台船 (2208)-元大-路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
18.20
漲跌
▼0.15
漲幅
-0.82%
成交量
1,384張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-路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

元大-路竹券商分點個股進出
元大-路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
2024/04/29	0	0.00	1	18.25	18.35	-1	5,227	-0.02%
2024/04/26	1	18.15	0	0.00	18.15	1	5,244	0.02%
2024/04/25	1	18.10	0	0.00	18.10	1	5,267	0.02%
2024/04/23	0.1	18.30	0	0.00	18.30	0.1	5,410	0.00%
2024/04/22	0	0.00	5	18.61	18.45	-5	5,500	-0.09%
2024/04/18	0.1	19.15	78	18.86	19.05	-77.9	6,197	-1.26%
2024/04/17	0	0.00	1	18.95	19.00	-1	6,202	-0.02%
2024/04/15	1	19.80	1	19.80	19.40	0	6,169	0.00%
2024/04/12	3	19.20	0	0.00	19.05	3	6,116	0.05%
2024/04/11	0.4	19.23	0	0.00	19.15	0.4	6,134	0.01%
2024/04/10	0	0.00	2	19.75	19.50	-2	6,071	-0.03%
2024/04/09	1	19.15	0	0.00	19.05	1	5,805	0.02%
2024/04/08	1	19.10	2	19.00	18.90	-1	5,772	-0.02%
2024/04/01	0	0.00	5	18.75	18.90	-5	5,790	-0.09%
2024/03/28	6	19.08	0	0.00	18.95	6	5,740	0.10%
2024/03/27	1	19.35	8	19.32	19.10	-7	5,696	-0.12%
2024/03/22	2	18.90	0	0.00	19.05	2	5,430	0.04%
2024/03/21	0	0.00	3	18.77	18.90	-3	5,313	-0.06%
2024/03/20	0	0.00	4	18.88	18.75	-4	5,245	-0.08%
2024/03/19	17	18.95	3	19.27	19.25	14	5,153	0.27%
2024/03/18	9	18.71	3	18.60	18.60	6	4,770	0.13%
2024/03/14	0	17.65	0	0.00	17.60	0	4,455	0.00%
2024/03/13	0	0.00	4.6	17.71	17.65	-4.6	4,453	-0.10%
2024/03/12	0	0.00	2.4	17.81	17.75	-2.4	4,430	-0.05%
2024/03/08	0.1	17.75	0	0.00	17.55	0.1	4,380	0.00%
2024/03/07	3	17.73	0.2	17.75	17.75	2.8	4,387	0.06%
2024/03/06	1	17.90	0	0.00	17.90	1	4,330	0.02%
2024/03/04	2	18.10	0	0.00	18.00	2	4,260	0.05%
2024/02/29	2	18.28	0	0.00	18.35	2	4,228	0.05%
2024/02/26	0	0.00	1	18.10	18.05	-1	4,100	-0.02%
2024/02/23	0	0.00	4	18.25	17.95	-4	4,062	-0.10%
2024/02/22	0	0.00	5	18.29	18.20	-5	3,970	-0.13%
2024/02/21	26	17.90	0	0.00	17.90	26	3,829	0.68%
2024/02/20	50.1	18.00	0	0.00	18.00	50.1	3,776	1.33%
2024/02/15	0	17.95	0	0.00	18.15	0	3,584	0.00%
2024/02/05	0.5	18.00	0	0.00	17.90	0.5	3,542	0.01%
2024/02/02	3	18.12	1	18.15	18.05	2	3,471	0.06%
2024/01/31	10	18.05	0	0.00	18.05	10	3,425	0.29%
2024/01/25	1	18.60	0	0.00	18.55	1	3,323	0.03%
2024/01/24	31	18.70	1	18.60	18.60	30	3,298	0.91%
2024/01/23	13	18.44	1	18.50	18.45	12	3,225	0.37%
2024/01/22	11	18.19	0	0.00	18.10	11	3,130	0.35%
2024/01/19	6	17.95	0	0.00	17.95	6	3,079	0.19%
2024/01/18	11	18.10	1	18.05	18.00	10	3,017	0.33%
2024/01/17	1	18.10	13	18.36	18.15	-12	2,941	-0.41%
2024/01/16	2	18.58	1	18.70	18.55	1	2,832	0.04%
2024/01/15	18	19.23	8	19.13	19.05	10	2,728	0.37%
2024/01/12	5	18.93	9	18.93	18.90	-4	2,509	-0.16%
2024/01/11	4	20.15	0	0.00	20.00	4	1,927	0.21%
2024/01/08	4	20.95	0	0.00	20.90	4	1,802	0.22%
2024/01/02	0	0.00	2	20.10	20.10	-2	1,696	-0.12%
2023/12/27	3	20.50	0	0.00	20.45	3	1,648	0.18%
2023/12/19	0	0.00	6	20.60	20.60	-6	1,821	-0.33%
2023/12/18	0	0.00	20	21.44	21.20	-20	1,888	-1.06%
2023/12/14	20	21.65	4	21.45	21.80	16	2,178	0.73%
2023/12/08	0	0.00	0.1	21.45	21.30	-0.1	2,179	0.00%
2023/12/06	0	0.00	0.1	21.75	21.65	-0.1	2,223	0.00%
2023/12/04	5.2	21.78	0	0.00	22.20	5.2	2,227	0.23%
2023/12/01	0	0.00	1	21.65	21.60	-1	2,201	-0.05%
2023/11/29	0	0.00	10	21.75	21.80	-10	2,313	-0.43%
2023/11/24	0	21.65	0	0.00	21.60	0	2,324	0.00%
2023/11/22	2	21.15	0	0.00	21.15	2	2,312	0.09%
2023/11/21	0	0.00	0.3	21.10	21.15	-0.3	2,337	-0.01%
2023/11/07	1	20.70	0	0.00	20.95	1	2,588	0.04%
2023/11/02	0.5	20.55	0	0.00	20.50	0.5	2,751	0.02%
2023/10/26	0	20.45	0	0.00	20.35	0	2,854	0.00%
2023/10/23	2	20.30	10	20.50	20.25	-8	2,906	-0.28%
2023/10/18	10	20.70	0	0.00	20.70	10	2,968	0.34%
2023/10/13	1	21.40	1	21.50	21.45	0	3,056	0.00%
2023/10/12	2	21.55	2	21.35	21.35	0	3,080	0.00%
2023/10/11	0.2	21.90	0	0.00	21.70	0.2	3,109	0.01%
2023/10/02	0	0.00	2	22.50	22.25	-2	3,115	-0.06%
2023/09/28	10	22.90	0	0.00	22.85	10	3,073	0.33%
2023/09/25	10	24.10	0	0.00	23.90	10	3,099	0.32%
2023/09/22	0	0.00	5	24.20	24.20	-5	3,274	-0.15%
2023/09/21	1	24.15	1	23.80	23.65	0	3,276	0.00%
2023/09/20	3	24.90	11	24.75	24.65	-8	3,243	-0.25%
2023/09/19	2	24.10	11	24.08	23.90	-9	2,977	-0.30%
2023/09/18	3	23.87	0	0.00	23.65	3	2,948	0.10%
2023/09/15	0	0.00	1	23.50	23.45	-1	2,945	-0.03%
2023/09/13	0	0.00	8	23.08	23.20	-8	2,997	-0.27%
2023/09/12	1	23.15	0	0.00	23.25	1	3,034	0.03%
2023/09/08	1	24.05	0	0.00	24.00	1	3,078	0.03%
2023/09/04	1	23.85	0	0.00	23.75	1	3,151	0.03%
2023/08/24	1	23.10	6	22.96	22.90	-5	3,332	-0.15%
2023/08/21	5	21.35	0	0.00	21.25	5	3,437	0.15%
2023/08/18	5	21.50	0	0.00	21.45	5	3,513	0.14%
2023/08/11	0	0.00	1	21.75	21.85	-1	3,992	-0.03%
2023/08/10	4	21.55	0	0.00	21.65	4	4,061	0.10%
2023/08/01	1	23.55	1	23.45	23.45	0	4,445	0.00%
2023/07/31	8	23.65	0	0.00	23.35	8	4,567	0.18%
2023/07/26	1	23.30	1	23.10	23.10	0	4,966	0.00%
2023/07/25	6	23.14	3	23.13	23.10	3	5,132	0.06%
2023/07/24	1	23.10	1	23.05	23.05	0	5,276	0.00%
2023/07/18	0	0.00	1	23.30	23.20	-1	6,021	-0.02%
2023/07/12	5	24.20	0	0.00	24.10	5	8,602	0.06%
2023/07/10	0	0.00	1	24.10	24.00	-1	11,545	-0.01%
2023/07/06	5	24.65	1	24.60	24.50	4	12,275	0.03%
2023/07/04	1	24.95	1	25.30	24.95	0	12,964	0.00%
2023/07/03	1	24.45	1	24.70	24.95	0	13,434	0.00%
2023/06/30	2	25.08	4	25.05	24.75	-2	13,414	-0.01%
2023/06/29	2	24.60	0	0.00	24.75	2	13,260	0.02%
2023/06/28	1	24.10	1	24.35	24.35	0	13,288	0.00%
2023/06/27	2	23.75	5.5	23.75	23.75	-3.5	13,354	-0.03%
