台船 (2208)-富邦-敦南券商分點個股進出

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
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/10	2	18.15	0	0.00	18.25	2	5,090	0.04%
2024/05/09	0	0.00	1	17.90	17.90	-1	5,062	-0.02%
2024/05/08	1	18.00	0	0.00	18.00	1	5,067	0.02%
2024/05/07	1	18.15	0	0.00	18.05	1	5,081	0.02%
2024/05/06	0	18.25	0	0.00	18.25	0	5,090	0.00%
2024/05/03	0	0.00	2	18.15	18.15	-2	5,088	-0.04%
2024/05/02	2	18.20	2	18.15	18.10	0	5,090	0.00%
2024/04/26	2	18.15	2	18.13	18.15	0	5,244	0.00%
2024/04/25	2	18.15	1	18.15	18.10	1	5,267	0.02%
2024/04/24	2	18.30	0	0.00	18.30	2	5,312	0.04%
2024/04/23	2	18.30	0	0.00	18.30	2	5,410	0.04%
2024/04/19	2	18.65	2	18.70	18.70	0	5,679	0.00%
2024/04/18	0	0.00	7	18.95	19.05	-7	6,197	-0.11%
2024/04/17	0	0.00	5	18.92	19.00	-5	6,202	-0.08%
2024/04/16	6	19.02	29	19.03	18.85	-23	6,218	-0.37%
2024/04/15	3	19.48	6	19.63	19.40	-3	6,169	-0.05%
2024/04/12	10	19.09	0	0.00	19.05	10	6,116	0.16%
2024/04/11	5	19.23	0	0.00	19.15	5	6,134	0.08%
2024/04/10	10	19.67	33.1	19.70	19.50	-23.1	6,071	-0.38%
2024/04/09	0.1	19.10	6	19.00	19.05	-5.9	5,805	-0.10%
2024/04/08	5	18.95	0	0.00	18.90	5	5,772	0.09%
2024/04/02	55	18.99	5	18.75	18.70	50	5,767	0.87%
2024/04/01	11	18.80	0	0.00	18.90	11	5,790	0.19%
2024/03/29	1	18.90	0	0.00	18.85	1	5,753	0.02%
2024/03/28	2	19.25	10	19.15	18.95	-8	5,740	-0.14%
2024/03/26	17	19.00	40	19.55	18.80	-23	5,614	-0.41%
2024/03/25	0	0.00	1.2	19.11	19.10	-1.2	5,481	-0.02%
2024/03/22	4	19.00	4	19.00	19.05	0	5,430	0.00%
2024/03/21	3	18.80	6	18.90	18.90	-3	5,313	-0.06%
2024/03/20	3.1	18.88	1	18.75	18.75	2.1	5,245	0.04%
2024/03/19	51.1	19.22	2	19.35	19.25	49.1	5,153	0.95%
2024/03/18	1	18.60	10	18.70	18.60	-9	4,770	-0.19%
2024/03/15	2	17.60	0	0.00	17.75	2	4,490	0.04%
2024/03/14	0	0.00	6	17.60	17.60	-6	4,455	-0.13%
2024/03/12	1	17.75	0	0.00	17.75	1	4,430	0.02%
2024/03/11	6	17.80	5	17.65	17.75	1	4,398	0.02%
2024/03/07	1	17.90	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%
2024/03/05	4	18.03	0	0.00	17.95	4	4,295	0.09%
2024/02/29	15	18.40	2	18.35	18.35	13	4,228	0.31%
2024/02/27	2	18.10	0	0.00	18.05	2	4,145	0.05%
2024/02/26	10	18.20	1	17.95	18.05	9	4,100	0.22%
2024/02/23	10	18.15	0	0.00	17.95	10	4,062	0.25%
2024/02/22	11	18.29	0	0.00	18.20	11	3,970	0.28%
2024/02/21	2.4	17.91	1	17.95	17.90	1.4	3,829	0.04%
2024/02/20	6	18.01	1	18.05	18.00	5	3,776	0.13%
2024/02/19	5	17.95	0	0.00	18.15	5	3,678	0.14%
2024/02/16	9	18.26	0	0.00	18.15	9	3,611	0.25%
2024/02/15	0	17.95	6	18.14	18.15	-6	3,584	-0.17%
2024/02/05	7	17.79	1	17.75	17.90	6	3,542	0.17%
2024/02/02	0	0.00	1	18.05	18.05	-1	3,471	-0.03%
2024/02/01	0	0.00	0	18.35	18.25	0	3,441	0.00%
2024/01/31	5	18.09	0	0.00	18.05	5	3,425	0.15%
2024/01/30	1	18.30	1	18.50	18.20	0	3,396	0.00%
2024/01/29	13	18.25	10	18.25	18.25	3	3,358	0.09%
2024/01/26	12	18.41	1	18.50	18.40	11	3,340	0.33%
2024/01/25	2	18.60	0	0.00	18.55	2	3,323	0.06%
2024/01/24	17.5	18.66	7	18.57	18.60	10.5	3,298	0.32%
2024/01/23	1	18.35	0	0.00	18.45	1	3,225	0.03%
2024/01/22	10	18.15	5	18.10	18.10	5	3,130	0.16%
2024/01/19	0	0.00	3	17.95	17.95	-3	3,079	-0.10%
2024/01/18	1	18.05	1.2	18.20	18.00	-0.2	3,017	-0.01%
2024/01/17	2	18.33	1	18.10	18.15	1	2,941	0.03%
2024/01/16	2	18.78	2	18.60	18.55	0	2,832	0.00%
2024/01/15	29	19.36	27	19.07	19.05	2	2,728	0.07%
2024/01/12	16	18.86	12	18.88	18.90	4	2,509	0.16%
2024/01/11	11	20.14	0	0.00	20.00	11	1,927	0.57%
2024/01/09	0	0.00	3	20.75	20.45	-3	1,843	-0.16%
2024/01/08	3	21.02	0	0.00	20.90	3	1,802	0.17%
2024/01/04	2.2	20.03	0	0.00	20.00	2.2	1,663	0.13%
2024/01/03	3	20.15	1	20.15	20.10	2	1,701	0.12%
2023/12/28	1	20.20	0.2	20.30	20.25	0.8	1,655	0.05%
2023/12/26	4.8	20.38	0.4	20.50	20.50	4.4	1,676	0.26%
2023/12/25	1	20.25	0	0.00	20.20	1	1,733	0.06%
2023/12/22	7	20.55	0	0.00	20.50	7	1,727	0.41%
2023/12/19	2	20.60	0	0.00	20.60	2	1,821	0.11%
2023/12/15	0	0.00	3	21.55	21.45	-3	2,161	-0.14%
2023/12/14	0	0.00	12	21.50	21.80	-12	2,178	-0.55%
2023/12/13	0	0.00	2	21.35	21.35	-2	2,153	-0.09%
2023/12/07	1	21.85	0	0.00	21.55	1	2,203	0.05%
2023/12/05	2	22.00	0	0.00	22.05	2	2,238	0.09%
2023/12/04	0	0.00	2	22.30	22.20	-2	2,227	-0.09%
2023/12/01	2	21.73	0	0.00	21.60	2	2,201	0.09%
2023/11/27	2	21.68	0	0.00	21.60	2	2,333	0.09%
2023/11/22	0	0.00	1	21.20	21.15	-1	2,312	-0.04%
2023/11/20	2	21.10	7	21.04	21.15	-5	2,410	-0.21%
2023/11/17	0	0.00	12	20.80	20.80	-12	2,450	-0.49%
2023/11/14	0	0.00	5	20.45	20.50	-5	2,455	-0.20%
2023/11/13	0	0.00	0	20.30	20.30	0	2,482	0.00%
2023/11/10	11	20.25	15	20.21	20.20	-4	2,516	-0.16%
2023/11/09	10	20.45	0	0.00	20.45	10	2,527	0.40%
2023/11/08	6	20.72	6	20.75	20.60	0	2,556	0.00%
2023/11/07	12	20.75	13	20.81	20.95	-1	2,588	-0.04%
2023/11/06	0	0.00	4	20.75	20.90	-4	2,735	-0.15%
2023/11/03	5	20.55	1	20.60	20.50	4	2,744	0.15%
2023/11/01	0	0.00	62	20.10	20.25	-62	2,758	-2.25%
2023/10/30	0	0.00	1	20.50	20.40	-1	2,798	-0.04%
2023/10/27	1	20.30	0	0.00	20.35	1	2,810	0.04%
2023/10/24	12	20.16	11	20.30	20.40	1	2,890	0.03%
2023/10/12	3	21.28	3	21.35	21.35	0	3,080	0.00%
2023/10/06	5	21.75	0	0.00	21.75	5	3,087	0.16%
2023/10/05	5	21.90	0	0.00	21.85	5	3,110	0.16%
2023/10/04	0	0.00	18	21.87	21.90	-18	3,129	-0.58%
2023/10/03	5	22.40	0	0.00	22.00	5	3,123	0.16%
2023/10/02	18	22.62	4	22.29	22.25	14	3,115	0.45%
2023/09/28	18	23.24	3.1	22.85	22.85	14.9	3,073	0.49%
2023/09/26	1	23.40	10	23.40	23.40	-9	3,072	-0.29%
2023/09/25	0	0.00	5	24.05	23.90	-5	3,099	-0.16%
2023/09/22	0.6	23.70	0	0.00	24.20	0.6	3,274	0.02%
2023/09/21	2.4	24.00	3	23.93	23.65	-0.6	3,276	-0.02%
2023/09/20	15.2	24.62	2	24.70	24.65	13.2	3,243	0.41%
