台船 (2208)-兆豐-新竹券商分點個股進出

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
17.50
漲跌
▲0.05
漲幅
+0.29%
成交量
3,031張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	2	17.55	0	0.00	17.50	2	4,588	0.04%
2024/06/13	2	17.43	0	0.00	17.45	2	4,840	0.04%
2024/06/12	0	17.65	0	0.00	17.50	0	4,837	0.00%
2024/06/11	0	0.00	1	17.65	17.65	-1	4,822	-0.02%
2024/06/07	5	17.95	0	0.00	17.95	5	4,818	0.10%
2024/06/06	0	0.00	1	17.60	17.70	-1	4,818	-0.02%
2024/06/04	1	17.85	1	17.90	17.90	0	4,809	0.00%
2024/06/03	1	18.00	0	0.00	18.05	1	4,832	0.02%
2024/05/30	2	17.98	1	17.95	17.95	1	4,839	0.02%
2024/05/24	1	18.10	0	0.00	18.05	1	4,881	0.02%
2024/05/23	0	0.00	1	18.20	18.20	-1	4,904	-0.02%
2024/05/22	0	0.00	0.6	18.25	18.25	-0.6	4,966	-0.01%
2024/05/21	10	18.40	0	0.00	18.30	10	5,104	0.20%
2024/05/14	11	18.55	0	0.00	18.60	11	5,105	0.22%
2024/05/08	5.6	18.14	0	0.00	18.00	5.6	5,067	0.11%
2024/05/06	0.3	18.20	5	18.16	18.25	-4.7	5,090	-0.09%
2024/05/02	1	18.15	0	0.00	18.10	1	5,090	0.02%
2024/04/29	0	0.00	1	18.30	18.35	-1	5,227	-0.02%
2024/04/25	1	18.15	0	0.00	18.10	1	5,267	0.02%
2024/04/23	0	0.00	1	18.25	18.30	-1	5,410	-0.02%
2024/04/22	0	0.00	5	18.40	18.45	-5	5,500	-0.09%
2024/04/17	0	0.00	5	19.00	19.00	-5	6,202	-0.08%
2024/04/16	0	19.00	0	0.00	18.85	0	6,218	0.00%
2024/04/15	0	19.50	1.2	19.52	19.40	-1.2	6,169	-0.02%
2024/04/12	0.2	19.15	0	0.00	19.05	0.2	6,116	0.00%
2024/04/11	2	19.20	0	0.00	19.15	2	6,134	0.03%
2024/04/10	11.1	19.60	18	19.88	19.50	-6.9	6,071	-0.11%
2024/04/03	1	18.50	0	0.00	18.85	1	5,764	0.02%
2024/03/28	1	19.05	0	0.00	18.95	1	5,740	0.02%
2024/03/26	4	19.35	0	0.00	18.80	4	5,614	0.07%
2024/03/25	1.1	19.06	0	0.00	19.10	1.1	5,481	0.02%
2024/03/22	1.6	19.08	2	19.05	19.05	-0.4	5,430	-0.01%
2024/03/21	0	0.00	1	18.90	18.90	-1	5,313	-0.02%
2024/03/20	1	18.75	5	18.90	18.75	-4	5,245	-0.08%
2024/03/19	7	19.21	0	0.00	19.25	7	5,153	0.14%
2024/03/18	126	18.51	126	18.72	18.60	0	4,770	0.00%	大買/大賣/
2024/03/13	8	17.72	1	17.75	17.65	7	4,453	0.16%
2024/03/12	4.2	17.77	0	0.00	17.75	4.2	4,430	0.09%
2024/03/08	0	0.00	9	17.70	17.55	-9	4,380	-0.21%
2024/03/07	1	17.70	0	0.00	17.75	1	4,387	0.02%
2024/03/06	1	17.90	0	0.00	17.90	1	4,330	0.02%
2024/03/01	1	18.20	0	0.00	18.20	1	4,242	0.02%
2024/02/26	0	0.00	1	18.00	18.05	-1	4,100	-0.02%
2024/02/23	0.2	18.15	0	0.00	17.95	0.2	4,062	0.00%
2024/02/22	2	18.13	0	0.00	18.20	2	3,970	0.05%
2024/02/21	0	18.10	0	0.00	17.90	0	3,829	0.00%
2024/02/20	1	18.00	0	0.00	18.00	1	3,776	0.03%
2024/02/19	11	17.81	0	0.00	18.15	11	3,678	0.30%
2024/01/26	4	18.46	0	0.00	18.40	4	3,340	0.12%
2024/01/24	0	0.00	17	18.67	18.60	-17	3,298	-0.52%
2024/01/22	0	0.00	2	18.15	18.10	-2	3,130	-0.06%
2024/01/19	0.2	17.95	0.2	18.00	17.95	0	3,079	0.00%
2024/01/17	1.2	18.39	0	0.00	18.15	1.2	2,941	0.04%
2024/01/16	1.2	18.57	0	0.00	18.55	1.2	2,832	0.04%
2024/01/15	12	19.51	2	19.13	19.05	10	2,728	0.37%
2024/01/12	19.2	18.90	10	18.90	18.90	9.2	2,509	0.37%
2024/01/10	6	20.15	3	20.10	20.10	3	1,888	0.16%
2024/01/09	0	0.00	6	20.55	20.45	-6	1,843	-0.33%
2024/01/08	110	21.44	100	21.15	20.90	10	1,802	0.55%	大買/
2024/01/03	5	20.10	0	0.00	20.10	5	1,701	0.29%
2023/12/29	3	20.27	0	0.00	20.30	3	1,680	0.18%
2023/12/28	13	20.31	1.9	20.35	20.25	11.1	1,655	0.67%
2023/12/27	0	0.00	2.3	20.51	20.45	-2.3	1,648	-0.14%
2023/12/25	1	20.30	0	0.00	20.20	1	1,733	0.06%
2023/12/19	2.2	20.73	0	0.00	20.60	2.2	1,821	0.12%
2023/12/15	0.2	21.35	0	0.00	21.45	0.2	2,161	0.01%
2023/12/12	2	21.40	0	0.00	21.35	2	2,174	0.09%
2023/12/11	0	0.00	4	21.25	21.45	-4	2,192	-0.18%
2023/12/06	0.2	21.75	0	0.00	21.65	0.2	2,223	0.01%
2023/11/15	0	0.00	28	20.60	20.85	-28	2,452	-1.14%
2023/11/10	3	20.30	1	20.20	20.20	2	2,516	0.08%
2023/11/01	0	0.00	1	20.20	20.25	-1	2,758	-0.04%
2023/10/31	0	0.00	1	20.15	20.15	-1	2,765	-0.04%
2023/10/24	0	0.00	2	20.28	20.40	-2	2,890	-0.07%
2023/10/23	1	20.50	1	20.25	20.25	0	2,906	0.00%
2023/10/20	2	20.55	1	20.30	20.30	1	2,939	0.03%
2023/10/18	1	20.85	0	0.00	20.70	1	2,968	0.03%
2023/10/17	1	20.85	0	0.00	20.85	1	2,985	0.03%
2023/10/02	0	0.00	2	22.60	22.25	-2	3,115	-0.06%
2023/09/26	1	23.45	0	0.00	23.40	1	3,072	0.03%
2023/09/25	6	24.06	7	24.10	23.90	-1	3,099	-0.03%
2023/09/21	0	0.00	0.3	23.85	23.65	-0.3	3,276	-0.01%
2023/09/20	3.3	24.80	3	24.82	24.65	0.3	3,243	0.01%
2023/09/19	0	0.00	4	23.95	23.90	-4	2,977	-0.13%
2023/09/13	1	23.25	0	0.00	23.20	1	2,997	0.03%
2023/09/12	5	23.50	0	0.00	23.25	5	3,034	0.16%
2023/09/08	0	0.00	20	23.95	24.00	-20	3,078	-0.65%
2023/09/06	1	23.90	0	0.00	23.80	1	3,151	0.03%
2023/09/05	0	0.00	1	24.10	23.85	-1	3,155	-0.03%
2023/09/04	2	23.50	0	0.00	23.75	2	3,151	0.06%
2023/08/31	0	0.00	2	22.85	23.20	-2	3,160	-0.06%
2023/08/25	6	22.76	4	22.70	22.70	2	3,321	0.06%
2023/08/24	1	23.00	20	22.90	22.90	-19	3,332	-0.57%
2023/08/23	10	21.70	1	22.30	22.20	9	3,301	0.27%
2023/08/18	2	21.65	1	21.50	21.45	1	3,513	0.03%
2023/08/17	0	0.00	2	20.70	21.20	-2	3,639	-0.05%
2023/08/16	0	0.00	2	21.05	20.80	-2	3,837	-0.05%
2023/08/15	20	21.30	0	0.00	21.25	20	3,863	0.52%
2023/08/14	1	21.20	0	0.00	21.30	1	3,929	0.03%
2023/08/09	0	0.00	0.1	23.65	23.55	-0.1	4,065	0.00%
2023/08/08	0	0.00	0	23.60	23.55	0	4,101	0.00%
2023/08/01	0	0.00	1	23.45	23.45	-1	4,445	-0.02%
2023/07/28	0	23.20	0	0.00	23.25	0	4,696	0.00%
2023/07/26	0	23.20	0	0.00	23.10	0	4,966	0.00%
2023/07/25	0	23.20	0	0.00	23.10	0	5,132	0.00%
2023/07/24	1	23.05	0	0.00	23.05	1	5,276	0.02%
