台船 (2208)-陽信-石牌券商分點個股進出

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
3,162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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	18.10	0	0.00	18.10	5	5,267	0.09%
2024/04/22	2	18.40	0	0.00	18.45	2	5,500	0.04%
2024/04/18	10	19.00	0	0.00	19.05	10	6,197	0.16%
2024/04/16	25	19.34	20	18.90	18.85	5	6,218	0.08%
2024/04/15	1	19.80	6	19.32	19.40	-5	6,169	-0.08%
2024/04/12	8	19.04	0	0.00	19.05	8	6,116	0.13%
2024/04/10	40	19.77	70	19.54	19.50	-30	6,071	-0.49%
2024/04/09	0	0.00	5	19.05	19.05	-5	5,805	-0.09%
2024/04/01	0	0.00	10	18.90	18.90	-10	5,790	-0.17%
2024/03/29	30	18.85	0	0.00	18.85	30	5,753	0.52%
2024/03/28	5	19.10	5	19.30	18.95	0	5,740	0.00%
2024/03/27	5	19.10	35	19.16	19.10	-30	5,696	-0.53%
2024/03/26	27	19.30	23	18.92	18.80	4	5,614	0.07%
2024/03/25	2	19.10	0	0.00	19.10	2	5,481	0.04%
2024/03/22	5	19.05	7	19.15	19.05	-2	5,430	-0.04%
2024/03/21	5	18.90	0	0.00	18.90	5	5,313	0.09%
2024/03/20	36	18.73	1	18.75	18.75	35	5,245	0.67%
2024/03/19	29	19.14	40	19.16	19.25	-11	5,153	-0.21%
2024/03/18	0	0.00	20	18.53	18.60	-20	4,770	-0.42%
2024/03/07	0	0.00	5	17.80	17.75	-5	4,387	-0.11%
2024/03/06	14	17.94	0	0.00	17.90	14	4,330	0.32%
2024/03/05	2	18.00	0	0.00	17.95	2	4,295	0.05%
2024/03/04	1	18.05	0	0.00	18.00	1	4,260	0.02%
2024/02/29	4.5	18.28	16	18.55	18.35	-11.5	4,228	-0.27%
2024/02/27	2	18.15	2	18.05	18.05	0	4,145	0.00%
2024/02/22	5	18.16	4	18.20	18.20	1	3,970	0.03%
2024/02/21	0.1	18.10	1	17.90	17.90	-0.9	3,829	-0.02%
2024/02/20	12	18.04	5	18.00	18.00	7	3,776	0.19%
2024/02/15	0	0.00	1	18.20	18.15	-1	3,584	-0.03%
2024/02/05	1	17.75	1	17.90	17.90	0	3,542	0.00%
2024/02/02	1.1	18.06	0	0.00	18.05	1.1	3,471	0.03%
2024/01/26	10	18.45	5	18.50	18.40	5	3,340	0.15%
2024/01/25	20	18.55	0	0.00	18.55	20	3,323	0.60%
2024/01/24	5	18.65	2	18.65	18.60	3	3,298	0.09%
2024/01/23	6	18.37	0	0.00	18.45	6	3,225	0.19%
2024/01/22	3	18.10	0	0.00	18.10	3	3,130	0.10%
2024/01/19	1	17.95	0	0.00	17.95	1	3,079	0.03%
2024/01/17	2.1	18.13	0	0.00	18.15	2.1	2,941	0.07%
2024/01/16	3	18.65	7	18.52	18.55	-4	2,832	-0.14%
2024/01/15	1	19.30	2	19.05	19.05	-1	2,728	-0.04%
2024/01/12	28	18.83	13	18.84	18.90	15	2,509	0.60%
2024/01/10	1	20.00	0	0.00	20.10	1	1,888	0.05%
2024/01/09	0	0.00	3	20.90	20.45	-3	1,843	-0.16%
2024/01/08	10	21.20	8	21.21	20.90	2	1,802	0.11%
2024/01/05	15	20.55	5	20.36	20.50	10	1,685	0.59%
2024/01/04	0.1	20.10	2	20.05	20.00	-1.9	1,663	-0.11%
2024/01/03	1	20.10	0	0.00	20.10	1	1,701	0.06%
2024/01/02	3	20.13	5	20.10	20.10	-2	1,696	-0.12%
2023/12/29	3	20.22	0	0.00	20.30	3	1,680	0.18%
2023/12/28	4	20.24	0	0.00	20.25	4	1,655	0.24%
2023/12/27	1	20.50	5	20.50	20.45	-4	1,648	-0.24%
2023/12/26	0	0.00	1	20.30	20.50	-1	1,676	-0.06%
2023/12/22	0	0.00	1	20.55	20.50	-1	1,727	-0.06%
2023/12/20	2	20.60	0	0.00	20.75	2	1,773	0.11%
2023/12/19	2	20.80	2	20.60	20.60	0	1,821	0.00%
2023/12/18	2	21.20	1	21.30	21.20	1	1,888	0.05%
2023/12/14	10	21.50	0	0.00	21.80	10	2,178	0.46%
2023/12/05	1	22.35	11	21.96	22.05	-10	2,238	-0.45%
2023/12/04	15	22.25	0	0.00	22.20	15	2,227	0.67%
2023/12/01	1	21.75	1	21.60	21.60	0	2,201	0.00%
2023/11/30	2	21.88	2	21.65	21.65	0	2,255	0.00%
2023/11/28	2	21.80	2	21.70	21.70	0	2,317	0.00%
2023/11/22	5	21.20	0	0.00	21.15	5	2,312	0.22%
2023/11/21	0	0.00	2	21.10	21.15	-2	2,337	-0.09%
2023/11/03	0	0.00	3	20.60	20.50	-3	2,744	-0.11%
2023/11/01	0.2	20.25	0	0.00	20.25	0.2	2,758	0.01%
2023/10/27	4	20.35	0	0.00	20.35	4	2,810	0.14%
2023/10/23	2	20.35	5	20.10	20.25	-3	2,906	-0.10%
2023/10/19	5	20.75	5	20.85	20.70	0	2,950	0.00%
2023/10/18	0.1	20.75	0	0.00	20.70	0.1	2,968	0.00%
2023/10/17	0	0.00	4	20.85	20.85	-4	2,985	-0.13%
2023/10/16	0	0.00	5	21.30	21.10	-5	3,010	-0.17%
2023/10/13	5	21.40	0	0.00	21.45	5	3,056	0.16%
2023/10/12	0	0.00	2	21.25	21.35	-2	3,080	-0.06%
2023/10/06	10	21.85	0	0.00	21.75	10	3,087	0.32%
2023/10/03	4	22.09	2	22.10	22.00	2	3,123	0.06%
2023/10/02	2	22.48	2	22.30	22.25	0	3,115	0.00%
2023/09/28	12	23.42	5	24.25	22.85	7	3,073	0.23%
2023/09/27	0	0.00	1	23.40	23.40	-1	3,022	-0.03%
2023/09/25	6	23.88	0	0.00	23.90	6	3,099	0.19%
2023/09/22	0	0.00	17	23.85	24.20	-17	3,274	-0.52%
2023/09/21	20	24.09	1	24.00	23.65	19	3,276	0.58%
2023/09/20	12	24.65	15	24.77	24.65	-3	3,243	-0.09%
2023/09/19	0	0.00	5	24.05	23.90	-5	2,977	-0.17%
2023/09/15	2	23.50	0	0.00	23.45	2	2,945	0.07%
2023/09/14	0	0.00	2	23.70	23.75	-2	2,933	-0.07%
2023/09/12	5	23.70	0	0.00	23.25	5	3,034	0.16%
2023/09/06	2	23.95	7	23.93	23.80	-5	3,151	-0.16%
2023/09/05	5	23.80	18.7	24.04	23.85	-13.7	3,155	-0.43%
2023/09/04	2	23.78	5	23.40	23.75	-3	3,151	-0.10%
2023/09/01	7	23.23	0	0.00	23.20	7	3,130	0.22%
2023/08/30	5	22.70	5	22.90	22.90	0	3,236	0.00%
2023/08/29	0	0.00	7	22.92	22.85	-7	3,276	-0.21%
2023/08/28	5	22.85	5	23.05	22.65	0	3,299	0.00%
2023/08/25	10	22.83	5	23.25	22.70	5	3,321	0.15%
2023/08/24	5	22.20	17	22.63	22.90	-12	3,332	-0.36%
2023/08/11	0	0.00	5	21.70	21.85	-5	3,992	-0.13%
2023/08/10	5	23.05	10	21.40	21.65	-5	4,061	-0.12%
2023/08/09	5	23.40	5	23.60	23.55	0	4,065	0.00%
2023/08/04	0	0.00	5	23.40	23.45	-5	4,306	-0.12%
2023/08/02	10	23.43	10	23.63	23.25	0	4,406	0.00%
2023/08/01	5	23.40	5	23.60	23.45	0	4,445	0.00%
2023/07/31	8	23.49	8	23.51	23.35	0	4,567	0.00%
2023/07/27	3	23.22	0	0.00	23.35	3	4,828	0.06%
2023/07/25	5	23.15	5	23.35	23.10	0	5,132	0.00%
2023/07/24	2	23.25	0	0.00	23.05	2	5,276	0.04%
2023/07/21	5	23.45	5	23.70	23.40	0	5,369	0.00%
2023/07/17	0	0.00	1	23.40	23.70	-1	6,255	-0.02%
2023/07/14	10	24.00	0	0.00	23.70	10	6,647	0.15%
2023/07/13	5	23.95	0	0.00	23.90	5	7,371	0.07%
2023/07/12	5	24.25	0	0.00	24.10	5	8,602	0.06%
2023/07/11	0	0.00	5	24.45	24.45	-5	10,315	-0.05%
2023/07/10	5	24.05	5	24.30	24.00	0	11,545	0.00%