2023/09/19	2.5	23.95	0	0.00	23.90	2.5	2,977	0.08%
2023/09/18	0.5	23.65	0	0.00	23.65	0.5	2,948	0.02%
2023/09/15	0	0.00	0	23.60	23.45	0	2,945	0.00%
2023/09/12	0	0.00	1	23.70	23.25	-1	3,034	-0.03%
2023/09/11	0.5	24.05	0	0.00	23.90	0.5	3,042	0.02%
2023/09/08	0	0.00	30	24.00	24.00	-30	3,078	-0.97%
2023/09/07	0.5	23.80	2	23.80	23.80	-1.5	3,117	-0.05%
2023/09/06	0	0.00	48	23.86	23.80	-48	3,151	-1.52%
2023/09/05	10	23.90	0	0.00	23.85	10	3,155	0.32%
2023/09/04	4	23.66	0	0.00	23.75	4	3,151	0.13%
2023/09/01	0	0.00	3	23.30	23.20	-3	3,130	-0.10%
2023/08/31	3	22.90	1	23.05	23.20	2	3,160	0.06%
2023/08/30	3	22.88	0	0.00	22.90	3	3,236	0.09%
2023/08/29	0	0.00	1	22.90	22.85	-1	3,276	-0.03%
2023/08/28	2	22.80	0	0.00	22.65	2	3,299	0.06%
2023/08/25	2	22.85	0	0.00	22.70	2	3,321	0.06%
2023/08/24	0	0.00	2	22.80	22.90	-2	3,332	-0.06%
2023/08/21	0	0.00	0.5	21.35	21.25	-0.5	3,437	-0.01%
2023/08/17	0	20.65	0	0.00	21.20	0	3,639	0.00%
2023/08/16	0	0.00	8	20.55	20.80	-8	3,837	-0.21%
2023/08/15	0	0.00	1	21.35	21.25	-1	3,863	-0.03%
2023/08/14	0.5	21.28	0	0.00	21.30	0.5	3,929	0.01%
2023/08/11	1	21.85	1	22.05	21.85	0	3,992	0.00%
2023/08/10	2	21.60	56	21.68	21.65	-54	4,061	-1.33%
2023/08/09	57	23.55	35	23.50	23.55	22	4,065	0.54%
2023/08/08	11	23.55	19	23.51	23.55	-8	4,101	-0.20%
2023/08/07	30	23.40	0	0.00	23.40	30	4,245	0.71%
2023/08/04	10	23.27	50	23.38	23.45	-40	4,306	-0.93%
2023/08/02	35	23.30	23	23.63	23.25	12	4,406	0.27%
2023/08/01	8	23.47	0	0.00	23.45	8	4,445	0.18%
2023/07/31	32	23.53	0	0.00	23.35	32	4,567	0.70%
2023/07/26	0	0.00	12	23.30	23.10	-12	4,966	-0.24%
2023/07/25	13	23.16	1	23.10	23.10	12	5,132	0.23%
2023/07/21	13	23.52	0	0.00	23.40	13	5,369	0.24%
2023/07/19	0	0.00	7	23.24	23.05	-7	5,723	-0.12%
2023/07/14	0	0.00	5	23.70	23.70	-5	6,647	-0.08%
2023/07/12	5	24.52	5	24.70	24.10	0	8,602	0.00%
2023/07/11	4	24.48	3	24.65	24.45	1	10,315	0.01%
2023/07/10	1	24.05	0	0.00	24.00	1	11,545	0.01%
2023/07/07	1	24.45	0	0.00	24.15	1	12,009	0.01%
2023/07/06	0	0.00	3	24.50	24.50	-3	12,275	-0.02%
2023/07/05	1	24.80	0	0.00	24.70	1	12,664	0.01%
2023/06/28	0	0.00	26	24.55	24.35	-26	13,288	-0.20%
2023/06/21	3	24.35	3	24.28	24.35	0	13,543	0.00%
2023/06/20	15	24.45	0	0.00	24.30	15	13,572	0.11%
2023/06/19	1	24.90	4	24.69	24.65	-3	13,584	-0.02%
2023/06/15	0	0.00	10	23.60	24.00	-10	13,496	-0.07%
2023/06/14	0	0.00	1	23.90	23.80	-1	13,495	-0.01%
2023/06/13	12	24.04	0	0.00	24.00	12	13,476	0.09%
2023/06/12	1	24.35	0	0.00	24.40	1	13,450	0.01%
2023/06/08	4	25.08	9	25.10	25.00	-5	13,524	-0.04%
2023/06/06	1	25.20	6	25.03	25.00	-5	13,710	-0.04%
2023/06/05	0	0.00	1	25.20	25.25	-1	13,754	-0.01%
2023/06/02	0	0.00	6	24.63	24.55	-6	13,692	-0.04%
2023/06/01	4	24.50	0	0.00	24.50	4	13,707	0.03%
2023/05/26	1	25.00	0	0.00	24.15	1	14,024	0.01%
2023/05/25	1	25.10	2	25.35	25.00	-1	14,202	-0.01%
2023/05/22	5	25.85	6	25.60	25.75	-1	15,172	-0.01%
2023/05/19	3	24.50	5	24.48	24.40	-2	15,107	-0.01%
2023/05/18	4	24.50	2	24.60	24.55	2	15,087	0.01%
2023/05/17	0	0.00	2	24.55	24.50	-2	15,114	-0.01%
2023/05/16	1	24.10	0	0.00	24.20	1	15,064	0.01%
2023/05/15	2	24.15	0	0.00	24.40	2	15,050	0.01%
2023/05/12	2	23.30	14	23.30	23.45	-12	14,986	-0.08%
2023/05/11	2	23.30	14	23.30	23.30	-12	15,004	-0.08%
2023/05/09	2	24.05	17	24.08	24.00	-15	14,813	-0.10%
2023/05/05	5	24.64	1	24.45	24.45	4	14,788	0.03%
2023/05/04	20	25.00	10	24.97	24.95	10	14,725	0.07%
2023/05/03	2	25.80	0	0.00	25.60	2	14,602	0.01%
2023/05/02	5	26.05	0	0.00	26.00	5	14,519	0.03%
2023/04/28	27	26.05	27	26.45	25.95	0	14,388	0.00%
2023/04/27	4	25.70	4	26.04	25.80	0	14,204	0.00%
2023/04/26	27	25.65	23	25.64	25.60	4	14,028	0.03%
2023/04/25	12	26.56	9	26.04	25.80	3	13,919	0.02%
2023/04/24	1	26.30	3	26.18	26.20	-2	13,643	-0.01%
2023/04/21	6	26.04	10	26.01	25.90	-4	13,517	-0.03%
2023/04/20	3	26.15	3	26.17	26.00	0	13,184	0.00%
2023/04/19	57	26.47	63	26.40	26.35	-6	12,924	-0.05%
2023/04/18	58	27.07	21	27.09	27.30	37	12,499	0.30%
2023/04/17	89	27.53	116	27.98	28.00	-27	11,720	-0.23%	大賣/
2023/04/14	74	27.30	25	26.42	26.45	49	10,447	0.47%
2023/04/13	11	25.61	9	25.94	26.85	2	8,708	0.02%
2023/04/12	8	24.25	0	0.00	24.45	8	7,450	0.11%
2023/04/11	8	24.00	4	23.83	23.60	4	6,981	0.06%
2023/04/10	9	23.74	4	23.65	24.05	5	6,724	0.07%
2023/04/07	3	22.80	1	22.75	22.80	2	6,381	0.03%
2023/04/06	26	24.09	26	24.29	23.75	0	6,051	0.00%
2023/03/30	0	0.00	1	23.40	23.50	-1	5,525	-0.02%
2023/03/28	2	23.00	0	0.00	23.45	2	5,472	0.04%
2023/03/27	0	0.00	1	23.70	23.50	-1	5,380	-0.02%
2023/03/23	0	0.00	30	22.60	22.40	-30	5,440	-0.55%
2023/03/22	0	0.00	11	22.12	22.25	-11	5,405	-0.20%
2023/03/21	30	21.95	0	0.00	22.00	30	5,397	0.56%
2023/03/16	20	21.18	0	0.00	21.05	20	5,439	0.37%
2023/03/15	0	21.70	0	0.00	21.40	0	5,440	0.00%
2023/03/13	37	21.87	0	0.00	21.85	37	5,537	0.67%
2023/03/09	2	23.38	5	23.60	23.55	-3	5,546	-0.05%
2023/03/08	1	23.05	1	23.25	23.20	0	5,953	0.00%
2023/03/06	0	0.00	1	23.10	23.05	-1	6,032	-0.02%
2023/03/03	2	22.90	0	0.00	22.90	2	6,013	0.03%
2023/03/01	2	22.90	1	22.85	22.80	1	6,074	0.02%
2023/02/24	2	23.90	2.7	23.69	23.55	-0.7	5,998	-0.01%
2023/02/23	12	24.09	7.9	24.32	24.05	4.1	5,785	0.07%
2023/02/22	9	24.17	6	24.48	24.20	3	5,503	0.05%
2023/02/21	8	24.06	10.5	23.67	23.90	-2.5	5,138	-0.05%
2023/02/20	7	23.09	38	22.39	23.25	-31	4,657	-0.67%
2023/02/17	0	0.00	20	21.60	21.50	-20	4,327	-0.46%
2023/02/16	0	20.87	0	0.00	20.85	0	4,204	0.00%
2023/02/15	0	0.00	7	21.30	21.00	-7	4,246	-0.16%
2023/02/14	36	20.65	0	0.00	20.65	36	4,317	0.83%
2023/02/13	11	21.09	37	21.10	21.00	-26	4,358	-0.60%