2023/06/26	3	24.20	2.3	24.23	24.00	0.7	13,520	0.01%
2023/06/20	2	24.65	2	24.30	24.30	0	13,572	0.00%
2023/06/19	1.4	24.84	1	24.80	24.65	0.4	13,584	0.00%
2023/06/16	1	24.15	0	0.00	24.25	1	13,523	0.01%
2023/06/15	6	23.86	1	24.00	24.00	5	13,496	0.04%
2023/06/14	0	0.00	1	23.85	23.80	-1	13,495	-0.01%
2023/06/13	0	0.00	3	24.05	24.00	-3	13,476	-0.02%
2023/06/08	2	24.95	0	0.00	25.00	2	13,524	0.01%
2023/06/07	1	25.05	9	25.00	25.00	-8	13,615	-0.06%
2023/06/06	0	0.00	2	25.08	25.00	-2	13,710	-0.01%
2023/06/05	2	25.30	5	25.18	25.25	-3	13,754	-0.02%
2023/06/02	1	24.50	0	0.00	24.55	1	13,692	0.01%
2023/06/01	1	24.25	1	24.55	24.50	0	13,707	0.00%
2023/05/30	10	24.30	0	0.00	24.20	10	13,743	0.07%
2023/05/29	0	0.00	4	24.54	24.45	-4	13,846	-0.03%
2023/05/26	4	24.19	6	24.11	24.15	-2	14,024	-0.01%
2023/05/25	0	0.00	1	25.10	25.00	-1	14,202	-0.01%
2023/05/24	2	25.55	3	25.62	25.50	-1	14,532	-0.01%
2023/05/23	9	25.16	6	25.16	25.20	3	14,960	0.02%
2023/05/22	2.4	25.56	0	0.00	25.75	2.4	15,172	0.02%
2023/05/17	0	0.00	1	24.50	24.50	-1	15,114	-0.01%
2023/05/16	1	24.00	0	0.00	24.20	1	15,064	0.01%
2023/05/15	1	23.75	1	24.25	24.40	0	15,050	0.00%
2023/05/12	0	0.00	72	23.99	23.45	-72	14,986	-0.48%
2023/05/11	0	0.00	72	23.99	23.30	-72	15,004	-0.48%
2023/05/10	73	24.12	2	24.30	24.00	71	14,860	0.48%
2023/05/09	1	24.20	6.3	24.02	24.00	-5.3	14,813	-0.04%
2023/05/08	0	0.00	0.2	24.65	24.60	-0.2	14,767	0.00%
2023/05/05	3	24.63	2.4	24.54	24.45	0.6	14,788	0.00%
2023/05/04	5.3	25.05	1	24.95	24.95	4.3	14,725	0.03%
2023/05/03	1.2	25.85	2	25.70	25.60	-0.8	14,602	-0.01%
2023/05/02	0.4	26.00	3	26.17	26.00	-2.6	14,519	-0.02%
2023/04/28	6	26.13	16	26.04	25.95	-10	14,388	-0.07%
2023/04/27	3	25.87	5	25.94	25.80	-2	14,204	-0.01%
2023/04/26	0	25.55	0	0.00	25.60	0	14,028	0.00%
2023/04/25	4	26.16	18	26.15	25.80	-14	13,919	-0.10%
2023/04/24	0	0.00	10	26.19	26.20	-10	13,643	-0.07%
2023/04/21	8	25.69	13	25.93	25.90	-5	13,517	-0.04%
2023/04/20	18	26.11	8	26.13	26.00	10	13,184	0.08%
2023/04/19	13	26.69	8.1	26.56	26.35	4.9	12,924	0.04%
2023/04/18	71	27.24	4	26.89	27.30	67	12,499	0.54%
2023/04/17	34	27.66	31	27.74	28.00	3	11,720	0.03%
2023/04/14	69	26.98	46	26.71	26.45	23	10,447	0.22%
2023/04/13	36	25.64	91.9	26.36	26.85	-55.9	8,708	-0.64%
2023/04/12	18	24.58	39.1	24.56	24.45	-21.1	7,450	-0.28%
2023/04/11	3	24.33	2	23.90	23.60	1	6,981	0.01%
2023/04/10	2	23.70	5.3	23.86	24.05	-3.3	6,724	-0.05%
2023/04/07	14	23.15	354.1	23.06	22.80	-340.1	6,381	-5.33%	大賣/鉅額交易
2023/04/06	360	24.24	1.2	23.98	23.75	358.8	6,051	5.93%	大買/鉅額交易
2023/03/31	0	0.00	2	23.55	23.35	-2	5,535	-0.04%
2023/03/30	0	0.00	0.1	23.40	23.50	-0.1	5,525	0.00%
2023/03/28	0	0.00	350.1	23.10	23.45	-350.1	5,472	-6.40%	大賣/鉅額交易
2023/03/27	354	23.60	3.3	23.41	23.50	350.8	5,380	6.52%	大買/鉅額交易
2023/03/23	2	22.65	16	22.55	22.40	-14	5,440	-0.26%
2023/03/21	1	21.85	1	22.05	22.00	0	5,397	0.00%
2023/03/15	0.1	21.60	0.4	21.65	21.40	-0.3	5,440	-0.01%
2023/03/14	0.1	21.75	0	0.00	21.55	0.1	5,476	0.00%
2023/03/13	0.1	21.90	1	22.00	21.85	-0.9	5,537	-0.02%
2023/03/10	0.1	22.60	552	22.69	22.55	-552	5,579	-9.89%	大賣/鉅額交易
2023/03/09	787	23.51	231	23.23	23.55	556	5,546	10.02%	大買/大賣/鉅額交易
2023/03/08	0	0.00	1	23.30	23.20	-1	5,953	-0.02%
2023/03/02	0.1	23.00	0.8	23.05	23.05	-0.8	6,033	-0.01%
2023/03/01	10.2	22.80	0	0.00	22.80	10.2	6,074	0.17%
2023/02/24	10.3	23.50	4	23.88	23.55	6.3	5,998	0.11%
2023/02/23	1.2	24.26	17	24.50	24.05	-15.9	5,785	-0.27%
2023/02/22	563	24.37	564	24.15	24.20	-1	5,503	-0.02%	大買/大賣/
2023/02/21	64.2	23.76	636	23.49	23.90	-571.9	5,138	-11.13%	大賣/鉅額交易
2023/02/20	126	21.89	130	21.83	23.25	-4	4,657	-0.09%	大買/大賣/
2023/02/17	600.5	21.58	14	21.60	21.50	586.5	4,327	13.55%	大買/鉅額交易
2023/02/16	0	0.00	3	20.95	20.85	-3	4,204	-0.07%
2023/02/15	13	21.04	3	21.35	21.00	10	4,246	0.24%
2023/02/14	0	0.00	1	20.65	20.65	-1	4,317	-0.02%
2023/02/13	3	20.65	0	0.00	21.00	3	4,358	0.07%
2023/02/10	0	20.60	0	0.00	20.65	0	4,522	0.00%
2023/02/09	0	20.40	0	0.00	20.50	0	4,544	0.00%
2023/02/08	1	20.20	0	0.00	20.25	1	4,555	0.02%
2023/02/03	0	0.00	2	20.50	20.45	-2	4,443	-0.05%
2023/02/02	0	0.00	3	20.02	20.10	-3	4,350	-0.07%
2023/01/31	0	0.00	0.2	19.20	19.35	-0.2	4,223	0.00%
2023/01/30	0	18.65	0	0.00	18.70	0	4,170	0.00%
2023/01/17	2	18.48	0	0.00	18.45	2	4,137	0.05%
2023/01/16	0	18.55	8	18.45	18.40	-8	4,142	-0.19%
2023/01/06	3	18.90	0	0.00	18.85	3	4,097	0.07%
2023/01/04	0	0.00	27	19.24	19.15	-27	4,121	-0.66%
2022/12/30	5	19.50	0	0.00	19.50	5	4,107	0.12%
2022/12/22	2	19.85	2	20.00	19.60	0	3,959	0.00%
2022/12/16	1	20.05	2	20.10	20.10	-1	3,873	-0.03%
2022/12/15	29	20.45	19.3	20.40	20.30	9.7	3,799	0.25%
2022/12/12	1	19.70	1	20.05	19.55	0	3,539	0.00%
2022/12/07	1	19.85	0	0.00	19.65	1	3,400	0.03%
2022/12/05	0	0.00	28.4	19.93	19.90	-28.4	3,272	-0.87%
2022/12/02	30	20.28	4	20.23	19.95	26	3,171	0.82%
2022/12/01	1	19.95	0	0.00	19.55	1	3,017	0.03%
2022/11/30	0	0.00	1.1	19.96	19.90	-1.1	2,906	-0.04%
2022/11/28	1	18.00	0	0.00	18.05	1	2,169	0.05%
2022/11/24	0.1	18.55	0	0.00	18.40	0.1	2,107	0.00%
2022/11/23	0	0.00	1	18.30	18.45	-1	2,030	-0.05%
2022/11/17	0	0.00	5	18.15	18.00	-5	1,837	-0.27%
2022/11/16	5	18.30	10	18.30	18.20	-5	1,786	-0.28%
2022/11/15	0	0.00	2	18.20	18.20	-2	1,752	-0.11%
2022/11/14	2	18.58	1	18.55	18.50	1	1,714	0.06%
2022/11/11	0.1	19.00	30	19.28	18.75	-29.9	1,672	-1.79%
2022/11/10	40	19.01	21	18.98	18.95	19	1,586	1.20%