2023/07/06	7	24.66	5	24.90	24.50	2	12,275	0.02%
2023/07/05	8	24.91	10	24.98	24.70	-2	12,664	-0.02%
2023/07/04	5	25.05	5	25.30	24.95	0	12,964	0.00%
2023/06/30	22	25.13	24	25.16	24.75	-2	13,414	-0.01%
2023/06/29	0	0.00	7	24.56	24.75	-7	13,260	-0.05%
2023/06/28	5	24.40	8	24.46	24.35	-3	13,288	-0.02%
2023/06/27	2	23.80	0	0.00	23.75	2	13,354	0.01%
2023/06/21	5	24.25	0	0.00	24.35	5	13,543	0.04%
2023/06/19	1	24.70	9	24.54	24.65	-8	13,584	-0.06%
2023/06/16	0	0.00	19	24.16	24.25	-19	13,523	-0.14%
2023/06/15	0	0.00	5	23.72	24.00	-5	13,496	-0.04%
2023/06/14	12	23.87	0	0.00	23.80	12	13,495	0.09%
2023/06/13	4	24.00	5	24.13	24.00	-1	13,476	-0.01%
2023/06/09	5	24.95	5	25.10	24.85	0	13,444	0.00%
2023/06/08	7	25.19	7	25.29	25.00	0	13,524	0.00%
2023/06/07	5	25.10	6	25.25	25.00	-1	13,615	-0.01%
2023/06/05	0	0.00	10	25.20	25.25	-10	13,754	-0.07%
2023/05/30	0	0.00	1	24.15	24.20	-1	13,743	-0.01%
2023/05/29	1	24.45	5	24.50	24.45	-4	13,846	-0.03%
2023/05/26	10	24.75	0	0.00	24.15	10	14,024	0.07%
2023/05/25	3	25.00	0	0.00	25.00	3	14,202	0.02%
2023/05/24	20	25.60	24	25.52	25.50	-4	14,532	-0.03%
2023/05/23	5	25.00	1	25.20	25.20	4	14,960	0.03%
2023/05/22	6	25.13	8	25.50	25.75	-2	15,172	-0.01%
2023/05/19	0	0.00	1	24.85	24.40	-1	15,107	-0.01%
2023/05/18	0	0.00	14	24.71	24.55	-14	15,087	-0.09%
2023/05/17	1	24.50	0	0.00	24.50	1	15,114	0.01%
2023/05/16	1	24.10	5	24.21	24.20	-4	15,064	-0.03%
2023/05/15	1	24.25	5	24.20	24.40	-4	15,050	-0.03%
2023/05/12	40	23.89	40	23.25	23.45	0	14,986	0.00%
2023/05/11	40	23.89	40	23.25	23.30	0	15,004	0.00%
2023/05/09	11	24.20	34	24.25	24.00	-23	14,813	-0.16%
2023/05/08	33	24.85	1	24.55	24.60	32	14,767	0.22%
2023/05/05	25	24.53	3	24.77	24.45	22	14,788	0.15%
2023/05/04	3	25.05	3	25.05	24.95	0	14,725	0.00%
2023/05/03	2	25.90	0	0.00	25.60	2	14,602	0.01%
2023/05/02	10	26.10	22	25.99	26.00	-12	14,519	-0.08%
2023/04/28	74	26.20	71	26.10	25.95	3	14,388	0.02%
2023/04/27	0	0.00	2	25.85	25.80	-2	14,204	-0.01%
2023/04/25	23	26.58	19	25.99	25.80	4	13,919	0.03%
2023/04/24	1	26.30	0	0.00	26.20	1	13,643	0.01%
2023/04/21	7	26.09	15	25.85	25.90	-8	13,517	-0.06%
2023/04/20	0	0.00	3	26.00	26.00	-3	13,184	-0.02%
2023/04/19	23	26.82	112	26.75	26.35	-89	12,924	-0.69%	大賣/
2023/04/18	67	27.43	46	26.77	27.30	21	12,499	0.17%
2023/04/17	46.5	27.66	63	27.78	28.00	-16.5	11,720	-0.14%
2023/04/14	72	27.38	21	27.30	26.45	51	10,447	0.49%
2023/04/13	16	26.04	20	26.19	26.85	-4	8,708	-0.05%
2023/04/12	25	24.55	32	24.50	24.45	-7	7,450	-0.09%
2023/04/11	23	23.78	0	0.00	23.60	23	6,981	0.33%
2023/04/10	14	23.84	17	24.00	24.05	-3	6,724	-0.04%
2023/04/07	7	23.17	3	23.17	22.80	4	6,381	0.06%
2023/04/06	10	24.08	1	24.40	23.75	9	6,051	0.15%
2023/03/30	2	23.40	0	0.00	23.50	2	5,525	0.04%
2023/03/29	0	0.00	5	23.50	23.40	-5	5,514	-0.09%
2023/03/28	0	0.00	1	23.80	23.45	-1	5,472	-0.02%
2023/03/27	0	0.00	10	23.60	23.50	-10	5,380	-0.19%
2023/03/24	0	0.00	3	22.70	22.75	-3	5,266	-0.06%
2023/03/23	0	0.00	7	22.40	22.40	-7	5,440	-0.13%
2023/03/22	8	22.25	5	22.25	22.25	3	5,405	0.06%
2023/03/21	0	0.00	20	22.00	22.00	-20	5,397	-0.37%
2023/03/20	2	21.90	0	0.00	21.70	2	5,399	0.04%
2023/03/17	10	21.65	0	0.00	21.65	10	5,452	0.18%
2023/03/15	20	21.80	0	0.00	21.40	20	5,440	0.37%
2023/03/13	5	21.85	0	0.00	21.85	5	5,537	0.09%
2023/03/10	1	23.10	0	0.00	22.55	1	5,579	0.02%
2023/03/09	2	23.55	13	23.33	23.55	-11	5,546	-0.20%
2023/03/08	10	23.05	5	23.20	23.20	5	5,953	0.08%
2023/03/07	3	23.03	2	22.90	22.90	1	6,051	0.02%
2023/03/06	5	22.97	0	0.00	23.05	5	6,032	0.08%
2023/03/03	4	23.03	0	0.00	22.90	4	6,013	0.07%
2023/03/02	0	0.00	3	23.02	23.05	-3	6,033	-0.05%
2023/03/01	8	22.99	5	23.00	22.80	3	6,074	0.05%
2023/02/24	30	23.61	39	23.54	23.55	-9	5,998	-0.15%
2023/02/23	22	24.30	31	24.31	24.05	-9	5,785	-0.16%
2023/02/22	27	24.14	21	24.20	24.20	6	5,503	0.11%
2023/02/21	28	23.87	23	23.63	23.90	5	5,138	0.10%
2023/02/20	106	21.96	6	22.68	23.25	100	4,657	2.15%	大買/
2023/02/17	7	21.36	12	21.45	21.50	-5	4,327	-0.12%
2023/02/16	4	20.88	0	0.00	20.85	4	4,204	0.10%
2023/02/15	3	21.03	4	21.25	21.00	-1	4,246	-0.02%
2023/02/14	2	20.85	0	0.00	20.65	2	4,317	0.05%
2023/02/13	0	0.00	1	21.10	21.00	-1	4,358	-0.02%
2023/02/10	2	20.88	0	0.00	20.65	2	4,522	0.04%
2023/02/08	4	20.41	0	0.00	20.25	4	4,555	0.09%
2023/02/06	6	20.72	0	0.00	20.20	6	4,508	0.13%
2023/02/02	0	0.00	2	20.10	20.10	-2	4,350	-0.05%
2023/02/01	0	0.00	4	19.79	19.85	-4	4,275	-0.09%
2023/01/31	0	0.00	20	19.25	19.35	-20	4,223	-0.47%
2023/01/30	0.1	18.70	0	0.00	18.70	0.1	4,170	0.00%
2023/01/09	20	18.75	0	0.00	18.70	20	4,119	0.49%
2022/12/27	5	19.68	10	19.80	19.80	-5	4,053	-0.12%
2022/12/23	10	19.45	0	0.00	19.50	10	3,976	0.25%
2022/12/20	3	19.70	0	0.00	19.15	3	3,923	0.08%
2022/12/19	4	19.96	4	19.93	19.75	0	3,892	0.00%
2022/12/16	2	19.95	2	20.10	20.10	0	3,873	0.00%
2022/12/15	20	20.35	27	20.30	20.30	-7	3,799	-0.18%
2022/12/14	5	19.80	0	0.00	19.70	5	3,580	0.14%
2022/12/06	0	0.00	12	19.77	19.55	-12	3,344	-0.36%
2022/12/05	2	20.50	4	20.15	19.90	-2	3,272	-0.06%
2022/12/02	4	20.40	10	20.40	19.95	-6	3,171	-0.19%
2022/12/01	12	19.79	4	19.68	19.55	8	3,017	0.27%
2022/11/30	29	20.51	41	20.20	19.90	-12	2,906	-0.41%
2022/11/29	0	0.00	2	19.70	19.85	-2	2,364	-0.08%
2022/11/28	2	17.90	0	0.00	18.05	2	2,169	0.09%
2022/11/24	0	0.00	2	18.45	18.40	-2	2,107	-0.09%
2022/11/17	2	17.90	0	0.00	18.00	2	1,837	0.11%
2022/11/15	1	18.50	0	0.00	18.20	1	1,752	0.06%
2022/11/08	0	0.00	14	18.80	18.50	-14	1,331	-1.05%
2022/11/07	1	17.80	14	18.11	18.15	-13	1,088	-1.19%
2022/11/04	1	16.50	12	15.92	16.50	-11	976	-1.13%
2022/10/20	2	14.65	0	0.00	14.65	2	948	0.21%
2022/10/19	0	0.00	5	15.10	15.00	-5	937	-0.53%
2022/09/28	0.1	16.15	0	0.00	15.90	0.1	902	0.01%