2023/02/07	0	0.00	1	20.30	20.30	-1	4,534	-0.02%
2023/02/06	1	20.25	0	0.00	20.20	1	4,508	0.02%
2023/02/03	0	0.00	22	20.41	20.45	-22	4,443	-0.50%
2023/02/02	2	19.90	0	0.00	20.10	2	4,350	0.05%
2023/02/01	5	19.75	5	19.70	19.85	0	4,275	0.00%
2023/01/31	5	19.56	0	0.00	19.35	5	4,223	0.12%
2023/01/17	0	18.70	9	18.60	18.45	-9	4,137	-0.22%
2023/01/16	0	0.00	15	18.40	18.40	-15	4,142	-0.36%
2023/01/13	1	18.65	0	0.00	18.45	1	4,135	0.02%
2023/01/12	2	18.65	0	0.00	18.60	2	4,137	0.05%
2023/01/09	1	18.70	0	0.00	18.70	1	4,119	0.02%
2023/01/05	0	0.00	13	19.35	19.00	-13	4,116	-0.32%
2023/01/04	0	0.00	13	19.29	19.15	-13	4,121	-0.32%
2023/01/03	12	19.22	0	0.00	19.20	12	4,122	0.29%
2022/12/29	10	19.60	0	0.00	19.30	10	4,094	0.24%
2022/12/28	20	19.74	2	19.80	19.70	18	4,087	0.44%
2022/12/27	3	19.75	0	0.00	19.80	3	4,053	0.07%
2022/12/26	3	19.58	2	19.55	19.55	1	3,973	0.03%
2022/12/23	2	19.45	3.1	19.50	19.50	-1.1	3,976	-0.03%
2022/12/21	1	19.85	0	0.00	19.45	1	3,958	0.03%
2022/12/15	0	0.00	36	20.25	20.30	-36	3,799	-0.95%
2022/12/14	10	19.70	0	0.00	19.70	10	3,580	0.28%
2022/12/12	2	19.75	0	0.00	19.55	2	3,539	0.06%
2022/12/09	9	19.82	5	19.88	19.90	4	3,509	0.11%
2022/12/08	3	19.80	0	0.00	19.65	3	3,437	0.09%
2022/12/07	21	19.90	0	0.00	19.65	21	3,400	0.62%
2022/12/05	5	20.52	5	20.40	19.90	0	3,272	0.00%
2022/12/02	5	19.95	20	20.40	19.95	-15	3,171	-0.47%
2022/12/01	10	19.77	5	19.80	19.55	5	3,017	0.17%
2022/11/30	29	20.32	27	20.63	19.90	2	2,906	0.07%
2022/11/29	10	18.51	11	18.71	19.85	-1	2,364	-0.04%
2022/11/28	10	18.00	0	0.00	18.05	10	2,169	0.46%
2022/11/25	5	18.45	1	18.70	18.35	4	2,150	0.19%
2022/11/24	0	0.00	1	18.65	18.40	-1	2,107	-0.05%
2022/11/23	4	18.24	2	18.18	18.45	2	2,030	0.10%
2022/11/22	1	17.95	11	18.23	18.25	-10	1,937	-0.52%
2022/11/21	1	17.55	0	0.00	17.40	1	1,863	0.05%
2022/11/18	3	17.97	0	0.00	17.80	3	1,846	0.16%
2022/11/17	1	18.00	0	0.00	18.00	1	1,837	0.05%
2022/11/16	5	18.20	6	18.33	18.20	-1	1,786	-0.06%
2022/11/15	5	18.20	0	0.00	18.20	5	1,752	0.29%
2022/11/14	0	0.00	5	18.60	18.50	-5	1,714	-0.29%
2022/11/11	2	19.05	73	19.50	18.75	-71	1,672	-4.24%
2022/11/10	8	18.89	7	19.16	18.95	1	1,586	0.06%
2022/11/09	4	18.33	4	18.55	18.65	0	1,411	0.00%
2022/11/08	9	18.58	10	18.80	18.50	-1	1,331	-0.08%
2022/11/07	1	17.85	2	18.08	18.15	-1	1,088	-0.09%
2022/11/04	0	0.00	3	16.48	16.50	-3	976	-0.31%
2022/11/03	10	15.00	0	0.00	15.00	10	898	1.11%
2022/11/02	0	0.00	10	15.15	15.20	-10	899	-1.11%
2022/10/31	10	14.79	0	0.00	14.70	10	924	1.08%
2022/10/26	0	0.00	1	15.00	14.80	-1	986	-0.10%
2022/10/21	0	0.00	1	14.70	14.60	-1	951	-0.11%
2022/10/20	1	14.50	0	0.00	14.65	1	948	0.11%
2022/10/13	2	14.75	0	0.00	14.55	2	936	0.21%
2022/10/11	5	15.92	0	0.00	15.70	5	900	0.56%
2022/10/06	0	0.00	1	16.20	16.15	-1	897	-0.11%
2022/10/04	1	16.25	0	0.00	16.35	1	920	0.11%
2022/09/29	7	16.07	0	0.00	16.10	7	907	0.77%
2022/09/28	0	0.00	2	16.00	15.90	-2	902	-0.22%
2022/09/26	0	0.00	5	16.80	16.75	-5	877	-0.57%
2022/09/20	7	17.59	0	0.00	17.65	7	870	0.80%
2022/09/12	1	18.00	0	0.00	18.25	1	963	0.10%
2022/08/30	5	18.20	0	0.00	18.20	5	1,071	0.47%
2022/08/10	1	18.30	0	0.00	18.35	1	1,107	0.09%
2022/07/12	1	16.90	0	0.00	16.95	1	1,549	0.06%
2022/06/28	1	18.35	17.2	18.40	18.35	-16.2	1,663	-0.97%
2022/06/27	0	0.00	2	18.55	18.50	-2	1,677	-0.12%
2022/06/21	0	0.00	1	18.05	18.10	-1	1,674	-0.06%
2022/06/16	1	18.85	0	0.00	18.25	1	1,674	0.06%
2022/06/14	1	18.30	0	0.00	18.45	1	1,683	0.06%
2022/06/13	1	18.80	0	0.00	18.85	1	1,679	0.06%
2022/06/08	0	0.00	19	19.50	19.45	-19	1,724	-1.10%
2022/06/01	2	19.75	0	0.00	19.70	2	1,954	0.10%
2022/05/31	0	0.00	2	19.60	19.65	-2	1,962	-0.10%
2022/05/25	2	19.35	0	0.00	19.35	2	2,045	0.10%
2022/05/18	0	0.00	2	19.05	19.20	-2	2,185	-0.09%
2022/05/16	0	0.00	12	19.00	18.85	-12	2,193	-0.55%
2022/05/10	1	19.70	0	0.00	20.20	1	2,059	0.05%
2022/05/06	1	20.35	0	0.00	20.30	1	2,029	0.05%
2022/05/03	1	21.00	0	0.00	20.75	1	2,035	0.05%
2022/04/29	0	0.00	1	21.25	21.00	-1	2,039	-0.05%
2022/04/27	3	21.70	4	21.93	21.35	-1	2,025	-0.05%
2022/04/26	112	21.87	112	21.98	21.65	0	1,967	0.00%	大買/大賣/
2022/04/22	4	21.50	0	0.00	21.60	4	1,902	0.21%
2022/04/21	0	0.00	4	21.76	21.65	-4	1,927	-0.21%
2022/04/20	0	0.00	2	21.90	21.60	-2	1,954	-0.10%
2022/04/18	6	21.35	0	0.00	21.25	6	1,930	0.31%
2022/04/15	4	21.38	0	0.00	21.45	4	1,924	0.21%
2022/04/14	5	21.05	0	0.00	21.30	5	1,918	0.26%
2022/04/12	0	0.00	10	20.30	20.50	-10	1,935	-0.52%
2022/04/11	10	20.89	0	0.00	20.45	10	1,957	0.51%
2022/04/07	3	20.97	0	0.00	20.80	3	1,980	0.15%
2022/04/06	0	0.00	2	21.20	21.30	-2	1,999	-0.10%
2022/03/30	0	0.00	4	21.10	21.15	-4	2,001	-0.20%
2022/03/29	0	0.00	4	21.05	21.20	-4	2,000	-0.20%
2022/03/23	0.1	22.05	0	0.00	21.75	0.1	1,997	0.01%
2022/03/22	0	0.00	2	22.00	22.05	-2	1,990	-0.10%
2022/03/18	0	21.40	0	0.00	21.70	0	1,993	0.00%
2022/03/17	0	0.00	5	21.25	21.30	-5	1,994	-0.25%
2022/03/16	0	0.00	1	21.10	21.00	-1	1,998	-0.05%
2022/03/11	0	0.00	3	21.85	21.95	-3	2,010	-0.15%
2022/03/10	16	22.19	2	22.18	22.00	14	2,011	0.70%
2022/03/09	2	22.03	1	21.95	22.10	1	1,963	0.05%
2022/03/08	1	21.60	0	0.00	21.20	1	1,887	0.05%
2022/03/07	0	21.40	0	0.00	21.20	0	1,864	0.00%
2022/03/02	0	0.00	1	21.65	21.70	-1	1,865	-0.05%
2022/03/01	1	21.45	6	21.58	21.60	-5	1,868	-0.27%
2022/02/24	1	20.80	0	0.00	20.85	1	1,873	0.05%
2022/02/23	0	21.35	0	0.00	21.50	0	1,865	0.00%
2022/02/22	0	21.40	0	0.00	21.20	0	1,881	0.00%
2022/02/18	4	21.69	9	21.77	21.75	-5	1,886	-0.27%
2022/02/16	0	21.10	1	21.15	21.25	-1	1,830	-0.05%
2022/02/15	0	0.00	1	20.85	20.85	-1	1,835	-0.05%
2022/02/14	1.1	21.00	0	0.00	20.85	1.1	1,861	0.06%
