/17	1.1	24.80	0	0.00	24.85	1.1	2,377	0.04%
2020/09/16	1.1	24.95	1	24.95	24.80	0.1	2,390	0.00%
2020/09/15	6.1	25.10	0	0.00	24.95	6.1	2,384	0.26%
2020/09/14	1	25.20	1	25.15	25.10	0	2,380	0.00%
2020/09/11	25	25.97	12	25.98	25.25	13	2,354	0.55%
2020/09/10	3	25.45	2	25.33	25.30	1	2,148	0.05%
2020/09/09	2.1	24.88	0	0.00	25.15	2.1	2,135	0.10%
2020/09/08	5	25.29	7	25.76	25.15	-2	2,131	-0.09%
2020/09/07	2	25.55	1	25.70	25.70	1	2,099	0.05%
2020/09/04	0	24.50	0	0.00	24.50	0	2,001	0.00%
2020/09/03	5	24.65	0	0.00	24.45	5	2,009	0.25%
2020/09/02	0	24.45	0	0.00	24.45	0	2,010	0.00%
2020/09/01	3	24.57	0	0.00	24.45	3	2,049	0.15%
2020/08/31	11	24.82	15	24.98	24.75	-4	2,042	-0.20%
2020/08/28	1.1	24.25	9	24.34	24.30	-7.9	1,982	-0.40%
2020/08/27	3.1	24.67	3	25.03	24.35	0.1	1,985	0.00%
2020/08/24	4	24.19	0	0.00	24.25	4	2,011	0.20%
2020/08/20	5	24.85	0	0.00	24.15	5	2,068	0.24%
2020/08/19	2	25.33	2	25.75	25.40	0	2,022	0.00%
2020/08/18	2	25.53	6	25.70	25.35	-4	1,980	-0.20%
2020/08/17	0	0.00	2	25.15	24.85	-2	1,869	-0.11%
2020/08/14	3	24.57	2	24.65	24.55	1	1,860	0.05%
2020/08/13	1	24.55	0	0.00	24.55	1	1,904	0.05%
2020/08/12	1	24.65	0	0.00	24.90	1	1,902	0.05%
2020/08/11	2	25.10	0	0.00	25.00	2	1,911	0.10%
2020/08/10	2	25.32	5	25.80	25.25	-3	1,900	-0.16%
2020/08/07	7	25.69	5	25.70	25.70	2	1,868	0.11%
2020/08/05	2.1	25.37	0	0.00	25.25	2.1	1,845	0.11%
2020/08/04	3	25.70	6	26.13	25.65	-3	1,869	-0.16%
2020/08/03	2	25.30	0	0.00	26.40	2	1,840	0.11%
2020/07/30	10	25.20	0	0.00	25.15	10	1,897	0.53%
2020/07/29	0	0.00	5	25.05	24.70	-5	1,876	-0.27%
2020/07/27	0	0.00	0	23.85	24.00	0	1,829	0.00%
2020/07/23	0	24.30	10	24.40	24.40	-10	1,835	-0.54%
2020/07/22	10	25.05	9	24.70	24.70	1	1,832	0.06%
2020/07/21	0.1	24.45	0	0.00	24.60	0.1	1,772	0.01%
2020/07/17	0	24.10	0	0.00	24.10	0	1,737	0.00%
2020/07/15	10	24.61	0	0.00	23.80	10	1,746	0.57%
2020/07/14	0.1	23.45	0	0.00	23.60	0.1	1,664	0.01%
2020/07/09	1	24.10	5	24.20	23.90	-4	1,663	-0.24%
2020/07/06	0.1	23.55	0	0.00	23.70	0.1	1,629	0.01%
2020/07/03	0.1	23.15	0	0.00	23.15	0.1	1,622	0.01%
2020/07/02	0.1	23.00	1	23.30	23.10	-0.9	1,629	-0.06%
2020/06/29	1	22.85	0	0.00	22.80	1	1,656	0.06%
2020/06/24	0	23.10	0	0.00	23.25	0	1,648	0.00%
2020/06/23	5	23.00	0	0.00	22.95	5	1,630	0.31%
2020/06/22	3	23.43	0	0.00	23.25	3	1,611	0.19%
2020/06/19	0	0.00	2	23.75	23.60	-2	1,617	-0.12%