2022/09/22	0	0.00	1	17.40	17.50	-1	877	-0.11%
2022/09/20	2	17.50	0	0.00	17.65	2	870	0.23%
2022/09/19	2	17.60	0	0.00	17.55	2	883	0.23%
2022/09/16	0	0.00	5	17.80	17.80	-5	891	-0.56%
2022/09/15	2	18.03	0	0.00	17.95	2	901	0.22%
2022/09/14	2	17.90	0	0.00	17.95	2	909	0.22%
2022/09/07	10	17.90	0	0.00	17.85	10	994	1.01%
2022/09/06	2	17.90	0	0.00	17.95	2	1,004	0.20%
2022/08/22	14	18.40	0	0.00	18.35	14	1,061	1.32%
2022/08/19	16	18.50	0	0.00	18.50	16	1,064	1.50%
2022/07/18	0	0.00	5	17.95	17.80	-5	1,506	-0.33%
2022/07/14	0	0.00	2	17.90	18.10	-2	1,539	-0.13%
2022/07/05	2	17.40	2	17.40	17.80	0	1,635	0.00%
2022/06/17	0	0.00	0.4	18.30	18.25	-0.4	1,680	-0.03%
2022/06/16	4	18.48	0	0.00	18.25	4	1,674	0.24%
2022/06/10	2	19.30	0	0.00	19.35	2	1,689	0.12%
2022/05/24	1	19.20	0	0.00	19.10	1	2,067	0.05%
2022/05/17	1	18.90	0	0.00	18.85	1	2,186	0.05%
2022/05/16	0	0.00	1	18.85	18.85	-1	2,193	-0.05%
2022/05/13	1	18.85	0	0.00	18.95	1	2,187	0.05%
2022/05/09	1	20.00	0	0.00	20.05	1	2,042	0.05%
2022/05/06	5	20.35	0	0.00	20.30	5	2,029	0.25%
2022/05/04	0	0.00	1	20.95	20.70	-1	2,018	-0.05%
2022/04/28	2	20.90	0	0.00	20.95	2	2,057	0.10%
2022/04/27	2	21.88	2	21.45	21.35	0	2,025	0.00%
2022/04/25	0	0.00	2	21.10	21.10	-2	1,912	-0.10%
2022/04/22	0	0.00	5	21.60	21.60	-5	1,902	-0.26%
2022/04/18	1	21.20	0	0.00	21.25	1	1,930	0.05%
2022/04/15	0	0.00	2.5	21.55	21.45	-2.5	1,924	-0.13%
2022/04/14	1	21.40	0	0.00	21.30	1	1,918	0.05%
2022/04/13	0	0.00	1	20.80	20.80	-1	1,905	-0.05%
2022/04/11	2	20.40	0	0.00	20.45	2	1,957	0.10%
2022/04/07	2	21.00	0	0.00	20.80	2	1,980	0.10%
2022/03/28	0	0.00	5	21.10	21.20	-5	1,996	-0.25%
2022/03/24	0	0.00	5	21.55	21.55	-5	1,988	-0.25%
2022/03/22	0	0.00	4	21.99	22.05	-4	1,990	-0.20%
2022/03/18	0	0.00	2	21.50	21.70	-2	1,993	-0.10%
2022/03/15	0	0.00	5	21.10	21.10	-5	2,013	-0.25%
2022/03/14	0	0.00	1	21.80	21.60	-1	2,006	-0.05%
2022/03/11	0	0.00	5	21.90	21.95	-5	2,010	-0.25%
2022/03/10	0	0.00	5	22.15	22.00	-5	2,011	-0.25%
2022/03/09	15	22.10	19	21.94	22.10	-4	1,963	-0.20%
2022/03/04	0	0.00	2	21.85	21.65	-2	1,872	-0.11%
2022/03/03	0	0.00	11	22.00	21.90	-11	1,876	-0.59%
2022/03/02	0	0.00	4	21.50	21.70	-4	1,865	-0.21%
2022/03/01	0	0.00	2	21.50	21.60	-2	1,868	-0.11%
2022/02/21	0	0.00	5	21.61	21.70	-5	1,882	-0.27%
2022/02/18	15	21.72	2	22.00	21.75	13	1,886	0.69%
2022/01/26	1	20.00	0	0.00	20.00	1	2,106	0.05%
2022/01/24	1	20.00	0	0.00	20.15	1	2,129	0.05%
2022/01/20	4	20.70	0	0.00	20.80	4	2,133	0.19%
2022/01/18	0	0.00	1	21.10	20.90	-1	2,143	-0.05%
2022/01/13	4	21.26	0	0.00	21.15	4	2,159	0.19%
2022/01/05	1	21.90	0	0.00	21.90	1	2,176	0.05%
2021/12/30	0.1	21.95	5	22.00	21.95	-4.9	2,198	-0.22%
2021/12/27	1	21.40	0	0.00	21.40	1	2,301	0.04%
2021/12/16	0	0.00	0.6	21.65	21.50	-0.6	2,442	-0.02%
2021/12/13	0	0.00	3	21.90	21.90	-3	2,460	-0.12%
2021/12/09	0	0.00	10	22.12	22.05	-10	2,475	-0.40%
2021/12/08	0	0.00	5	22.70	22.20	-5	2,460	-0.20%
2021/12/07	10	22.30	0	0.00	22.20	10	2,465	0.41%
2021/12/06	0	0.00	1	22.15	22.10	-1	2,475	-0.04%
2021/12/02	0	0.00	10.3	21.95	21.85	-10.3	2,540	-0.41%
2021/11/30	0	0.00	16	22.02	22.30	-16	2,629	-0.61%
2021/11/29	2	21.60	0	0.00	21.70	2	2,647	0.08%
2021/11/24	0	0.00	2	22.50	22.50	-2	2,838	-0.07%
2021/11/23	7	22.14	0	0.00	22.00	7	2,835	0.25%
2021/11/19	3	22.10	0	0.00	22.15	3	2,920	0.10%
2021/11/18	0	0.00	5	22.11	22.25	-5	3,017	-0.17%
2021/11/17	0	0.00	5	22.20	22.25	-5	3,271	-0.15%
2021/11/16	0	0.00	12	22.63	22.50	-12	3,313	-0.36%
2021/11/15	0	0.00	1	22.50	22.60	-1	3,606	-0.03%
2021/11/08	0	0.00	1	22.60	22.75	-1	4,030	-0.02%
2021/11/05	2	22.10	0	0.00	22.15	2	4,069	0.05%
2021/11/04	7.1	22.51	0	0.00	22.40	7.1	4,078	0.17%
2021/11/03	5	23.00	19	22.78	22.90	-14	4,075	-0.34%
2021/10/29	0	0.00	4	21.80	21.80	-4	4,035	-0.10%
2021/10/27	2	21.30	0	0.00	21.35	2	4,093	0.05%
2021/10/22	2	21.30	0	0.00	21.25	2	4,341	0.05%
2021/10/20	5	21.55	0	0.00	21.60	5	4,478	0.11%
2021/10/19	5	21.55	1	21.50	21.55	4	4,623	0.09%
2021/10/18	0	0.00	1	21.30	21.15	-1	4,723	-0.02%
2021/10/13	0	0.00	1	20.70	20.50	-1	5,090	-0.02%
2021/10/12	2	20.80	0	0.00	20.70	2	5,273	0.04%
2021/10/08	0	0.00	14	21.70	21.65	-14	5,619	-0.25%
2021/10/04	2	21.60	5	21.50	21.60	-3	6,420	-0.05%
2021/10/01	1	22.60	0	0.00	22.45	1	6,574	0.02%
2021/09/29	0	0.00	1	22.75	22.70	-1	8,346	-0.01%
2021/09/23	0	0.00	1	22.95	22.90	-1	10,734	-0.01%
2021/09/22	2	22.80	0	0.00	22.75	2	11,576	0.02%
2021/09/15	3	23.00	0	0.00	22.95	3	15,892	0.02%
2021/09/14	6	23.10	0	0.00	23.05	6	17,417	0.03%
2021/09/13	0	0.00	2	23.38	23.30	-2	21,568	-0.01%
2021/09/08	2	23.10	0	0.00	23.20	2	27,334	0.01%
2021/09/07	5	23.56	2	24.10	23.50	3	29,832	0.01%
2021/09/06	2	23.50	12	23.78	23.40	-10	31,157	-0.03%
2021/09/02	2	24.10	2	24.10	24.10	0	31,329	0.00%
2021/09/01	2	24.25	2	24.45	24.10	0	31,427	0.00%
2021/08/31	1	24.70	1	24.60	24.65	0	31,969	0.00%
2021/08/27	2	24.10	1	24.00	23.95	1	32,360	0.00%
2021/08/26	10	24.00	6	24.01	24.00	4	32,704	0.01%
2021/08/25	1	24.00	0	0.00	24.20	1	33,286	0.00%
2021/08/24	8	24.37	13	24.22	23.85	-5	33,357	-0.01%
2021/08/23	18	24.35	23	24.24	24.00	-5	33,394	-0.01%
2021/08/20	6	23.49	1	23.65	23.10	5	33,387	0.01%
2021/08/19	44	24.31	48	23.98	23.50	-4	33,397	-0.01%
2021/08/18	0	0.00	2	23.30	24.10	-2	33,180	-0.01%
2021/08/16	0	0.00	10	23.25	23.20	-10	33,777	-0.03%
2021/08/13	6	24.15	7	23.90	23.95	-1	34,091	0.00%
2021/08/12	0	0.00	1	23.40	23.45	-1	33,970	0.00%
2021/08/11	2	23.40	31	23.68	23.35	-29	34,116	-0.09%
2021/08/10	9	23.84	0	0.00	23.75	9	34,202	0.03%
2021/08/09	0	0.00	11	23.91	23.90	-11	34,362	-0.03%
2021/08/05	0	0.00	5	24.05	23.95	-5	34,663	-0.01%
2021/08/04	0	0.00	8	24.14	24.25	-8	35,038	-0.02%
2021/08/03	2	24.00	0	0.00	24.00	2	35,280	0.01%