2022/02/10	0	0.00	2	21.05	21.15	-2	1,898	-0.11%
2022/02/08	0.1	21.20	0	0.00	21.20	0.1	1,951	0.00%
2022/02/07	0	0.00	1	20.75	20.90	-1	1,982	-0.05%
2022/01/25	0	20.15	0	0.00	20.00	0	2,116	0.00%
2022/01/24	0	20.20	0	0.00	20.15	0	2,129	0.00%
2022/01/21	0	20.75	0	0.00	20.40	0	2,141	0.00%
2022/01/20	1	20.70	0	0.00	20.80	1	2,133	0.05%
2022/01/17	0	21.05	0	0.00	21.00	0	2,153	0.00%
2022/01/14	0	0.00	2.4	20.84	20.90	-2.4	2,168	-0.11%
2022/01/12	0	21.55	2	21.45	21.40	-2	2,138	-0.09%
2022/01/11	2	21.90	1	21.55	21.55	1	2,150	0.05%
2022/01/07	1	21.80	0	0.00	21.80	1	2,172	0.05%
2022/01/06	0	22.20	1	22.05	22.05	-1	2,167	-0.05%
2022/01/03	1	22.20	0	0.00	22.15	1	2,192	0.05%
2021/12/30	0	0.00	4	22.00	21.95	-4	2,198	-0.18%
2021/12/27	0	0.00	1	21.40	21.40	-1	2,301	-0.04%
2021/12/22	0	0.00	2	21.50	21.45	-2	2,400	-0.08%
2021/12/16	0	0.00	3	21.55	21.50	-3	2,442	-0.12%
2021/12/10	0	0.00	11	22.00	22.05	-11	2,470	-0.45%
2021/12/09	0	0.00	4	22.00	22.05	-4	2,475	-0.16%
2021/12/07	3	22.25	0	0.00	22.20	3	2,465	0.12%
2021/12/02	2	22.10	0	0.00	21.85	2	2,540	0.08%
2021/12/01	1	22.05	2	22.10	22.10	-1	2,570	-0.04%
2021/11/30	0	0.00	5	22.20	22.30	-5	2,629	-0.19%
2021/11/29	2	21.63	0	0.00	21.70	2	2,647	0.08%
2021/11/26	1.1	22.39	0	0.00	22.00	1.1	2,702	0.04%
2021/11/25	20	22.63	7	22.44	22.30	13	2,812	0.46%
2021/11/24	2	22.25	1	22.30	22.50	1	2,838	0.04%
2021/11/23	17	22.20	0	0.00	22.00	17	2,835	0.60%
2021/11/22	0	0.00	70	22.07	22.35	-70	2,885	-2.43%
2021/11/16	35	22.85	0	0.00	22.50	35	3,313	1.06%
2021/11/15	36	22.74	0	0.00	22.60	36	3,606	1.00%
2021/11/12	1	22.35	4	22.50	22.40	-3	3,764	-0.08%
2021/11/11	3.2	22.29	0	0.00	22.10	3.2	3,788	0.08%
2021/11/10	0	0.00	1	22.85	22.50	-1	3,851	-0.03%
2021/11/09	0	0.00	1	22.60	22.70	-1	4,035	-0.02%
2021/11/05	1	22.20	10	22.10	22.15	-9	4,069	-0.22%
2021/11/04	0	0.00	1	22.90	22.40	-1	4,078	-0.02%
2021/11/03	1	23.10	23	22.49	22.90	-22	4,075	-0.54%
2021/11/02	2	22.35	0	0.00	22.15	2	4,000	0.05%
2021/11/01	21	22.34	0	0.00	22.15	21	4,030	0.52%
2021/10/29	1	21.70	0	0.00	21.80	1	4,035	0.02%
2021/10/27	0.6	21.40	1	21.50	21.35	-0.4	4,093	-0.01%
2021/10/19	1	21.50	18	21.55	21.55	-17	4,623	-0.37%
2021/10/18	0	0.00	8	21.13	21.15	-8	4,723	-0.17%
2021/10/15	0	0.00	7	20.90	20.90	-7	4,860	-0.14%
2021/10/13	0	0.00	10	20.70	20.50	-10	5,090	-0.20%
2021/10/12	1	21.00	20	21.15	20.70	-19	5,273	-0.36%
2021/10/08	0	0.00	20	21.80	21.65	-20	5,619	-0.36%
2021/10/07	1	21.85	1	21.90	21.85	0	5,852	0.00%
2021/10/05	0	0.00	6	21.05	21.60	-6	6,279	-0.10%
2021/10/04	0.5	21.82	0	0.00	21.60	0.5	6,420	0.01%
2021/09/28	1	22.85	90	22.94	22.90	-89	8,859	-1.00%
2021/09/27	1	23.15	0	0.00	23.15	1	9,283	0.01%
2021/09/16	0	0.00	17	22.90	23.05	-17	13,779	-0.12%
2021/09/13	1	23.40	1	23.45	23.30	0	21,568	0.00%
2021/09/10	40	23.30	0	0.00	23.50	40	24,448	0.16%
2021/09/08	5	23.29	0	0.00	23.20	5	27,334	0.02%
2021/09/07	5	23.85	5	23.55	23.50	0	29,832	0.00%
2021/09/06	0	0.00	2	23.35	23.40	-2	31,157	-0.01%
2021/09/03	30	24.40	35	24.04	23.85	-5	31,286	-0.02%
2021/09/02	2	24.15	2	24.15	24.10	0	31,329	0.00%
2021/09/01	19	24.34	0	0.00	24.10	19	31,427	0.06%
2021/08/31	1	24.60	38	24.44	24.65	-37	31,969	-0.12%
2021/08/30	75	24.23	0	0.00	24.20	75	32,038	0.23%
2021/08/27	1	23.95	31	23.90	23.95	-30	32,360	-0.09%
2021/08/26	49	24.44	28	24.37	24.00	21	32,704	0.06%
2021/08/25	0	0.00	2	24.13	24.20	-2	33,286	-0.01%
2021/08/24	48	24.33	67	24.16	23.85	-19	33,357	-0.06%
2021/08/23	153	24.30	144	24.48	24.00	9	33,394	0.03%	大買/大賣/
2021/08/20	2	23.50	0	0.00	23.10	2	33,387	0.01%
2021/08/19	5	24.33	39	24.38	23.50	-34	33,397	-0.10%
2021/08/18	87	23.16	52	23.79	24.10	35	33,180	0.11%
2021/08/16	2	23.30	0	0.00	23.20	2	33,777	0.01%
2021/08/13	4	23.40	0	0.00	23.95	4	34,091	0.01%
2021/08/12	0	0.00	2	23.40	23.45	-2	33,970	-0.01%
2021/08/11	6	23.44	3	23.33	23.35	3	34,116	0.01%
2021/08/10	2	23.85	0	0.00	23.75	2	34,202	0.01%
2021/08/09	6	23.97	0	0.00	23.90	6	34,362	0.02%
2021/08/06	2	23.85	0	0.00	23.95	2	34,464	0.01%
2021/08/04	1	24.20	1	24.15	24.25	0	35,038	0.00%
2021/08/03	9	24.21	1	24.15	24.00	8	35,280	0.02%
2021/08/02	13	24.05	1	23.95	24.20	12	35,478	0.03%
2021/07/30	16	24.12	40	24.05	24.05	-24	35,601	-0.07%
2021/07/29	7	24.06	2	24.50	24.70	5	35,684	0.01%
2021/07/28	1	23.90	1	24.05	23.85	0	35,757	0.00%
2021/07/27	10	24.64	9	24.78	24.40	1	36,236	0.00%
2021/07/26	11	24.88	12	25.18	24.90	-1	36,648	0.00%
2021/07/23	53	24.84	3	25.07	25.20	50	36,871	0.14%
2021/07/22	1	24.15	0	0.00	24.35	1	37,094	0.00%
2021/07/21	2	24.35	55	24.51	24.10	-53	37,461	-0.14%
2021/07/20	13	25.00	0	0.00	24.80	13	38,136	0.03%
2021/07/16	3	25.20	46	25.25	25.15	-43	40,374	-0.11%
2021/07/15	58	25.56	33	26.05	25.75	25	41,689	0.06%
2021/07/14	8	24.98	5	24.84	24.90	3	42,415	0.01%
2021/07/13	46	25.76	15	25.58	25.20	31	43,019	0.07%
2021/07/12	347	26.04	31	26.19	25.80	316	42,947	0.74%	大買/鉅額交易
2021/07/09	14	26.44	3	26.58	26.40	11	42,805	0.03%
2021/07/08	59	26.84	76	27.28	27.05	-17	42,891	-0.04%
2021/07/07	36	26.77	2	27.50	27.50	34	42,832	0.08%
2021/07/06	51.3	27.95	223	27.80	28.25	-171.7	42,444	-0.40%	大賣/鉅額交易
2021/07/05	8	26.25	34	26.00	26.95	-26	41,278	-0.06%
2021/07/02	176	26.72	13	26.90	26.60	163	40,903	0.40%	大買/鉅額交易
2021/07/01	205	27.76	124	28.27	27.10	81	40,656	0.20%	大買/大賣/
2021/06/30	160	27.79	181	28.35	27.85	-21	40,332	-0.05%	大買/大賣/
2021/06/29	117	28.26	46	28.48	28.10	71	39,878	0.18%	大買/
2021/06/28	93	28.62	130	28.93	28.90	-37	39,901	-0.09%	大賣/
2021/06/25	140	28.72	12	28.73	27.90	128	38,693	0.33%	大買/鉅額交易
2021/06/24	155	27.98	253	28.04	28.45	-98	37,832	-0.26%	大買/大賣/