2020/06/17	0	23.95	0	0.00	23.95	0	1,621	0.00%
2020/06/16	0.1	23.80	1	23.95	23.85	-0.9	1,633	-0.06%
2020/06/15	1	23.50	6	23.78	23.50	-5	1,655	-0.30%
2020/06/12	1	23.11	0	0.00	23.75	1	1,657	0.06%
2020/06/11	3	24.70	5	24.70	24.05	-2	1,669	-0.12%
2020/06/10	7.1	25.01	0	0.00	25.00	7.1	1,645	0.43%
2020/06/09	10	25.32	5	25.15	25.30	5	1,662	0.30%
2020/06/08	1	25.35	2	25.50	25.55	-1	1,676	-0.06%
2020/06/05	0	25.05	0	0.00	25.20	0	1,637	0.00%
2020/06/04	6	25.06	0	0.00	24.80	6	1,634	0.37%
2020/06/03	0.1	24.85	0	0.00	25.00	0.1	1,644	0.00%
2020/06/01	1	25.25	4	25.21	25.10	-3	1,619	-0.19%
2020/05/29	2	24.88	1	25.25	24.80	1	1,600	0.06%
2020/05/28	0	24.40	2	25.05	24.50	-2	1,548	-0.13%
2020/05/22	1	23.95	0	0.00	23.80	1	1,481	0.07%
2020/05/21	0.1	24.20	0	0.00	24.30	0.1	1,473	0.00%
2020/05/15	0	23.50	0	0.00	23.50	0	1,383	0.00%
2020/05/14	1	24.50	0	0.00	23.75	1	1,366	0.07%
2020/05/12	0	0.00	3	25.00	24.75	-3	1,322	-0.23%
2020/05/04	0	21.20	0	0.00	21.25	0	1,095	0.00%
2020/04/22	1	19.41	0	0.00	19.65	1	1,114	0.09%
2020/04/21	0	19.60	0	19.60	19.60	0	1,112	0.00%
2020/04/16	0	19.60	0	0.00	19.65	0	1,140	0.00%
2020/04/10	5	19.00	0	0.00	19.05	5	1,132	0.44%
2020/04/08	0.1	18.75	0	0.00	18.85	0.1	1,137	0.00%
2020/03/30	0	16.95	0	0.00	16.80	0	1,099	0.00%
2020/03/27	0	17.25	0	0.00	17.25	0	1,105	0.00%
2020/03/19	5	15.30	13.5	15.40	15.55	-8.5	1,096	-0.77%
2020/03/03	0	22.90	0	0.00	22.90	0	894	0.00%
2020/02/24	0	23.80	0	0.00	23.80	0	863	0.00%
2020/02/20	0	24.05	0	0.00	24.05	0	852	0.00%
2020/02/14	3.7	24.39	0	0.00	24.35	3.7	868	0.42%
2020/02/07	0	23.35	0	0.00	23.25	0	844	0.00%
2020/02/06	0	23.60	2	23.50	23.60	-2	869	-0.23%
2020/02/04	1	23.45	1	23.50	23.55	0	861	0.00%
2020/01/20	0.1	26.25	0	0.00	26.25	0.1	799	0.01%
2020/01/17	0.1	26.35	0	0.00	26.35	0.1	791	0.01%
2020/01/07	5	26.75	5	26.95	26.95	0	843	0.00%
2019/12/26	0	0.00	1	26.80	26.70	-1	839	-0.12%
2019/12/19	0	0.00	1	26.85	26.85	-1	828	-0.12%
2019/12/05	2	26.45	0	0.00	26.40	2	1,023	0.20%
2019/12/04	0	0.00	2	26.35	26.35	-2	1,026	-0.19%
2019/12/02	0	0.00	1	26.50	26.40	-1	1,048	-0.10%
2019/11/21	0	0.00	1	26.25	26.25	-1	1,089	-0.09%
2019/11/20	0	0.00	2	26.30	26.30	-2	1,091	-0.18%
2019/11/07	0	0.00	0.5	27.45	27.60	-0.5	1,107	-0.04%
2019/10/31	0.7	26.80	0	0.00	27.00	0.7	1,085	0.06%
2019/10/23	0	0.00	1	27.10	27.00	-1	1,112	-0.09%
