台船 (2208)-新光-桃園券商分點個股進出

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
18.10
漲跌
▼0.10
漲幅
-0.55%
成交量
2,090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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	0	0.00	2	18.10	18.10	-2	5,090	-0.04%
2024/04/30	22	18.21	0.4	18.25	18.20	21.6	5,145	0.42%
2024/04/29	0	0.00	4	18.35	18.35	-4	5,227	-0.08%
2024/04/26	2	18.20	0	0.00	18.15	2	5,244	0.04%
2024/04/25	2.3	18.11	0	18.34	18.10	2.3	5,267	0.04%
2024/04/24	0	18.40	1	18.30	18.30	-1	5,312	-0.02%
2024/04/23	1	18.50	7	18.29	18.30	-6	5,410	-0.11%
2024/04/22	4.1	18.54	3	18.45	18.45	1.1	5,500	0.02%
2024/04/19	3	18.60	19	18.64	18.70	-16	5,679	-0.28%
2024/04/18	6	19.05	0	0.00	19.05	6	6,197	0.10%
2024/04/17	7	18.94	1	18.90	19.00	6	6,202	0.10%
2024/04/16	51	19.00	4	19.29	18.85	47	6,218	0.76%
2024/04/15	11.2	19.32	86	19.84	19.40	-74.9	6,169	-1.21%
2024/04/12	7	19.06	0	0.00	19.05	7	6,116	0.11%
2024/04/11	63	19.11	0	0.00	19.15	63	6,134	1.03%
2024/04/10	29	19.73	131	19.73	19.50	-102	6,071	-1.68%	大賣/鉅額交易
2024/04/09	9	19.09	4	19.05	19.05	5	5,805	0.09%
2024/04/08	2	19.10	1	19.00	18.90	1	5,772	0.02%
2024/04/03	0	18.80	0	0.00	18.85	0	5,764	0.00%
2024/04/01	0	0.00	1	18.95	18.90	-1	5,790	-0.02%
2024/03/29	0	0.00	2	18.85	18.85	-2	5,753	-0.03%
2024/03/28	2	19.10	2	19.20	18.95	0	5,740	0.00%
2024/03/27	4	19.21	3.6	19.21	19.10	0.4	5,696	0.01%
2024/03/26	33	19.46	30	18.90	18.80	3	5,614	0.05%
2024/03/25	0	0.00	4	19.13	19.10	-4	5,481	-0.07%
2024/03/22	0	0.00	2	18.95	19.05	-2	5,430	-0.04%
2024/03/21	3	18.73	14	18.94	18.90	-11	5,313	-0.21%
2024/03/20	10.6	18.89	4	18.85	18.75	6.6	5,245	0.13%
2024/03/19	11	19.16	26	19.09	19.25	-15	5,153	-0.29%
2024/03/18	21	18.54	13	18.40	18.60	8	4,770	0.17%
2024/03/15	4	17.68	4	17.71	17.75	0	4,490	0.00%
2024/03/14	2	17.58	1.3	17.63	17.60	0.7	4,455	0.01%
2024/03/13	0.1	17.75	0	0.00	17.65	0.1	4,453	0.00%
2024/03/12	11	17.79	1	17.75	17.75	10	4,430	0.23%
2024/03/11	19	17.60	9	17.75	17.75	10	4,398	0.23%
2024/03/08	1	17.65	4	17.68	17.55	-3	4,380	-0.07%
2024/03/07	6	17.75	0	0.00	17.75	6	4,387	0.14%
2024/03/06	2	17.90	0	0.00	17.90	2	4,330	0.05%
2024/03/05	0	18.10	7	17.96	17.95	-7	4,295	-0.16%
2024/03/04	30	18.09	0.1	18.15	18.00	29.9	4,260	0.70%
2024/03/01	2	18.10	0	0.00	18.20	2	4,242	0.05%
2024/02/29	6	18.27	2	18.35	18.35	4	4,228	0.09%
2024/02/27	13.1	18.26	7	18.30	18.05	6.1	4,145	0.15%