2023/07/21	1	23.65	0	0.00	23.40	1	5,369	0.02%
2023/07/20	0	0.00	0.5	23.50	23.60	-0.5	5,619	-0.01%
2023/07/17	1	23.35	0	0.00	23.70	1	6,255	0.02%
2023/07/14	1	23.75	1	23.80	23.70	0	6,647	0.00%
2023/07/13	1	23.90	8	23.89	23.90	-7	7,371	-0.09%
2023/07/12	0	0.00	2	24.38	24.10	-2	8,602	-0.02%
2023/07/11	0	0.00	1	24.55	24.45	-1	10,315	-0.01%
2023/07/10	1	24.10	0	0.00	24.00	1	11,545	0.01%
2023/07/07	2	24.25	1	24.25	24.15	1	12,009	0.01%
2023/07/06	0	0.00	1	24.55	24.50	-1	12,275	-0.01%
2023/07/04	2	25.25	4	25.01	24.95	-2	12,964	-0.02%
2023/07/03	3	24.53	3	24.75	24.95	0	13,434	0.00%
2023/06/30	10	25.05	11	25.13	24.75	-1	13,414	-0.01%
2023/06/29	0	0.00	1	24.65	24.75	-1	13,260	-0.01%
2023/06/26	2	24.00	0	0.00	24.00	2	13,520	0.01%
2023/06/21	0	0.00	7	24.40	24.35	-7	13,543	-0.05%
2023/06/16	1	24.15	0	0.00	24.25	1	13,523	0.01%
2023/06/15	14	23.84	16	23.93	24.00	-2	13,496	-0.01%
2023/06/14	16	23.89	0	0.00	23.80	16	13,495	0.12%
2023/06/13	1	24.00	1	24.00	24.00	0	13,476	0.00%
2023/06/09	1	24.85	0	0.00	24.85	1	13,444	0.01%
2023/06/07	0	0.00	1	25.00	25.00	-1	13,615	-0.01%
2023/06/06	2.2	25.00	2	25.00	25.00	0.2	13,710	0.00%
2023/06/05	21	25.20	7	24.89	25.25	14	13,754	0.10%
2023/06/01	0	0.00	2	24.50	24.50	-2	13,707	-0.01%
2023/05/31	3	24.22	0	0.00	24.15	3	13,726	0.02%
2023/05/30	2	24.25	1	24.25	24.20	1	13,743	0.01%
2023/05/29	6	24.44	0	0.00	24.45	6	13,846	0.04%
2023/05/26	4	24.50	2	24.28	24.15	2	14,024	0.01%
2023/05/24	0	0.00	3	25.52	25.50	-3	14,532	-0.02%
2023/05/23	6	25.08	0	0.00	25.20	6	14,960	0.04%
2023/05/22	6	25.50	3	25.45	25.75	3	15,172	0.02%
2023/05/19	1	24.40	3	24.55	24.40	-2	15,107	-0.01%
2023/05/18	1	24.60	1	24.60	24.55	0	15,087	0.00%
2023/05/17	0	0.00	3	24.53	24.50	-3	15,114	-0.02%
2023/05/16	15	24.10	0	0.00	24.20	15	15,064	0.10%
2023/05/15	7	24.25	8	24.34	24.40	-1	15,050	-0.01%
2023/05/12	0	0.00	2	23.50	23.45	-2	14,986	-0.01%
2023/05/11	0	0.00	2	23.50	23.30	-2	15,004	-0.01%
2023/05/10	3	24.15	3	24.03	24.00	0	14,860	0.00%
2023/05/09	2	24.10	2	23.95	24.00	0	14,813	0.00%
2023/05/08	13	24.62	0	0.00	24.60	13	14,767	0.09%
2023/05/05	1	24.50	5	24.75	24.45	-4	14,788	-0.03%
2023/05/04	1	24.95	3	25.08	24.95	-2	14,725	-0.01%
2023/05/03	7.3	25.87	5	25.85	25.60	2.3	14,602	0.02%
2023/05/02	4	26.05	1	26.05	26.00	3	14,519	0.02%
2023/04/28	1	26.00	0	0.00	25.95	1	14,388	0.01%
2023/04/27	7	25.89	4	25.86	25.80	3	14,204	0.02%
2023/04/26	3	25.60	0	0.00	25.60	3	14,028	0.02%
2023/04/25	3	26.37	2	25.90	25.80	1	13,919	0.01%
2023/04/24	0	0.00	1	26.30	26.20	-1	13,643	-0.01%
2023/04/21	3	25.70	4	26.13	25.90	-1	13,517	-0.01%
2023/04/20	7	26.15	6	26.26	26.00	1	13,184	0.01%
2023/04/19	23	26.54	0	0.00	26.35	23	12,924	0.18%
2023/04/18	25	26.98	33	27.31	27.30	-8	12,499	-0.06%
2023/04/17	23	27.72	34	27.74	28.00	-11	11,720	-0.09%
2023/04/14	12	27.07	12	26.69	26.45	0	10,447	0.00%
2023/04/13	23	25.92	14	26.47	26.85	9	8,708	0.10%
2023/04/12	2	24.38	3	24.15	24.45	-1	7,450	-0.01%
2023/04/11	11	24.04	7	24.14	23.60	4	6,981	0.06%
2023/04/10	13	23.90	26	23.95	24.05	-13	6,724	-0.19%
2023/04/07	21	22.85	0	0.00	22.80	21	6,381	0.33%
2023/04/06	11	23.99	5	24.24	23.75	6	6,051	0.10%
2023/03/29	3	23.85	0	0.00	23.40	3	5,514	0.05%
2023/03/28	4	23.58	3	23.53	23.45	1	5,472	0.02%
2023/03/27	1	23.70	2	23.55	23.50	-1	5,380	-0.02%
2023/03/24	0	0.00	1	22.75	22.75	-1	5,266	-0.02%
2023/03/17	1	21.60	0	0.00	21.65	1	5,452	0.02%
2023/03/16	0	0.00	1	21.20	21.05	-1	5,439	-0.02%
2023/03/15	0	0.00	8	21.71	21.40	-8	5,440	-0.15%
2023/03/14	1	21.60	0	0.00	21.55	1	5,476	0.02%
2023/03/13	1	21.70	18	21.84	21.85	-17	5,537	-0.31%
2023/03/10	1	23.20	2	22.58	22.55	-1	5,579	-0.02%
2023/03/09	3	23.38	3	23.53	23.55	0	5,546	0.00%
2023/03/08	3	23.12	3	23.03	23.20	0	5,953	0.00%
2023/03/07	1	22.95	0	0.00	22.90	1	6,051	0.02%
2023/03/06	1	23.10	10	23.00	23.05	-9	6,032	-0.15%
2023/03/03	1	23.10	2	22.95	22.90	-1	6,013	-0.02%
2023/03/02	13	23.09	1	23.05	23.05	12	6,033	0.20%
2023/02/24	135	23.72	131	23.68	23.55	4	5,998	0.07%	大買/大賣/
2023/02/23	0	0.00	2	24.00	24.05	-2	5,785	-0.03%
2023/02/22	102	24.00	209	23.72	24.20	-107	5,503	-1.94%	大買/大賣/鉅額交易
2023/02/21	109	23.88	24.3	23.54	23.90	84.7	5,138	1.65%	大買/
2023/02/20	21.3	23.25	4	23.10	23.25	17.3	4,657	0.37%
2023/02/17	11	21.44	3	21.47	21.50	8	4,327	0.18%
2023/02/16	1	20.85	0	0.00	20.85	1	4,204	0.02%
2023/02/15	1	20.95	1	21.40	21.00	0	4,246	0.00%
2023/02/14	0	0.00	4	21.06	20.65	-4	4,317	-0.09%
2023/02/13	3	20.80	32	21.00	21.00	-29	4,358	-0.67%
2023/02/10	1	20.65	1	20.90	20.65	0	4,522	0.00%
2023/02/08	0	0.00	2	20.30	20.25	-2	4,555	-0.04%
2023/02/06	0	0.00	1	20.55	20.20	-1	4,508	-0.02%
2023/02/03	0	0.00	1	20.45	20.45	-1	4,443	-0.02%
2023/02/02	0	0.00	2	19.95	20.10	-2	4,350	-0.05%
2023/02/01	0	0.00	2.6	19.68	19.85	-2.6	4,275	-0.06%
2023/01/31	0.6	19.50	23	19.47	19.35	-22.5	4,223	-0.53%
2023/01/30	0	0.00	48	18.72	18.70	-48	4,170	-1.15%
2023/01/12	1	18.90	0	0.00	18.60	1	4,137	0.02%
2023/01/10	0	0.00	20	18.80	18.65	-20	4,124	-0.48%
2023/01/03	2	19.35	1	19.15	19.20	1	4,122	0.02%
2022/12/27	20	19.88	4	20.18	19.80	16	4,053	0.39%
2022/12/22	3	19.97	0	0.00	19.60	3	3,959	0.08%
2022/12/19	1	19.75	0	0.00	19.75	1	3,892	0.03%
2022/12/16	3	20.05	1	20.10	20.10	2	3,873	0.05%
2022/12/15	1	20.45	3	20.55	20.30	-2	3,799	-0.05%
2022/12/13	0	0.00	2	19.90	19.70	-2	3,568	-0.06%
2022/12/12	1	19.60	1	19.90	19.55	0	3,539	0.00%
2022/12/09	1	19.50	9	19.89	19.90	-8	3,509	-0.23%