2022/11/09	22	18.57	0	0.00	18.65	22	1,411	1.56%
2022/11/08	14	18.46	4	18.40	18.50	10	1,331	0.75%
2022/11/04	0	0.00	0.2	16.25	16.50	-0.2	976	-0.02%
2022/11/02	0	0.00	0.2	15.15	15.20	-0.2	899	-0.02%
2022/10/24	0	0.00	3	15.10	15.00	-3	968	-0.31%
2022/10/18	1	14.90	0	0.00	15.00	1	930	0.11%
2022/10/17	0.2	14.70	0	0.00	14.90	0.2	932	0.02%
2022/10/06	0	0.00	3	16.25	16.15	-3	897	-0.33%
2022/10/03	5	15.95	0	0.00	16.00	5	917	0.54%
2022/09/30	0	0.00	5	15.75	15.85	-5	917	-0.54%
2022/09/28	0	0.00	1	16.25	15.90	-1	902	-0.11%
2022/09/26	0	0.00	2	16.75	16.75	-2	877	-0.23%
2022/09/21	5	17.60	0	0.00	17.60	5	871	0.57%
2022/09/13	0	0.00	10	18.10	18.10	-10	924	-1.08%
2022/09/07	0	0.00	2	17.95	17.85	-2	994	-0.20%
2022/08/29	0.1	18.35	0	0.00	18.20	0.1	1,069	0.01%
2022/08/19	0	18.45	0	0.00	18.50	0	1,064	0.00%
2022/08/05	0	0.00	1	18.45	18.35	-1	1,163	-0.09%
2022/08/01	0	0.00	0	18.05	18.15	0	1,245	0.00%
2022/07/20	1	18.30	0	0.00	18.20	1	1,490	0.07%
2022/07/14	0	0.00	1	18.10	18.10	-1	1,539	-0.06%
2022/07/13	0	0.00	1	17.75	17.95	-1	1,553	-0.06%
2022/07/07	0	0.00	1	17.45	17.50	-1	1,608	-0.06%
2022/07/04	0	0.00	3	17.47	17.20	-3	1,641	-0.18%
2022/06/30	0	0.00	1	17.90	17.90	-1	1,651	-0.06%
2022/06/24	1	17.60	0	0.00	18.00	1	1,671	0.06%
2022/06/23	0	0.00	2	17.60	17.70	-2	1,672	-0.12%
2022/06/17	1.1	18.20	0	0.00	18.25	1.1	1,680	0.07%
2022/06/07	0	0.00	5	19.60	19.50	-5	1,780	-0.28%
2022/05/12	2	19.08	1	19.20	18.85	1	2,163	0.05%
2022/05/11	1	19.60	0	0.00	19.70	1	2,092	0.05%
2022/05/09	0	0.00	4	19.99	20.05	-4	2,042	-0.20%
2022/04/27	0	0.00	4	21.50	21.35	-4	2,025	-0.20%
2022/04/26	0	0.00	2	21.73	21.65	-2	1,967	-0.10%
2022/04/22	0	0.00	1	21.65	21.60	-1	1,902	-0.05%
2022/04/21	4	21.80	1	21.85	21.65	3	1,927	0.16%
2022/04/20	0	0.00	1	21.75	21.60	-1	1,954	-0.05%
2022/04/18	0	0.00	2	21.40	21.25	-2	1,930	-0.10%
2022/04/13	5	20.70	0	0.00	20.80	5	1,905	0.26%
2022/04/11	1	20.70	0	0.00	20.45	1	1,957	0.05%
2022/03/25	1	21.20	1	21.20	21.30	0	1,995	0.00%
2022/03/23	0	0.00	0.1	21.75	21.75	-0.1	1,997	-0.01%
2022/03/18	0.1	21.50	0.2	21.65	21.70	-0.1	1,993	0.00%
2022/03/14	0	0.00	6	21.73	21.60	-6	2,006	-0.30%
2022/03/09	3	22.08	3	22.15	22.10	0	1,963	0.00%
2022/03/07	1	21.50	1	21.00	21.20	0	1,864	0.00%
2022/03/03	0	0.00	0.1	22.10	21.90	-0.1	1,876	-0.01%
2022/03/01	0	0.00	1	21.40	21.60	-1	1,868	-0.05%
2022/02/23	0	0.00	1	21.40	21.50	-1	1,865	-0.05%
2022/02/21	0	0.00	1	21.80	21.70	-1	1,882	-0.05%
2022/02/18	2	21.83	0	0.00	21.75	2	1,886	0.11%
2022/02/15	0	0.00	2	20.95	20.85	-2	1,835	-0.11%
2022/02/08	1	21.00	1	21.10	21.20	0	1,951	0.00%
2022/01/25	0	0.00	2	20.05	20.00	-2	2,116	-0.09%
2022/01/24	1	20.10	10	20.10	20.15	-9	2,129	-0.42%
2022/01/21	3	20.40	0	0.00	20.40	3	2,141	0.14%
2022/01/14	4	20.83	0	0.00	20.90	4	2,168	0.18%
2022/01/13	1	21.25	0	0.00	21.15	1	2,159	0.05%
2022/01/12	5	21.50	20	21.40	21.40	-15	2,138	-0.70%
2022/01/07	0	0.00	2	21.80	21.80	-2	2,172	-0.09%
2022/01/06	0	0.00	2	22.15	22.05	-2	2,167	-0.09%
2022/01/04	0	0.00	1	22.20	22.20	-1	2,212	-0.05%
2022/01/03	0	0.00	5.3	22.08	22.15	-5.3	2,192	-0.24%
2021/12/27	2	21.38	0	0.00	21.40	2	2,301	0.09%
2021/12/24	0	0.00	1	21.45	21.45	-1	2,348	-0.04%
2021/12/22	1	21.45	0	0.00	21.45	1	2,400	0.04%
2021/12/21	1.1	21.50	1	21.45	21.45	0.1	2,419	0.00%
2021/12/20	1.1	21.61	0	0.00	21.60	1.1	2,425	0.04%
2021/12/17	1	21.50	0	0.00	21.50	1	2,441	0.04%
2021/12/16	6.1	21.64	5	21.50	21.50	1.1	2,442	0.04%
2021/12/14	11	21.77	1	21.75	21.40	10	2,489	0.40%
2021/12/13	0.3	22.02	0	0.00	21.90	0.3	2,460	0.01%
2021/12/10	3	21.95	0	0.00	22.05	3	2,470	0.12%
2021/12/09	0	0.00	3	22.05	22.05	-3	2,475	-0.12%
2021/12/07	1	22.30	0	0.00	22.20	1	2,465	0.04%
2021/12/03	1	21.90	0	0.00	21.95	1	2,497	0.04%
2021/12/02	1	22.00	0	0.00	21.85	1	2,540	0.04%
2021/12/01	1	22.05	0	0.00	22.10	1	2,570	0.04%
2021/11/30	0	0.00	1	21.90	22.30	-1	2,629	-0.04%
2021/11/26	1	22.00	0	0.00	22.00	1	2,702	0.04%
2021/11/24	1	22.45	2	22.45	22.50	-1	2,838	-0.04%
2021/11/23	10	22.15	0	0.00	22.00	10	2,835	0.35%
2021/11/22	1	22.25	0	0.00	22.35	1	2,885	0.03%
2021/11/18	0	22.32	0	0.00	22.25	0	3,017	0.00%
2021/11/17	0	22.30	0	0.00	22.25	0	3,271	0.00%
2021/11/12	0	22.45	3	22.50	22.40	-3	3,764	-0.08%
2021/11/11	1	22.10	0	0.00	22.10	1	3,788	0.03%
2021/11/10	2	22.50	2	22.45	22.50	0	3,851	0.00%
2021/11/09	0	0.00	1	22.40	22.70	-1	4,035	-0.02%
2021/11/05	1	22.10	1	22.15	22.15	0	4,069	0.00%
2021/11/04	0	0.00	50	22.67	22.40	-50	4,078	-1.23%
2021/11/03	2	23.03	1	23.00	22.90	1	4,075	0.02%
2021/10/27	0	0.00	1	21.40	21.35	-1	4,093	-0.02%
2021/10/22	2	21.45	0	0.00	21.25	2	4,341	0.05%
2021/10/21	0	0.00	0.1	21.95	21.55	-0.1	4,411	0.00%
2021/10/20	2	21.50	0	0.00	21.60	2	4,478	0.04%
2021/10/19	0	0.00	1	21.30	21.55	-1	4,623	-0.02%
2021/10/15	0	0.00	1	20.90	20.90	-1	4,860	-0.02%
2021/10/14	0	0.00	2	20.60	20.80	-2	4,970	-0.04%
2021/10/13	1	20.70	0	0.00	20.50	1	5,090	0.02%
2021/10/06	1	21.20	0	0.00	21.20	1	6,070	0.02%
2021/10/04	6	21.92	13	21.87	21.60	-7	6,420	-0.11%
2021/09/29	0	0.00	1	22.70	22.70	-1	8,346	-0.01%
2021/09/28	1	22.85	0	0.00	22.90	1	8,859	0.01%
2021/09/27	1	23.25	0	0.00	23.15	1	9,283	0.01%
2021/09/22	1	22.70	0	0.00	22.75	1	11,576	0.01%
2021/09/16	0	0.00	2.1	23.00	23.05	-2.1	13,779	-0.02%
2021/09/14	0	0.00	1	23.10	23.05	-1	17,417	-0.01%
2021/09/13	0	0.00	10	23.35	23.30	-10	21,568	-0.05%
2021/09/09	1	23.10	0	0.00	23.10	1	26,598	0.00%
2021/09/07	1	24.05	5	23.55	23.50	-4	29,832	-0.01%