2021/08/02	5	23.90	39	24.16	24.20	-34	35,478	-0.10%
2021/07/30	1	24.15	0	0.00	24.05	1	35,601	0.00%
2021/07/28	1	23.90	4	24.01	23.85	-3	35,757	-0.01%
2021/07/27	7	24.77	2	24.63	24.40	5	36,236	0.01%
2021/07/26	2	24.90	10	24.98	24.90	-8	36,648	-0.02%
2021/07/23	5	25.20	14	25.08	25.20	-9	36,871	-0.02%
2021/07/22	8	24.22	16	24.39	24.35	-8	37,094	-0.02%
2021/07/21	4	24.50	15	24.36	24.10	-11	37,461	-0.03%
2021/07/20	10	25.02	58	24.92	24.80	-48	38,136	-0.13%
2021/07/19	6	25.22	20	25.62	25.60	-14	38,573	-0.04%
2021/07/16	19	25.26	0	0.00	25.15	19	40,374	0.05%
2021/07/15	34	25.93	36	26.15	25.75	-2	41,689	0.00%
2021/07/14	15	25.15	3	24.93	24.90	12	42,415	0.03%
2021/07/13	14	25.69	16	25.62	25.20	-2	43,019	0.00%
2021/07/12	19	26.25	5	26.03	25.80	14	42,947	0.03%
2021/07/09	25	26.55	52	26.80	26.40	-27	42,805	-0.06%
2021/07/08	4	27.08	45	26.87	27.05	-41	42,891	-0.10%
2021/07/07	85	27.25	17	27.36	27.50	68	42,832	0.16%
2021/07/06	42	27.99	45	27.96	28.25	-3	42,444	-0.01%
2021/07/05	19.5	26.23	42	25.98	26.95	-22.5	41,278	-0.05%
2021/07/02	33	26.83	5	26.55	26.60	28	40,903	0.07%
2021/07/01	88	27.91	23	28.45	27.10	65	40,656	0.16%
2021/06/30	73	28.08	127	28.25	27.85	-54	40,332	-0.13%	大賣/
2021/06/29	123	28.35	67	28.41	28.10	56	39,878	0.14%	大買/
2021/06/28	89	29.21	155.1	29.07	28.90	-66.1	39,901	-0.17%	大賣/
2021/06/25	48	28.66	56.8	29.14	27.90	-8.8	38,693	-0.02%
2021/06/24	177	28.75	143	28.86	28.45	34	37,832	0.09%	大買/大賣/
2021/06/23	134	28.57	167	29.21	28.15	-33	35,736	-0.09%	大買/大賣/
2021/06/22	255.3	32.84	125	32.25	31.25	130.3	34,203	0.38%	大買/大賣/鉅額交易
2021/06/21	193	30.22	98.3	30.50	31.10	94.7	30,045	0.32%	大買/
2021/06/18	119	28.72	90	28.65	28.30	29	27,198	0.11%	大買/
2021/06/17	41	26.87	43	26.92	27.10	-2	25,096	-0.01%
2021/06/16	163	27.30	139	27.37	26.65	24	24,395	0.10%	大買/大賣/
2021/06/15	120	24.80	167	25.17	26.15	-47	21,945	-0.21%	大買/大賣/
2021/06/11	25	23.75	12	23.95	23.80	13	20,715	0.06%
2021/06/10	2	23.50	0	0.00	23.45	2	20,690	0.01%
2021/06/09	6	23.59	102	23.97	23.45	-96	20,648	-0.46%	大賣/
2021/06/08	98	25.23	23	24.58	24.10	75	20,565	0.36%
2021/06/07	9	23.96	42	23.53	23.90	-33	20,083	-0.16%
2021/06/04	52	24.07	18	24.06	24.10	34	19,964	0.17%
2021/06/03	74	23.92	135	23.94	24.00	-61	19,624	-0.31%	大賣/
2021/06/02	154	23.72	32	23.37	23.40	122	19,299	0.63%	大買/鉅額交易
2021/06/01	2	22.30	0	0.00	22.75	2	18,664	0.01%
2021/05/31	41	22.64	35	22.10	22.05	6	18,570	0.03%
2021/05/28	14	22.46	28	22.61	22.65	-14	18,435	-0.08%
2021/05/27	0	0.00	2	22.10	21.90	-2	18,259	-0.01%
2021/05/26	6	22.12	6	21.91	21.95	0	18,494	0.00%
2021/05/25	15	22.17	10	21.85	22.00	5	18,527	0.03%
2021/05/24	16	22.93	9	22.82	22.40	7	18,330	0.04%
2021/05/21	5	20.60	10	21.10	21.90	-5	17,771	-0.03%
2021/05/20	2	20.20	1	20.30	19.95	1	17,418	0.01%
2021/05/19	14	20.23	2	20.45	20.45	12	17,365	0.07%
2021/05/18	1	19.20	10	19.30	20.05	-9	17,255	-0.05%
2021/05/17	12	18.34	2	18.65	18.25	10	17,120	0.06%
2021/05/14	10	20.23	26	20.45	20.10	-16	16,930	-0.09%
2021/05/13	27	19.93	3	19.33	19.80	24	16,782	0.14%
2021/05/12	2	21.15	1	20.70	20.75	1	16,521	0.01%
2021/05/11	5	23.70	14	23.10	23.00	-9	16,099	-0.06%
2021/05/10	20	24.76	10	25.35	24.65	10	15,833	0.06%
2021/05/07	18.6	23.92	17.4	24.37	24.75	1.2	15,601	0.01%
2021/05/06	8	24.39	57	23.86	23.75	-49	15,417	-0.32%
2021/05/05	15	24.17	3	24.37	23.90	12	15,253	0.08%
2021/05/04	57	24.39	26	24.78	23.75	31	15,096	0.21%
2021/05/03	80	26.05	69	26.35	25.50	11	14,515	0.08%
2021/04/29	4	25.18	2	25.20	25.30	2	14,021	0.01%
2021/04/28	35	25.84	48	25.85	25.65	-13	13,724	-0.09%
2021/04/27	20	26.79	12	26.87	26.50	8	13,380	0.06%
2021/04/26	25	27.53	35	27.11	27.30	-10	12,907	-0.08%
2021/04/23	84	25.99	143	26.17	25.80	-59	12,086	-0.49%	大賣/
2021/04/22	247	29.12	53	29.25	27.00	194	11,549	1.68%	大買/鉅額交易
2021/04/21	97	26.32	113	26.55	27.60	-16	9,621	-0.17%	大賣/
2021/04/20	109	25.67	168	25.29	25.10	-59	8,117	-0.73%	大買/大賣/
2021/04/19	66	23.35	104	24.30	24.60	-38	7,019	-0.54%	大賣/
2021/04/16	25	22.38	0	0.00	22.40	25	6,198	0.40%
2021/04/15	0.1	22.15	4	22.16	22.15	-3.9	6,025	-0.06%
2021/04/14	10.1	22.20	20	21.65	22.35	-9.9	5,967	-0.17%
2021/04/13	5	22.15	76	22.29	21.90	-71	5,771	-1.23%
2021/04/12	10	22.40	117	22.35	22.30	-107	5,613	-1.91%	大賣/鉅額交易
2021/04/09	0	0.00	30.1	22.47	22.60	-30.1	5,550	-0.54%
2021/04/08	10	22.40	29	22.40	22.50	-19	5,392	-0.35%
2021/04/07	29	22.05	18	22.05	22.15	11	5,263	0.21%
2021/04/06	31.1	22.40	0	0.00	22.40	31.1	5,191	0.60%
2021/04/01	83	22.01	16	22.04	22.15	67	5,110	1.31%
2021/03/31	7	21.64	22	21.54	21.45	-15	4,798	-0.31%
2021/03/30	50	22.44	10	22.80	22.25	40	3,993	1.00%
2021/03/29	0	0.00	2	22.35	22.40	-2	4,034	-0.05%
2021/03/26	14	22.33	0	0.00	22.35	14	4,748	0.29%
2021/03/23	5.1	22.50	0	0.00	22.75	5.1	5,487	0.09%
2021/03/22	2	22.95	14	22.80	22.95	-12	5,462	-0.22%
2021/03/19	10	22.35	0	0.00	22.30	10	5,380	0.19%
2021/03/18	4.1	22.65	9	22.55	22.60	-4.9	5,313	-0.09%
2021/03/17	5	23.34	9	23.44	22.90	-4	5,234	-0.08%
2021/03/16	4	22.60	42	22.85	23.10	-38	5,088	-0.75%
2021/03/15	0	0.00	149	21.76	21.90	-149	4,942	-3.01%	大賣/鉅額交易
2021/03/11	2	21.80	1	22.15	21.90	1	4,838	0.02%
2021/03/10	26	22.47	7	22.67	22.45	19	4,710	0.40%
2021/03/08	35	23.13	2	23.30	22.95	33	4,632	0.71%
2021/03/04	1	23.45	1	23.70	23.70	0	4,584	0.00%
2021/03/03	40	23.55	0	0.00	23.70	40	4,570	0.88%
2021/03/02	16	23.50	6	23.55	23.40	10	4,574	0.22%
2021/02/26	2.1	23.39	4	23.90	23.95	-1.9	4,553	-0.04%
2021/02/25	5	26.18	5	26.44	26.50	0	4,253	0.00%
2021/02/24	1	25.30	0	0.00	25.30	1	4,134	0.02%
2021/02/22	2	24.55	8	25.13	25.10	-6	4,051	-0.15%
2021/02/19	6	24.85	0	0.00	24.90	6	3,993	0.15%
2021/02/18	1	25.30	4	25.25	25.30	-3	3,966	-0.08%
2021/02/17	0	0.00	4	24.65	24.40	-4	3,906	-0.10%
2021/02/05	1	23.90	1	24.00	23.95	0	3,887	0.00%