2019/10/17	1	26.90	0	0.00	26.90	1	1,074	0.09%
2019/10/14	0.5	26.90	0	0.00	27.10	0.5	1,207	0.04%
2019/10/09	0	0.00	5	26.20	26.20	-5	1,170	-0.43%
2019/10/01	0	0.00	0.1	25.90	26.10	-0.1	1,217	-0.01%
2019/09/26	1	26.45	0	0.00	26.30	1	1,252	0.08%
2019/09/12	5	26.60	0	0.00	26.45	5	1,231	0.41%
2019/09/09	5	25.70	0	0.00	25.55	5	1,127	0.44%
2019/09/06	0	0.00	1	25.70	25.65	-1	1,167	-0.09%
2019/09/04	0.1	25.45	0	0.00	25.50	0.1	1,189	0.00%
2019/08/15	2	25.70	0	0.00	25.70	2	1,349	0.15%
2019/08/05	0	0.00	3	26.10	26.00	-3	1,517	-0.20%
2019/07/29	0	0.00	3	26.50	26.50	-3	1,651	-0.18%
2019/07/25	0	0.00	5	26.70	26.90	-5	1,723	-0.29%
2019/07/23	0	0.00	2	26.75	26.75	-2	1,731	-0.12%
2019/07/22	0	0.00	1	27.05	26.85	-1	1,729	-0.06%
2019/07/18	0	0.00	3	27.35	27.30	-3	1,714	-0.18%
2019/07/16	1	27.35	0	0.00	27.05	1	1,607	0.06%
2019/07/10	5	26.50	0	0.00	26.35	5	1,622	0.31%
2019/07/05	0	0.00	50	26.65	26.60	-50	1,643	-3.04%
2019/06/21	0	0.00	4	26.40	26.60	-4	1,755	-0.23%
2019/06/18	5	26.40	0	0.00	26.20	5	1,980	0.25%
2019/06/13	1	26.45	0	0.00	26.45	1	2,111	0.05%
2019/06/12	1	26.20	4	26.35	26.20	-3	2,139	-0.14%
2019/06/11	1	26.10	0	0.00	26.10	1	2,118	0.05%
2019/06/10	4	26.10	0	0.00	26.20	4	2,114	0.19%
2019/06/05	0	0.00	6	27.10	27.10	-6	2,093	-0.29%
2019/06/04	6	26.15	0	0.00	26.10	6	2,071	0.29%
2019/06/03	4	26.50	0	0.00	26.45	4	2,088	0.19%
2019/05/29	3	26.65	5	26.33	26.35	-2	2,132	-0.09%
2019/05/28	1	27.50	0	0.00	26.95	1	2,144	0.05%
2019/05/23	2	27.10	0	0.00	27.00	2	2,339	0.09%
2019/05/22	13	27.10	13	27.25	27.10	0	2,380	0.00%
2019/05/21	8	28.45	1	27.65	27.20	7	2,470	0.28%
2019/05/20	22	26.46	9	27.09	27.40	13	2,634	0.49%
2019/05/17	30	25.90	0	0.00	25.50	30	2,690	1.11%
2019/05/14	3	24.85	0	0.00	25.30	3	2,945	0.10%
2019/05/13	4	25.45	0	0.00	25.50	4	3,085	0.13%
2019/05/10	6	26.10	5	26.10	26.10	1	3,094	0.03%
2019/05/07	10	27.40	2	27.35	27.40	8	3,076	0.26%
2019/05/06	5	27.85	17	27.84	27.65	-12	3,088	-0.39%
2019/05/03	10	27.85	3	27.55	27.30	7	3,091	0.23%
2019/04/25	1	26.30	0	0.00	26.20	1	3,052	0.03%
2019/04/23	0	0.00	1	26.35	26.25	-1	3,050	-0.03%
2019/04/22	10	26.71	0	0.00	26.40	10	3,045	0.33%
2019/04/19	0	0.00	3	26.25	26.50	-3	3,065	-0.10%
2019/04/17	2	26.48	0	0.00	26.40	2	3,068	0.07%
2019/04/16	4	26.15	3	26.10	26.35	1	3,068	0.03%
2019/03/25	7	27.87	4	27.89	27.75	3	2,971	0.10%
2019/03/21	22	30.05	12	30.26	29.50	10	2,877	0.35%