2021/09/01	0	0.00	3	24.18	24.10	-3	31,427	-0.01%
2021/08/31	0	0.00	2	24.58	24.65	-2	31,969	-0.01%
2021/08/30	0	0.00	1	24.20	24.20	-1	32,038	0.00%
2021/08/26	0	0.00	4	23.96	24.00	-4	32,704	-0.01%
2021/08/25	0	0.00	4	24.15	24.20	-4	33,286	-0.01%
2021/08/24	10	24.50	1	24.20	23.85	9	33,357	0.03%
2021/08/23	20	24.35	12	24.25	24.00	8	33,394	0.02%
2021/08/20	2	23.75	6	23.48	23.10	-4	33,387	-0.01%
2021/08/19	24	24.34	19	23.57	23.50	5	33,397	0.01%
2021/08/18	6	23.08	10	22.98	24.10	-4	33,180	-0.01%
2021/08/16	0.1	23.80	3	23.27	23.20	-2.9	33,777	-0.01%
2021/08/13	1	23.45	4	23.50	23.95	-3	34,091	-0.01%
2021/08/11	1	23.35	0	0.00	23.35	1	34,116	0.00%
2021/08/10	4	23.86	10	23.75	23.75	-6	34,202	-0.02%
2021/08/09	1	23.90	0	0.00	23.90	1	34,362	0.00%
2021/08/06	1	24.45	1	24.35	23.95	0	34,464	0.00%
2021/08/05	5	23.96	0	0.00	23.95	5	34,663	0.01%
2021/08/04	2	24.18	2	24.20	24.25	0	35,038	0.00%
2021/08/03	10	24.00	0	0.00	24.00	10	35,280	0.03%
2021/07/30	0	0.00	6	24.08	24.05	-6	35,601	-0.02%
2021/07/29	5	24.60	5	24.70	24.70	0	35,684	0.00%
2021/07/28	1	23.90	0	0.00	23.85	1	35,757	0.00%
2021/07/23	1	25.25	1	24.85	25.20	0	36,871	0.00%
2021/07/22	1	24.25	2	24.65	24.35	-1	37,094	0.00%
2021/07/21	8	24.54	8	24.15	24.10	0	37,461	0.00%
2021/07/20	5	24.83	17	24.86	24.80	-12	38,136	-0.03%
2021/07/19	35	25.31	35	25.56	25.60	0	38,573	0.00%
2021/07/16	21	25.24	10	25.10	25.15	11	40,374	0.03%
2021/07/15	8	25.81	5	25.73	25.75	3	41,689	0.01%
2021/07/14	3	25.10	1	25.00	24.90	2	42,415	0.00%
2021/07/13	6	25.81	107	25.41	25.20	-101	43,019	-0.23%	大賣/鉅額交易
2021/07/12	6	26.43	4	25.93	25.80	2	42,947	0.00%
2021/07/09	10	26.52	1	26.40	26.40	9	42,805	0.02%
2021/07/08	10	27.09	1	27.10	27.05	9	42,891	0.02%
2021/07/07	51	27.00	15.3	27.18	27.50	35.8	42,832	0.08%
2021/07/06	30	28.08	34	28.09	28.25	-4	42,444	-0.01%
2021/07/05	7	26.55	18	26.06	26.95	-11	41,278	-0.03%
2021/07/02	8	26.71	17.5	26.90	26.60	-9.5	40,903	-0.02%
2021/07/01	26	28.03	29	27.61	27.10	-3	40,656	-0.01%
2021/06/30	43.1	28.32	55.1	27.70	27.85	-12	40,332	-0.03%
2021/06/29	68	28.66	38.3	28.10	28.10	29.7	39,878	0.07%
2021/06/28	64.1	29.03	78	29.18	28.90	-13.9	39,901	-0.03%
2021/06/25	63.2	28.74	58.2	28.36	27.90	4.9	38,693	0.01%
2021/06/24	160.1	28.57	51	28.92	28.45	109.1	37,832	0.29%	大買/鉅額交易
2021/06/23	62.1	29.19	64	28.42	28.15	-1.9	35,736	-0.01%
2021/06/22	206.4	32.80	123.6	32.60	31.25	82.9	34,203	0.24%	大買/大賣/
2021/06/21	264.4	30.51	371	30.78	31.10	-106.6	30,045	-0.35%	大買/大賣/鉅額交易
2021/06/18	347.5	28.76	364	28.76	28.30	-16.5	27,198	-0.06%	大買/大賣/
2021/06/17	110	27.33	47	27.13	27.10	63	25,096	0.25%	大買/
2021/06/16	155.1	27.35	98.1	27.56	26.65	57	24,395	0.23%	大買/
2021/06/15	31.1	25.74	37	25.37	26.15	-5.9	21,945	-0.03%
2021/06/11	0	0.00	12	23.73	23.80	-12	20,715	-0.06%
2021/06/10	4	23.53	0	0.00	23.45	4	20,690	0.02%
2021/06/09	2	23.50	5	23.35	23.45	-3	20,648	-0.01%
2021/06/08	24.5	24.93	24	24.69	24.10	0.5	20,565	0.00%
2021/06/07	3	23.75	10	23.50	23.90	-7	20,083	-0.03%
2021/06/04	16	24.11	3	24.05	24.10	13	19,964	0.07%
2021/06/03	23	23.74	52	23.97	24.00	-29	19,624	-0.15%
2021/06/02	19	23.58	3.2	23.57	23.40	15.8	19,299	0.08%
2021/05/31	0.2	22.33	2	22.05	22.05	-1.8	18,570	-0.01%
2021/05/28	1	22.20	15	22.58	22.65	-14	18,435	-0.08%
2021/05/27	3	21.95	0	0.00	21.90	3	18,259	0.02%
2021/05/26	2	22.10	6	22.06	21.95	-4	18,494	-0.02%
2021/05/25	9	22.17	23	22.61	22.00	-14	18,527	-0.08%
2021/05/24	55	22.96	32	22.94	22.40	23	18,330	0.13%
2021/05/21	10	21.54	27	20.88	21.90	-17	17,771	-0.10%
2021/05/20	0	0.00	2	20.00	19.95	-2	17,418	-0.01%
2021/05/19	13	20.48	11	20.46	20.45	2	17,365	0.01%
2021/05/18	2	19.10	14	19.80	20.05	-12	17,255	-0.07%
2021/05/17	12	18.29	10	18.82	18.25	2	17,120	0.01%
2021/05/13	31	19.94	41	19.83	19.80	-10	16,782	-0.06%
2021/05/12	42	21.05	6	21.17	20.75	36	16,521	0.22%
2021/05/11	20	23.43	3	23.35	23.00	17	16,099	0.11%
2021/05/10	4	24.98	12	24.83	24.65	-8	15,833	-0.05%
2021/05/07	1	24.69	53	24.06	24.75	-52	15,601	-0.33%
2021/05/06	5	23.79	0	0.00	23.75	5	15,417	0.03%
2021/05/05	9	24.15	21	23.85	23.90	-12	15,253	-0.08%
2021/05/04	85	23.80	24	24.76	23.75	61	15,096	0.40%
2021/05/03	30.4	25.94	30	26.13	25.50	0.4	14,515	0.00%
2021/04/29	12.5	25.36	6	24.98	25.30	6.5	14,021	0.05%
2021/04/28	24.3	25.84	7.3	25.69	25.65	17	13,724	0.12%
2021/04/27	13.8	26.71	19	26.74	26.50	-5.2	13,380	-0.04%
2021/04/26	42.5	27.31	35	27.12	27.30	7.5	12,907	0.06%
2021/04/23	30	25.88	24	25.99	25.80	6	12,086	0.05%
2021/04/22	572.1	29.58	573	29.61	27.00	-0.9	11,549	-0.01%	大買/大賣/
2021/04/21	51.2	26.79	49.1	26.52	27.60	2.1	9,621	0.02%
2021/04/20	32.3	25.65	26.2	25.37	25.10	6.1	8,117	0.08%
2021/04/19	6.1	23.45	15.4	24.49	24.60	-9.2	7,019	-0.13%
2021/04/16	0.2	22.35	8	22.45	22.40	-7.8	6,198	-0.13%
2021/04/15	6.2	22.20	0	0.00	22.15	6.2	6,025	0.10%
2021/04/14	14	21.95	8	22.23	22.35	6	5,967	0.10%
2021/04/13	3	22.22	0	0.00	21.90	3	5,771	0.05%
2021/04/12	2.2	22.35	6	22.40	22.30	-3.8	5,613	-0.07%
2021/04/09	3.5	22.55	0	0.00	22.60	3.5	5,550	0.06%
2021/04/08	8	22.41	11	22.37	22.50	-3	5,392	-0.06%
2021/04/07	5.5	22.11	20	22.10	22.15	-14.5	5,263	-0.28%
2021/04/06	9	22.46	4	22.48	22.40	5	5,191	0.10%
2021/04/01	7.1	21.84	8	21.81	22.15	-0.9	5,110	-0.02%
2021/03/31	29	21.46	13	21.48	21.45	16	4,798	0.33%
2021/03/30	3	22.55	1	23.00	22.25	2	3,993	0.05%
2021/03/29	2.1	22.25	0	0.00	22.40	2.1	4,034	0.05%