2021/06/23	254.2	28.52	21.1	28.44	28.15	233.1	35,736	0.65%	大買/鉅額交易
2021/06/22	362.2	32.54	978	32.72	31.25	-615.9	34,203	-1.80%	大買/大賣/鉅額交易
2021/06/21	166	29.99	226.6	30.51	31.10	-60.6	30,045	-0.20%	大買/大賣/
2021/06/18	112	28.75	58	28.86	28.30	54	27,198	0.20%	大買/
2021/06/17	12	27.09	14	27.32	27.10	-2	25,096	-0.01%
2021/06/16	98.1	27.33	63	27.39	26.65	35.1	24,395	0.14%
2021/06/15	26	25.64	24	25.19	26.15	2	21,945	0.01%
2021/06/11	31	23.85	20	23.82	23.80	11	20,715	0.05%
2021/06/10	30	23.45	26	23.42	23.45	4	20,690	0.02%
2021/06/09	5	24.00	30	23.76	23.45	-25	20,648	-0.12%
2021/06/08	31	24.05	45	25.00	24.10	-14	20,565	-0.07%
2021/06/07	4	23.68	0	0.00	23.90	4	20,083	0.02%
2021/06/04	27	23.83	51	23.88	24.10	-24	19,964	-0.12%
2021/06/03	59	23.80	58	23.90	24.00	1	19,624	0.01%
2021/06/02	66	23.25	82	23.40	23.40	-16	19,299	-0.08%
2021/06/01	10	22.45	17	22.55	22.75	-7	18,664	-0.04%
2021/05/31	0	0.00	4	22.10	22.05	-4	18,570	-0.02%
2021/05/28	40	22.36	5	22.85	22.65	35	18,435	0.19%
2021/05/27	0	0.00	10	22.03	21.90	-10	18,259	-0.05%
2021/05/26	1	21.80	15	21.90	21.95	-14	18,494	-0.08%
2021/05/25	3	22.17	12	22.18	22.00	-9	18,527	-0.05%
2021/05/24	53	22.99	82	22.64	22.40	-29	18,330	-0.16%
2021/05/21	40	20.87	16	20.85	21.90	24	17,771	0.14%
2021/05/20	0	0.00	2	19.95	19.95	-2	17,418	-0.01%
2021/05/19	2	20.53	12	20.24	20.45	-10	17,365	-0.06%
2021/05/18	35	19.74	30.2	19.59	20.05	4.9	17,255	0.03%
2021/05/17	10.1	18.23	2	18.55	18.25	8.1	17,120	0.05%
2021/05/14	0	0.00	35	19.97	20.10	-35	16,930	-0.21%
2021/05/13	17	19.58	20	19.53	19.80	-3	16,782	-0.02%
2021/05/12	37.1	20.87	74	22.67	20.75	-36.9	16,521	-0.22%
2021/05/11	0.5	23.10	4	23.55	23.00	-3.5	16,099	-0.02%
2021/05/10	5	25.01	28	24.87	24.65	-23	15,833	-0.15%
2021/05/07	21	24.22	20	24.34	24.75	1	15,601	0.01%
2021/05/05	4	24.09	128	24.18	23.90	-124	15,253	-0.81%	大賣/鉅額交易
2021/05/04	35.2	24.32	6	23.59	23.75	29.2	15,096	0.19%
2021/05/03	55	26.06	86	26.00	25.50	-31	14,515	-0.21%
2021/04/29	62.3	25.30	0	0.00	25.30	62.3	14,021	0.44%
2021/04/28	9	25.77	61	26.16	25.65	-52	13,724	-0.38%
2021/04/27	52.5	26.83	8	26.41	26.50	44.5	13,380	0.33%
2021/04/26	145	27.27	83.8	27.30	27.30	61.2	12,907	0.47%	大買/
2021/04/23	30	25.97	10	26.00	25.80	20	12,086	0.17%
2021/04/22	174	29.23	132	29.50	27.00	42	11,549	0.36%	大買/大賣/
2021/04/21	54	26.99	193	25.85	27.60	-139	9,621	-1.44%	大賣/鉅額交易
2021/04/20	212	25.42	40	25.63	25.10	172	8,117	2.12%	大買/鉅額交易
2021/04/19	8	23.86	21.8	23.67	24.60	-13.8	7,019	-0.20%
2021/04/16	2	22.20	0	0.00	22.40	2	6,198	0.03%
2021/04/14	2.2	22.10	1	22.05	22.35	1.2	5,967	0.02%
2021/04/09	1.1	22.38	3	22.50	22.60	-1.9	5,550	-0.03%
2021/04/08	32	22.40	0.7	22.40	22.50	31.3	5,392	0.58%
2021/04/07	0	0.00	7.1	22.09	22.15	-7.1	5,263	-0.13%
2021/04/06	4	22.39	2	22.45	22.40	2	5,191	0.04%
2021/04/01	7	21.92	14	21.85	22.15	-7	5,110	-0.14%
2021/03/31	50	21.55	21	21.46	21.45	29	4,798	0.60%
2021/03/30	30	22.62	23	22.92	22.25	7	3,993	0.18%
2021/03/29	0.4	22.50	0	0.00	22.40	0.4	4,034	0.01%
2021/03/26	0	0.00	40	22.30	22.35	-40	4,748	-0.84%
2021/03/24	0	0.00	10	22.55	22.55	-10	5,463	-0.18%
2021/03/23	0.3	22.75	0	0.00	22.75	0.3	5,487	0.01%
2021/03/22	0	0.00	2	22.68	22.95	-2	5,462	-0.04%
2021/03/18	2	22.73	10	22.55	22.60	-8	5,313	-0.15%
2021/03/17	16	22.95	2	22.85	22.90	14	5,234	0.27%
2021/03/15	1	21.65	48	21.97	21.90	-47	4,942	-0.95%
2021/03/12	1	22.20	20	22.05	22.00	-19	4,899	-0.39%
2021/03/11	0	0.00	11	21.91	21.90	-11	4,838	-0.23%
2021/03/10	5	22.90	0	0.00	22.45	5	4,710	0.11%
2021/03/08	0.1	23.40	0	0.00	22.95	0.1	4,632	0.00%
2021/03/04	0	0.00	30	23.35	23.70	-30	4,584	-0.65%
2021/03/03	60	23.59	22	23.31	23.70	38	4,570	0.83%
2021/03/02	0	0.00	213.2	23.84	23.40	-213.2	4,574	-4.66%	大賣/鉅額交易
2021/02/26	5	23.84	380	22.69	23.95	-375	4,553	-8.23%	大賣/鉅額交易
2021/02/25	50	25.70	5	25.60	26.50	45	4,253	1.06%
2021/02/18	3	24.88	5	25.21	25.30	-2	3,966	-0.05%
2021/02/17	0	0.00	0.4	24.45	24.40	-0.4	3,906	-0.01%
2021/02/02	0	0.00	1	24.20	24.00	-1	3,912	-0.03%
2021/02/01	6	23.88	22	23.93	23.90	-16	3,905	-0.41%
2021/01/29	3	24.10	0	0.00	24.05	3	3,888	0.08%
2021/01/27	1	24.90	1	25.35	25.00	0	3,866	0.00%
2021/01/26	3	25.02	19	25.06	25.10	-16	3,864	-0.41%
2021/01/22	30	24.48	0	0.00	24.65	30	3,864	0.78%
2021/01/21	0	0.00	1	24.00	24.00	-1	3,859	-0.03%
2021/01/20	2	24.20	0	0.00	24.05	2	3,859	0.05%
2021/01/19	1	24.90	0	0.00	24.70	1	3,826	0.03%
2021/01/12	2	26.20	0.1	25.90	25.90	1.9	3,744	0.05%
2021/01/11	1	26.45	0	0.00	26.75	1	3,702	0.03%
2021/01/07	5	27.00	0	0.00	26.90	5	3,658	0.14%
2021/01/06	10	26.95	0	0.00	26.50	10	3,633	0.28%
2021/01/05	35	27.76	0	0.00	27.60	35	3,567	0.98%
2021/01/04	0	0.00	30	28.10	28.25	-30	3,547	-0.85%
2020/12/31	30	28.85	2	28.80	28.45	28	3,478	0.80%
2020/12/30	10	28.85	20.4	28.75	28.70	-10.4	3,451	-0.30%
2020/12/29	35	29.04	108	29.62	28.80	-73	3,435	-2.13%	大賣/
2020/12/28	49.8	29.29	35	29.48	29.35	14.8	3,310	0.45%
2020/12/24	36	29.14	7	28.78	28.65	29	2,989	0.97%
2020/12/23	19.2	28.19	28	28.88	29.00	-8.8	2,911	-0.30%
2020/12/22	80	31.47	45	30.98	28.05	35	2,739	1.28%
2020/12/21	38	30.20	11	30.95	30.95	27	1,990	1.35%
2020/12/18	10	26.46	60	26.91	28.15	-50	1,510	-3.31%
2020/12/17	0	0.00	13	25.59	25.60	-13	1,250	-1.04%
2020/12/16	0	0.00	23	25.35	25.30	-23	1,210	-1.90%
2020/12/11	1	24.50	20	24.60	24.60	-19	1,199	-1.58%
2020/12/10	1	24.60	0	0.00	24.70	1	1,197	0.08%
2020/12/08	0	0.00	0.1	25.00	25.15	-0.1	1,410	-0.01%
2020/12/03	0	0.00	5	25.10	24.85	-5	1,444	-0.35%
2020/12/02	4	25.30	6	25.08	25.05	-2	1,577	-0.13%
2020/12/01	1.6	24.85	0	0.00	24.90	1.6	1,564	0.10%
2020/11/27	5	25.05	0	0.00	25.05	5	1,561	0.32%