2019/03/20	13	29.48	0	0.00	29.25	13	2,735	0.48%
2019/03/13	2	27.45	0	0.00	27.35	2	2,561	0.08%
2019/03/07	0	0.00	1	27.35	27.40	-1	2,602	-0.04%
2019/02/27	1	28.60	1	29.00	28.60	0	2,611	0.00%
2019/02/18	1	26.65	1	26.45	26.70	0	1,946	0.00%
2019/02/15	1	26.45	16	25.42	26.15	-15	1,928	-0.78%
2019/02/13	0	0.00	7	24.54	24.60	-7	1,714	-0.41%
2019/02/12	4	24.45	6	24.53	24.30	-2	1,684	-0.12%
2019/01/28	4	25.74	3.4	26.08	25.70	0.6	1,539	0.04%
2019/01/25	0	0.00	3	26.40	26.00	-3	1,578	-0.19%
2019/01/15	0.5	24.20	0	0.00	24.30	0.5	1,520	0.03%
2018/12/28	1	25.15	0	0.00	25.40	1	1,672	0.06%
2018/12/24	1	26.40	0	0.00	26.20	1	2,009	0.05%
2018/12/22	0	0.00	133	25.35	26.20	-133	2,224	-5.98%	大賣/鉅額交易
2018/12/18	1	26.80	0	0.00	27.00	1	3,031	0.03%
2018/12/17	1	27.60	0	0.00	27.60	1	3,040	0.03%
2018/12/14	0	0.00	0	28.10	28.15	0	3,055	0.00%
2018/12/12	0	0.00	4	28.43	28.30	-4	3,101	-0.13%
2018/12/10	1	27.30	0	0.00	27.40	1	3,095	0.03%
2018/12/05	1	28.60	0	0.00	28.85	1	3,123	0.03%
2018/12/04	0	0.00	1	29.10	29.10	-1	3,116	-0.03%
2018/12/03	0	0.00	1	29.40	29.15	-1	3,118	-0.03%
2018/11/30	3	29.02	0	0.00	28.85	3	3,110	0.10%
2018/11/29	1	29.80	10	30.05	29.90	-9	3,072	-0.29%
2018/11/28	1	30.50	0	0.00	29.95	1	3,062	0.03%
2018/11/26	0	0.00	2	30.30	30.30	-2	3,041	-0.07%
2018/11/19	0	0.00	1.3	32.88	32.85	-1.3	2,981	-0.04%
2018/11/14	10	33.98	1	34.50	33.65	9	2,998	0.30%
2018/11/13	0.1	32.40	0	0.00	32.50	0.1	2,910	0.00%
2018/11/08	0	0.00	3	32.55	32.50	-3	2,903	-0.10%
2018/11/07	1	32.90	1	32.60	32.60	0	2,903	0.00%
2018/11/05	2	33.45	2	32.55	32.55	0	2,876	0.00%
2018/11/02	7	33.01	2	32.95	32.95	5	2,855	0.18%
2018/10/25	0	0.00	1	33.50	31.30	-1	2,786	-0.04%
2018/10/19	1	31.80	0	0.00	32.15	1	2,876	0.03%
2018/10/18	0	0.00	2	32.15	32.05	-2	2,966	-0.07%
2018/10/17	2	31.45	0	0.00	31.35	2	2,979	0.07%
2018/10/16	10	32.45	0	0.00	31.30	10	2,993	0.33%
2018/10/12	1	30.50	1	31.90	32.20	0	2,998	0.00%
2018/10/08	1	35.10	1	35.70	35.30	0	2,986	0.00%
2018/10/05	0	0.00	5	37.30	35.10	-5	3,037	-0.16%
2018/10/04	7	38.12	0	0.00	37.75	7	2,988	0.23%
2018/10/03	2	39.00	2	41.20	38.10	0	2,958	0.00%
2018/10/02	3	40.00	6	40.76	40.05	-3	2,852	-0.11%
2018/10/01	8	41.78	5	41.84	41.60	3	2,765	0.11%
2018/09/28	12	41.26	5	40.44	39.80	7	2,552	0.27%
2018/09/27	14	41.73	14	42.00	42.70	0	2,425	0.00%
2018/09/26	7	39.94	9	40.72	41.15	-2	2,053	-0.10%