2021/03/26	1	22.40	0	0.00	22.35	1	4,748	0.02%
2021/03/24	0.1	22.70	0	0.00	22.55	0.1	5,463	0.00%
2021/03/23	1.1	22.73	0	0.00	22.75	1.1	5,487	0.02%
2021/03/22	0	0.00	4	22.86	22.95	-4	5,462	-0.07%
2021/03/19	1	22.40	1	22.35	22.30	0	5,380	0.00%
2021/03/18	7	22.77	3	22.58	22.60	4	5,313	0.08%
2021/03/17	7	22.80	9	23.24	22.90	-2	5,234	-0.04%
2021/03/16	20	22.77	4	22.95	23.10	16	5,088	0.31%
2021/03/15	6	21.66	0	0.00	21.90	6	4,942	0.12%
2021/03/12	2	22.10	16	22.10	22.00	-14	4,899	-0.29%
2021/03/11	8	21.89	0	0.00	21.90	8	4,838	0.17%
2021/03/10	1.5	22.72	0.2	22.45	22.45	1.3	4,710	0.03%
2021/03/09	5	22.94	0	0.00	23.00	5	4,636	0.11%
2021/03/08	6	23.13	0	0.00	22.95	6	4,632	0.13%
2021/03/05	0	23.75	0	0.00	23.40	0	4,586	0.00%
2021/03/02	5	23.71	0	0.00	23.40	5	4,574	0.11%
2021/02/26	29	23.82	1	23.90	23.95	28	4,553	0.61%
2021/02/25	1	25.65	4.2	26.22	26.50	-3.2	4,253	-0.07%
2021/02/24	0	0.00	1	25.30	25.30	-1	4,134	-0.02%
2021/02/22	2	25.23	0	0.00	25.10	2	4,051	0.05%
2021/02/19	2	24.80	2	25.30	24.90	0	3,993	0.00%
2021/02/18	13	25.19	0	0.00	25.30	13	3,966	0.33%
2021/02/01	1.1	23.86	0	0.00	23.90	1.1	3,905	0.03%
2021/01/29	1	24.20	0	0.00	24.05	1	3,888	0.03%
2021/01/28	0	24.90	0	0.00	24.75	0	3,870	0.00%
2021/01/25	1	24.80	2	24.75	24.75	-1	3,857	-0.03%
2021/01/20	2	24.00	10	24.20	24.05	-8	3,859	-0.21%
2021/01/19	0	0.00	3	24.70	24.70	-3	3,826	-0.08%
2021/01/15	0	0.00	5	25.50	25.40	-5	3,820	-0.13%
2021/01/13	10	26.13	0	0.00	26.10	10	3,773	0.27%
2021/01/12	0	0.00	2	26.05	25.90	-2	3,744	-0.05%
2021/01/06	2	27.00	6	27.13	26.50	-4	3,633	-0.11%
2021/01/04	0	0.00	0.1	28.05	28.25	-0.1	3,547	0.00%
2020/12/31	0	0.00	20	28.55	28.45	-20	3,478	-0.58%
2020/12/29	2	29.50	4	29.55	28.80	-2	3,435	-0.06%
2020/12/28	5	30.06	7	30.02	29.35	-2	3,310	-0.06%
2020/12/25	11	28.70	11	28.59	28.30	0	3,066	0.00%
2020/12/24	0	0.00	3	28.85	28.65	-3	2,989	-0.10%
2020/12/23	2	28.55	2	28.40	29.00	0	2,911	0.00%
2020/12/22	15	30.39	17.2	29.70	28.05	-2.2	2,739	-0.08%
2020/12/21	14	29.98	19	30.58	30.95	-5	1,990	-0.25%
2020/12/18	222	26.98	306	27.84	28.15	-84	1,510	-5.56%	大買/大賣/
2020/12/17	0	0.00	4	25.63	25.60	-4	1,250	-0.32%
2020/12/16	1	25.20	1	25.35	25.30	0	1,210	0.00%
2020/12/14	0	0.00	2	24.83	24.80	-2	1,187	-0.17%
2020/12/02	8	25.10	2	25.10	25.05	6	1,577	0.38%
2020/11/26	12	25.41	0	0.00	25.25	12	1,570	0.76%
2020/11/25	1	24.90	3	24.98	25.05	-2	1,603	-0.12%
2020/11/19	1	24.10	0	0.00	24.15	1	1,559	0.06%
2020/11/18	0	0.00	1	24.10	24.00	-1	1,578	-0.06%
2020/11/12	2	24.03	0	0.00	23.85	2	1,789	0.11%
2020/11/09	3	24.45	0	0.00	24.45	3	1,782	0.17%
2020/11/06	1	24.35	0	0.00	24.40	1	1,794	0.06%
2020/11/04	2	24.43	0	0.00	24.55	2	1,881	0.11%
2020/11/03	0	0.00	1	24.55	24.55	-1	1,946	-0.05%
2020/11/02	3	24.55	0	0.00	24.50	3	1,970	0.15%
2020/10/30	3	24.93	0	0.00	24.60	3	1,986	0.15%
2020/10/29	1	24.90	0	0.00	24.85	1	2,027	0.05%
2020/10/28	1	25.30	0	0.00	25.25	1	2,105	0.05%
2020/10/27	0.2	25.00	0	0.00	25.10	0.2	2,102	0.01%
2020/10/26	0	0.00	1	25.30	25.15	-1	2,154	-0.05%
2020/10/23	1	25.00	0	0.00	24.95	1	2,188	0.05%
2020/10/22	1	24.65	1	24.80	24.85	0	2,196	0.00%
2020/10/21	0	0.00	2	24.90	24.90	-2	2,212	-0.09%
2020/10/20	1	24.55	0	0.00	24.55	1	2,217	0.05%
2020/10/08	0	0.00	2	24.70	24.85	-2	2,394	-0.08%
2020/10/06	1	24.85	3	25.05	24.90	-2	2,394	-0.08%
2020/09/30	0	0.00	10	24.25	24.10	-10	2,417	-0.41%
2020/09/25	1	23.70	0	0.00	23.80	1	2,432	0.04%
2020/09/24	3	23.98	1	24.20	23.90	2	2,416	0.08%
2020/09/23	2	24.20	0	0.00	24.35	2	2,395	0.08%
2020/09/22	5	24.56	0	0.00	24.45	5	2,380	0.21%
2020/09/18	1	25.10	0	0.00	24.95	1	2,367	0.04%
2020/09/17	0	0.00	3	24.80	24.85	-3	2,377	-0.13%
2020/09/16	1	24.95	0	0.00	24.80	1	2,390	0.04%
2020/09/11	17	25.96	7	25.43	25.25	10	2,354	0.42%
2020/09/10	0	0.00	1	25.20	25.30	-1	2,148	-0.05%
2020/09/08	1	25.15	0	0.00	25.15	1	2,131	0.05%
2020/09/03	1	24.50	0	0.00	24.45	1	2,009	0.05%
2020/08/31	1	25.30	0	0.00	24.75	1	2,042	0.05%
2020/08/18	10	25.85	0	0.00	25.35	10	1,980	0.51%
2020/08/10	1	25.70	8	26.00	25.25	-7	1,900	-0.37%
2020/08/07	1	25.60	3	25.67	25.70	-2	1,868	-0.11%
2020/08/05	0	0.00	2	25.15	25.25	-2	1,845	-0.11%
2020/08/04	0	0.00	0.2	25.65	25.65	-0.2	1,869	-0.01%
2020/07/29	0	0.00	1	24.50	24.70	-1	1,876	-0.05%
2020/07/24	1	24.25	0	0.00	24.05	1	1,834	0.05%
2020/07/23	0	0.00	2	24.40	24.40	-2	1,835	-0.11%
2020/07/22	0	0.00	1	25.05	24.70	-1	1,832	-0.05%
2020/07/15	1	24.15	2	24.33	23.80	-1	1,746	-0.06%
2020/07/09	1	24.35	0	0.00	23.90	1	1,663	0.06%
2020/07/01	4	23.10	0	0.00	23.05	4	1,633	0.24%
2020/06/29	1	22.75	1	22.95	22.80	0	1,656	0.00%
2020/06/11	0	0.00	1	24.85	24.05	-1	1,669	-0.06%
2020/06/10	61	24.95	0	0.00	25.00	61	1,645	3.71%
2020/05/29	0	0.00	3	25.10	24.80	-3	1,600	-0.19%
2020/05/27	1	24.65	0	0.00	24.85	1	1,518	0.07%
2020/05/20	2	25.30	1	25.15	24.25	1	1,469	0.07%
2020/05/12	3	24.55	0	0.00	24.75	3	1,322	0.23%
2020/05/08	4	24.00	0	0.00	24.00	4	1,296	0.31%
2020/05/06	1	24.95	9	24.98	24.35	-8	1,248	-0.64%
2020/05/05	5	23.35	1	22.60	23.35	4	1,127	0.35%
2020/05/04	4	21.50	3	21.63	21.25	1	1,095	0.09%
2020/04/30	0	0.00	1	21.75	22.00	-1	1,093	-0.09%
2020/04/29	0	0.00	2	21.30	21.70	-2	1,095	-0.18%
2020/04/28	1	20.70	1	21.10	20.95	0	1,091	0.00%
2020/04/24	2	19.60	0	0.00	19.70	2	1,115	0.18%
2020/04/21	1	20.05	2	20.90	19.60	-1	1,112	-0.09%
2020/04/20	0	0.00	1	20.45	20.50	-1	1,081	-0.09%
2020/04/01	1	17.35	0	0.00	17.50	1	1,127	0.09%