2021/02/03	30	24.23	1	24.10	24.05	29	3,915	0.74%
2021/02/02	0	0.00	1	23.95	24.00	-1	3,912	-0.03%
2021/02/01	30	24.09	1	23.80	23.90	29	3,905	0.74%
2021/01/29	2	24.35	0	0.00	24.05	2	3,888	0.05%
2021/01/28	2	24.60	0	0.00	24.75	2	3,870	0.05%
2021/01/27	4	24.85	0	0.00	25.00	4	3,866	0.10%
2021/01/26	1	25.00	2	25.30	25.10	-1	3,864	-0.03%
2021/01/21	1.1	24.26	0	0.00	24.00	1.1	3,859	0.03%
2021/01/20	4	24.25	0	0.00	24.05	4	3,859	0.10%
2021/01/19	6	24.93	3	25.10	24.70	3	3,826	0.08%
2021/01/18	1	25.00	0	0.00	25.00	1	3,834	0.03%
2021/01/15	6	25.75	0	0.00	25.40	6	3,820	0.16%
2021/01/14	20	26.45	20	26.30	26.15	0	3,784	0.00%
2021/01/13	1	26.00	3	26.27	26.10	-2	3,773	-0.05%
2021/01/12	30	26.01	0	0.00	25.90	30	3,744	0.80%
2021/01/11	0	0.00	1	26.70	26.75	-1	3,702	-0.03%
2021/01/08	5	26.51	0	0.00	26.45	5	3,680	0.14%
2021/01/07	2	26.80	2	27.00	26.90	0	3,658	0.00%
2021/01/06	36	26.86	0	0.00	26.50	36	3,633	0.99%
2021/01/05	4	27.68	0	0.00	27.60	4	3,567	0.11%
2021/01/04	12	27.81	0	0.00	28.25	12	3,547	0.34%
2020/12/31	4	28.55	0	0.00	28.45	4	3,478	0.11%
2020/12/30	5	28.58	0	0.00	28.70	5	3,451	0.14%
2020/12/29	1	28.80	11	29.70	28.80	-10	3,435	-0.29%
2020/12/28	13	29.57	72	29.64	29.35	-59	3,310	-1.78%
2020/12/25	35	28.38	24	28.66	28.30	11	3,066	0.36%
2020/12/24	41	28.96	3	29.10	28.65	38	2,989	1.27%
2020/12/23	2	29.00	1	27.90	29.00	1	2,911	0.03%
2020/12/22	121	29.79	43	31.10	28.05	78	2,739	2.85%	大買/
2020/12/21	4	30.43	20	30.95	30.95	-16	1,990	-0.81%
2020/12/18	23	27.17	28.5	27.33	28.15	-5.5	1,510	-0.37%
2020/12/17	0	0.00	8	25.60	25.60	-8	1,250	-0.64%
2020/12/16	5	25.25	15	25.37	25.30	-10	1,210	-0.83%
2020/12/15	1	25.10	16	24.99	24.75	-15	1,187	-1.26%
2020/12/14	4	24.70	0	0.00	24.80	4	1,187	0.34%
2020/12/11	2	24.60	2.1	24.60	24.60	-0.1	1,199	-0.01%
2020/12/10	3	24.93	5	24.85	24.70	-2	1,197	-0.17%
2020/12/09	24	24.88	11	25.27	24.85	13	1,218	1.07%
2020/12/08	1	25.00	21	25.21	25.15	-20	1,410	-1.42%
2020/12/07	5	24.80	0	0.00	24.90	5	1,396	0.36%
2020/12/04	5	24.80	0	0.00	24.75	5	1,398	0.36%
2020/12/03	15	24.87	13	24.94	24.85	2	1,444	0.14%
2020/12/02	0	0.00	5	25.30	25.05	-5	1,577	-0.32%
2020/12/01	16	24.89	0	0.00	24.90	16	1,564	1.02%
2020/11/30	8	24.94	4	25.14	24.90	4	1,571	0.25%
2020/11/27	4	24.98	0	0.00	25.05	4	1,561	0.26%
2020/11/26	1	25.20	4	25.40	25.25	-3	1,570	-0.19%
2020/11/25	11	25.11	26	25.02	25.05	-15	1,603	-0.94%
2020/11/24	0	0.00	9.2	24.82	24.45	-9.2	1,537	-0.60%
2020/11/20	2	24.10	0	0.00	24.00	2	1,539	0.13%
2020/11/18	0	0.00	4	24.00	24.00	-4	1,578	-0.25%
2020/11/17	2	23.95	0	0.00	23.95	2	1,588	0.13%
2020/11/16	0	0.00	2	23.95	23.95	-2	1,643	-0.12%
2020/11/12	14	24.14	0	0.00	23.85	14	1,789	0.78%
2020/11/09	2	24.40	0	0.00	24.45	2	1,782	0.11%
2020/11/06	4	24.45	0	0.00	24.40	4	1,794	0.22%
2020/11/05	0	0.00	4	24.75	24.55	-4	1,820	-0.22%
2020/11/04	2	24.40	0.5	24.40	24.55	1.5	1,881	0.08%
2020/11/03	2	24.50	0	0.00	24.55	2	1,946	0.10%
2020/11/02	12	24.36	0	0.00	24.50	12	1,970	0.61%
2020/10/30	3	24.90	2	25.25	24.60	1	1,986	0.05%
2020/10/29	2	24.90	0	0.00	24.85	2	2,027	0.10%
2020/10/28	0	0.00	4	25.40	25.25	-4	2,105	-0.19%
2020/10/27	0	0.00	3	25.15	25.10	-3	2,102	-0.14%
2020/10/23	0	0.00	8	25.00	24.95	-8	2,188	-0.37%
2020/10/22	0	0.00	0.7	24.75	24.85	-0.7	2,196	-0.03%
2020/10/21	0	0.00	15	24.88	24.90	-15	2,212	-0.68%
2020/10/20	13	24.55	0	0.00	24.55	13	2,217	0.59%
2020/10/19	0	0.00	10	24.90	24.90	-10	2,231	-0.45%
2020/10/16	14	24.53	0	0.00	24.35	14	2,282	0.61%
2020/10/15	2	24.70	0	0.00	24.60	2	2,288	0.09%
2020/10/14	0	0.00	2	25.10	24.90	-2	2,311	-0.09%
2020/10/12	2	25.05	7	25.09	25.15	-5	2,325	-0.21%
2020/10/06	0	0.00	4	24.96	24.90	-4	2,394	-0.17%
2020/10/05	0	0.00	10	24.51	24.35	-10	2,382	-0.42%
2020/09/30	3	24.25	0	0.00	24.10	3	2,417	0.12%
2020/09/25	1	23.60	0	0.00	23.80	1	2,432	0.04%
2020/09/24	4	24.01	0.1	24.20	23.90	3.9	2,416	0.16%
2020/09/22	2	24.50	0	0.00	24.45	2	2,380	0.08%
2020/09/21	2	24.85	0	0.00	24.85	2	2,364	0.08%
2020/09/18	2	25.20	0	0.00	24.95	2	2,367	0.08%
2020/09/17	10	25.10	1	25.15	24.85	9	2,377	0.38%
2020/09/14	3	25.08	8	25.04	25.10	-5	2,380	-0.21%
2020/09/11	15	25.87	14	26.19	25.25	1	2,354	0.04%
2020/09/09	2	25.10	1	25.15	25.15	1	2,135	0.05%
2020/09/08	2	25.25	1	25.15	25.15	1	2,131	0.05%
2020/09/07	2	26.00	53	25.56	25.70	-51	2,099	-2.43%
2020/09/04	10	24.60	0	0.00	24.50	10	2,001	0.50%
2020/09/03	1	24.70	2.3	24.49	24.45	-1.3	2,009	-0.06%
2020/09/02	0	0.00	10	24.49	24.45	-10	2,010	-0.50%
2020/09/01	10	24.60	18	24.50	24.45	-8	2,049	-0.39%
2020/08/31	10	25.30	15	24.70	24.75	-5	2,042	-0.24%
2020/08/28	25	24.40	0	0.00	24.30	25	1,982	1.26%
2020/08/27	0	0.00	10	25.05	24.35	-10	1,985	-0.50%
2020/08/26	4	24.53	0	0.00	24.45	4	1,962	0.20%
2020/08/25	1	24.60	6	24.70	24.50	-5	1,978	-0.25%
2020/08/24	6	24.25	0	0.00	24.25	6	2,011	0.30%
2020/08/21	1	24.40	0	0.00	24.45	1	2,031	0.05%
2020/08/20	12	24.36	9	24.22	24.15	3	2,068	0.15%
2020/08/19	5	25.53	46	25.85	25.40	-41	2,022	-2.03%
2020/08/18	1	25.00	1	25.95	25.35	0	1,980	0.00%
2020/08/17	0	0.00	22	24.73	24.85	-22	1,869	-1.18%
2020/08/14	16	24.50	1	24.70	24.55	15	1,860	0.81%
2020/08/12	13	24.66	0	0.00	24.90	13	1,902	0.68%
2020/08/11	10	25.17	2	25.00	25.00	8	1,911	0.42%
2020/08/10	42	25.83	8	25.94	25.25	34	1,900	1.79%
2020/08/07	1	25.35	8	25.84	25.70	-7	1,868	-0.37%
2020/08/06	3	25.23	1	24.90	24.90	2	1,839	0.11%
2020/08/05	1	25.50	0	0.00	25.25	1	1,845	0.05%
2020/08/04	15	25.76	0	0.00	25.65	15	1,869	0.80%
2020/08/03	12	25.10	23	25.76	26.40	-11	1,840	-0.60%
2020/07/31	10	24.70	0	0.00	24.80	10	1,786	0.56%
2020/07/30	1	25.20	18	25.12	25.15	-17	1,897	-0.90%
2020/07/29	0	0.00	19	25.02	24.70	-19	1,876	-1.01%
2020/07/27	0	0.00	3	24.27	24.00	-3	1,829	-0.16%