2022/12/08	1	19.50	5	19.70	19.65	-4	3,437	-0.12%
2022/12/07	7	19.84	12	19.68	19.65	-5	3,400	-0.15%
2022/12/06	2	19.60	0	0.00	19.55	2	3,344	0.06%
2022/12/05	7	20.30	8	20.08	19.90	-1	3,272	-0.03%
2022/12/02	18	20.09	14	20.37	19.95	4	3,171	0.13%
2022/12/01	5	19.86	0	0.00	19.55	5	3,017	0.17%
2022/11/30	2	20.38	1	20.90	19.90	1	2,906	0.03%
2022/11/29	0	0.00	2	19.73	19.85	-2	2,364	-0.08%
2022/11/25	1	18.45	0	0.00	18.35	1	2,150	0.05%
2022/11/24	3	18.47	1	18.60	18.40	2	2,107	0.09%
2022/11/23	0	0.00	1	18.10	18.45	-1	2,030	-0.05%
2022/11/18	0	0.00	5	17.90	17.80	-5	1,846	-0.27%
2022/11/14	0	0.00	3	18.45	18.50	-3	1,714	-0.17%
2022/11/11	19	18.75	20	19.48	18.75	-1	1,672	-0.06%
2022/11/08	9	18.57	9	18.34	18.50	0	1,331	0.00%
2022/11/07	13	17.87	16	17.13	18.15	-3	1,088	-0.28%
2022/11/04	7	16.49	1	16.00	16.50	6	976	0.61%
2022/10/20	0.3	14.60	0	0.00	14.65	0.3	948	0.03%
2022/10/14	0.1	15.00	0	0.00	15.00	0.1	941	0.01%
2022/10/13	1.3	15.07	0	0.00	14.55	1.3	936	0.14%
2022/10/12	1.1	15.50	0	0.00	15.40	1.1	912	0.12%
2022/10/11	0.1	15.80	4	15.70	15.70	-4	900	-0.44%
2022/10/06	0.1	16.30	0	0.00	16.15	0.1	897	0.01%
2022/10/03	0	0.00	10	15.85	16.00	-10	917	-1.09%
2022/09/29	0	0.00	8	16.16	16.10	-8	907	-0.88%
2022/09/28	0	0.00	1	16.55	15.90	-1	902	-0.11%
2022/09/27	0	0.00	1	16.65	16.65	-1	876	-0.11%
2022/09/26	0.2	16.95	3	16.80	16.75	-2.8	877	-0.32%
2022/09/19	0.1	17.70	0	0.00	17.55	0.1	883	0.01%
2022/09/01	0.1	18.20	2	18.15	18.15	-2	1,064	-0.18%
2022/08/22	0	0.00	4	18.35	18.35	-4	1,061	-0.38%
2022/08/04	0.1	17.95	0	0.00	17.80	0.1	1,214	0.00%
2022/08/03	0	0.00	1	18.15	18.20	-1	1,236	-0.08%
2022/08/02	10	18.15	0	0.00	17.95	10	1,215	0.82%
2022/07/21	0	0.00	3.2	18.40	18.60	-3.2	1,434	-0.22%
2022/07/19	0	18.40	0	0.00	18.25	0	1,506	0.00%
2022/07/15	0	18.05	0	0.00	17.90	0	1,509	0.00%
2022/06/24	0	0.00	4	17.95	18.00	-4	1,671	-0.24%
2022/06/23	0	0.00	1	17.70	17.70	-1	1,672	-0.06%
2022/06/17	1	18.25	0	0.00	18.25	1	1,680	0.06%
2022/05/31	0	0.00	1	19.65	19.65	-1	1,962	-0.05%
2022/05/17	0	0.00	20	18.80	18.85	-20	2,186	-0.91%
2022/05/13	1	18.85	1	18.75	18.95	0	2,187	0.00%
2022/05/11	1	19.75	0	0.00	19.70	1	2,092	0.05%
2022/05/09	7	20.01	0	0.00	20.05	7	2,042	0.34%
2022/04/28	3	20.95	3	21.35	20.95	0	2,057	0.00%
2022/04/27	2	21.48	1	22.00	21.35	1	2,025	0.05%
2022/04/26	10	21.90	11	21.96	21.65	-1	1,967	-0.05%
2022/04/18	10	21.55	0	0.00	21.25	10	1,930	0.52%
2022/04/13	0	0.00	10	20.75	20.80	-10	1,905	-0.52%
2022/04/12	0	0.00	1	20.40	20.50	-1	1,935	-0.05%
2022/04/08	0	0.00	0.3	20.85	20.75	-0.3	1,982	-0.01%
2022/04/07	25	20.96	0	0.00	20.80	25	1,980	1.26%
2022/03/28	1	21.10	1.7	21.20	21.20	-0.7	1,996	-0.04%
2022/03/22	0	0.00	31	21.96	22.05	-31	1,990	-1.56%
2022/03/16	20	21.15	2	21.15	21.00	18	1,998	0.90%
2022/03/15	0	0.00	1	21.10	21.10	-1	2,013	-0.05%
2022/03/14	10	21.60	0	0.00	21.60	10	2,006	0.50%
2022/03/10	2	22.45	1	22.10	22.00	1	2,011	0.05%
2022/03/09	1	21.90	30	22.02	22.10	-29	1,963	-1.48%
2022/03/07	1	21.20	6	21.32	21.20	-5	1,864	-0.27%
2022/03/04	10	21.70	0	0.00	21.65	10	1,872	0.53%
2022/03/02	1	21.60	0	0.00	21.70	1	1,865	0.05%
2022/02/22	1	21.30	0	0.00	21.20	1	1,881	0.05%
2022/02/21	0	0.00	11	21.90	21.70	-11	1,882	-0.58%
2022/02/14	1	20.85	3	20.85	20.85	-2	1,861	-0.11%
2022/02/07	1	20.90	1	20.85	20.90	0	1,982	0.00%
2022/01/25	1	20.05	0	0.00	20.00	1	2,116	0.05%
2022/01/24	4	20.06	0	0.00	20.15	4	2,129	0.19%
2022/01/21	1	20.45	1	20.40	20.40	0	2,141	0.00%
2022/01/14	12	20.88	0	0.00	20.90	12	2,168	0.55%
2022/01/07	0	0.00	11	21.80	21.80	-11	2,172	-0.51%
2022/01/04	1	22.15	0	0.00	22.20	1	2,212	0.05%
2022/01/03	1	22.35	0	0.00	22.15	1	2,192	0.05%
2021/12/29	0	0.00	1	22.00	21.85	-1	2,209	-0.05%
2021/12/17	0	0.00	2	21.75	21.50	-2	2,441	-0.08%
2021/12/16	2	21.53	0	0.00	21.50	2	2,442	0.08%
2021/12/14	12	21.72	0	0.00	21.40	12	2,489	0.48%
2021/12/09	10	22.10	0	0.00	22.05	10	2,475	0.40%
2021/12/07	2	22.35	0	0.00	22.20	2	2,465	0.08%
2021/12/06	11	22.09	0	0.00	22.10	11	2,475	0.44%
2021/11/29	1	21.85	1	21.70	21.70	0	2,647	0.00%
2021/11/26	1	22.10	0	0.00	22.00	1	2,702	0.04%
2021/11/18	1	22.25	1	22.30	22.25	0	3,017	0.00%
2021/11/17	4	22.30	2	22.20	22.25	2	3,271	0.06%
2021/11/16	5	22.69	3	22.80	22.50	2	3,313	0.06%
2021/11/15	3	22.62	0	0.00	22.60	3	3,606	0.08%
2021/11/11	3	22.30	14	22.10	22.10	-11	3,788	-0.29%
2021/11/05	0	0.00	2	22.40	22.15	-2	4,069	-0.05%
2021/11/04	0	0.00	8	22.70	22.40	-8	4,078	-0.20%
2021/11/02	1	22.10	1	22.35	22.15	0	4,000	0.00%
2021/10/22	1	21.40	0	0.00	21.25	1	4,341	0.02%
2021/10/21	3	21.60	1.3	21.79	21.55	1.7	4,411	0.04%
2021/10/19	1	21.65	0	0.00	21.55	1	4,623	0.02%
2021/10/13	2	20.60	1	20.85	20.50	1	5,090	0.02%
2021/10/12	0	0.00	1	20.90	20.70	-1	5,273	-0.02%
2021/10/08	0	0.00	4	21.70	21.65	-4	5,619	-0.07%
2021/10/07	0	0.00	15	21.95	21.85	-15	5,852	-0.26%
2021/10/06	10	21.45	1	21.60	21.20	9	6,070	0.15%
2021/10/05	0	0.00	10	21.35	21.60	-10	6,279	-0.16%
2021/10/04	0	0.00	3	21.50	21.60	-3	6,420	-0.05%
2021/10/01	0	0.00	7	22.63	22.45	-7	6,574	-0.11%
2021/09/30	4	22.85	0	0.00	23.10	4	7,031	0.06%
2021/09/13	0.4	23.34	0	0.00	23.30	0.4	21,568	0.00%
2021/09/10	1.1	23.44	0	0.00	23.50	1.1	24,448	0.00%
2021/09/06	1	23.40	0	0.00	23.40	1	31,157	0.00%
2021/08/30	1	24.20	0	0.00	24.20	1	32,038	0.00%
2021/08/26	2	24.00	7	24.04	24.00	-5	32,704	-0.02%
2021/08/23	0	0.00	3	24.40	24.00	-3	33,394	-0.01%