2024/02/26	5	18.15	2	18.20	18.05	3	4,100	0.07%
2024/02/23	3	18.00	2.7	18.21	17.95	0.3	4,062	0.01%
2024/02/22	0	0.00	5	18.15	18.20	-5	3,970	-0.13%
2024/02/21	1	17.90	0	0.00	17.90	1	3,829	0.03%
2024/02/20	0.2	18.11	0	0.00	18.00	0.2	3,776	0.01%
2024/02/19	30	17.78	0	0.00	18.15	30	3,678	0.82%
2024/02/16	0	0.00	2	18.30	18.15	-2	3,611	-0.06%
2024/02/15	54.5	17.87	4	18.16	18.15	50.5	3,584	1.41%
2024/02/05	60	17.97	6	17.76	17.90	54	3,542	1.52%
2024/02/02	0	18.26	0	0.00	18.05	0	3,471	0.00%
2024/02/01	40	18.20	37	18.09	18.25	3	3,441	0.09%
2024/01/31	5	18.15	0	0.00	18.05	5	3,425	0.15%
2024/01/30	2.1	18.30	5	18.55	18.20	-2.9	3,396	-0.09%
2024/01/29	5	18.35	0	0.00	18.25	5	3,358	0.15%
2024/01/26	50	18.45	15	18.47	18.40	35	3,340	1.05%
2024/01/25	6.1	18.55	3	18.57	18.55	3.1	3,323	0.09%
2024/01/24	2	18.75	5	18.52	18.60	-3	3,298	-0.09%
2024/01/23	5	18.46	2	18.50	18.45	3	3,225	0.09%
2024/01/22	4	18.03	4	18.08	18.10	0	3,130	0.00%
2024/01/19	2	17.93	1	17.90	17.95	1	3,079	0.03%
2024/01/18	10	18.11	1	18.05	18.00	9	3,017	0.30%
2024/01/17	5.1	18.26	91	18.25	18.15	-85.9	2,941	-2.92%
2024/01/16	12	18.61	4	18.55	18.55	8	2,832	0.28%
2024/01/15	6	19.35	9	19.23	19.05	-3	2,728	-0.11%
2024/01/12	14	18.86	23	18.92	18.90	-9	2,509	-0.36%
2024/01/11	2	20.10	0	0.00	20.00	2	1,927	0.10%
2024/01/10	4	20.15	3	20.25	20.10	1	1,888	0.05%
2024/01/09	29.1	20.60	0.5	20.65	20.45	28.6	1,843	1.55%
2024/01/08	28	20.94	9	21.08	20.90	19	1,802	1.05%
2024/01/05	1	20.55	10	20.49	20.50	-9	1,685	-0.53%
2024/01/04	0	0.00	2.1	20.05	20.00	-2.1	1,663	-0.12%
2024/01/03	2	20.05	1	20.05	20.10	1	1,701	0.06%
2024/01/02	3	20.13	1	20.15	20.10	2	1,696	0.12%
2023/12/29	7	20.25	4	20.25	20.30	3	1,680	0.18%
2023/12/28	0	0.00	0	20.40	20.25	0	1,655	0.00%
2023/12/27	0	0.00	0	20.40	20.45	0	1,648	0.00%
2023/12/26	0.1	20.35	0.3	20.38	20.50	-0.3	1,676	-0.01%
2023/12/25	0	0.00	1	20.25	20.20	-1	1,733	-0.06%
2023/12/22	47	20.60	0	0.00	20.50	47	1,727	2.72%
2023/12/21	6	20.68	0	0.00	20.65	6	1,751	0.34%
2023/12/18	0	0.00	1	21.20	21.20	-1	1,888	-0.05%
2023/12/12	0.1	21.45	2	21.45	21.35	-1.9	2,174	-0.09%
2023/12/11	0	0.00	4	21.33	21.45	-4	2,192	-0.18%
2023/12/06	0	0.00	0.1	21.85	21.65	-0.1	2,223	-0.01%
2023/12/05	3	22.25	0	0.00	22.05	3	2,238	0.13%
2023/12/04	4	22.21	2	22.00	22.20	2	2,227	0.09%
2023/11/30	0	0.00	0.1	21.65	21.65	-0.1	2,255	0.00%