2018/09/25	1	34.55	2	37.45	37.45	-1	1,803	-0.06%
2018/09/20	2	34.40	0	0.00	34.70	2	1,790	0.11%
2018/09/19	2	34.60	0	0.00	34.15	2	1,866	0.11%
2018/09/14	1	33.00	0	0.00	33.00	1	2,284	0.04%
2018/09/12	0	0.00	3.5	34.07	33.75	-3.5	2,307	-0.15%
2018/09/11	1	32.80	0	0.00	32.80	1	2,298	0.04%
2018/09/07	2	34.70	2	33.85	33.55	0	2,352	0.00%
2018/09/03	0.7	34.60	0	0.00	34.50	0.7	2,529	0.03%
2018/08/24	1	37.75	0	0.00	37.30	1	2,871	0.03%
2018/08/23	0	0.00	1	38.70	38.20	-1	2,896	-0.03%
2018/08/20	0	0.00	4	35.85	37.10	-4	3,081	-0.13%
2018/08/07	0.5	37.80	0	0.00	37.85	0.5	4,066	0.01%
2018/08/01	3.6	39.52	0	0.00	38.65	3.6	4,964	0.07%
2018/07/31	0	0.00	4.2	41.43	41.10	-4.2	5,096	-0.08%
2018/07/18	0	0.00	2	15.60	15.60	-2	5,229	-0.04%
2018/07/17	8	16.06	1.1	16.38	15.85	6.9	5,248	0.13%
2018/07/09	10	15.40	1	15.40	15.30	9	6,005	0.15%
2018/07/06	1	15.05	0	0.00	15.45	1	6,457	0.02%
2018/07/05	8	15.19	3	15.70	15.20	5	7,094	0.07%
2018/07/04	8	16.06	0	0.00	16.10	8	7,627	0.10%
2018/07/03	0	0.00	30	17.48	17.00	-30	7,720	-0.39%
2018/07/02	5	17.80	0	0.00	17.75	5	7,924	0.06%
2018/06/29	0	0.00	10	17.80	17.85	-10	8,066	-0.12%
2018/06/27	10	17.95	0	0.00	18.05	10	8,685	0.12%
2018/06/26	1	17.80	5	17.75	17.65	-4	9,058	-0.04%
2018/06/25	1	18.05	0	0.00	18.15	1	9,292	0.01%
2018/06/21	1	19.15	0	0.00	18.90	1	9,520	0.01%
2018/06/19	3	19.63	0	0.00	19.35	3	9,482	0.03%
2018/06/15	3	19.20	0	0.00	19.10	3	9,398	0.03%
2018/06/14	13	20.13	0	0.00	19.70	13	9,338	0.14%
2018/06/13	0	0.00	4	19.10	19.70	-4	9,122	-0.04%
2018/06/12	1	17.95	0	0.00	17.95	1	8,940	0.01%
2018/06/11	0	0.00	3	18.10	18.15	-3	8,918	-0.03%
2018/06/08	0	0.00	4	18.10	18.10	-4	8,919	-0.04%
2018/06/07	1	18.25	0	0.00	18.30	1	8,910	0.01%
2018/06/06	2	18.58	0	0.00	18.40	2	8,919	0.02%
2018/06/04	0	0.00	4	18.83	18.85	-4	8,870	-0.05%
2018/06/01	8	18.21	1	19.30	18.90	7	8,831	0.08%
2018/05/31	1	18.20	0	0.00	18.20	1	8,761	0.01%
2018/05/29	0	0.00	2	18.55	18.45	-2	8,778	-0.02%
2018/05/28	0	0.00	2	18.35	18.25	-2	8,746	-0.02%
2018/05/25	3	18.70	0	0.00	18.70	3	8,721	0.03%
2018/05/24	6	19.09	1	19.25	19.30	5	8,710	0.06%
2018/05/23	2	18.35	1	18.25	18.05	1	8,637	0.01%
2018/05/21	1	19.25	0	0.00	19.10	1	8,536	0.01%
2018/05/18	0	0.00	10	19.00	19.50	-10	8,493	-0.12%
2018/05/17	7	19.89	37	19.15	19.15	-30	8,462	-0.35%
2018/05/16	2	20.33	0	0.00	20.30	2	8,321	0.02%