2021/08/20	9	23.58	6	23.48	23.10	3	33,387	0.01%
2021/08/19	5	24.18	5	24.38	23.50	0	33,397	0.00%
2021/08/16	5	23.50	0	0.00	23.20	5	33,777	0.01%
2021/08/13	6	24.03	1	23.50	23.95	5	34,091	0.01%
2021/08/12	1	23.45	0	0.00	23.45	1	33,970	0.00%
2021/08/11	1	23.40	1	23.00	23.35	0	34,116	0.00%
2021/08/09	0	0.00	6	24.15	23.90	-6	34,362	-0.02%
2021/08/06	0	0.00	6	24.05	23.95	-6	34,464	-0.02%
2021/08/05	0	0.00	1	24.05	23.95	-1	34,663	0.00%
2021/08/04	1	24.10	1	24.25	24.25	0	35,038	0.00%
2021/07/30	1	24.35	0	0.00	24.05	1	35,601	0.00%
2021/07/29	0	0.00	5	24.49	24.70	-5	35,684	-0.01%
2021/07/28	6	24.08	1	24.25	23.85	5	35,757	0.01%
2021/07/27	1	24.75	0	0.00	24.40	1	36,236	0.00%
2021/07/23	1	25.15	11	25.25	25.20	-10	36,871	-0.03%
2021/07/22	1	24.20	2	24.53	24.35	-1	37,094	0.00%
2021/07/21	0	0.00	3	24.60	24.10	-3	37,461	-0.01%
2021/07/20	5	25.08	0	0.00	24.80	5	38,136	0.01%
2021/07/19	6	25.33	5	25.64	25.60	1	38,573	0.00%
2021/07/16	2	25.30	3	25.18	25.15	-1	40,374	0.00%
2021/07/15	13	25.51	26	25.85	25.75	-13	41,689	-0.03%
2021/07/14	5	25.02	8	25.08	24.90	-3	42,415	-0.01%
2021/07/13	9	25.73	22	25.44	25.20	-13	43,019	-0.03%
2021/07/12	7	26.01	15	26.47	25.80	-8	42,947	-0.02%
2021/07/09	8	26.73	15	26.43	26.40	-7	42,805	-0.02%
2021/07/08	13	27.07	22.4	27.04	27.05	-9.4	42,891	-0.02%
2021/07/07	20	27.59	9	27.53	27.50	11	42,832	0.03%
2021/07/06	65	28.17	42	27.84	28.25	23	42,444	0.05%
2021/07/05	9	26.00	2	26.38	26.95	7	41,278	0.02%
2021/07/02	7	26.82	17	26.91	26.60	-10	40,903	-0.02%
2021/07/01	13	27.61	32	28.01	27.10	-19	40,656	-0.05%
2021/06/30	16	27.87	7	28.39	27.85	9	40,332	0.02%
2021/06/29	52.2	28.76	19	28.74	28.10	33.2	39,878	0.08%
2021/06/28	31	28.82	32	29.21	28.90	-1	39,901	0.00%
2021/06/25	159	28.50	174	28.70	27.90	-15	38,693	-0.04%	大買/大賣/
2021/06/24	70	29.06	68	29.01	28.45	2	37,832	0.01%
2021/06/23	61	28.83	50	28.59	28.15	11	35,736	0.03%
2021/06/22	646	32.78	587	33.03	31.25	59	34,203	0.17%	大買/大賣/
2021/06/21	51	30.35	44	30.59	31.10	7	30,045	0.02%
2021/06/18	37	28.78	37	28.66	28.30	0	27,198	0.00%
2021/06/17	21	27.03	9	27.13	27.10	12	25,096	0.05%
2021/06/16	56	27.51	47	27.19	26.65	9	24,395	0.04%
2021/06/15	25	25.07	64.6	25.90	26.15	-39.6	21,945	-0.18%
2021/06/11	1	23.90	7	23.84	23.80	-6	20,715	-0.03%
2021/06/09	2	23.85	0	0.00	23.45	2	20,648	0.01%
2021/06/08	17	24.56	20	24.53	24.10	-3	20,565	-0.01%
2021/06/07	0	0.00	12	23.60	23.90	-12	20,083	-0.06%
2021/06/04	10	24.05	0	0.00	24.10	10	19,964	0.05%
2021/06/03	36	23.90	4	23.90	24.00	32	19,624	0.16%
2021/06/02	32	23.55	9	23.62	23.40	23	19,299	0.12%
2021/06/01	0	0.00	1	22.05	22.75	-1	18,664	-0.01%
2021/05/31	3	22.20	0	0.00	22.05	3	18,570	0.02%
2021/05/28	1	22.75	3	22.83	22.65	-2	18,435	-0.01%
2021/05/27	3	22.05	1	21.90	21.90	2	18,259	0.01%
2021/05/25	8	21.95	3	21.85	22.00	5	18,527	0.03%
2021/05/24	301	22.90	300	22.66	22.40	1	18,330	0.01%	大買/大賣/
2021/05/21	4	20.68	1	21.05	21.90	3	17,771	0.02%
2021/05/20	0	0.00	9	20.15	19.95	-9	17,418	-0.05%
2021/05/19	11	20.70	2	20.55	20.45	9	17,365	0.05%
2021/05/18	0	0.00	1	19.80	20.05	-1	17,255	-0.01%
2021/05/17	6	18.38	14	18.93	18.25	-8	17,120	-0.05%
2021/05/14	4	20.00	6	20.30	20.10	-2	16,930	-0.01%
2021/05/13	6	19.44	13	19.79	19.80	-7	16,782	-0.04%
2021/05/12	8.7	20.75	35	21.47	20.75	-26.3	16,521	-0.16%
2021/05/11	8.3	23.42	81	23.67	23.00	-72.7	16,099	-0.45%
2021/05/10	48	24.87	17	25.00	24.65	31	15,833	0.20%
2021/05/07	7	23.89	13	24.13	24.75	-6	15,601	-0.04%
2021/05/06	17	24.03	3	23.72	23.75	14	15,417	0.09%
2021/05/05	5	24.00	10	24.05	23.90	-5	15,253	-0.03%
2021/05/04	72.3	24.48	63	25.05	23.75	9.3	15,096	0.06%
2021/05/03	34	25.85	21	26.10	25.50	13	14,515	0.09%
2021/04/29	1	25.15	21	24.85	25.30	-20	14,021	-0.14%
2021/04/28	46	25.86	6.5	26.02	25.65	39.5	13,724	0.29%
2021/04/27	24	26.54	1	26.45	26.50	23	13,380	0.17%
2021/04/26	35	27.55	64	27.51	27.30	-29	12,907	-0.22%
2021/04/23	38	26.53	32	26.37	25.80	6	12,086	0.05%
2021/04/22	103	28.85	91.8	28.57	27.00	11.2	11,549	0.10%	大買/
2021/04/21	151	26.34	183.3	27.16	27.60	-32.3	9,621	-0.34%	大買/大賣/
2021/04/20	136	25.53	27	25.52	25.10	109	8,117	1.34%	大買/鉅額交易
2021/04/19	18	23.85	28.5	24.40	24.60	-10.5	7,019	-0.15%
2021/04/16	6	22.40	14	22.41	22.40	-8	6,198	-0.13%
2021/04/15	0	0.00	10	22.25	22.15	-10	6,025	-0.17%
2021/04/14	7	22.31	11	21.96	22.35	-4	5,967	-0.07%
2021/04/13	11	22.20	17	22.13	21.90	-6	5,771	-0.10%
2021/04/12	0	22.45	0	0.00	22.30	0	5,613	0.00%
2021/04/09	25	22.56	9	22.40	22.60	16	5,550	0.29%
2021/04/08	4	22.40	2	22.35	22.50	2	5,392	0.04%
2021/04/07	12	22.13	14	22.05	22.15	-2	5,263	-0.04%
2021/04/06	12.8	22.51	19	22.64	22.40	-6.2	5,191	-0.12%
2021/04/01	35	21.91	8	21.75	22.15	27	5,110	0.53%
2021/03/31	12.1	21.51	18.5	21.46	21.45	-6.4	4,798	-0.13%
2021/03/30	5	23.05	0	0.00	22.25	5	3,993	0.13%
2021/03/29	0	0.00	1	22.20	22.40	-1	4,034	-0.02%
2021/03/25	1	22.55	0	0.00	22.40	1	5,212	0.02%
2021/03/24	3	22.57	0	0.00	22.55	3	5,463	0.06%
2021/03/23	5	22.50	0	0.00	22.75	5	5,487	0.09%
2021/03/22	0	0.00	1	23.00	22.95	-1	5,462	-0.02%
2021/03/17	1	22.90	1	23.10	22.90	0	5,234	0.00%
2021/03/16	3	22.93	1	23.10	23.10	2	5,088	0.04%
2021/03/15	0.1	21.90	0	0.00	21.90	0.1	4,942	0.00%
2021/03/12	0	0.00	1	22.10	22.00	-1	4,899	-0.02%
2021/03/11	4.1	22.10	7	21.96	21.90	-2.9	4,838	-0.06%
2021/03/09	10	23.15	0	0.00	23.00	10	4,636	0.22%
2021/03/02	0	0.00	3	24.03	23.40	-3	4,574	-0.07%