2023/11/29	2	21.60	2	21.75	21.80	0	2,313	0.00%
2023/11/28	0	0.00	2	21.75	21.70	-2	2,317	-0.09%
2023/11/24	1	21.45	8	21.55	21.60	-7	2,324	-0.30%
2023/11/23	0	0.00	2	21.25	21.25	-2	2,306	-0.09%
2023/11/21	0	0.00	3	21.12	21.15	-3	2,337	-0.13%
2023/11/15	2	20.85	2	20.80	20.85	0	2,452	0.00%
2023/11/14	0	0.00	6	20.48	20.50	-6	2,455	-0.24%
2023/11/13	2	20.25	0	0.00	20.30	2	2,482	0.08%
2023/11/10	1	20.20	0	0.00	20.20	1	2,516	0.04%
2023/11/09	0	0.00	2	20.40	20.45	-2	2,527	-0.08%
2023/11/08	4	20.78	1	20.65	20.60	3	2,556	0.12%
2023/11/07	0	20.92	0	0.00	20.95	0	2,588	0.00%
2023/11/06	5	20.88	4	20.83	20.90	1	2,735	0.04%
2023/11/02	0	0.00	5	20.55	20.50	-5	2,751	-0.18%
2023/11/01	2	20.15	0	0.00	20.25	2	2,758	0.07%
2023/10/31	5	20.33	0	0.00	20.15	5	2,765	0.18%
2023/10/30	4	20.43	0	0.00	20.40	4	2,798	0.14%
2023/10/27	0.1	20.45	0	0.00	20.35	0.1	2,810	0.00%
2023/10/26	0	0.00	1	20.35	20.35	-1	2,854	-0.04%
2023/10/25	3	20.63	3	20.63	20.60	0	2,864	0.00%
2023/10/24	4	20.20	4	20.35	20.40	0	2,890	0.00%
2023/10/23	6	20.28	3	20.40	20.25	3	2,906	0.10%
2023/10/20	1	20.35	15	20.35	20.30	-14	2,939	-0.48%
2023/10/19	1	20.65	0	0.00	20.70	1	2,950	0.03%
2023/10/18	5	20.70	5	20.65	20.70	0	2,968	0.00%
2023/10/17	0	0.00	2	21.05	20.85	-2	2,985	-0.07%
2023/10/16	2	21.30	5	21.34	21.10	-3	3,010	-0.10%
2023/10/13	0	0.00	9	21.30	21.45	-9	3,056	-0.29%
2023/10/12	15	21.43	4	21.54	21.35	11	3,080	0.36%
2023/10/11	0	0.00	2	22.05	21.70	-2	3,109	-0.06%
2023/10/06	2	21.80	10	21.80	21.75	-8	3,087	-0.26%
2023/10/05	1	21.85	0	0.00	21.85	1	3,110	0.03%
2023/10/04	10	21.82	12	21.88	21.90	-2	3,129	-0.06%
2023/10/03	0	0.00	5	22.10	22.00	-5	3,123	-0.16%
2023/10/02	11	22.50	22	22.39	22.25	-11	3,115	-0.35%
2023/09/28	13	23.44	12	23.38	22.85	1	3,073	0.03%
2023/09/27	11	23.42	9	23.42	23.40	2	3,022	0.07%
2023/09/26	25	23.85	0	0.00	23.40	25	3,072	0.81%
2023/09/25	3	24.07	2	24.15	23.90	1	3,099	0.03%
2023/09/22	10	23.67	5	23.83	24.20	5	3,274	0.15%
2023/09/21	1	24.25	0	0.00	23.65	1	3,276	0.03%
2023/09/20	18	24.66	21	24.70	24.65	-3	3,243	-0.09%
2023/09/19	2	24.05	2	24.20	23.90	0	2,977	0.00%
2023/09/18	4	23.80	6	23.87	23.65	-2	2,948	-0.07%
2023/09/15	7	23.75	3	23.60	23.45	4	2,945	0.14%
2023/09/14	2	23.75	6	23.50	23.75	-4	2,933	-0.14%
2023/09/12	2	23.70	4	23.15	23.25	-2	3,034	-0.07%
2023/09/11	4	24.01	2	23.98	23.90	2	3,042	0.07%