2020/07/24	7	24.06	3	24.00	24.05	4	1,834	0.22%
2020/07/23	2	24.35	0	0.00	24.40	2	1,835	0.11%
2020/07/22	5	24.90	5	25.10	24.70	0	1,832	0.00%
2020/07/21	7	24.66	0	0.00	24.60	7	1,772	0.39%
2020/07/20	0	0.00	4	24.60	24.75	-4	1,759	-0.23%
2020/07/15	0	0.00	10	24.25	23.80	-10	1,746	-0.57%
2020/07/14	10	23.50	0	0.00	23.60	10	1,664	0.60%
2020/07/13	0	0.00	10	23.80	23.70	-10	1,671	-0.60%
2020/07/10	16	23.46	2	24.00	23.30	14	1,669	0.84%
2020/07/09	0	0.00	11	24.52	23.90	-11	1,663	-0.66%
2020/07/07	0	0.00	39	23.56	23.45	-39	1,623	-2.40%
2020/07/06	0	0.00	42	23.59	23.70	-42	1,629	-2.58%
2020/07/03	1	23.20	0	0.00	23.15	1	1,622	0.06%
2020/07/01	2	23.05	0	0.00	23.05	2	1,633	0.12%
2020/06/30	80	23.15	0	0.00	23.20	80	1,632	4.90%
2020/06/29	0	0.00	1	23.25	22.80	-1	1,656	-0.06%
2020/06/24	19	23.39	2	23.48	23.25	17	1,648	1.03%
2020/06/23	3	22.98	0	0.00	22.95	3	1,630	0.18%
2020/06/22	0	0.00	2	23.30	23.25	-2	1,611	-0.12%
2020/06/19	1	23.65	0	0.00	23.60	1	1,617	0.06%
2020/06/18	1	23.80	0	0.00	23.70	1	1,618	0.06%
2020/06/15	10	23.75	0	0.00	23.50	10	1,655	0.60%
2020/06/12	2	23.03	4	23.51	23.75	-2	1,657	-0.12%
2020/06/11	13	24.59	0	24.05	24.05	13	1,669	0.78%
2020/06/10	1	25.00	0	0.00	25.00	1	1,645	0.06%
2020/06/09	1	25.30	0.3	25.20	25.30	0.7	1,662	0.04%
2020/06/08	26	25.70	0	0.00	25.55	26	1,676	1.55%
2020/06/03	0	0.00	16	25.06	25.00	-16	1,644	-0.97%
2020/05/29	3	25.15	10	25.30	24.80	-7	1,600	-0.44%
2020/05/28	1	25.00	3	25.00	24.50	-2	1,548	-0.13%
2020/05/27	4.9	24.73	0	0.00	24.85	4.9	1,518	0.32%
2020/05/26	16	23.98	0	0.00	23.80	16	1,476	1.08%
2020/05/21	0	0.00	1	24.40	24.30	-1	1,473	-0.07%
2020/05/20	1	24.55	4	24.73	24.25	-3	1,469	-0.20%
2020/05/18	0	0.00	30	24.00	24.50	-30	1,404	-2.14%
2020/05/15	30	23.65	0	0.00	23.50	30	1,383	2.17%
2020/05/13	10	24.85	0	0.00	24.85	10	1,340	0.75%
2020/05/11	0	0.00	41	24.21	25.00	-41	1,306	-3.14%
2020/05/08	0	0.00	10	23.72	24.00	-10	1,296	-0.77%
2020/05/07	51	23.76	10	23.90	23.90	41	1,277	3.21%
2020/05/06	0	0.00	38	24.77	24.35	-38	1,248	-3.04%
2020/05/05	30	23.35	0	0.00	23.35	30	1,127	2.66%
2020/04/30	0	0.00	5	21.77	22.00	-5	1,093	-0.46%
2020/04/28	3	20.60	0	0.00	20.95	3	1,091	0.27%
2020/04/27	10	20.30	0	0.00	20.50	10	1,114	0.90%
2020/04/21	0	0.00	1	20.00	19.60	-1	1,112	-0.09%
2020/04/17	3	20.10	0	0.00	19.85	3	1,112	0.27%
2020/04/15	1	19.20	0	0.00	19.30	1	1,134	0.09%
2020/04/13	0.3	18.70	0	0.00	18.70	0.3	1,133	0.03%
2020/04/07	0	0.00	48	18.04	18.35	-48	1,130	-4.25%
2020/04/01	10	17.55	0	0.00	17.50	10	1,127	0.89%
2020/03/31	38	17.91	0	0.00	17.60	38	1,123	3.38%
2020/03/20	0.8	17.00	0	0.00	17.10	0.8	1,111	0.07%
2020/03/19	0	0.00	1	15.45	15.55	-1	1,096	-0.09%
2020/03/17	0	0.00	2	17.25	17.00	-2	1,058	-0.19%
2020/03/16	4	18.88	0	0.00	18.00	4	1,025	0.39%
2020/03/12	2	21.30	2	20.85	20.55	0	976	0.00%
2020/03/09	4	22.85	0	0.00	22.55	4	920	0.43%
2020/02/27	1	23.05	0	0.00	23.10	1	885	0.11%
2020/02/25	2	23.65	2	23.80	23.65	0	875	0.00%
2020/02/17	10	24.35	0	0.00	24.25	10	864	1.16%
2020/02/11	0	0.00	1	24.45	24.65	-1	854	-0.12%
2020/02/06	1	23.50	40	23.63	23.60	-39	869	-4.48%
2020/02/03	41	23.47	1	23.55	23.35	40	854	4.68%
2020/01/31	1	24.25	0	0.00	24.60	1	847	0.12%
2020/01/20	1	26.25	4	26.20	26.25	-3	799	-0.38%
2020/01/14	0	0.00	2	26.50	26.35	-2	843	-0.24%
2020/01/13	11	26.69	0	0.00	26.50	11	870	1.26%
2020/01/09	0	0.00	1	26.60	26.80	-1	795	-0.12%
2020/01/06	0	0.00	40	26.90	26.80	-40	877	-4.56%
2020/01/03	0.2	26.80	0	0.00	26.95	0.2	870	0.02%
2020/01/02	0.3	26.85	0	0.00	27.10	0.3	860	0.03%
2019/12/30	40	27.08	1	27.00	26.95	39	853	4.57%
2019/12/26	0	0.00	2	26.85	26.70	-2	839	-0.24%
2019/12/19	0	0.00	1	27.00	26.85	-1	828	-0.12%
2019/12/18	0	0.00	1	26.80	26.95	-1	831	-0.12%
2019/12/17	0	0.00	1	26.75	26.75	-1	826	-0.12%
2019/12/13	0.3	26.20	0	0.00	26.40	0.3	904	0.03%
2019/12/06	0	0.00	1	26.80	26.45	-1	1,024	-0.10%
2019/12/03	1	26.55	0	0.00	26.40	1	1,042	0.10%
2019/11/25	0	0.00	30	26.70	26.65	-30	1,087	-2.76%
2019/11/19	0	0.00	5	26.40	26.30	-5	1,104	-0.45%
2019/11/14	20	26.28	0	0.00	26.20	20	1,124	1.78%
2019/11/13	1.5	26.48	0	0.00	26.50	1.5	1,128	0.13%
2019/11/11	11.2	26.76	0	0.00	26.65	11.2	1,129	0.99%
2019/11/08	11	27.29	0	0.00	27.10	11	1,117	0.98%
2019/11/07	0	0.00	87	27.20	27.60	-87	1,107	-7.86%
2019/11/05	11	27.10	0	0.00	27.00	11	1,109	0.99%
2019/10/30	0	0.00	1	27.10	27.10	-1	1,084	-0.09%
2019/10/29	10	26.60	0	0.00	26.60	10	1,083	0.92%
2019/10/25	1	27.00	0	0.00	26.90	1	1,102	0.09%
2019/10/23	75	27.16	15	27.05	27.00	60	1,112	5.39%
2019/10/22	2	27.58	1	27.15	27.15	1	1,115	0.09%
2019/10/18	5	27.00	0	0.00	26.90	5	1,060	0.47%
2019/10/15	12	27.23	10	27.20	27.20	2	1,179	0.17%
2019/10/07	0	0.00	28	26.36	26.30	-28	1,178	-2.38%
2019/10/04	10	25.90	0	0.00	25.85	10	1,179	0.85%
2019/09/27	18	26.01	0	0.00	25.90	18	1,234	1.46%
2019/09/19	0	0.00	3	26.77	26.80	-3	1,296	-0.23%
2019/09/18	2	27.70	0	0.00	26.95	2	1,290	0.15%
2019/09/16	1	26.55	1	26.65	26.45	0	1,225	0.00%
2019/09/12	1	26.45	0	0.00	26.45	1	1,231	0.08%
2019/09/05	0	0.00	17	25.70	25.55	-17	1,174	-1.45%
2019/08/29	7	25.30	0	0.00	25.25	7	1,271	0.55%
2019/08/28	10	25.20	37	25.65	25.20	-27	1,284	-2.10%
2019/08/27	0	0.00	1	25.50	25.35	-1	1,264	-0.08%
2019/08/26	20	25.30	0	0.00	25.35	20	1,272	1.57%
2019/08/22	10	25.65	1	25.65	25.65	9	1,292	0.70%
2019/08/21	1	25.90	22	25.92	25.90	-21	1,302	-1.61%
2019/08/16	30	25.50	0	0.00	25.50	30	1,337	2.24%
2019/08/07	0	0.00	3	26.55	26.40	-3	1,527	-0.20%
2019/07/31	0	0.00	5	26.30	26.20	-5	1,563	-0.32%
2019/07/25	5	26.85	0	0.00	26.90	5	1,723	0.29%
2019/07/23	0	0.00	3	26.80	26.75	-3	1,731	-0.17%
2019/07/19	2.1	27.34	10	27.33	27.20	-7.9	1,716	-0.46%
2019/07/18	4	27.55	4	27.35	27.30	0	1,714	0.00%
2019/07/17	4	27.35	0	0.00	27.25	4	1,666	0.24%