2021/02/26	6	23.33	2	23.97	23.95	4	4,553	0.09%
2021/02/25	5	25.85	2	25.85	26.50	3	4,253	0.07%
2021/02/24	3	25.30	0	0.00	25.30	3	4,134	0.07%
2021/02/22	1	25.25	54	24.62	25.10	-53	4,051	-1.31%
2021/02/19	0	0.00	1	25.10	24.90	-1	3,993	-0.03%
2021/02/18	1	25.55	0	0.00	25.30	1	3,966	0.03%
2021/02/17	1	24.45	0	0.00	24.40	1	3,906	0.03%
2021/01/28	0	0.00	2	24.40	24.75	-2	3,870	-0.05%
2021/01/25	0	0.00	1	24.80	24.75	-1	3,857	-0.03%
2021/01/21	0	0.00	35	23.95	24.00	-35	3,859	-0.91%
2021/01/20	3	24.70	2	24.10	24.05	1	3,859	0.03%
2021/01/18	0	0.00	3.1	24.97	25.00	-3.1	3,834	-0.08%
2021/01/15	0	0.00	1	25.55	25.40	-1	3,820	-0.03%
2021/01/14	0	0.00	3	26.75	26.15	-3	3,784	-0.08%
2021/01/12	3	26.05	5	26.19	25.90	-2	3,744	-0.05%
2021/01/07	0	0.00	3	26.93	26.90	-3	3,658	-0.08%
2021/01/06	4	26.70	0	0.00	26.50	4	3,633	0.11%
2021/01/05	0	0.00	4.1	27.69	27.60	-4.1	3,567	-0.11%
2021/01/04	1	28.05	5	28.40	28.25	-4	3,547	-0.11%
2020/12/31	2	28.55	2	28.75	28.45	0	3,478	0.00%
2020/12/30	3	28.73	3	28.75	28.70	0	3,451	0.00%
2020/12/29	7	28.76	0	0.00	28.80	7	3,435	0.20%
2020/12/28	11	29.86	18	30.21	29.35	-7	3,310	-0.21%
2020/12/25	16	28.61	11	28.76	28.30	5	3,066	0.16%
2020/12/24	5	28.73	4	29.26	28.65	1	2,989	0.03%
2020/12/23	34	28.06	6	28.19	29.00	28	2,911	0.96%
2020/12/22	54	31.38	47	31.74	28.05	7	2,739	0.26%
2020/12/21	47	29.89	45	30.39	30.95	2	1,990	0.10%
2020/12/18	7	26.90	34	26.67	28.15	-27	1,510	-1.79%
2020/12/16	0	0.00	1	25.30	25.30	-1	1,210	-0.08%
2020/12/15	1	24.75	0	0.00	24.75	1	1,187	0.08%
2020/12/11	0	24.50	0	0.00	24.60	0	1,199	0.00%
2020/12/10	0	24.85	0	0.00	24.70	0	1,197	0.00%
2020/12/09	3	24.90	3	24.90	24.85	0	1,218	0.00%
2020/12/08	3	25.15	0.4	25.10	25.15	2.6	1,410	0.18%
2020/12/07	2	24.85	1	24.90	24.90	1	1,396	0.07%
2020/12/03	0	25.00	0	0.00	24.85	0	1,444	0.00%
2020/12/01	1	24.85	0	0.00	24.90	1	1,564	0.06%
2020/11/30	0	0.00	1	24.95	24.90	-1	1,571	-0.06%
2020/11/27	1	25.05	3	24.97	25.05	-2	1,561	-0.13%
2020/11/26	2	25.33	0	0.00	25.25	2	1,570	0.13%
2020/11/25	5	25.07	1	25.15	25.05	4	1,603	0.25%
2020/11/24	1	24.65	0	0.00	24.45	1	1,537	0.07%
2020/11/23	2	24.58	0	0.00	24.60	2	1,552	0.13%
2020/11/19	1	24.20	0	0.00	24.15	1	1,559	0.06%
2020/11/18	0	0.00	1	24.05	24.00	-1	1,578	-0.06%
2020/11/12	2	24.03	5	24.09	23.85	-3	1,789	-0.17%
2020/11/11	0.6	24.50	0	0.00	24.60	0.6	1,765	0.03%
2020/11/04	0	0.00	5	24.40	24.55	-5	1,881	-0.27%
2020/10/26	5	25.39	0	0.00	25.15	5	2,154	0.23%
2020/10/15	0	0.00	2	24.60	24.60	-2	2,288	-0.09%
2020/10/14	0	0.00	1	24.65	24.90	-1	2,311	-0.04%
2020/10/13	0	0.00	2	24.68	24.65	-2	2,317	-0.09%
2020/10/08	5	24.75	2	24.65	24.85	3	2,394	0.13%
2020/09/29	1	24.25	0	0.00	24.05	1	2,426	0.04%
2020/09/28	1.5	24.15	0	0.00	24.15	1.5	2,419	0.06%
2020/09/25	0	0.00	0.4	23.80	23.80	-0.4	2,432	-0.02%
2020/09/24	0	0.00	5	23.94	23.90	-5	2,416	-0.21%
2020/09/18	0	0.00	3	25.25	24.95	-3	2,367	-0.13%
2020/09/15	3	25.10	0	0.00	24.95	3	2,384	0.13%
2020/09/11	46	26.55	45	25.66	25.25	1	2,354	0.04%
2020/09/10	5	25.20	0	0.00	25.30	5	2,148	0.23%
2020/09/08	2	25.13	0	0.00	25.15	2	2,131	0.09%
2020/09/07	1	25.65	1	25.65	25.70	0	2,099	0.00%
2020/09/04	1.3	24.58	0	0.00	24.50	1.3	2,001	0.06%
2020/09/03	1	24.45	2	24.45	24.45	-1	2,009	-0.05%
2020/09/02	3	24.50	0	0.00	24.45	3	2,010	0.15%
2020/08/28	10.2	24.40	1	24.30	24.30	9.2	1,982	0.46%
2020/08/26	5	24.45	0	0.00	24.45	5	1,962	0.25%
2020/08/21	2	24.50	2	24.35	24.45	0	2,031	0.00%
2020/08/20	11	25.25	0	0.00	24.15	11	2,068	0.53%
2020/08/17	0	0.00	2	25.00	24.85	-2	1,869	-0.11%
2020/08/14	0	0.00	1	24.50	24.55	-1	1,860	-0.05%
2020/08/13	2	24.63	0	0.00	24.55	2	1,904	0.11%
2020/08/10	12	25.71	3	25.90	25.25	9	1,900	0.47%
2020/08/07	7	25.99	5	26.40	25.70	2	1,868	0.11%
2020/08/06	0	0.00	1	25.40	24.90	-1	1,839	-0.05%
2020/08/05	0	0.00	1	25.30	25.25	-1	1,845	-0.05%
2020/08/03	2	25.70	0	0.00	26.40	2	1,840	0.11%
2020/07/29	2	25.13	0	0.00	24.70	2	1,876	0.11%
2020/07/22	0	0.00	170	24.98	24.70	-170	1,832	-9.28%	大賣/鉅額交易
2020/07/21	0	0.00	60	24.65	24.60	-60	1,772	-3.38%
2020/07/20	3	24.78	4	24.51	24.75	-1	1,759	-0.06%
2020/07/17	1	24.20	3	24.77	24.10	-2	1,737	-0.12%
2020/07/16	3	24.47	2	24.30	24.55	1	1,758	0.06%
2020/07/15	284	24.73	53	24.72	23.80	231	1,746	13.23%	大買/鉅額交易
2020/07/08	0	0.00	0	23.60	23.65	0	1,627	0.00%
2020/07/02	1	23.10	0	0.00	23.10	1	1,629	0.06%
2020/06/24	0	0.00	2	23.25	23.25	-2	1,648	-0.12%
2020/06/19	2	23.70	0	0.00	23.60	2	1,617	0.12%
2020/06/18	2	23.75	2	23.70	23.70	0	1,618	0.00%
2020/06/17	0	0.00	3	24.08	23.95	-3	1,621	-0.19%
2020/06/16	0	0.00	1	23.85	23.85	-1	1,633	-0.06%
2020/06/15	5	23.71	3	23.50	23.50	2	1,655	0.12%
2020/06/11	2	24.70	22	24.10	24.05	-20	1,669	-1.20%
2020/06/10	2	24.95	0	0.00	25.00	2	1,645	0.12%
2020/06/08	0	0.00	3	25.40	25.55	-3	1,676	-0.18%
2020/06/05	1	25.15	2.3	25.16	25.20	-1.3	1,637	-0.08%
2020/06/03	3	25.10	0	0.00	25.00	3	1,644	0.18%
2020/06/02	6	24.99	7	25.08	25.15	-1	1,632	-0.06%
2020/06/01	2	25.25	0	0.00	25.10	2	1,619	0.12%
2020/05/29	1	25.05	2	25.08	24.80	-1	1,600	-0.06%
2020/05/28	17	24.68	16	25.02	24.50	1	1,548	0.06%
2020/05/27	21	24.83	9	24.69	24.85	12	1,518	0.79%
2020/05/22	4	24.08	0	0.00	23.80	4	1,481	0.27%
2020/05/21	1	24.50	0	0.00	24.30	1	1,473	0.07%
2020/05/20	3	24.80	0	0.00	24.25	3	1,469	0.20%
2020/05/19	4	24.50	1	24.50	24.50	3	1,414	0.21%
2020/05/18	0	0.00	2	24.50	24.50	-2	1,404	-0.14%
2020/05/14	2	24.60	1	23.75	23.75	1	1,366	0.07%