2020/03/31	1	17.75	3	18.12	17.60	-2	1,123	-0.18%
2020/03/27	3	17.25	1	17.30	17.25	2	1,105	0.18%
2020/03/25	0	0.00	4	17.25	17.40	-4	1,118	-0.36%
2020/03/19	0	0.00	1	15.65	15.55	-1	1,096	-0.09%
2020/03/13	2	18.95	0	0.00	19.30	2	1,002	0.20%
2020/03/06	2	22.90	0	0.00	22.90	2	901	0.22%
2020/02/18	3	24.12	0	0.00	24.05	3	849	0.35%
2020/02/11	1	23.85	2	23.73	24.65	-1	854	-0.12%
2020/02/10	1	22.85	0	0.00	22.80	1	849	0.12%
2020/02/03	3	23.35	1	23.80	23.35	2	854	0.23%
2020/01/20	2	26.20	1	26.20	26.25	1	799	0.13%
2020/01/13	1	26.65	1	27.15	26.50	0	870	0.00%
2020/01/10	1	26.35	0	0.00	26.25	1	832	0.12%
2019/12/18	0	0.00	1	26.80	26.95	-1	831	-0.12%
2019/12/10	0	0.00	0.4	26.60	26.60	-0.4	931	-0.05%
2019/12/03	0	0.00	2	26.40	26.40	-2	1,042	-0.19%
2019/11/25	0	0.00	1	26.50	26.65	-1	1,087	-0.09%
2019/11/15	0	0.00	3	26.25	26.35	-3	1,120	-0.27%
2019/11/13	1	26.55	1	26.60	26.50	0	1,128	0.00%
2019/11/11	0	0.00	2	26.75	26.65	-2	1,129	-0.18%
2019/11/05	1	27.55	0	0.00	27.00	1	1,109	0.09%
2019/10/31	0	0.00	1	26.95	27.00	-1	1,085	-0.09%
2019/10/30	0	0.00	10	27.05	27.10	-10	1,084	-0.92%
2019/10/29	0	0.00	2	26.85	26.60	-2	1,083	-0.18%
2019/10/23	2	27.05	1	27.25	27.00	1	1,112	0.09%
2019/10/18	0	0.00	1	27.10	26.90	-1	1,060	-0.09%
2019/10/16	0	0.00	5	26.90	26.90	-5	1,125	-0.44%
2019/10/15	10	27.15	0	0.00	27.20	10	1,179	0.85%
2019/10/14	0	0.00	1	26.80	27.10	-1	1,207	-0.08%
2019/10/07	0	0.00	1	26.40	26.30	-1	1,178	-0.08%
2019/10/01	0	0.00	1	26.00	26.10	-1	1,217	-0.08%
2019/09/27	1	26.05	0	0.00	25.90	1	1,234	0.08%
2019/09/24	1	26.70	0	0.00	26.70	1	1,296	0.08%
2019/09/16	1	26.55	0	0.00	26.45	1	1,225	0.08%
2019/09/11	0	0.00	1	25.90	26.40	-1	1,221	-0.08%
2019/09/04	5	25.60	0	0.00	25.50	5	1,189	0.42%
2019/08/27	0	0.00	1	25.55	25.35	-1	1,264	-0.08%
2019/08/22	2	25.58	0	0.00	25.65	2	1,292	0.15%
2019/08/21	0	0.00	1	25.85	25.90	-1	1,302	-0.08%
2019/08/19	0	0.00	1	25.60	25.55	-1	1,319	-0.08%
2019/08/16	1	25.50	0	0.00	25.50	1	1,337	0.07%
2019/08/14	2	26.25	1	26.35	26.00	1	1,459	0.07%
2019/08/12	1	26.20	0	0.00	26.10	1	1,524	0.07%
2019/08/08	0	0.00	1	26.40	26.10	-1	1,529	-0.07%
2019/08/07	2	26.50	2	26.80	26.40	0	1,527	0.00%
2019/08/05	0	0.00	15	26.10	26.00	-15	1,517	-0.99%
2019/08/02	1	26.15	0	0.00	26.15	1	1,531	0.07%
2019/08/01	3	26.30	1	26.45	26.35	2	1,549	0.13%
2019/07/31	1.1	26.15	0	0.00	26.20	1.1	1,563	0.07%
2019/07/26	1	26.85	1	27.15	26.70	0	1,719	0.00%
2019/07/24	0.7	26.70	0	0.00	26.70	0.7	1,730	0.04%
2019/07/23	2	26.80	0	0.00	26.75	2	1,731	0.12%
2019/07/22	3	27.10	0	0.00	26.85	3	1,729	0.17%
2019/07/19	1	27.25	3	27.45	27.20	-2	1,716	-0.12%
2019/07/18	6	27.45	1	27.65	27.30	5	1,714	0.29%
2019/07/17	1	27.30	1	27.45	27.25	0	1,666	0.00%
2019/07/16	8	27.09	1	27.35	27.05	7	1,607	0.44%
2019/07/09	1	26.75	1	26.95	26.45	0	1,643	0.00%
2019/07/08	0	0.00	5	26.40	26.35	-5	1,637	-0.31%
2019/07/05	1	26.75	0	0.00	26.60	1	1,643	0.06%
2019/07/03	3	26.90	0	0.00	26.80	3	1,641	0.18%
2019/07/02	2	26.85	1	27.00	27.05	1	1,625	0.06%
2019/06/10	1	26.05	1	26.25	26.20	0	2,114	0.00%
2019/06/06	1	26.50	0	0.00	26.40	1	2,101	0.05%
2019/06/05	0	0.00	1	26.90	27.10	-1	2,093	-0.05%
2019/05/31	1	26.55	1	26.80	26.45	0	2,103	0.00%
2019/05/29	1	26.40	0	0.00	26.35	1	2,132	0.05%
2019/05/21	1	27.80	0	0.00	27.20	1	2,470	0.04%
2019/05/20	0	0.00	2	27.20	27.40	-2	2,634	-0.08%
2019/05/16	0	0.00	1	25.70	25.75	-1	2,891	-0.03%
2019/05/15	0	0.00	1	25.70	25.75	-1	2,908	-0.03%
2019/05/13	1	25.55	0	0.00	25.50	1	3,085	0.03%
2019/05/08	1	27.00	0	0.00	27.05	1	3,072	0.03%
2019/05/06	2	28.05	0	0.00	27.65	2	3,088	0.06%
2019/05/03	1	27.65	3	27.63	27.30	-2	3,091	-0.06%
2019/05/02	0	0.00	1	26.65	26.70	-1	3,034	-0.03%
2019/04/30	3	26.20	0	0.00	26.05	3	3,021	0.10%
2019/04/29	3	26.35	1	26.50	26.20	2	3,032	0.07%
2019/04/24	2	26.35	3	26.47	26.25	-1	3,056	-0.03%
2019/04/23	1	26.25	1	26.50	26.25	0	3,050	0.00%
2019/04/22	1	26.40	1	26.65	26.40	0	3,045	0.00%
2019/04/19	1	25.85	2	26.13	26.50	-1	3,065	-0.03%
2019/04/18	3	26.02	2	26.33	25.95	1	3,073	0.03%
2019/04/16	2	26.63	0	0.00	26.35	2	3,068	0.07%
2019/04/15	2	27.13	2	27.48	27.05	0	3,029	0.00%
2019/04/12	3	27.33	0	0.00	27.30	3	3,016	0.10%
2019/04/11	0	0.00	1	27.70	27.65	-1	3,012	-0.03%
2019/04/10	2	27.65	2	27.85	27.60	0	3,007	0.00%
2019/04/09	0	0.00	1	27.60	27.80	-1	3,003	-0.03%
2019/04/08	0	0.00	1	27.55	27.40	-1	2,986	-0.03%
2019/04/03	1	27.25	2.3	27.39	27.30	-1.3	2,986	-0.04%
2019/04/02	3	27.40	4	27.59	27.30	-1	2,980	-0.03%
2019/04/01	4	27.46	11	27.21	27.30	-7	2,993	-0.23%
2019/03/29	3	28.50	1	29.00	28.20	2	3,007	0.07%
2019/03/28	0	0.00	3	28.18	28.30	-3	2,985	-0.10%
2019/03/27	1	28.45	1	28.45	28.50	0	2,985	0.00%
2019/03/26	0	0.00	2	28.03	28.00	-2	2,961	-0.07%
2019/03/25	2	28.05	6	27.80	27.75	-4	2,971	-0.13%
2019/03/22	30	29.12	22	28.57	28.50	8	2,949	0.27%
2019/03/21	11	29.74	10	29.71	29.50	1	2,877	0.03%
2019/03/20	6	29.28	3	29.30	29.25	3	2,735	0.11%
2019/03/19	0.6	28.30	11	28.62	28.45	-10.4	2,623	-0.40%
2019/03/18	2	28.63	2	28.83	28.55	0	2,601	0.00%
2019/03/15	0	0.00	1	28.60	28.70	-1	2,579	-0.04%
2019/03/14	0	0.00	1.4	27.61	27.60	-1.4	2,546	-0.06%
2019/03/07	2	27.73	1	27.35	27.40	1	2,602	0.04%
2019/03/06	3	28.35	1	28.60	28.25	2	2,584	0.08%
2019/03/05	1	28.35	0	0.00	28.50	1	2,580	0.04%
2019/02/27	0	0.00	2	28.95	28.60	-2	2,611	-0.08%
2019/02/25	1	28.55	4	28.79	29.35	-3	2,499	-0.12%
2019/02/22	6	28.33	0	0.00	28.20	6	2,414	0.25%
2019/02/21	2	28.73	1	29.20	28.95	1	2,371	0.04%