2023/09/08	2	23.95	6	24.04	24.00	-4	3,078	-0.13%
2023/09/07	2	23.80	2	23.80	23.80	0	3,117	0.00%
2023/09/06	3	23.93	0	0.00	23.80	3	3,151	0.10%
2023/09/05	2	23.70	2	24.00	23.85	0	3,155	0.00%
2023/09/04	4	23.70	3	23.70	23.75	1	3,151	0.03%
2023/09/01	2	23.20	4	23.25	23.20	-2	3,130	-0.06%
2023/08/31	0	0.00	2	22.95	23.20	-2	3,160	-0.06%
2023/08/30	5	22.82	6	22.87	22.90	-1	3,236	-0.03%
2023/08/29	5	22.59	5	22.81	22.85	0	3,276	0.00%
2023/08/28	0	23.00	5	23.14	22.65	-5	3,299	-0.15%
2023/08/25	4	23.00	10	22.85	22.70	-6	3,321	-0.18%
2023/08/24	13	22.91	11	22.70	22.90	2	3,332	0.06%
2023/08/23	11	22.08	15	22.06	22.20	-4	3,301	-0.12%
2023/08/21	2	21.35	2	21.45	21.25	0	3,437	0.00%
2023/08/18	18	21.58	18	21.43	21.45	0	3,513	0.00%
2023/08/17	7	20.96	6	21.10	21.20	1	3,639	0.03%
2023/08/16	19	20.80	13	20.85	20.80	6	3,837	0.16%
2023/08/14	6	21.31	0	0.00	21.30	6	3,929	0.15%
2023/08/11	12	21.86	13	21.57	21.85	-1	3,992	-0.03%
2023/08/10	12.1	21.91	12	21.62	21.65	0.1	4,061	0.00%
2023/08/09	2	23.50	2	23.60	23.55	0	4,065	0.00%
2023/08/08	10	23.47	12	23.58	23.55	-2	4,101	-0.05%
2023/08/07	2	23.35	0	0.00	23.40	2	4,245	0.05%
2023/08/04	3	23.50	3	23.47	23.45	0	4,306	0.00%
2023/08/02	8	23.45	8	23.53	23.25	0	4,406	0.00%
2023/08/01	4	23.45	4	23.55	23.45	0	4,445	0.00%
2023/07/31	10	23.40	9	23.45	23.35	1	4,567	0.02%
2023/07/28	2	23.25	3	23.30	23.25	-1	4,696	-0.02%
2023/07/27	6	23.30	8	23.36	23.35	-2	4,828	-0.04%
2023/07/26	5	23.25	9	23.29	23.10	-4	4,966	-0.08%
2023/07/25	9	23.21	5	23.35	23.10	4	5,132	0.08%
2023/07/24	3	23.33	2	23.05	23.05	1	5,276	0.02%
2023/07/21	4	23.50	2	23.65	23.40	2	5,369	0.04%
2023/07/20	9	23.52	10	23.48	23.60	-1	5,619	-0.02%
2023/07/19	2	23.20	3	23.17	23.05	-1	5,723	-0.02%
2023/07/18	3	23.28	3	23.25	23.20	0	6,021	0.00%
2023/07/17	5	23.52	7	23.54	23.70	-2	6,255	-0.03%
2023/07/14	13.1	23.77	9	23.86	23.70	4.1	6,647	0.06%
2023/07/13	8.2	24.02	5	23.90	23.90	3.2	7,371	0.04%
2023/07/12	4.2	24.33	2	24.40	24.10	2.2	8,602	0.03%
2023/07/11	16	24.58	26	24.56	24.45	-10	10,315	-0.10%
2023/07/10	8	24.06	6	24.18	24.00	2	11,545	0.02%
2023/07/07	2	24.48	0	0.00	24.15	2	12,009	0.02%
2023/07/06	9	24.69	7	24.77	24.50	2	12,275	0.02%
2023/07/05	7	24.91	3	24.98	24.70	4	12,664	0.03%
2023/07/04	13	25.25	13	25.26	24.95	0	12,964	0.00%
2023/07/03	2	24.83	1	24.90	24.95	1	13,434	0.01%