2020/05/13	2	25.03	0	0.00	24.85	2	1,340	0.15%
2020/05/12	0	0.00	2	24.60	24.75	-2	1,322	-0.15%
2020/05/11	6	24.40	3	24.80	25.00	3	1,306	0.23%
2020/05/08	0	0.00	3	24.00	24.00	-3	1,296	-0.23%
2020/05/07	2	23.65	1	23.75	23.90	1	1,277	0.08%
2020/05/06	2	24.75	2	24.73	24.35	0	1,248	0.00%
2020/05/05	1	22.55	0	0.00	23.35	1	1,127	0.09%
2020/05/04	0	0.00	1	21.25	21.25	-1	1,095	-0.09%
2020/04/30	0	0.00	1	21.90	22.00	-1	1,093	-0.09%
2020/04/29	0	0.00	1	21.30	21.70	-1	1,095	-0.09%
2020/04/28	4	20.91	0	0.00	20.95	4	1,091	0.37%
2020/04/27	1	20.30	0	0.00	20.50	1	1,114	0.09%
2020/04/17	0	0.00	2	20.08	19.85	-2	1,112	-0.18%
2020/04/15	0	0.00	1	19.25	19.30	-1	1,134	-0.09%
2020/04/09	0	0.00	11	19.25	19.00	-11	1,135	-0.97%
2020/04/08	0	0.00	2	18.80	18.85	-2	1,137	-0.18%
2020/04/07	0	0.00	2	18.08	18.35	-2	1,130	-0.18%
2020/03/31	15	18.17	4	18.00	17.60	11	1,123	0.98%
2020/03/27	1	17.35	0	0.00	17.25	1	1,105	0.09%
2020/03/25	0	0.00	5	17.38	17.40	-5	1,118	-0.45%
2020/03/23	0	0.00	0.4	16.45	16.45	-0.4	1,109	-0.04%
2020/03/19	9	16.29	2	16.30	15.55	7	1,096	0.64%
2020/03/18	4	17.45	0	0.00	17.00	4	1,073	0.37%
2020/03/17	2	16.55	0	0.00	17.00	2	1,058	0.19%
2020/03/16	1	18.95	0	0.00	18.00	1	1,025	0.10%
2020/03/13	3	19.05	1	18.95	19.30	2	1,002	0.20%
2020/03/12	0	0.00	10.4	20.98	20.55	-10.4	976	-1.07%
2020/03/02	1	22.95	0	0.00	22.80	1	893	0.11%
2020/02/03	0	0.00	50	23.23	23.35	-50	854	-5.85%
2020/01/13	15	27.20	15	27.00	26.50	0	870	0.00%
2020/01/03	1	26.90	0	0.00	26.95	1	870	0.11%
2019/12/31	0	0.00	3	26.88	26.85	-3	854	-0.35%
2019/12/30	4	27.11	0	0.00	26.95	4	853	0.47%
2019/12/27	3	26.65	0	0.00	26.80	3	842	0.36%
2019/12/24	0	0.00	1	27.25	26.95	-1	848	-0.12%
2019/12/23	1	27.05	0	0.00	27.15	1	843	0.12%
2019/12/18	1	26.90	0	0.00	26.95	1	831	0.12%
2019/12/10	0.1	26.60	0	0.00	26.60	0.1	931	0.01%
2019/11/26	3	26.80	10	26.85	26.75	-7	1,066	-0.66%
2019/11/07	0	0.00	1	27.20	27.60	-1	1,107	-0.09%
2019/11/01	0	0.00	1	27.05	26.95	-1	1,079	-0.09%
2019/10/31	2	26.83	0	0.00	27.00	2	1,085	0.18%
2019/10/30	0	0.00	2	27.05	27.10	-2	1,084	-0.18%
2019/10/25	0	0.00	2	26.90	26.90	-2	1,102	-0.18%
2019/10/24	3	27.05	2	27.10	27.10	1	1,111	0.09%
2019/10/23	3	27.15	0	0.00	27.00	3	1,112	0.27%
2019/10/21	0	0.00	3	27.43	27.50	-3	1,079	-0.28%
2019/10/18	3	26.90	0	0.00	26.90	3	1,060	0.28%
2019/10/17	6	27.00	0	0.00	26.90	6	1,074	0.56%
2019/10/15	4	26.95	1	27.45	27.20	3	1,179	0.25%
2019/10/07	0	0.00	2	26.10	26.30	-2	1,178	-0.17%
2019/09/26	2	26.55	0	0.00	26.30	2	1,252	0.16%
2019/09/19	0	0.00	1	26.70	26.80	-1	1,296	-0.08%
2019/09/18	63	27.29	20	27.25	26.95	43	1,290	3.33%
2019/09/11	15	26.59	15	26.41	26.40	0	1,221	0.00%
2019/09/06	0	0.00	2	25.70	25.65	-2	1,167	-0.17%
2019/09/03	0	0.00	1	25.60	25.60	-1	1,195	-0.08%
2019/09/02	0	0.00	1	25.70	25.70	-1	1,220	-0.08%
2019/08/29	0	0.00	2	25.25	25.25	-2	1,271	-0.16%
2019/08/26	1	25.35	2	25.35	25.35	-1	1,272	-0.08%
2019/08/22	6	25.75	0	0.00	25.65	6	1,292	0.46%
2019/08/21	2	25.80	0	0.00	25.90	2	1,302	0.15%
2019/08/20	0	0.00	2	25.65	25.55	-2	1,314	-0.15%
2019/08/16	2	25.70	0	0.00	25.50	2	1,337	0.15%
2019/08/07	1	26.55	0	0.00	26.40	1	1,527	0.07%
2019/08/01	0	0.00	2	26.35	26.35	-2	1,549	-0.13%
2019/07/31	1	26.20	0	0.00	26.20	1	1,563	0.06%
2019/07/30	0	0.00	4	26.25	26.30	-4	1,573	-0.25%
2019/07/29	0	0.00	1	26.60	26.50	-1	1,651	-0.06%
2019/07/24	2	26.80	0	0.00	26.70	2	1,730	0.12%
2019/07/18	1	27.70	0	0.00	27.30	1	1,714	0.06%
2019/07/16	2	27.13	1	27.25	27.05	1	1,607	0.06%
2019/07/15	0	0.00	2	26.50	26.50	-2	1,548	-0.13%
2019/07/11	2	26.40	0	0.00	26.40	2	1,573	0.13%
2019/07/10	0	0.00	0.9	26.35	26.35	-0.9	1,622	-0.06%
2019/07/02	0	0.00	1	26.85	27.05	-1	1,625	-0.06%
2019/06/28	0	0.00	1	26.40	26.40	-1	1,612	-0.06%
2019/06/27	2	26.55	0	0.00	26.35	2	1,677	0.12%
2019/06/26	0	0.00	1	26.50	26.30	-1	1,707	-0.06%
2019/06/25	2	26.25	1	26.45	26.30	1	1,717	0.06%
2019/06/24	5	26.45	0	0.00	26.40	5	1,743	0.29%
2019/06/21	0	0.00	11	26.45	26.60	-11	1,755	-0.63%
2019/06/20	4	26.28	2	26.35	26.35	2	1,763	0.11%
2019/06/18	0	0.00	30	26.32	26.20	-30	1,980	-1.51%
2019/06/14	40	27.12	1	26.60	26.50	39	2,128	1.83%
2019/06/13	0	0.00	5	26.15	26.45	-5	2,111	-0.24%
2019/06/11	0	0.00	1	26.20	26.10	-1	2,118	-0.05%
2019/06/06	0	0.00	1	26.80	26.40	-1	2,101	-0.05%
2019/06/05	3	26.95	1	26.80	27.10	2	2,093	0.10%
2019/06/03	0	0.00	2	26.45	26.45	-2	2,088	-0.10%
2019/05/29	0	0.00	2	26.70	26.35	-2	2,132	-0.09%
2019/05/22	2	27.30	2	26.90	27.10	0	2,380	0.00%
2019/05/21	10	27.87	4	28.23	27.20	6	2,470	0.24%
2019/05/13	0	0.00	2	25.50	25.50	-2	3,085	-0.06%
2019/05/10	0	0.00	2	26.25	26.10	-2	3,094	-0.06%
2019/05/06	2	27.95	0	0.00	27.65	2	3,088	0.06%
2019/05/03	2	27.70	0	0.00	27.30	2	3,091	0.06%
2019/04/19	8	26.25	8	26.21	26.50	0	3,065	0.00%
2019/04/18	1	26.35	1	26.10	25.95	0	3,073	0.00%
2019/04/17	2	26.50	2	26.45	26.40	0	3,068	0.00%
2019/04/16	3	26.23	2	26.25	26.35	1	3,068	0.03%
2019/04/15	1	27.30	0	0.00	27.05	1	3,029	0.03%
2019/04/11	1	27.95	0	0.00	27.65	1	3,012	0.03%
2019/04/08	0	0.00	2	27.55	27.40	-2	2,986	-0.07%
2019/04/02	0	0.00	3	27.30	27.30	-3	2,980	-0.10%
2019/04/01	6	27.83	0	0.00	27.30	6	2,993	0.20%
2019/03/26	0	0.00	5	27.95	28.00	-5	2,961	-0.17%
2019/03/25	1	27.75	0	0.00	27.75	1	2,971	0.03%
2019/03/21	1	30.45	1	29.40	29.50	0	2,877	0.00%
2019/03/20	1	29.35	25	29.43	29.25	-24	2,735	-0.88%
2019/03/19	23	28.65	1	28.75	28.45	22	2,623	0.84%