2019/02/20	17	28.48	6	28.83	28.95	11	2,315	0.48%
2019/02/19	5	28.81	8	29.11	29.10	-3	2,203	-0.14%
2019/02/18	3	26.50	2	26.65	26.70	1	1,946	0.05%
2019/02/15	0	0.00	1	25.45	26.15	-1	1,928	-0.05%
2019/02/14	0	0.00	10	24.65	24.50	-10	1,725	-0.58%
2019/02/13	11	24.51	2	24.60	24.60	9	1,714	0.53%
2019/02/12	13	24.51	4	24.39	24.30	9	1,684	0.53%
2019/02/11	2	25.48	1	26.10	25.15	1	1,536	0.07%
2019/01/30	4	25.95	0	0.00	25.80	4	1,523	0.26%
2019/01/29	2	25.43	0	0.00	26.00	2	1,529	0.13%
2019/01/25	1	26.25	0	0.00	26.00	1	1,578	0.06%
2019/01/24	0	0.00	1	26.10	26.60	-1	1,550	-0.06%
2019/01/23	0	0.00	2	24.98	25.05	-2	1,460	-0.14%
2019/01/21	2	24.80	0	0.00	24.50	2	1,468	0.14%
2019/01/17	0	0.00	2	25.33	25.20	-2	1,543	-0.13%
2019/01/16	3	24.70	0	0.00	24.70	3	1,521	0.20%
2019/01/15	0	0.00	2	24.33	24.30	-2	1,520	-0.13%
2019/01/14	2	24.30	2	24.45	24.20	0	1,523	0.00%
2019/01/11	3	24.57	5	24.67	24.40	-2	1,529	-0.13%
2019/01/10	2	24.38	2	24.53	24.25	0	1,525	0.00%
2019/01/09	1	24.55	0	0.00	24.40	1	1,516	0.07%
2019/01/08	2	24.88	2	25.05	24.80	0	1,519	0.00%
2019/01/07	1	24.60	7	24.57	24.60	-6	1,523	-0.39%
2019/01/04	0	0.00	4	23.60	23.60	-4	1,553	-0.26%
2019/01/03	4	24.44	5	24.58	24.15	-1	1,624	-0.06%
2019/01/02	2	24.93	2	24.98	24.90	0	1,640	0.00%
2018/12/28	1	25.15	1	25.40	25.40	0	1,672	0.00%
2018/12/27	7	25.21	3.7	25.24	25.00	3.3	1,763	0.19%
2018/12/26	3	25.00	8	24.92	24.75	-5	1,799	-0.28%
2018/12/25	1	25.35	1	25.25	25.25	0	1,910	0.00%
2018/12/24	5	26.26	3	26.55	26.20	2	2,009	0.10%
2018/12/22	10	26.29	12	26.01	26.20	-2	2,224	-0.09%
2018/12/21	5	25.30	4	25.56	25.20	1	2,322	0.04%
2018/12/20	2	26.10	2	25.85	25.85	0	2,715	0.00%
2018/12/19	1	26.75	1	26.85	26.80	0	2,986	0.00%
2018/12/18	2	26.80	4	26.89	27.00	-2	3,031	-0.07%
2018/12/17	5	27.68	1	27.95	27.60	4	3,040	0.13%
2018/12/14	1	28.10	1	28.20	28.15	0	3,055	0.00%
2018/12/13	6	28.73	3	29.03	28.35	3	3,106	0.10%
2018/12/12	2	27.85	6	27.64	28.30	-4	3,101	-0.13%
2018/12/11	4	27.25	3	27.42	27.25	1	3,088	0.03%
2018/12/10	2	27.40	2	27.53	27.40	0	3,095	0.00%
2018/12/07	2	27.83	4	28.01	27.80	-2	3,112	-0.06%
2018/12/06	4	28.09	5	28.53	27.55	-1	3,137	-0.03%
2018/12/05	1	28.60	1	28.85	28.85	0	3,123	0.00%
2018/12/04	3	29.15	3	29.38	29.10	0	3,116	0.00%
2018/12/03	3	29.03	4	29.25	29.15	-1	3,118	-0.03%
2018/11/30	2	29.08	0	0.00	28.85	2	3,110	0.06%
2018/11/29	2	29.98	2	30.23	29.90	0	3,072	0.00%
2018/11/28	5	30.22	5	30.16	29.95	0	3,062	0.00%
2018/11/27	3	30.10	1	30.50	29.90	2	3,056	0.07%
2018/11/26	7	30.27	6	30.46	30.30	1	3,041	0.03%
2018/11/23	1	32.25	0	0.00	32.00	1	2,990	0.03%
2018/11/22	29	33.00	2	33.35	32.65	27	2,980	0.91%
2018/11/21	1	33.05	1	33.35	33.05	0	2,971	0.00%
2018/11/20	3	32.95	2	33.25	33.00	1	2,966	0.03%
2018/11/19	1	32.90	3	32.93	32.85	-2	2,981	-0.07%
2018/11/16	1	32.90	0	0.00	32.85	1	3,018	0.03%
2018/11/15	1	33.15	0	0.00	33.20	1	3,016	0.03%
2018/11/14	12	34.31	12	33.74	33.65	0	2,998	0.00%
2018/11/13	4	32.54	7	32.53	32.50	-3	2,910	-0.10%
2018/11/12	3	32.50	0	0.00	32.35	3	2,919	0.10%
2018/11/09	0	0.00	3	32.57	33.00	-3	2,909	-0.10%
2018/11/08	2	32.58	1.5	32.73	32.50	0.5	2,903	0.02%
2018/11/07	1	32.95	2	32.95	32.60	-1	2,903	-0.03%
2018/11/06	1	32.10	5	32.31	32.00	-4	2,893	-0.14%
2018/11/05	8	33.09	10	33.13	32.55	-2	2,876	-0.07%
2018/11/02	15	32.34	9	32.82	32.95	6	2,855	0.21%
2018/11/01	5	32.10	0	0.00	32.05	5	2,796	0.18%
2018/10/31	2	32.08	1	32.25	32.20	1	2,793	0.04%
2018/10/30	1	31.90	1	32.05	31.90	0	2,791	0.00%
2018/10/29	3	31.38	2	31.83	31.70	1	2,769	0.04%
2018/10/26	8	31.53	3	31.83	31.40	5	2,769	0.18%
2018/10/25	10	32.27	11.1	32.60	31.30	-1.1	2,786	-0.04%
2018/10/24	5	31.85	6	32.08	31.85	-1	2,750	-0.04%
2018/10/23	6	31.77	2	31.98	31.70	4	2,757	0.15%
2018/10/22	2	32.00	2	32.38	32.20	0	2,809	0.00%
2018/10/19	4	31.73	7	31.56	32.15	-3	2,876	-0.10%
2018/10/18	2	31.88	5	32.11	32.05	-3	2,966	-0.10%
2018/10/17	2	31.50	3	31.82	31.35	-1	2,979	-0.03%
2018/10/16	2	31.80	2	31.90	31.30	0	2,993	0.00%
2018/10/15	1	31.20	2	31.63	31.80	-1	2,998	-0.03%
2018/10/12	4	31.64	4	31.95	32.20	0	2,998	0.00%
2018/10/11	3	31.60	7	31.60	31.50	-4	2,980	-0.13%
2018/10/09	4	34.95	8	35.21	34.95	-4	2,938	-0.14%
2018/10/08	2	35.28	3	35.57	35.30	-1	2,986	-0.03%
2018/10/05	13	35.86	10	35.55	35.10	3	3,037	0.10%
2018/10/04	2	37.85	13	37.99	37.75	-11	2,988	-0.37%
2018/10/03	22	38.77	17	39.20	38.10	5	2,958	0.17%
2018/10/02	14	40.32	6	40.26	40.05	8	2,852	0.28%
2018/10/01	10	41.30	22	41.41	41.60	-12	2,765	-0.43%
2018/09/28	29	41.19	12	40.96	39.80	17	2,552	0.67%
2018/09/27	10	41.60	8	42.03	42.70	2	2,425	0.08%
2018/09/26	19	40.06	21	40.31	41.15	-2	2,053	-0.10%
2018/09/25	2	37.45	5	35.42	37.45	-3	1,803	-0.17%
2018/09/21	5	34.16	2	34.38	34.05	3	1,777	0.17%
2018/09/20	6	34.72	7	34.81	34.70	-1	1,790	-0.06%
2018/09/19	10	34.53	8	34.77	34.15	2	1,866	0.11%
2018/09/18	2	33.18	4	33.35	33.00	-2	1,875	-0.11%
2018/09/17	1	32.85	3	33.03	32.90	-2	2,090	-0.10%
2018/09/14	4	33.21	1	33.45	33.00	3	2,284	0.13%
2018/09/13	6	34.18	5	33.85	33.60	1	2,305	0.04%
2018/09/12	7	34.30	10	33.95	33.75	-3	2,307	-0.13%
2018/09/11	2	32.55	2	32.88	32.80	0	2,298	0.00%
2018/09/10	3	32.90	2	33.20	32.95	1	2,334	0.04%
2018/09/07	4	33.93	6	34.01	33.55	-2	2,352	-0.09%
2018/09/06	2	34.08	0	0.00	34.05	2	2,370	0.08%
2018/09/05	0	0.00	2	35.18	35.10	-2	2,415	-0.08%
2018/09/04	2	35.00	5	34.91	35.30	-3	2,495	-0.12%
2018/09/03	3	34.53	1	34.50	34.50	2	2,529	0.08%