2020/11/25	60	25.16	4	25.06	25.05	56	1,603	3.49%
2020/11/23	1	24.40	35	24.60	24.60	-34	1,552	-2.19%
2020/11/20	1	24.00	0	0.00	24.00	1	1,539	0.06%
2020/11/18	32	24.05	0	0.00	24.00	32	1,578	2.03%
2020/11/13	0	0.00	2	24.50	24.05	-2	1,680	-0.12%
2020/11/12	5	24.09	0	0.00	23.85	5	1,789	0.28%
2020/11/10	2	24.65	0	0.00	24.60	2	1,770	0.11%
2020/11/02	1	24.30	0	0.00	24.50	1	1,970	0.05%
2020/10/30	0	0.00	5	25.21	24.60	-5	1,986	-0.25%
2020/10/28	8	25.38	0	0.00	25.25	8	2,105	0.38%
2020/10/23	0	0.00	2	24.90	24.95	-2	2,188	-0.09%
2020/10/21	2	24.65	2	24.65	24.90	0	2,212	0.00%
2020/10/20	2	24.55	0	0.00	24.55	2	2,217	0.09%
2020/10/19	0	0.00	3	24.68	24.90	-3	2,231	-0.13%
2020/10/16	3	24.35	0	0.00	24.35	3	2,282	0.13%
2020/10/06	0	0.00	21	24.94	24.90	-21	2,394	-0.88%
2020/10/05	0	0.00	1	24.70	24.35	-1	2,382	-0.04%
2020/09/30	0	0.00	3	24.38	24.10	-3	2,417	-0.12%
2020/09/29	10	24.10	0	0.00	24.05	10	2,426	0.41%
2020/09/28	10	24.15	0	0.00	24.15	10	2,419	0.41%
2020/09/25	0	0.00	4	24.20	23.80	-4	2,432	-0.16%
2020/09/24	1	24.00	0	0.00	23.90	1	2,416	0.04%
2020/09/23	2	24.15	0	0.00	24.35	2	2,395	0.08%
2020/09/22	2	24.43	11	24.59	24.45	-9	2,380	-0.38%
2020/09/17	0	0.00	2	24.85	24.85	-2	2,377	-0.08%
2020/09/15	0	0.00	1	25.10	24.95	-1	2,384	-0.04%
2020/09/14	0	0.00	1	25.40	25.10	-1	2,380	-0.04%
2020/09/11	21	25.76	13	25.87	25.25	8	2,354	0.34%
2020/09/10	1	25.60	0	0.00	25.30	1	2,148	0.05%
2020/09/09	5	25.15	0	0.00	25.15	5	2,135	0.23%
2020/09/08	1	25.95	0	0.00	25.15	1	2,131	0.05%
2020/09/07	4	25.88	21	25.71	25.70	-17	2,099	-0.81%
2020/09/03	25	24.67	10	24.60	24.45	15	2,009	0.75%
2020/09/01	5	24.50	0	0.00	24.45	5	2,049	0.24%
2020/08/31	12	25.11	9	24.92	24.75	3	2,042	0.15%
2020/08/26	0	0.00	1	24.45	24.45	-1	1,962	-0.05%
2020/08/20	1	24.30	0	0.00	24.15	1	2,068	0.05%
2020/08/18	20	25.52	19	25.93	25.35	1	1,980	0.05%
2020/08/14	0	0.00	2	24.50	24.55	-2	1,860	-0.11%
2020/08/11	2	25.40	5	25.34	25.00	-3	1,911	-0.16%
2020/08/10	5	25.84	2	25.90	25.25	3	1,900	0.16%
2020/08/07	3	25.35	4	25.73	25.70	-1	1,868	-0.05%
2020/08/06	2	25.35	4	25.63	24.90	-2	1,839	-0.11%
2020/08/05	2	25.35	2	25.30	25.25	0	1,845	0.00%
2020/08/04	54	25.71	4	25.65	25.65	50	1,869	2.67%
2020/08/03	6	25.71	4	25.23	26.40	2	1,840	0.11%
2020/07/30	11	25.20	2	25.20	25.15	9	1,897	0.47%
2020/07/29	0	0.00	20	24.48	24.70	-20	1,876	-1.07%
2020/07/28	0	0.00	4	23.80	23.70	-4	1,827	-0.22%
2020/07/23	2	24.45	0	0.00	24.40	2	1,835	0.11%
2020/07/22	2	24.70	0	0.00	24.70	2	1,832	0.11%
2020/07/20	0	0.00	2	24.43	24.75	-2	1,759	-0.11%
2020/07/15	6	24.87	6	24.36	23.80	0	1,746	0.00%
2020/07/06	0	0.00	2	23.70	23.70	-2	1,629	-0.12%
2020/07/03	0	0.00	3	23.20	23.15	-3	1,622	-0.18%
2020/06/30	2	23.00	0	0.00	23.20	2	1,632	0.12%
2020/06/24	0	0.00	1	23.25	23.25	-1	1,648	-0.06%
2020/06/17	0	0.00	1	23.95	23.95	-1	1,621	-0.06%
2020/06/15	1	23.55	0	0.00	23.50	1	1,655	0.06%
2020/06/02	0	0.00	1	24.80	25.15	-1	1,632	-0.06%
2020/06/01	1	25.35	1	25.10	25.10	0	1,619	0.00%
2020/05/29	30	25.35	2	25.25	24.80	28	1,600	1.75%
2020/05/28	0	0.00	1	25.05	24.50	-1	1,548	-0.06%
2020/05/22	0	0.00	2	23.90	23.80	-2	1,481	-0.14%
2020/05/19	3	24.63	0	0.00	24.50	3	1,414	0.21%
2020/05/15	1	23.65	2	23.35	23.50	-1	1,383	-0.07%
2020/05/14	2	24.30	2	24.38	23.75	0	1,366	0.00%
2020/05/13	2	25.15	0	0.00	24.85	2	1,340	0.15%
2020/05/11	3	24.67	2	24.40	25.00	1	1,306	0.08%
2020/05/06	3	24.85	1	24.25	24.35	2	1,248	0.16%
2020/05/05	0	0.00	5	23.25	23.35	-5	1,127	-0.44%
2020/04/27	0	0.00	3	20.20	20.50	-3	1,114	-0.27%
2020/04/21	3	19.77	0	0.00	19.60	3	1,112	0.27%
2020/04/16	0	0.00	6	19.20	19.65	-6	1,140	-0.53%
2020/04/08	0	0.00	5	18.80	18.85	-5	1,137	-0.44%
2020/03/31	5	18.00	5	18.10	17.60	0	1,123	0.00%
2020/03/30	0	0.00	27	16.60	16.80	-27	1,099	-2.46%
2020/03/27	0	0.00	38	17.37	17.25	-38	1,105	-3.44%
2020/03/25	65	17.24	10	17.55	17.40	55	1,118	4.92%
2020/03/24	10	16.60	0	0.00	16.55	10	1,105	0.90%
2020/03/23	2	16.40	17	16.39	16.45	-15	1,109	-1.35%
2020/03/19	5	16.10	1	16.15	15.55	4	1,096	0.36%
2020/03/13	9	19.19	0	0.00	19.30	9	1,002	0.90%
2020/03/12	2	21.25	0	0.00	20.55	2	976	0.20%
2020/03/10	0	0.00	34	22.20	22.25	-34	941	-3.61%
2020/03/09	30	23.05	0	0.00	22.55	30	920	3.26%
2020/03/03	3	22.90	0	0.00	22.90	3	894	0.34%
2020/02/21	2	24.15	0	0.00	24.15	2	859	0.23%
2020/02/14	0	0.00	1	24.40	24.35	-1	868	-0.12%
2020/02/13	1	24.85	9	24.90	24.50	-8	871	-0.92%
2020/02/12	0	0.00	1.8	24.45	24.50	-1.8	862	-0.21%
2020/02/11	21	24.57	20	24.66	24.65	1	854	0.12%
2020/02/07	1	23.30	0	0.00	23.25	1	844	0.12%
2020/02/04	0	0.00	30	23.35	23.55	-30	861	-3.48%
2020/02/03	2	23.20	0	0.00	23.35	2	854	0.23%
2020/01/30	1	24.90	0	0.00	24.50	1	834	0.12%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/13	3	26.85	0	0.00	26.50	3	870	0.34%
2020/01/10	2	26.20	0.1	26.25	26.25	1.9	832	0.23%
2019/12/24	0	0.00	1	27.10	26.95	-1	848	-0.12%
2019/12/23	0	0.00	3	27.10	27.15	-3	843	-0.36%
2019/12/20	0.9	26.65	0.1	26.65	26.75	0.8	826	0.10%
2019/12/18	0	0.00	4	26.80	26.95	-4	831	-0.48%
2019/12/16	1	26.40	0	0.00	26.45	1	828	0.12%
2019/12/13	3	26.55	0	0.00	26.40	3	904	0.33%
2019/12/12	2	26.53	0	0.00	26.50	2	904	0.22%
2019/12/11	1	26.55	0	0.00	26.50	1	915	0.11%
2019/12/09	0	0.00	5	26.80	26.80	-5	1,038	-0.48%
2019/12/03	1	26.35	0	0.00	26.40	1	1,042	0.10%
2019/12/02	1	26.70	0	0.00	26.40	1	1,048	0.10%
2019/11/27	0	0.00	1	26.85	26.95	-1	1,068	-0.09%
2019/11/25	2	26.30	3	26.40	26.65	-1	1,087	-0.09%
2019/11/21	1.1	26.25	0	0.00	26.25	1.1	1,089	0.10%
2019/11/20	0.1	26.20	1	26.35	26.30	-0.9	1,091	-0.09%
2019/11/19	4	26.30	0	0.00	26.30	4	1,104	0.36%