2019/03/18	2	28.65	0	0.00	28.55	2	2,601	0.08%
2019/03/15	0	0.00	9	28.42	28.70	-9	2,579	-0.35%
2019/03/14	0	0.00	3	27.43	27.60	-3	2,546	-0.12%
2019/03/12	1	27.80	2	28.05	27.50	-1	2,570	-0.04%
2019/03/11	0	0.00	4	27.45	27.75	-4	2,571	-0.16%
2019/03/08	6	27.19	0	0.00	27.20	6	2,575	0.23%
2019/03/06	2	28.45	0	0.00	28.25	2	2,584	0.08%
2019/03/05	1	28.45	2	28.60	28.50	-1	2,580	-0.04%
2019/03/04	0	0.00	5	28.85	28.60	-5	2,587	-0.19%
2019/02/26	4	28.70	0	0.00	28.80	4	2,590	0.15%
2019/02/25	0	0.00	11	28.89	29.35	-11	2,499	-0.44%
2019/02/22	2	28.30	0	0.00	28.20	2	2,414	0.08%
2019/02/21	1	28.65	1	28.90	28.95	0	2,371	0.00%
2019/02/20	9	28.68	5	28.49	28.95	4	2,315	0.17%
2019/02/15	0	0.00	4	25.20	26.15	-4	1,928	-0.21%
2019/02/14	4	24.54	2	24.65	24.50	2	1,725	0.12%
2019/02/13	11	24.49	2	24.38	24.60	9	1,714	0.53%
2019/02/12	20	24.31	11	24.28	24.30	9	1,684	0.53%
2019/02/11	5	26.20	1	25.60	25.15	4	1,536	0.26%
2019/01/29	0	0.00	17	25.89	26.00	-17	1,529	-1.11%
2019/01/25	0	0.00	1	26.35	26.00	-1	1,578	-0.06%
2019/01/24	63	26.25	57	26.45	26.60	6	1,550	0.39%
2019/01/23	1	24.80	1	24.75	25.05	0	1,460	0.00%
2019/01/22	3	24.45	2	24.50	24.40	1	1,465	0.07%
2019/01/21	8	24.72	2	24.45	24.50	6	1,468	0.41%
2019/01/18	6	25.19	0	0.00	25.25	6	1,464	0.41%
2019/01/17	15	25.40	3	25.30	25.20	12	1,543	0.78%
2019/01/16	6	24.40	1	24.40	24.70	5	1,521	0.33%
2019/01/15	0	0.00	1	24.35	24.30	-1	1,520	-0.07%
2019/01/14	2	24.20	1	24.50	24.20	1	1,523	0.07%
2019/01/11	2	24.40	4	24.79	24.40	-2	1,529	-0.13%
2019/01/09	7	24.64	0	0.00	24.40	7	1,516	0.46%
2019/01/08	0	0.00	2	25.05	24.80	-2	1,519	-0.13%
2019/01/07	0	0.00	2	24.65	24.60	-2	1,523	-0.13%
2019/01/04	5	23.80	0	0.00	23.60	5	1,553	0.32%
2019/01/03	1	24.30	0	0.00	24.15	1	1,624	0.06%
2019/01/02	1	25.00	0	0.00	24.90	1	1,640	0.06%
2018/12/28	0	0.00	1	25.40	25.40	-1	1,672	-0.06%
2018/12/25	1	25.45	0	0.00	25.25	1	1,910	0.05%
2018/12/22	20	25.00	21	25.25	26.20	-1	2,224	-0.04%
2018/12/21	5	25.15	25	25.50	25.20	-20	2,322	-0.86%
2018/12/20	0	0.00	4	25.85	25.85	-4	2,715	-0.15%
2018/12/19	5	26.80	0	0.00	26.80	5	2,986	0.17%
2018/12/17	1	28.00	1	28.15	27.60	0	3,040	0.00%
2018/12/13	0	0.00	1	29.05	28.35	-1	3,106	-0.03%
2018/12/12	0	0.00	1	27.95	28.30	-1	3,101	-0.03%
2018/12/07	0	0.00	1	27.80	27.80	-1	3,112	-0.03%
2018/12/06	1	28.15	0	0.00	27.55	1	3,137	0.03%
2018/12/05	5	28.66	5	28.81	28.85	0	3,123	0.00%
2018/12/04	0	0.00	2	29.30	29.10	-2	3,116	-0.06%
2018/12/03	1	29.15	0	0.00	29.15	1	3,118	0.03%
2018/11/30	13	29.05	0	0.00	28.85	13	3,110	0.42%
2018/11/29	1	29.85	1	30.00	29.90	0	3,072	0.00%
2018/11/28	1	30.20	0	0.00	29.95	1	3,062	0.03%
2018/11/27	3	30.18	0	0.00	29.90	3	3,056	0.10%
2018/11/26	1	31.00	22	29.73	30.30	-21	3,041	-0.69%
2018/11/23	7	32.41	0	0.00	32.00	7	2,990	0.23%
2018/11/22	10	33.18	0	0.00	32.65	10	2,980	0.34%
2018/11/21	3	33.00	1	33.25	33.05	2	2,971	0.07%
2018/11/20	2	32.90	11	33.20	33.00	-9	2,966	-0.30%
2018/11/16	1	32.90	5	32.87	32.85	-4	3,018	-0.13%
2018/11/15	1	33.20	0	0.00	33.20	1	3,016	0.03%
2018/11/14	5	34.06	1	33.95	33.65	4	2,998	0.13%
2018/11/12	1	32.70	0	0.00	32.35	1	2,919	0.03%
2018/11/09	0	0.00	1	33.00	33.00	-1	2,909	-0.03%
2018/11/07	4	32.66	1	32.70	32.60	3	2,903	0.10%
2018/11/05	1	32.80	0	0.00	32.55	1	2,876	0.03%
2018/11/02	2	32.88	8	32.84	32.95	-6	2,855	-0.21%
2018/11/01	1	32.20	1	32.45	32.05	0	2,796	0.00%
2018/10/31	7	32.11	3	32.40	32.20	4	2,793	0.14%
2018/10/29	2	31.35	3	31.67	31.70	-1	2,769	-0.04%
2018/10/26	2	31.80	1	31.40	31.40	1	2,769	0.04%
2018/10/25	13	32.50	32.8	33.30	31.30	-19.8	2,786	-0.71%
2018/10/24	3	31.43	4	32.08	31.85	-1	2,750	-0.04%
2018/10/23	1	31.80	1	31.95	31.70	0	2,757	0.00%
2018/10/22	2	32.20	0	0.00	32.20	2	2,809	0.07%
2018/10/19	2	31.50	2	31.95	32.15	0	2,876	0.00%
2018/10/18	1	31.65	5	32.05	32.05	-4	2,966	-0.13%
2018/10/17	1	31.70	15	31.55	31.35	-14	2,979	-0.47%
2018/10/16	3	31.95	1	32.25	31.30	2	2,993	0.07%
2018/10/15	2	31.55	7	31.81	31.80	-5	2,998	-0.17%
2018/10/12	1	31.20	2	31.58	32.20	-1	2,998	-0.03%
2018/10/11	7	31.64	1	31.60	31.50	6	2,980	0.20%
2018/10/09	1	34.90	0	0.00	34.95	1	2,938	0.03%
2018/10/08	3	35.25	3	35.50	35.30	0	2,986	0.00%
2018/10/05	1	34.55	2	36.10	35.10	-1	3,037	-0.03%
2018/10/04	4	37.65	3	37.85	37.75	1	2,988	0.03%
2018/10/03	1	39.00	0.8	38.70	38.10	0.2	2,958	0.01%
2018/10/02	1	40.40	0	0.00	40.05	1	2,852	0.04%
2018/10/01	14	41.89	14	41.66	41.60	0	2,765	0.00%
2018/09/28	5	41.04	2	41.40	39.80	3	2,552	0.12%
2018/09/27	46	41.72	24.1	41.92	42.70	21.9	2,425	0.90%
2018/09/26	17	39.87	17.9	40.10	41.15	-0.9	2,053	-0.05%
2018/09/25	0	0.00	2	36.28	37.45	-2	1,803	-0.11%
2018/09/21	2	34.38	1	34.30	34.05	1	1,777	0.06%
2018/09/20	1	34.35	1	34.80	34.70	0	1,790	0.00%
2018/09/19	63	34.48	72	34.55	34.15	-9	1,866	-0.48%
2018/09/18	28	33.19	23	33.37	33.00	5	1,875	0.27%
2018/09/17	0.2	32.90	0	0.00	32.90	0.2	2,090	0.01%
2018/09/14	2	33.75	1	33.55	33.00	1	2,284	0.04%
2018/09/13	1.6	33.98	1	34.30	33.60	0.6	2,305	0.03%
2018/09/12	38	33.21	38	34.20	33.75	0	2,307	0.00%
2018/09/11	2	32.50	1	32.75	32.80	1	2,298	0.04%
2018/09/10	1	33.00	0	0.00	32.95	1	2,334	0.04%
2018/09/07	0	0.00	1	34.60	33.55	-1	2,352	-0.04%
2018/09/06	1	34.00	0	0.00	34.05	1	2,370	0.04%
2018/09/05	8	34.78	0	0.00	35.10	8	2,415	0.33%
2018/09/04	0	0.00	1	35.30	35.30	-1	2,495	-0.04%
2018/08/30	1	36.55	1	37.10	36.50	0	2,583	0.00%
2018/08/29	1	36.60	0	0.00	36.45	1	2,620	0.04%