2018/08/31	2	35.70	0	0.00	35.30	2	2,545	0.08%
2018/08/30	1.2	36.49	1	37.05	36.50	0.2	2,583	0.01%
2018/08/29	1	36.55	2	36.93	36.45	-1	2,620	-0.04%
2018/08/28	3	37.22	1	37.70	36.85	2	2,667	0.07%
2018/08/27	2	37.03	2	37.33	37.15	0	2,790	0.00%
2018/08/24	4	37.33	3	37.63	37.30	1	2,871	0.03%
2018/08/23	7	38.47	9	38.48	38.20	-2	2,896	-0.07%
2018/08/22	6	36.16	8	36.44	36.20	-2	2,903	-0.07%
2018/08/21	6.6	36.11	2	36.10	36.10	4.6	2,937	0.16%
2018/08/20	5	35.98	6	36.26	37.10	-1	3,081	-0.03%
2018/08/17	5	34.85	6	34.35	35.25	-1	3,129	-0.03%
2018/08/16	1	32.70	1	32.85	32.85	0	3,214	0.00%
2018/08/15	4	33.33	3	33.53	33.15	1	3,272	0.03%
2018/08/14	4	34.33	2	34.73	34.15	2	3,339	0.06%
2018/08/13	4	35.54	7	35.62	35.10	-3	3,416	-0.09%
2018/08/10	0	0.00	1	37.40	37.05	-1	3,579	-0.03%
2018/08/09	2	37.30	1	37.30	37.30	1	3,720	0.03%
2018/08/08	4	37.43	2	37.78	37.35	2	3,908	0.05%
2018/08/07	1	37.85	5	37.88	37.85	-4	4,066	-0.10%
2018/08/06	5	37.28	11	37.39	37.30	-6	4,265	-0.14%
2018/08/03	7	37.94	3	37.95	37.95	4	4,580	0.09%
2018/08/02	3	37.82	2	37.75	37.75	1	4,827	0.02%
2018/08/01	6.6	38.95	6.7	40.08	38.65	-0.1	4,964	0.00%
2018/07/31	7	42.46	1	42.80	41.10	6	5,096	0.12%
2018/07/30	0	0.00	2.1	40.75	40.75	-2.1	5,153	-0.04%
2018/07/18	3	15.58	2	15.80	15.60	1	5,229	0.02%
2018/07/17	4	15.95	1	16.20	15.85	3	5,248	0.06%
2018/07/16	2	16.58	4	16.58	16.55	-2	5,300	-0.04%
2018/07/13	2	15.15	3	15.37	15.50	-1	5,436	-0.02%
2018/07/12	0	0.00	1	15.15	15.15	-1	5,518	-0.02%
2018/07/11	7	15.16	4	15.25	15.15	3	5,621	0.05%
2018/07/10	1	15.35	2	15.50	15.45	-1	5,750	-0.02%
2018/07/09	3	15.25	3	15.45	15.30	0	6,005	0.00%
2018/07/06	3	15.20	6	15.23	15.45	-3	6,457	-0.05%
2018/07/05	3	15.27	7	15.37	15.20	-4	7,094	-0.06%
2018/07/04	4	16.28	10	16.18	16.10	-6	7,627	-0.08%
2018/07/03	5	17.19	7	17.13	17.00	-2	7,720	-0.03%
2018/07/02	2	17.70	6	17.79	17.75	-4	7,924	-0.05%
2018/06/29	2	17.85	2	17.95	17.85	0	8,066	0.00%
2018/06/28	3	17.85	1	18.05	17.75	2	8,279	0.02%
2018/06/27	2	18.25	23	18.13	18.05	-21	8,685	-0.24%
2018/06/26	2	17.63	1	17.90	17.65	1	9,058	0.01%
2018/06/25	3	18.12	1	18.65	18.15	2	9,292	0.02%
2018/06/22	4	18.46	2	18.60	18.40	2	9,531	0.02%
2018/06/20	1	19.10	1	18.95	19.10	0	9,512	0.00%
2018/06/19	0	0.00	4	19.96	19.35	-4	9,482	-0.04%
2018/06/15	1	19.10	0	0.00	19.10	1	9,398	0.01%
2018/06/14	11	20.16	19	19.86	19.70	-8	9,338	-0.09%
2018/06/13	27	19.58	12	18.81	19.70	15	9,122	0.16%
2018/06/12	2	18.00	1	18.05	17.95	1	8,940	0.01%
2018/06/11	4	18.19	7	18.32	18.15	-3	8,918	-0.03%
2018/06/08	2	18.13	0	0.00	18.10	2	8,919	0.02%
2018/06/07	9	18.38	7	18.64	18.30	2	8,910	0.02%
2018/06/06	3	18.53	3	18.75	18.40	0	8,919	0.00%
2018/06/05	7	18.64	3	18.48	18.50	4	8,900	0.04%
2018/06/04	5	18.98	2	19.05	18.85	3	8,870	0.03%
2018/06/01	4	18.29	8	18.27	18.90	-4	8,831	-0.05%
2018/05/31	8	18.36	6	18.39	18.20	2	8,761	0.02%
2018/05/30	6	18.47	0	0.00	18.50	6	8,779	0.07%
2018/05/29	5	18.85	0	0.00	18.45	5	8,778	0.06%
2018/05/28	1	18.30	5	18.50	18.25	-4	8,746	-0.05%
2018/05/25	3	19.10	0	0.00	18.70	3	8,721	0.03%
2018/05/24	0	0.00	7	19.09	19.30	-7	8,710	-0.08%
2018/05/23	6	18.51	6	18.60	18.05	0	8,637	0.00%
2018/05/18	0	0.00	2	19.35	19.50	-2	8,493	-0.02%
2018/05/17	19	19.35	1	19.90	19.15	18	8,462	0.21%
2018/05/16	5	20.40	0	0.00	20.30	5	8,321	0.06%
2018/05/15	12	21.00	7	20.84	20.85	5	8,292	0.06%
2018/05/14	0	0.00	7	20.33	20.30	-7	8,277	-0.08%
2018/05/11	7	21.36	0	0.00	20.70	7	8,260	0.08%
2018/05/10	5	21.02	3	21.23	20.90	2	8,217	0.02%
2018/05/09	9	20.82	7	21.85	21.50	2	8,186	0.02%
2018/05/08	1	21.00	3	20.97	20.90	-2	8,040	-0.02%
2018/05/07	1	20.60	8	20.81	22.00	-7	7,918	-0.09%
2018/05/04	12	20.17	13	20.48	20.05	-1	7,744	-0.01%
2018/05/03	8	21.91	17	21.69	21.40	-9	7,599	-0.12%
2018/05/02	19	24.78	3	24.30	23.70	16	7,419	0.22%
2018/04/27	2	19.40	0	0.00	22.00	2	6,924	0.03%
2018/04/26	6	23.03	2	21.50	21.45	4	6,817	0.06%
2018/04/25	3	23.42	0	0.00	23.80	3	6,690	0.04%
2018/04/24	1	24.30	2	23.80	24.00	-1	6,694	-0.01%
2018/04/23	1	25.10	1	25.10	25.10	0	6,860	0.00%
2018/04/20	3	26.10	0	0.00	25.40	3	6,824	0.04%
2018/04/19	5	25.78	32.1	26.11	25.90	-27.1	6,738	-0.40%
2018/04/18	3	24.43	10	24.55	24.80	-7	6,566	-0.11%
2018/04/17	3	24.57	0	0.00	24.05	3	6,658	0.05%
2018/04/16	9	24.31	0	0.00	24.30	9	6,680	0.13%
2018/04/13	12	25.10	17	25.74	25.50	-5	6,977	-0.07%
2018/04/12	23	26.28	1	25.50	26.40	22	6,854	0.32%
2018/04/11	3	24.45	39	23.64	26.05	-36	6,572	-0.55%
2018/04/10	28	23.12	15	22.86	23.70	13	5,896	0.22%
2018/04/09	7	22.10	0	0.00	22.10	7	5,290	0.13%
2018/04/03	10	19.40	0	0.00	20.10	10	5,118	0.20%
2018/04/02	0	0.00	1	18.40	18.40	-1	4,878	-0.02%
2018/03/31	10	18.74	8	18.68	18.60	2	4,723	0.04%
2018/03/30	21	18.22	0	0.00	18.35	21	4,498	0.47%
2018/03/29	0	0.00	7	16.21	17.70	-7	4,080	-0.17%
2018/03/28	3	16.40	13	16.09	16.20	-10	3,675	-0.27%
2018/03/27	5	15.00	20	15.78	15.80	-15	3,398	-0.44%
2018/03/23	20	14.30	0	0.00	14.30	20	3,129	0.64%
2018/03/07	0	0.00	1	14.10	13.90	-1	3,028	-0.03%
2018/02/23	2	14.00	0	0.00	14.00	2	3,000	0.07%
2018/02/09	3	12.70	0	0.00	13.00	3	2,969	0.10%
2018/01/30	2	13.85	0	0.00	13.95	2	2,988	0.07%
2018/01/25	0	0.00	0.1	14.00	14.10	-0.1	3,154	0.00%
2018/01/17	0	0.00	21	14.56	15.25	-21	2,957	-0.71%
2018/01/16	0	0.00	20	13.90	13.95	-20	2,700	-0.74%
2018/01/09	3	14.95	14.2	15.02	15.25	-11.2	2,210	-0.50%
2018/01/05	0	0.00	2	12.45	12.65	-2	1,616	-0.12%