2019/11/14	0	0.00	1	26.15	26.20	-1	1,124	-0.09%
2019/11/07	0	0.00	2	27.45	27.60	-2	1,107	-0.18%
2019/11/06	5	27.02	2	27.10	27.00	3	1,076	0.28%
2019/11/05	1	27.25	5	27.42	27.00	-4	1,109	-0.36%
2019/11/04	2	27.05	0	0.00	27.10	2	1,084	0.18%
2019/11/01	4	26.95	0	0.00	26.95	4	1,079	0.37%
2019/10/31	0	0.00	2	26.95	27.00	-2	1,085	-0.18%
2019/10/30	6	26.98	6	27.00	27.10	0	1,084	0.00%
2019/10/29	2	26.65	0	0.00	26.60	2	1,083	0.18%
2019/10/28	0	0.00	6	26.87	26.80	-6	1,096	-0.55%
2019/10/25	2	27.00	0	0.00	26.90	2	1,102	0.18%
2019/10/24	3	27.02	0	0.00	27.10	3	1,111	0.27%
2019/10/23	0	0.00	2	27.20	27.00	-2	1,112	-0.18%
2019/10/22	6	27.28	4	27.50	27.15	2	1,115	0.18%
2019/10/21	0	0.00	14	27.08	27.50	-14	1,079	-1.30%
2019/10/17	3	27.10	3	26.95	26.90	0	1,074	0.00%
2019/10/15	6	27.10	3	27.10	27.20	3	1,179	0.25%
2019/10/14	0	0.00	1	27.20	27.10	-1	1,207	-0.08%
2019/10/09	2	26.10	0	0.00	26.20	2	1,170	0.17%
2019/10/08	2	26.20	2	26.35	26.20	0	1,175	0.00%
2019/10/03	1	25.90	0	0.00	26.05	1	1,196	0.08%
2019/10/02	0	0.00	7	25.90	26.10	-7	1,200	-0.58%
2019/09/27	0	0.00	0.2	25.90	25.90	-0.2	1,234	-0.02%
2019/09/26	3	26.50	0	0.00	26.30	3	1,252	0.24%
2019/09/23	2	26.75	0	0.00	26.85	2	1,297	0.15%
2019/09/19	0	0.00	2	27.10	26.80	-2	1,296	-0.15%
2019/09/18	12	27.65	9	27.10	26.95	3	1,290	0.23%
2019/09/16	0	0.00	5	26.75	26.45	-5	1,225	-0.41%
2019/09/12	0	0.00	5	26.40	26.45	-5	1,231	-0.41%
2019/09/05	0	0.00	5	25.90	25.55	-5	1,174	-0.43%
2019/09/03	15	25.75	15	25.80	25.60	0	1,195	0.00%
2019/09/02	7	25.60	0	0.00	25.70	7	1,220	0.57%
2019/08/29	2	25.25	0	0.00	25.25	2	1,271	0.16%
2019/08/28	15	25.28	0	0.00	25.20	15	1,284	1.17%
2019/08/23	1	25.65	0	0.00	25.55	1	1,273	0.08%
2019/08/20	3	25.60	0	0.00	25.55	3	1,314	0.23%
2019/08/19	0	0.00	3	25.60	25.55	-3	1,319	-0.23%
2019/08/06	0	0.00	10	25.73	25.90	-10	1,503	-0.67%
2019/08/01	0	0.00	1	26.35	26.35	-1	1,549	-0.06%
2019/07/31	10	26.33	0	0.00	26.20	10	1,563	0.64%
2019/07/22	0	0.00	6	27.00	26.85	-6	1,729	-0.35%
2019/07/18	0	0.00	8	27.85	27.30	-8	1,714	-0.47%
2019/07/17	6	27.31	2	27.43	27.25	4	1,666	0.24%
2019/07/16	22	27.10	1	27.10	27.05	21	1,607	1.31%
2019/07/04	1	26.80	0	0.00	26.90	1	1,633	0.06%
2019/07/03	5	26.80	0	0.00	26.80	5	1,641	0.30%
2019/07/02	5	26.95	0	0.00	27.05	5	1,625	0.31%
2019/06/25	0	26.15	0	0.00	26.30	0	1,717	0.00%
2019/06/17	1	26.50	1	26.60	26.55	0	2,105	0.00%
2019/06/14	6	27.09	5	26.90	26.50	1	2,128	0.05%
2019/06/13	2	26.30	6	26.40	26.45	-4	2,111	-0.19%
2019/06/12	8	26.60	5	26.22	26.20	3	2,139	0.14%
2019/06/05	3	26.90	4.1	27.02	27.10	-1.1	2,093	-0.05%
2019/05/27	0	0.00	3	27.25	27.30	-3	2,227	-0.13%
2019/05/20	0	0.00	5	26.75	27.40	-5	2,634	-0.19%
2019/05/16	0	0.00	0	25.75	25.75	0	2,891	0.00%
2019/05/13	2	25.90	0	0.00	25.50	2	3,085	0.06%
2019/05/09	5	26.45	0	0.00	26.25	5	3,088	0.16%
2019/05/06	0	0.00	5	27.90	27.65	-5	3,088	-0.16%
2019/05/03	0	0.00	10	27.65	27.30	-10	3,091	-0.32%
2019/04/30	0	0.00	101	26.06	26.05	-101	3,021	-3.34%	大賣/鉅額交易
2019/04/18	2	26.08	0	0.00	25.95	2	3,073	0.07%
2019/04/15	0	0.00	0	27.05	27.05	0	3,029	0.00%
2019/04/09	0	0.00	10	27.85	27.80	-10	3,003	-0.33%
2019/04/03	1	27.30	0	0.00	27.30	1	2,986	0.03%
2019/04/01	20	27.25	0	0.00	27.30	20	2,993	0.67%
2019/03/29	15	28.20	0	0.00	28.20	15	3,007	0.50%
2019/03/27	1	28.30	0	0.00	28.50	1	2,985	0.03%
2019/03/22	0	0.00	1	28.80	28.50	-1	2,949	-0.03%
2019/03/21	64	30.47	62	29.93	29.50	2	2,877	0.07%
2019/03/20	23	29.61	28	29.51	29.25	-5	2,735	-0.18%
2019/03/19	2	28.70	2	28.60	28.45	0	2,623	0.00%
2019/03/18	0	0.00	7	28.81	28.55	-7	2,601	-0.27%
2019/03/12	0	0.00	3	28.00	27.50	-3	2,570	-0.12%
2019/03/08	3	27.15	1	27.10	27.20	2	2,575	0.08%
2019/03/07	1	28.20	0	0.00	27.40	1	2,602	0.04%
2019/03/06	1	28.25	0	0.00	28.25	1	2,584	0.04%
2019/02/27	0	0.00	4	29.11	28.60	-4	2,611	-0.15%
2019/02/26	0	0.00	6	29.67	28.80	-6	2,590	-0.23%
2019/02/25	1	28.20	2	29.00	29.35	-1	2,499	-0.04%
2019/02/22	4	28.35	0	0.00	28.20	4	2,414	0.17%
2019/02/20	0	0.00	4	28.96	28.95	-4	2,315	-0.17%
2019/02/19	104	28.89	115	28.81	29.10	-11	2,203	-0.50%	大買/大賣/
2019/02/15	9	25.54	12	25.63	26.15	-3	1,928	-0.16%
2019/02/14	0	0.00	1	24.70	24.50	-1	1,725	-0.06%
2019/02/13	3	24.35	2	24.40	24.60	1	1,714	0.06%
2019/02/12	68	24.51	5	24.33	24.30	63	1,684	3.74%
2019/02/11	0	0.00	5	26.15	25.15	-5	1,536	-0.33%
2019/01/30	0	0.00	1	26.00	25.80	-1	1,523	-0.07%
2019/01/24	11	26.46	15	26.47	26.60	-4	1,550	-0.26%
2019/01/23	10	24.85	0	0.00	25.05	10	1,460	0.68%
2019/01/17	104	25.24	17	25.03	25.20	87	1,543	5.64%	大買/
2019/01/16	6	24.43	9	24.34	24.70	-3	1,521	-0.20%
2019/01/15	5	24.32	2	24.30	24.30	3	1,520	0.20%
2019/01/08	0	0.00	5	24.80	24.80	-5	1,519	-0.33%
2019/01/04	3	23.55	10	23.75	23.60	-7	1,553	-0.45%
2019/01/03	6	24.14	0	0.00	24.15	6	1,624	0.37%
2018/12/26	3	25.35	5	25.35	24.75	-2	1,799	-0.11%
2018/12/25	10	25.80	10	25.80	25.25	0	1,910	0.00%
2018/12/24	0	0.00	104	26.23	26.20	-104	2,009	-5.18%	大賣/鉅額交易
2018/12/22	3	25.80	3	26.50	26.20	0	2,224	0.00%
2018/12/20	2	25.85	0	0.00	25.85	2	2,715	0.07%
2018/12/14	0	0.00	26	28.18	28.15	-26	3,055	-0.85%
2018/12/13	0	0.00	50	28.58	28.35	-50	3,106	-1.61%
2018/12/06	1	27.75	0	0.00	27.55	1	3,137	0.03%
2018/12/05	1	28.60	0	0.00	28.85	1	3,123	0.03%
2018/11/30	10	29.10	0	0.00	28.85	10	3,110	0.32%
2018/11/28	2	30.23	0	0.00	29.95	2	3,062	0.07%
2018/11/27	1	29.95	0	0.00	29.90	1	3,056	0.03%
2018/11/26	4	30.23	11	30.10	30.30	-7	3,041	-0.23%
2018/11/15	5	33.20	0	0.00	33.20	5	3,016	0.17%
2018/11/14	18	34.17	31	34.22	33.65	-13	2,998	-0.43%
2018/11/07	5.2	32.60	0	0.00	32.60	5.2	2,903	0.18%