2018/08/28	1	37.15	1	37.00	36.85	0	2,667	0.00%
2018/08/27	0.2	37.15	0	0.00	37.15	0.2	2,790	0.01%
2018/08/24	0	0.00	2	37.30	37.30	-2	2,871	-0.07%
2018/08/23	0	0.00	1	37.90	38.20	-1	2,896	-0.03%
2018/08/22	1	35.90	1	36.25	36.20	0	2,903	0.00%
2018/08/21	1	36.65	0	0.00	36.10	1	2,937	0.03%
2018/08/20	0.3	37.00	0	0.00	37.10	0.3	3,081	0.01%
2018/08/17	1.9	34.89	2	34.40	35.25	-0.1	3,129	0.00%
2018/08/16	0.6	32.80	0	0.00	32.85	0.6	3,214	0.02%
2018/08/14	1	34.00	1	33.80	34.15	0	3,339	0.00%
2018/08/08	1	37.65	0	0.00	37.35	1	3,908	0.03%
2018/08/07	0	0.00	1	37.85	37.85	-1	4,066	-0.02%
2018/08/02	1	37.75	0	0.00	37.75	1	4,827	0.02%
2018/08/01	2.4	39.09	0.4	38.65	38.65	1.9	4,964	0.04%
2018/07/31	38	42.49	5.3	42.03	41.10	32.7	5,096	0.64%
2018/07/30	1	40.75	0	0.00	40.75	1	5,153	0.02%
2018/07/17	4	16.08	1	16.45	15.85	3	5,248	0.06%
2018/07/16	4	16.46	3	16.50	16.55	1	5,300	0.02%
2018/07/12	1	15.05	0	0.00	15.15	1	5,518	0.02%
2018/07/09	0	0.00	1	15.25	15.30	-1	6,005	-0.02%
2018/07/06	20	15.00	0	0.00	15.45	20	6,457	0.31%
2018/07/05	1	15.10	0	0.00	15.20	1	7,094	0.01%
2018/07/02	1	17.70	0	0.00	17.75	1	7,924	0.01%
2018/06/29	1	17.95	0	0.00	17.85	1	8,066	0.01%
2018/06/28	4	17.96	0	0.00	17.75	4	8,279	0.05%
2018/06/27	5	18.18	1	18.30	18.05	4	8,685	0.05%
2018/06/25	0	0.00	3	18.20	18.15	-3	9,292	-0.03%
2018/06/22	2	18.50	0	0.00	18.40	2	9,531	0.02%
2018/06/21	2	19.10	3	18.98	18.90	-1	9,520	-0.01%
2018/06/20	2	19.10	1	19.10	19.10	1	9,512	0.01%
2018/06/19	0	0.00	7	19.66	19.35	-7	9,482	-0.07%
2018/06/15	6	19.27	2	19.40	19.10	4	9,398	0.04%
2018/06/14	11	19.90	35	19.62	19.70	-24	9,338	-0.26%
2018/06/13	31	18.91	22	19.39	19.70	9	9,122	0.10%
2018/06/12	1	18.00	0	0.00	17.95	1	8,940	0.01%
2018/06/08	3	18.15	0	0.00	18.10	3	8,919	0.03%
2018/06/07	1	18.25	17	18.30	18.30	-16	8,910	-0.18%
2018/06/05	2	18.65	0	0.00	18.50	2	8,900	0.02%
2018/06/04	9	18.91	1	19.20	18.85	8	8,870	0.09%
2018/06/01	27	18.84	11	18.96	18.90	16	8,831	0.18%
2018/05/31	0	0.00	1	18.55	18.20	-1	8,761	-0.01%
2018/05/30	4	18.46	0	0.00	18.50	4	8,779	0.05%
2018/05/28	6	18.39	0	0.00	18.25	6	8,746	0.07%
2018/05/25	5	18.87	0	0.00	18.70	5	8,721	0.06%
2018/05/24	0	0.00	4	18.96	19.30	-4	8,710	-0.05%
2018/05/23	1	18.20	2	18.25	18.05	-1	8,637	-0.01%
2018/05/21	4	19.10	0	0.00	19.10	4	8,536	0.05%
2018/05/18	0	0.00	1	19.50	19.50	-1	8,493	-0.01%
2018/05/17	2	19.38	3	19.53	19.15	-1	8,462	-0.01%
2018/05/16	4	20.49	2	20.35	20.30	2	8,321	0.02%
2018/05/15	1	20.85	15	21.05	20.85	-14	8,292	-0.17%
2018/05/14	3	20.40	3	20.30	20.30	0	8,277	0.00%
2018/05/11	6	20.80	0	0.00	20.70	6	8,260	0.07%
2018/05/10	15	21.08	6	21.50	20.90	9	8,217	0.11%
2018/05/09	2	20.85	4	21.93	21.50	-2	8,186	-0.02%
2018/05/08	6	21.03	12	21.20	20.90	-6	8,040	-0.07%
2018/05/07	1	20.90	6	20.96	22.00	-5	7,918	-0.06%
2018/05/04	10	20.40	3	20.30	20.05	7	7,744	0.09%
2018/05/03	3	22.05	4	21.45	21.40	-1	7,599	-0.01%
2018/05/02	15	23.98	17	24.41	23.70	-2	7,419	-0.03%
2018/04/30	2	24.20	9	23.39	24.20	-7	7,147	-0.10%
2018/04/27	1	22.00	4	21.54	22.00	-3	6,924	-0.04%
2018/04/26	1	23.10	13	22.78	21.45	-12	6,817	-0.18%
2018/04/25	8	23.29	6	23.58	23.80	2	6,690	0.03%
2018/04/24	3	24.33	4	23.90	24.00	-1	6,694	-0.01%
2018/04/23	3	25.07	15	25.23	25.10	-12	6,860	-0.17%
2018/04/20	1	25.25	5	26.10	25.40	-4	6,824	-0.06%
2018/04/19	14	26.34	0.1	25.75	25.90	13.9	6,738	0.21%
2018/04/18	0	0.00	12	24.79	24.80	-12	6,566	-0.18%
2018/04/17	1	24.10	3	24.13	24.05	-2	6,658	-0.03%
2018/04/16	3	24.60	2	25.20	24.30	1	6,680	0.01%
2018/04/13	3	25.53	0	0.00	25.50	3	6,977	0.04%
2018/04/12	13	25.49	20.3	26.38	26.40	-7.3	6,854	-0.11%
2018/04/11	18	24.18	40	24.09	26.05	-22	6,572	-0.33%
2018/04/10	5	24.30	33	23.10	23.70	-28	5,896	-0.47%
2018/04/09	7	22.10	4.1	22.10	22.10	2.9	5,290	0.06%
2018/04/03	8	19.13	37	20.10	20.10	-29	5,118	-0.57%
2018/04/02	16	18.58	2	18.25	18.40	14	4,878	0.29%
2018/03/31	6	18.54	9	18.73	18.60	-3	4,723	-0.06%
2018/03/30	19	18.17	30	18.32	18.35	-11	4,498	-0.24%
2018/03/29	33	17.29	29.2	16.85	17.70	3.8	4,080	0.09%
2018/03/28	18	16.02	21	15.86	16.20	-3	3,675	-0.08%
2018/03/27	22	15.67	4	15.24	15.80	18	3,398	0.53%
2018/03/22	0	0.00	1	14.45	14.30	-1	3,114	-0.03%
2018/03/20	0	0.00	1	14.30	14.30	-1	3,107	-0.03%
2018/03/15	0	0.00	0.8	14.30	14.40	-0.8	3,095	-0.02%
2018/03/14	1	14.25	0	0.00	14.25	1	3,092	0.03%
2018/03/12	1	14.20	1	14.35	14.20	0	3,072	0.00%
2018/03/09	0	0.00	106	13.73	13.80	-106	3,026	-3.50%	大賣/鉅額交易
2018/03/05	1	14.20	2	14.20	14.35	-1	3,012	-0.03%
2018/03/01	0	0.00	0	13.80	13.90	0	2,966	0.00%
2018/02/26	0	0.00	7	13.90	13.90	-7	2,997	-0.23%
2018/02/09	30	13.00	0	0.00	13.00	30	2,969	1.01%
2018/02/06	7	13.30	2	13.40	12.80	5	2,951	0.17%
2018/02/05	16	13.80	0	0.00	13.75	16	2,897	0.55%
2018/02/01	2	14.65	0	0.00	14.60	2	2,930	0.07%
2018/01/26	1	14.00	5	14.05	14.10	-4	3,131	-0.13%
2018/01/24	7	14.29	0	0.00	14.00	7	3,150	0.22%
2018/01/22	0	0.00	1	14.55	14.30	-1	3,099	-0.03%
2018/01/18	5	15.00	0	0.00	14.80	5	3,062	0.16%
2018/01/17	3	15.15	0	0.00	15.25	3	2,957	0.10%
2018/01/16	0	0.00	5	13.90	13.95	-5	2,700	-0.19%
2018/01/15	0	0.00	1	13.80	13.70	-1	2,661	-0.04%
2018/01/12	1	14.05	0	0.00	13.80	1	2,617	0.04%
2018/01/11	10	13.99	0	0.00	13.85	10	2,561	0.39%
2018/01/10	9	15.03	2	14.65	14.75	7	2,356	0.30%
2018/01/09	13	14.96	42	15.08	15.25	-29	2,210	-1.31%
2018/01/08	2	13.80	0	0.00	13.90	2	1,768	0.11%
2018/01/05	13	12.10	0	0.00	12.65	13	1,616	0.80%