2019/07/16	6	27.18	0	0.00	27.05	6	1,607	0.37%
2019/07/10	1	26.45	1	26.35	26.35	0	1,622	0.00%
2019/07/05	1	26.50	1	26.60	26.60	0	1,643	0.00%
2019/07/02	0	0.00	1	26.80	27.05	-1	1,625	-0.06%
2019/06/19	1	26.30	0	0.00	26.30	1	1,825	0.05%
2019/06/14	1	27.00	1	27.25	26.50	0	2,128	0.00%
2019/06/13	0	0.00	2	26.20	26.45	-2	2,111	-0.09%
2019/06/12	0	0.00	21	26.53	26.20	-21	2,139	-0.98%
2019/06/10	23	26.19	0	0.00	26.20	23	2,114	1.09%
2019/06/05	0	0.00	24	26.73	27.10	-24	2,093	-1.15%
2019/06/04	22	26.15	5	26.32	26.10	17	2,071	0.82%
2019/06/03	0	0.00	7	26.49	26.45	-7	2,088	-0.34%
2019/05/31	1	26.40	15	26.51	26.45	-14	2,103	-0.67%
2019/05/30	0	0.00	5	26.30	26.30	-5	2,107	-0.24%
2019/05/29	10	26.61	4	26.70	26.35	6	2,132	0.28%
2019/05/28	8	26.99	0	0.00	26.95	8	2,144	0.37%
2019/05/27	0	0.00	107	27.31	27.30	-107	2,227	-4.80%	大賣/鉅額交易
2019/05/24	0	0.00	53	27.18	26.90	-53	2,302	-2.30%
2019/05/23	2	27.20	7	27.23	27.00	-5	2,339	-0.21%
2019/05/22	1	27.65	1	27.10	27.10	0	2,380	0.00%
2019/05/21	17	27.96	12	28.35	27.20	5	2,470	0.20%
2019/05/20	0	0.00	0.5	27.25	27.40	-0.5	2,634	-0.02%
2019/05/16	8	25.84	0	0.00	25.75	8	2,891	0.28%
2019/05/14	6	24.80	0	0.00	25.30	6	2,945	0.20%
2019/05/07	10	27.40	2	27.50	27.40	8	3,076	0.26%
2019/05/06	5	28.00	20	28.10	27.65	-15	3,088	-0.49%
2019/05/03	20	27.73	0	0.00	27.30	20	3,091	0.65%
2019/04/30	23	26.06	0	0.00	26.05	23	3,021	0.76%
2019/04/29	2	26.25	0	0.00	26.20	2	3,032	0.07%
2019/04/24	0	0.00	1	26.40	26.25	-1	3,056	-0.03%
2019/04/23	1	26.60	1	26.25	26.25	0	3,050	0.00%
2019/04/19	20	26.35	0	0.00	26.50	20	3,065	0.65%
2019/04/18	29	26.00	0	0.00	25.95	29	3,073	0.94%
2019/04/17	0	0.00	3	26.55	26.40	-3	3,068	-0.10%
2019/04/16	20	26.45	0	0.00	26.35	20	3,068	0.65%
2019/04/15	1	27.35	0	0.00	27.05	1	3,029	0.03%
2019/04/10	0	0.00	3	27.70	27.60	-3	3,007	-0.10%
2019/04/09	5	27.80	2	27.73	27.80	3	3,003	0.10%
2019/04/03	5	27.30	0	0.00	27.30	5	2,986	0.17%
2019/04/01	48	27.52	0	0.00	27.30	48	2,993	1.60%
2019/03/29	17	28.69	1	28.90	28.20	16	3,007	0.53%
2019/03/27	0	0.00	11	28.20	28.50	-11	2,985	-0.37%
2019/03/25	11	27.80	2	27.80	27.75	9	2,971	0.30%
2019/03/22	4	28.84	0	0.00	28.50	4	2,949	0.14%
2019/03/21	3	29.33	16	30.00	29.50	-13	2,877	-0.45%
2019/03/20	2	29.58	44	29.38	29.25	-42	2,735	-1.54%
2019/03/19	2	28.68	0	0.00	28.45	2	2,623	0.08%
2019/03/18	1	28.55	2	28.55	28.55	-1	2,601	-0.04%
2019/03/15	0	0.00	2	28.55	28.70	-2	2,579	-0.08%
2019/03/07	35	27.56	0	0.00	27.40	35	2,602	1.34%
2019/03/04	0	0.00	1	29.00	28.60	-1	2,587	-0.04%
2019/02/27	12	28.80	0	0.00	28.60	12	2,611	0.46%
2019/02/26	8	29.20	2	29.85	28.80	6	2,590	0.23%
2019/02/25	1	29.35	0	0.00	29.35	1	2,499	0.04%
2019/02/22	3	28.50	3	28.40	28.20	0	2,414	0.00%
2019/02/21	10	29.33	10	29.15	28.95	0	2,371	0.00%
2019/02/20	1	28.60	2	28.50	28.95	-1	2,315	-0.04%
2019/02/19	1	29.00	18.2	28.97	29.10	-17.2	2,203	-0.78%
2019/02/18	1.3	26.61	1	26.35	26.70	0.3	1,946	0.01%
2019/02/15	1	25.40	6	26.10	26.15	-5	1,928	-0.26%
2019/02/13	2.6	24.60	5	24.54	24.60	-2.4	1,714	-0.14%
2019/02/12	31	24.01	36	24.23	24.30	-5	1,684	-0.30%
2019/02/11	2	25.65	2	26.65	25.15	0	1,536	0.00%
2019/01/30	0	0.00	0.4	25.95	25.80	-0.4	1,523	-0.03%
2019/01/29	1	25.80	1	26.00	26.00	0	1,529	0.00%
2019/01/28	2	25.75	0	0.00	25.70	2	1,539	0.13%
2019/01/24	3	26.02	2	26.65	26.60	1	1,550	0.06%
2019/01/22	0	0.00	4	24.41	24.40	-4	1,465	-0.27%
2019/01/21	11	24.38	4	24.49	24.50	7	1,468	0.48%
2019/01/17	0	0.00	3	25.23	25.20	-3	1,543	-0.19%
2019/01/16	5	24.50	4	24.64	24.70	1	1,521	0.07%
2019/01/14	6	24.25	0	0.00	24.20	6	1,523	0.39%
2019/01/11	3	24.45	2	24.85	24.40	1	1,529	0.07%
2019/01/10	4	24.48	3	24.68	24.25	1	1,525	0.07%
2019/01/09	0.2	24.40	0.3	24.40	24.40	-0.1	1,516	0.00%
2019/01/08	1	24.40	1	25.00	24.80	0	1,519	0.00%
2019/01/07	0	0.00	1	24.60	24.60	-1	1,523	-0.07%
2019/01/04	2	23.45	2	23.75	23.60	0	1,553	0.00%
2019/01/03	4	24.45	4	24.61	24.15	0	1,624	0.00%
2019/01/02	1	24.90	0	0.00	24.90	1	1,640	0.06%
2018/12/28	0	0.00	8	25.33	25.40	-8	1,672	-0.48%
2018/12/27	4	25.14	2	25.48	25.00	2	1,763	0.11%
2018/12/26	1	25.25	1	25.40	24.75	0	1,799	0.00%
2018/12/25	3	25.50	0	0.00	25.25	3	1,910	0.16%
2018/12/24	2	26.23	3	26.18	26.20	-1	2,009	-0.05%
2018/12/22	46	25.42	39	25.91	26.20	7	2,224	0.31%
2018/12/19	5	26.95	0	0.00	26.80	5	2,986	0.17%
2018/12/12	0	0.00	1	27.45	28.30	-1	3,101	-0.03%
2018/12/11	1	27.20	1	27.55	27.25	0	3,088	0.00%
2018/12/10	0	0.00	5	27.70	27.40	-5	3,095	-0.16%
2018/12/05	2	28.73	1	29.10	28.85	1	3,123	0.03%
2018/12/04	1	29.05	0	0.00	29.10	1	3,116	0.03%
2018/12/03	0	0.00	5	29.11	29.15	-5	3,118	-0.16%
2018/11/30	2	28.95	3	28.85	28.85	-1	3,110	-0.03%
2018/11/28	1	29.90	6	30.11	29.95	-5	3,062	-0.16%
2018/11/27	2	29.98	0	0.00	29.90	2	3,056	0.07%
2018/11/13	3	32.25	0	0.00	32.50	3	2,910	0.10%
2018/11/09	0	0.00	3	32.30	33.00	-3	2,909	-0.10%
2018/11/07	0	32.50	2	32.85	32.60	-2	2,903	-0.07%
2018/11/02	5.1	33.12	1	32.50	32.95	4.1	2,855	0.15%
2018/10/29	0	0.00	1	31.45	31.70	-1	2,769	-0.04%
2018/10/26	4	31.58	1	31.80	31.40	3	2,769	0.11%
2018/10/25	2	32.03	2	33.30	31.30	0	2,786	0.00%
2018/10/23	2.3	31.87	0	0.00	31.70	2.3	2,757	0.08%
2018/10/22	2	32.20	0	0.00	32.20	2	2,809	0.07%
2018/10/19	0.2	32.10	0	0.00	32.15	0.2	2,876	0.01%
2018/10/15	0	0.00	13	31.65	31.80	-13	2,998	-0.43%
2018/10/11	5	31.50	7	31.50	31.50	-2	2,980	-0.07%
2018/10/09	1	35.00	1	35.00	34.95	0	2,938	0.00%
2018/10/08	0	0.00	5	35.30	35.30	-5	2,986	-0.17%
2018/10/05	1	36.00	0	0.00	35.10	1	3,037	0.03%
2018/10/04	2	38.40	0	0.00	37.75	2	2,988	0.07%
2018/10/03	9	40.19	5.4	39.92	38.10	3.6	2,958	0.12%
2018/10/02	5	39.98	0	0.00	40.05	5	2,852	0.18%
2018/10/01	12	41.53	2	42.05	41.60	10	2,765	0.36%
2018/09/28	1	42.10	2	41.55	39.80	-1	2,552	-0.04%