2023/06/30	27	25.30	150	25.10	24.75	-123	13,414	-0.92%	大賣/鉅額交易
2023/06/29	3	24.47	19	24.52	24.75	-16	13,260	-0.12%
2023/06/28	10	24.47	9	24.38	24.35	1	13,288	0.01%
2023/06/27	0	0.00	1	23.75	23.75	-1	13,354	-0.01%
2023/06/26	17.1	24.18	2	24.20	24.00	15.1	13,520	0.11%
2023/06/21	3	24.27	3	24.33	24.35	0	13,543	0.00%
2023/06/20	2.1	24.45	2	24.30	24.30	0.1	13,572	0.00%
2023/06/19	6	24.73	9	24.57	24.65	-3	13,584	-0.02%
2023/06/16	0.1	24.20	1.5	24.18	24.25	-1.4	13,523	-0.01%
2023/06/15	6.1	23.81	13	23.85	24.00	-6.9	13,496	-0.05%
2023/06/14	8	23.75	9	23.86	23.80	-1	13,495	-0.01%
2023/06/13	9	24.14	6	24.10	24.00	3	13,476	0.02%
2023/06/12	4	24.48	12	24.43	24.40	-8	13,450	-0.06%
2023/06/09	5	24.88	1	24.85	24.85	4	13,444	0.03%
2023/06/08	16	25.12	6	25.25	25.00	10	13,524	0.07%
2023/06/07	3	25.12	2.1	25.19	25.00	0.9	13,615	0.01%
2023/06/06	4	25.00	0	0.00	25.00	4	13,710	0.03%
2023/06/05	119	24.91	13	25.13	25.25	106	13,754	0.77%	大買/鉅額交易
2023/06/02	7	24.52	4.1	24.72	24.55	2.9	13,692	0.02%
2023/06/01	2	24.50	9	24.43	24.50	-7	13,707	-0.05%
2023/05/31	7	24.24	10	24.20	24.15	-3	13,726	-0.02%
2023/05/30	4	24.33	3	24.28	24.20	1	13,743	0.01%
2023/05/29	29	24.45	31.2	24.59	24.45	-2.2	13,846	-0.02%
2023/05/26	13.3	24.53	27.2	24.70	24.15	-13.9	14,024	-0.10%
2023/05/25	4	25.20	4	25.30	25.00	0	14,202	0.00%
2023/05/24	11	25.34	11	25.37	25.50	0	14,532	0.00%
2023/05/23	11	25.03	4	25.22	25.20	7	14,960	0.05%
2023/05/22	7	25.38	13.1	25.19	25.75	-6.1	15,172	-0.04%
2023/05/19	3	24.45	2	24.85	24.40	1	15,107	0.01%
2023/05/18	5	24.59	1	24.50	24.55	4	15,087	0.03%
2023/05/17	2	24.25	10	24.40	24.50	-8	15,114	-0.05%
2023/05/16	3	24.15	2	24.35	24.20	1	15,064	0.01%
2023/05/15	17	23.94	8	24.15	24.40	9	15,050	0.06%
2023/05/12	4	23.31	3	23.47	23.45	1	14,986	0.01%
2023/05/11	4	23.31	3	23.47	23.30	1	15,004	0.01%
2023/05/10	3	24.12	0	0.00	24.00	3	14,860	0.02%
2023/05/09	6	24.13	14	24.30	24.00	-8	14,813	-0.05%
2023/05/08	3	24.80	17	24.64	24.60	-14	14,767	-0.09%
2023/05/05	5	24.62	48	24.45	24.45	-43	14,788	-0.29%
2023/05/04	32	25.21	7	24.99	24.95	25	14,725	0.17%
2023/05/03	5	26.04	3.4	25.79	25.60	1.6	14,602	0.01%
2023/05/02	40.3	26.18	25.1	26.03	26.00	15.2	14,519	0.10%
2023/04/28	15.1	26.01	50	26.08	25.95	-34.9	14,388	-0.24%
2023/04/27	4	25.46	2	26.00	25.80	2	14,204	0.01%
2023/04/26	16.1	25.92	4	25.55	25.60	12.1	14,028	0.09%