2018/05/15	30	20.92	10	21.20	20.85	20	8,292	0.24%
2018/05/14	16	20.27	0	0.00	20.30	16	8,277	0.19%
2018/05/10	5	21.00	0	0.00	20.90	5	8,217	0.06%
2018/05/09	11	21.68	0	0.00	21.50	11	8,186	0.13%
2018/05/08	10	21.30	5	21.40	20.90	5	8,040	0.06%
2018/05/07	5	22.00	6	21.70	22.00	-1	7,918	-0.01%
2018/05/04	1	20.05	0	0.00	20.05	1	7,744	0.01%
2018/05/03	3	21.80	1	21.45	21.40	2	7,599	0.03%
2018/05/02	6	24.15	0	0.00	23.70	6	7,419	0.08%
2018/04/30	30	24.20	3.2	24.20	24.20	26.8	7,147	0.38%
2018/04/27	3	19.45	2	21.50	22.00	1	6,924	0.01%
2018/04/26	1	21.45	1	21.55	21.45	0	6,817	0.00%
2018/04/25	1	23.65	0	0.00	23.80	1	6,690	0.01%
2018/04/24	0	0.00	25	24.92	24.00	-25	6,694	-0.37%
2018/04/23	4	25.15	0	0.00	25.10	4	6,860	0.06%
2018/04/20	0	0.00	121	25.96	25.40	-121	6,824	-1.77%	大賣/鉅額交易
2018/04/19	14	25.91	6	25.00	25.90	8	6,738	0.12%
2018/04/18	8	24.00	6	24.70	24.80	2	6,566	0.03%
2018/04/17	11	24.27	3	24.80	24.05	8	6,658	0.12%
2018/04/16	2	24.30	7	23.60	24.30	-5	6,680	-0.07%
2018/04/13	2	25.50	8	25.54	25.50	-6	6,977	-0.09%
2018/04/12	61	26.00	0	0.00	26.40	61	6,854	0.89%
2018/04/11	45	24.99	1.4	25.03	26.05	43.6	6,572	0.66%
2018/04/10	3	23.57	9	23.05	23.70	-6	5,896	-0.10%
2018/04/09	20	22.10	0	0.00	22.10	20	5,290	0.38%
2018/04/03	8	18.79	61	18.53	20.10	-53	5,118	-1.04%
2018/04/02	1	18.70	45	18.36	18.40	-44	4,878	-0.90%
2018/03/31	46	18.80	2	18.50	18.60	44	4,723	0.93%
2018/03/30	22	18.22	5	18.80	18.35	17	4,498	0.38%
2018/03/29	0	0.00	12	17.58	17.70	-12	4,080	-0.29%
2018/03/28	43	16.15	21	16.21	16.20	22	3,675	0.60%
2018/03/27	20	15.10	8	15.50	15.80	12	3,398	0.35%
2018/03/16	0	0.00	0.2	14.20	14.20	-0.2	3,104	-0.01%
2018/02/05	4	13.90	0	0.00	13.75	4	2,897	0.14%
2018/02/02	0	0.00	14	14.32	14.20	-14	2,894	-0.48%
2018/01/31	6	13.85	0	0.00	14.30	6	2,909	0.21%
2018/01/30	20	13.90	0	0.00	13.95	20	2,988	0.67%
2018/01/24	14	14.00	0	0.00	14.00	14	3,150	0.44%
2018/01/23	0	0.00	0.9	14.40	14.50	-0.9	3,107	-0.03%
2018/01/18	2	14.80	0	0.00	14.80	2	3,062	0.07%
2018/01/17	0	0.00	40	14.95	15.25	-40	2,957	-1.35%
2018/01/15	25	13.80	0	0.00	13.70	25	2,661	0.94%
2018/01/11	4	13.50	0	0.00	13.85	4	2,561	0.16%
2018/01/10	5	14.95	10	14.95	14.75	-5	2,356	-0.21%
2018/01/09	6	14.77	20.1	15.25	15.25	-14.1	2,210	-0.64%
2018/01/08	0	0.00	6	13.90	13.90	-6	1,768	-0.34%
2018/01/05	1	12.60	0	0.00	12.65	1	1,616	0.06%