2018/09/27	6	42.08	7	42.44	42.70	-1	2,425	-0.04%
2018/09/26	14	40.39	7	41.13	41.15	7	2,053	0.34%
2018/09/25	0	0.00	1	37.45	37.45	-1	1,803	-0.06%
2018/09/17	0.1	32.90	0	0.00	32.90	0.1	2,090	0.00%
2018/09/14	0	0.00	0.4	33.00	33.00	-0.4	2,284	-0.02%
2018/09/12	1	33.20	2	33.00	33.75	-1	2,307	-0.04%
2018/09/11	2.1	32.80	0	0.00	32.80	2.1	2,298	0.09%
2018/09/05	1	34.65	0.4	35.10	35.10	0.6	2,415	0.02%
2018/08/30	0	0.00	0.8	36.40	36.50	-0.8	2,583	-0.03%
2018/08/29	0	0.00	0	36.45	36.45	0	2,620	0.00%
2018/08/23	2	38.70	1.3	38.32	38.20	0.7	2,896	0.03%
2018/08/21	2	36.45	0	0.00	36.10	2	2,937	0.07%
2018/08/17	0	0.00	1.4	33.73	35.25	-1.4	3,129	-0.05%
2018/08/16	0.5	32.80	1	32.55	32.85	-0.5	3,214	-0.02%
2018/08/13	0	0.00	4	35.80	35.10	-4	3,416	-0.12%
2018/08/09	0	0.00	0.8	37.30	37.30	-0.8	3,720	-0.02%
2018/08/08	0.2	37.35	0	0.00	37.35	0.2	3,908	0.00%
2018/08/07	0	0.00	0.9	37.80	37.85	-0.9	4,066	-0.02%
2018/08/03	1	37.80	0	0.00	37.95	1	4,580	0.02%
2018/08/02	0	0.00	1	37.70	37.75	-1	4,827	-0.02%
2018/08/01	3	39.50	0.9	38.65	38.65	2.1	4,964	0.04%
2018/07/31	5	41.07	3	42.08	41.10	2	5,096	0.04%
2018/07/30	0	0.00	1.4	40.75	40.75	-1.4	5,153	-0.03%
2018/07/18	5	15.67	11	15.53	15.60	-6	5,229	-0.11%
2018/07/16	4	16.35	2	16.90	16.55	2	5,300	0.04%
2018/07/11	0	0.00	3	15.20	15.15	-3	5,621	-0.05%
2018/07/06	1	14.90	1	15.45	15.45	0	6,457	0.00%
2018/07/05	1	15.65	1	15.75	15.20	0	7,094	0.00%
2018/07/04	4	16.21	25	16.26	16.10	-21	7,627	-0.28%
2018/07/03	11	17.45	0	0.00	17.00	11	7,720	0.14%
2018/06/27	20	18.26	6	18.20	18.05	14	8,685	0.16%
2018/06/26	6	17.96	0	0.00	17.65	6	9,058	0.07%
2018/06/25	1	18.20	1	18.05	18.15	0	9,292	0.00%
2018/06/22	4	18.53	0	0.00	18.40	4	9,531	0.04%
2018/06/21	3	19.03	2	18.93	18.90	1	9,520	0.01%
2018/06/20	2	19.10	27	19.21	19.10	-25	9,512	-0.26%
2018/06/19	31	20.13	41	19.21	19.35	-10	9,482	-0.11%
2018/06/15	14	19.19	11	19.20	19.10	3	9,398	0.03%
2018/06/14	24	19.87	32	20.16	19.70	-8	9,338	-0.09%
2018/06/13	36	18.65	15	19.32	19.70	21	9,122	0.23%
2018/06/12	4	18.05	0	0.00	17.95	4	8,940	0.04%
2018/06/08	1	18.10	0	0.00	18.10	1	8,919	0.01%
2018/06/07	2	18.30	0	0.00	18.30	2	8,910	0.02%
2018/06/06	0	0.00	33	18.40	18.40	-33	8,919	-0.37%
2018/06/05	2	18.75	21	18.62	18.50	-19	8,900	-0.21%
2018/06/04	3	18.80	8	18.90	18.85	-5	8,870	-0.06%
2018/06/01	25	19.06	38	18.19	18.90	-13	8,831	-0.15%
2018/05/31	8	18.25	0	0.00	18.20	8	8,761	0.09%
2018/05/25	3	18.78	5	19.00	18.70	-2	8,721	-0.02%
2018/05/24	0	0.00	1	18.40	19.30	-1	8,710	-0.01%
2018/05/23	13	18.38	1	18.55	18.05	12	8,637	0.14%
2018/05/22	1	19.00	0	0.00	18.95	1	8,568	0.01%
2018/05/21	23	19.59	0	0.00	19.10	23	8,536	0.27%
2018/05/17	4	19.73	0	0.00	19.15	4	8,462	0.05%
2018/05/16	6	20.91	0	0.00	20.30	6	8,321	0.07%
2018/05/15	4	21.35	4	21.13	20.85	0	8,292	0.00%
2018/05/14	1	20.25	0	0.00	20.30	1	8,277	0.01%
2018/05/11	3	20.72	17	21.01	20.70	-14	8,260	-0.17%
2018/05/10	33	20.90	4	21.08	20.90	29	8,217	0.35%
2018/05/09	13	21.47	35	22.31	21.50	-22	8,186	-0.27%
2018/05/08	13	21.09	65	20.81	20.90	-52	8,040	-0.65%
2018/05/07	13	21.33	9	21.77	22.00	4	7,918	0.05%
2018/05/04	16	20.38	15	20.10	20.05	1	7,744	0.01%
2018/05/03	7	22.01	9	22.03	21.40	-2	7,599	-0.03%
2018/05/02	70	24.83	25	24.34	23.70	45	7,419	0.61%
2018/04/30	2	22.75	4	23.35	24.20	-2	7,147	-0.03%
2018/04/27	15	21.19	0	0.00	22.00	15	6,924	0.22%
2018/04/26	10	22.85	0	0.00	21.45	10	6,817	0.15%
2018/04/25	1	23.30	0	0.00	23.80	1	6,690	0.01%
2018/04/24	4	24.69	4	24.50	24.00	0	6,694	0.00%
2018/04/23	2	25.00	0	0.00	25.10	2	6,860	0.03%
2018/04/20	13	25.35	0	0.00	25.40	13	6,824	0.19%
2018/04/19	26	26.07	1	26.30	25.90	25	6,738	0.37%
2018/04/18	5	24.46	0	0.00	24.80	5	6,566	0.08%
2018/04/16	0	0.00	2	24.00	24.30	-2	6,680	-0.03%
2018/04/13	12	26.06	42.1	25.30	25.50	-30.1	6,977	-0.43%
2018/04/12	76	26.29	7	26.06	26.40	69	6,854	1.01%
2018/04/11	39	24.84	12	24.24	26.05	27	6,572	0.41%
2018/04/10	12	23.36	0	0.00	23.70	12	5,896	0.20%
2018/04/09	0	0.00	5	22.10	22.10	-5	5,290	-0.09%
2018/04/03	10	19.80	3	19.03	20.10	7	5,118	0.14%
2018/04/02	4	18.61	60	18.50	18.40	-56	4,878	-1.15%
2018/03/31	2	18.80	0	0.00	18.60	2	4,723	0.04%
2018/03/30	1	17.60	15	18.50	18.35	-14	4,498	-0.31%
2018/03/29	18	16.17	0	0.00	17.70	18	4,080	0.44%
2018/03/27	62	15.04	7	15.22	15.80	55	3,398	1.62%
2018/03/20	0	0.00	2	14.30	14.30	-2	3,107	-0.06%
2018/03/14	0	0.00	16	14.48	14.25	-16	3,092	-0.52%
2018/03/12	5	14.25	5	14.45	14.20	0	3,072	0.00%
2018/03/07	5	13.95	0	0.00	13.90	5	3,028	0.17%
2018/03/05	10	14.05	15	14.43	14.35	-5	3,012	-0.17%
2018/02/27	5	13.70	0	0.00	13.75	5	2,994	0.17%
2018/02/26	0	0.00	15	14.05	13.90	-15	2,997	-0.50%
2018/02/23	10	13.02	20	13.58	14.00	-10	3,000	-0.33%
2018/02/22	10	13.35	0	0.00	13.05	10	2,968	0.34%
2018/02/09	1	12.80	0	0.00	13.00	1	2,969	0.03%
2018/02/07	15	13.67	0	0.00	13.45	15	2,976	0.50%
2018/02/06	1	13.00	0	0.00	12.80	1	2,951	0.03%
2018/02/02	10	14.05	0	0.00	14.20	10	2,894	0.35%
2018/02/01	0	0.00	10	14.55	14.60	-10	2,930	-0.34%
2018/01/31	10	13.70	10	14.35	14.30	0	2,909	0.00%
2018/01/30	0	0.00	10	13.95	13.95	-10	2,988	-0.33%
2018/01/29	0	0.00	10	14.30	14.10	-10	3,116	-0.32%
2018/01/24	20	14.15	2	14.25	14.00	18	3,150	0.57%
2018/01/22	10	14.75	5	14.60	14.30	5	3,099	0.16%
2018/01/19	0	0.00	10	14.85	14.55	-10	3,098	-0.32%
2018/01/18	15	14.73	30	14.78	14.80	-15	3,062	-0.49%
2018/01/17	20	14.37	37	15.15	15.25	-17	2,957	-0.57%
2018/01/16	0	0.00	4	14.10	13.95	-4	2,700	-0.15%
2018/01/12	2	13.85	0	0.00	13.80	2	2,617	0.08%
2018/01/11	16	13.98	4	13.70	13.85	12	2,561	0.47%
2018/01/10	2	14.85	10	15.10	14.75	-8	2,356	-0.34%
2018/01/09	11	15.08	3	15.07	15.25	8	2,210	0.36%
2018/01/08	6	13.90	10	13.90	13.90	-4	1,768	-0.23%