2023/04/25	18.1	26.35	69.5	26.67	25.80	-51.4	13,919	-0.37%
2023/04/24	8	26.03	3	26.20	26.20	5	13,643	0.04%
2023/04/21	33.3	25.68	15	25.64	25.90	18.3	13,517	0.14%
2023/04/20	23	26.03	53.2	26.33	26.00	-30.2	13,184	-0.23%
2023/04/19	84	26.47	47.2	26.79	26.35	36.8	12,924	0.28%
2023/04/18	97.2	26.97	124	27.26	27.30	-26.8	12,499	-0.21%	大賣/
2023/04/17	198.2	27.56	127	27.70	28.00	71.2	11,720	0.61%	大買/大賣/
2023/04/14	171.2	27.22	97.1	27.03	26.45	74.1	10,447	0.71%	大買/
2023/04/13	114	25.83	68	26.19	26.85	46	8,708	0.53%	大買/
2023/04/12	20	24.40	42	24.42	24.45	-22	7,450	-0.30%
2023/04/11	11	23.99	42	24.01	23.60	-31	6,981	-0.44%
2023/04/10	58	23.99	34	23.63	24.05	24	6,724	0.36%
2023/04/07	48.1	22.99	94	22.79	22.80	-45.9	6,381	-0.72%
2023/04/06	31	24.04	28.1	24.24	23.75	2.9	6,051	0.05%
2023/03/30	0	23.35	0.1	23.45	23.50	0	5,525	0.00%
2023/03/29	7.1	23.53	20	23.46	23.40	-13	5,514	-0.23%
2023/03/28	4	23.60	9	23.37	23.45	-5	5,472	-0.09%
2023/03/27	16	23.33	25.2	23.53	23.50	-9.2	5,380	-0.17%
2023/03/24	0	0.00	1	22.55	22.75	-1	5,266	-0.02%
2023/03/23	0	0.00	1	22.60	22.40	-1	5,440	-0.02%
2023/03/21	0	0.00	4	21.91	22.00	-4	5,397	-0.07%
2023/03/20	0	0.00	12	21.76	21.70	-12	5,399	-0.22%
2023/03/17	25	21.56	11	21.63	21.65	14	5,452	0.26%
2023/03/16	5.1	21.24	7	21.19	21.05	-1.9	5,439	-0.03%
2023/03/15	1	21.55	3	21.80	21.40	-2	5,440	-0.04%
2023/03/14	11.1	21.65	0	0.00	21.55	11.1	5,476	0.20%
2023/03/13	2	21.80	2	21.80	21.85	0	5,537	0.00%
2023/03/10	19	23.05	2	22.60	22.55	17	5,579	0.30%
2023/03/09	4	23.51	13	23.58	23.55	-9	5,546	-0.16%
2023/03/08	8	23.14	2	23.25	23.20	6	5,953	0.10%
2023/03/07	4	22.96	2.1	23.05	22.90	1.9	6,051	0.03%
2023/03/06	1	23.00	14	22.93	23.05	-13	6,032	-0.22%
2023/03/03	12	22.90	12	23.10	22.90	0	6,013	0.00%
2023/03/02	12	23.05	3	23.10	23.05	9	6,033	0.15%
2023/03/01	5.1	22.90	0	0.00	22.80	5.1	6,074	0.08%
2023/02/24	13	23.55	3	23.60	23.55	10	5,998	0.17%
2023/02/23	36	24.57	19.1	24.19	24.05	16.9	5,785	0.29%
2023/02/22	96	24.27	120.4	23.98	24.20	-24.4	5,503	-0.44%	大賣/
2023/02/21	35	23.82	28	23.52	23.90	7	5,138	0.14%
2023/02/20	11.1	22.62	23.2	22.36	23.25	-12.1	4,657	-0.26%
2023/02/17	1	21.05	10	21.40	21.50	-9	4,327	-0.21%
2023/02/16	3	20.82	2	20.90	20.85	1	4,204	0.02%
2023/02/15	4	20.95	9	21.03	21.00	-5	4,246	-0.12%
2023/02/14	4	20.75	1	20.70	20.65	3	4,317	0.07%