2018/11/05	10	33.20	3	32.50	32.55	7	2,876	0.24%
2018/11/02	118	33.28	106	33.48	32.95	12	2,855	0.42%	大買/大賣/
2018/11/01	5	32.10	0	0.00	32.05	5	2,796	0.18%
2018/10/30	0.2	31.90	0	0.00	31.90	0.2	2,791	0.01%
2018/10/26	0	0.00	1	31.80	31.40	-1	2,769	-0.04%
2018/10/25	15	32.98	5	33.52	31.30	10	2,786	0.36%
2018/10/24	0.6	31.85	0	0.00	31.85	0.6	2,750	0.02%
2018/10/16	1	32.40	0	0.00	31.30	1	2,993	0.03%
2018/10/12	0	0.00	20	31.35	32.20	-20	2,998	-0.67%
2018/10/11	1	31.50	1	32.10	31.50	0	2,980	0.00%
2018/10/08	11	35.49	2	35.10	35.30	9	2,986	0.30%
2018/10/05	0	0.00	10	36.10	35.10	-10	3,037	-0.33%
2018/10/04	6	38.07	1.9	37.74	37.75	4.1	2,988	0.14%
2018/10/03	2	40.35	97	40.34	38.10	-95	2,958	-3.21%
2018/10/02	14	40.93	0	0.00	40.05	14	2,852	0.49%
2018/10/01	105	41.80	105	41.93	41.60	0	2,765	0.00%	大買/大賣/
2018/09/28	14	41.36	12	41.90	39.80	2	2,552	0.08%
2018/09/27	113	41.47	145	41.76	42.70	-32	2,425	-1.32%	大買/大賣/
2018/09/26	129	40.57	10.1	40.66	41.15	118.9	2,053	5.79%	大買/鉅額交易
2018/09/25	3	35.15	1.8	37.45	37.45	1.2	1,803	0.07%
2018/09/21	0	0.00	0.4	34.05	34.05	-0.4	1,777	-0.02%
2018/09/19	2	35.20	8	34.61	34.15	-6	1,866	-0.32%
2018/09/12	5	33.90	0	0.00	33.75	5	2,307	0.22%
2018/09/03	2	35.55	0	0.00	34.50	2	2,529	0.08%
2018/08/28	0.2	36.85	0	0.00	36.85	0.2	2,667	0.01%
2018/08/27	6	37.20	0	0.00	37.15	6	2,790	0.21%
2018/08/23	0	0.00	3	38.25	38.20	-3	2,896	-0.10%
2018/08/22	3	36.60	0	0.00	36.20	3	2,903	0.10%
2018/08/15	0.1	33.00	0	0.00	33.15	0.1	3,272	0.00%
2018/08/09	0.2	37.30	0	0.00	37.30	0.2	3,720	0.00%
2018/08/03	0	0.00	0.9	37.90	37.95	-0.9	4,580	-0.02%
2018/07/31	3.6	41.18	3	42.45	41.10	0.6	5,096	0.01%
2018/07/30	0	0.00	8.8	40.75	40.75	-8.8	5,153	-0.17%
2018/07/18	10	15.72	0	0.00	15.60	10	5,229	0.19%
2018/07/17	7	15.86	12	16.27	15.85	-5	5,248	-0.10%
2018/07/16	1	17.00	30	16.60	16.55	-29	5,300	-0.55%
2018/07/11	15	15.45	0	0.00	15.15	15	5,621	0.27%
2018/07/06	12	14.90	0	0.00	15.45	12	6,457	0.19%
2018/07/05	2	15.10	0	0.00	15.20	2	7,094	0.03%
2018/07/04	14	16.26	6	16.40	16.10	8	7,627	0.10%
2018/07/03	3	17.47	0	0.00	17.00	3	7,720	0.04%
2018/07/02	3	18.00	0	0.00	17.75	3	7,924	0.04%
2018/06/26	1	17.70	2	18.00	17.65	-1	9,058	-0.01%
2018/06/22	1	18.65	0	0.00	18.40	1	9,531	0.01%
2018/06/20	15	19.13	0	0.00	19.10	15	9,512	0.16%
2018/06/19	10	19.55	10	20.13	19.35	0	9,482	0.00%
2018/06/15	13	19.23	0	0.00	19.10	13	9,398	0.14%
2018/06/14	0	0.00	5	19.80	19.70	-5	9,338	-0.05%
2018/06/13	0	0.00	27	19.31	19.70	-27	9,122	-0.30%
2018/06/11	6	18.15	0	0.00	18.15	6	8,918	0.07%
2018/06/08	3	18.15	0	0.00	18.10	3	8,919	0.03%
2018/06/07	2	18.15	2	18.90	18.30	0	8,910	0.00%
2018/06/04	17	18.93	0	0.00	18.85	17	8,870	0.19%
2018/06/01	1	19.00	20	19.20	18.90	-19	8,831	-0.22%
2018/05/31	1	18.50	0	0.00	18.20	1	8,761	0.01%
2018/05/29	5	18.55	0	0.00	18.45	5	8,778	0.06%
2018/05/28	4	18.30	0	0.00	18.25	4	8,746	0.05%
2018/05/25	0	0.00	1	19.05	18.70	-1	8,721	-0.01%
2018/05/24	3	17.55	2	17.60	19.30	1	8,710	0.01%
2018/05/23	9	18.27	0	0.00	18.05	9	8,637	0.10%
2018/05/22	6	19.00	8	19.10	18.95	-2	8,568	-0.02%
2018/05/21	3	19.12	0	0.00	19.10	3	8,536	0.04%
2018/05/17	2	19.55	0	0.00	19.15	2	8,462	0.02%
2018/05/16	2	20.45	0	0.00	20.30	2	8,321	0.02%
2018/05/15	5	20.20	10	20.94	20.85	-5	8,292	-0.06%
2018/05/14	2	20.35	2	20.40	20.30	0	8,277	0.00%
2018/05/11	3	20.70	0	0.00	20.70	3	8,260	0.04%
2018/05/09	0	0.00	2	20.50	21.50	-2	8,186	-0.02%
2018/05/08	4	21.15	0	0.00	20.90	4	8,040	0.05%
2018/05/07	1	21.35	30	20.82	22.00	-29	7,918	-0.37%
2018/05/04	25	20.80	21	20.76	20.05	4	7,744	0.05%
2018/05/03	14	21.60	10	22.00	21.40	4	7,599	0.05%
2018/05/02	47	23.83	2	24.50	23.70	45	7,419	0.61%
2018/04/30	3	24.10	11	23.38	24.20	-8	7,147	-0.11%
2018/04/27	0.9	21.90	0	0.00	22.00	0.9	6,924	0.01%
2018/04/26	5	21.45	0	0.00	21.45	5	6,817	0.07%
2018/04/24	2	24.30	5	23.80	24.00	-3	6,694	-0.04%
2018/04/23	1	25.00	1	25.60	25.10	0	6,860	0.00%
2018/04/20	6	25.50	0	0.00	25.40	6	6,824	0.09%
2018/04/19	0	0.00	28	25.00	25.90	-28	6,738	-0.42%
2018/04/18	28	24.54	4	24.78	24.80	24	6,566	0.37%
2018/04/17	1	24.00	0	0.00	24.05	1	6,658	0.02%
2018/04/13	1	25.00	6	25.49	25.50	-5	6,977	-0.07%
2018/04/12	14	26.02	0	0.00	26.40	14	6,854	0.20%
2018/04/11	9	24.83	15	25.74	26.05	-6	6,572	-0.09%
2018/04/10	1	24.30	2	22.23	23.70	-1	5,896	-0.02%
2018/04/09	0	0.00	5.2	22.10	22.10	-5.2	5,290	-0.10%
2018/04/03	69	18.60	4	19.43	20.10	65	5,118	1.27%
2018/03/31	1	18.80	1	18.95	18.60	0	4,723	0.00%
2018/03/30	3	18.47	6	18.64	18.35	-3	4,498	-0.07%
2018/03/29	1	15.80	0	0.00	17.70	1	4,080	0.02%
2018/03/28	71	15.84	0	0.00	16.20	71	3,675	1.93%
2018/03/27	0	0.00	2	15.80	15.80	-2	3,398	-0.06%
2018/03/26	0	0.00	5	14.45	14.40	-5	3,143	-0.16%
2018/03/12	2	14.35	0	0.00	14.20	2	3,072	0.07%
2018/03/08	0	0.00	4	13.80	13.80	-4	3,027	-0.13%
2018/03/07	1	13.95	0	0.00	13.90	1	3,028	0.03%
2018/03/06	1	14.25	0	0.00	14.25	1	3,016	0.03%
2018/03/05	2	14.25	0	0.00	14.35	2	3,012	0.07%
2018/02/09	0	0.00	11	13.00	13.00	-11	2,969	-0.37%
2018/02/01	0	0.00	2	14.55	14.60	-2	2,930	-0.07%
2018/01/30	3	14.00	0	0.00	13.95	3	2,988	0.10%
2018/01/26	0	0.00	1.1	14.00	14.10	-1.1	3,131	-0.04%
2018/01/23	0	0.00	5	14.45	14.50	-5	3,107	-0.16%
2018/01/19	7	14.54	0	0.00	14.55	7	3,098	0.23%
2018/01/16	0	0.00	10	13.95	13.95	-10	2,700	-0.37%
2018/01/12	0	0.00	1	13.95	13.80	-1	2,617	-0.04%
2018/01/11	4	14.21	3	13.95	13.85	1	2,561	0.04%
2018/01/10	3	14.90	33	14.74	14.75	-30	2,356	-1.27%
2018/01/09	44	15.09	7	14.74	15.25	37	2,210	1.67%
2018/01/08	0	0.00	1	13.45	13.90	-1	1,768	-0.06%
2018/01/05	11	12.38	3	12.10	12.65	8	1,616	0.49%