2023/02/13	4	20.83	2	21.00	21.00	2	4,358	0.05%
2023/02/10	0	0.00	2	21.00	20.65	-2	4,522	-0.04%
2023/02/07	0	20.40	1	20.45	20.30	-1	4,534	-0.02%
2023/02/06	6	20.48	0	0.00	20.20	6	4,508	0.13%
2023/02/03	0	0.00	2	20.45	20.45	-2	4,443	-0.05%
2023/02/02	1	19.85	0	0.00	20.10	1	4,350	0.02%
2023/02/01	1	19.60	20	19.57	19.85	-19	4,275	-0.44%
2023/01/31	13	19.33	23	19.32	19.35	-10	4,223	-0.24%
2023/01/30	13	18.70	13	18.74	18.70	0	4,170	0.00%
2023/01/17	3	18.45	3	18.70	18.45	0	4,137	0.00%
2023/01/16	2	18.45	2	18.55	18.40	0	4,142	0.00%
2023/01/13	2	18.65	2	18.55	18.45	0	4,135	0.00%
2023/01/12	3	18.75	3	18.65	18.60	0	4,137	0.00%
2023/01/11	5	18.86	6	18.83	18.90	-1	4,133	-0.02%
2023/01/10	0	0.00	2	18.70	18.65	-2	4,124	-0.05%
2023/01/09	5	18.87	3	18.80	18.70	2	4,119	0.05%
2023/01/05	3	19.25	3	19.00	19.00	0	4,116	0.00%
2023/01/04	4.1	19.30	0.2	19.20	19.15	3.9	4,121	0.09%
2023/01/03	11	19.25	4	19.35	19.20	7	4,122	0.17%
2022/12/30	0	19.60	0	0.00	19.50	0	4,107	0.00%
2022/12/29	3	19.35	0	0.00	19.30	3	4,094	0.07%
2022/12/28	2	19.70	4	19.88	19.70	-2	4,087	-0.05%
2022/12/27	12	19.94	9	20.14	19.80	3	4,053	0.07%
2022/12/26	13	19.58	6	19.65	19.55	7	3,973	0.18%
2022/12/23	13	19.52	4	19.65	19.50	9	3,976	0.23%
2022/12/22	4	19.60	5	19.85	19.60	-1	3,959	-0.03%
2022/12/21	10	19.51	12	19.75	19.45	-2	3,958	-0.05%
2022/12/20	6	19.53	3	20.10	19.15	3	3,923	0.08%
2022/12/19	3	19.93	10	20.08	19.75	-7	3,892	-0.18%
2022/12/16	8.2	19.95	11	20.15	20.10	-2.8	3,873	-0.07%
2022/12/15	78	20.27	11	20.44	20.30	67	3,799	1.76%
2022/12/14	4	19.70	7	19.79	19.70	-3	3,580	-0.08%
2022/12/13	7	19.70	12	19.87	19.70	-5	3,568	-0.14%
2022/12/12	5	19.71	11	19.72	19.55	-6	3,539	-0.17%
2022/12/09	6	19.90	6	19.90	19.90	0	3,509	0.00%
2022/12/08	10	19.80	11	19.66	19.65	-1	3,437	-0.03%
2022/12/07	11	19.47	15	19.78	19.65	-4	3,400	-0.12%
2022/12/06	9	19.79	25	19.72	19.55	-16	3,344	-0.48%
2022/12/05	6	20.43	6	20.38	19.90	0	3,272	0.00%
2022/12/02	10	20.05	18	20.20	19.95	-8	3,171	-0.25%
2022/12/01	5	19.81	26	19.71	19.55	-21	3,017	-0.70%
2022/11/30	94	20.50	24.5	20.26	19.90	69.5	2,906	2.39%
2022/11/29	0	0.00	15	18.74	19.85	-15	2,364	-0.63%
2022/11/28	3	18.08	1	17.95	18.05	2	2,169	0.09%
2022/11/25	3	18.65	3	18.80	18.35	0	2,150	0.00%
2022/11/24	4	18.44	6	18.46	18.40	-2	2,107	-0.09%
2022/11/23	5	18.11	5	18.18	18.45	0	2,030	0.00%
2022/11/22	12	17.75	12	17.80	18.25	0	1,937	0.00%
2022/11/21	4	17.55	4	17.65	17.40	0	1,863	0.00%
2022/11/17	1	18.10	0	0.00	18.00	1	1,837	0.05%
2022/11/16	0	18.25	0	0.00	18.20	0	1,786	0.00%
2022/11/15	1	18.25	1	18.25	18.20	0	1,752	0.00%
2022/11/14	1	18.55	1	18.65	18.50	0	1,714	0.00%
2022/11/11	3	19.33	3	19.30	18.75	0	1,672	0.00%
2022/11/10	10	18.92	12.1	19.20	18.95	-2.1	1,586	-0.13%
2022/11/09	1	18.40	1	18.50	18.65	0	1,411	0.00%
2022/11/08	6	18.70	20	18.54	18.50	-14	1,331	-1.05%
2022/11/07	1	18.00	9	18.14	18.15	-8	1,088	-0.74%
2022/11/04	10	16.50	0	0.00	16.50	10	976	1.02%
2022/11/01	2	15.10	2	14.95	15.10	0	904	0.00%
2022/10/31	1	14.80	1	14.90	14.70	0	924	0.00%
2022/10/28	2	14.90	2	15.00	14.70	0	934	0.00%
2022/10/27	1	14.85	0	0.00	15.00	1	984	0.10%
2022/10/25	1	14.95	1	15.05	14.75	0	977	0.00%
2022/10/24	2	15.00	2	14.95	15.00	0	968	0.00%
2022/10/21	1	14.60	1	14.70	14.60	0	951	0.00%
2022/10/20	1	14.85	1	15.00	14.65	0	948	0.00%
2022/10/19	0	15.10	0	0.00	15.00	0	937	0.01%
2022/10/18	3	15.00	1	15.00	15.00	2	930	0.21%
2022/10/17	6	14.85	6	14.90	14.90	0	932	0.00%
2022/10/14	1	14.75	1	14.85	15.00	0	941	0.00%
2022/10/13	6	15.35	3	15.40	14.55	3	936	0.32%
2022/10/12	1.1	15.46	292	15.42	15.40	-290.9	912	-31.88%	大賣/鉅額交易
2022/10/11	2	15.88	135	15.72	15.70	-133	900	-14.77%	大賣/鉅額交易
2022/10/07	4	16.20	4	16.25	16.20	0	887	0.00%
2022/10/05	1	16.30	1	16.25	16.25	0	916	0.00%
2022/10/04	0	16.35	3	16.15	16.35	-3	920	-0.33%
2022/10/03	4	16.00	4	15.79	16.00	0	917	0.00%
2022/09/30	0	0.00	1	15.85	15.85	-1	917	-0.11%
2022/09/29	2.1	16.10	0	0.00	16.10	2.1	907	0.23%
2022/09/28	4.1	15.97	4	16.14	15.90	0.1	902	0.01%
2022/09/27	0	0.00	1	16.55	16.65	-1	876	-0.11%
2022/09/26	0	16.95	0	0.00	16.75	0	877	0.00%
2022/09/23	1	17.35	1	17.45	17.20	0	883	0.00%
2022/09/22	0	17.45	0	0.00	17.50	0	877	0.00%
2022/09/19	0.1	17.65	0	0.00	17.55	0.1	883	0.01%
2022/09/16	0	18.00	0	0.00	17.80	0	891	0.00%
2022/09/14	0	18.08	0	0.00	17.95	0	909	0.00%
2022/09/12	1.1	18.10	1.9	18.18	18.25	-0.8	963	-0.09%
2022/09/07	0	0.00	0.1	18.05	17.85	-0.1	994	-0.01%
2022/09/01	7	18.14	0	0.00	18.15	7	1,064	0.66%
2022/08/31	0	0.00	5	18.30	18.35	-5	1,061	-0.47%
2022/08/29	7	18.21	1	18.20	18.20	6	1,069	0.56%
2022/08/25	0	18.80	0	0.00	18.65	0	1,060	0.00%
2022/08/24	7	18.53	17	18.61	18.60	-10	1,065	-0.94%
2022/08/23	1	18.35	1	18.35	18.30	0	1,057	0.00%
2022/08/22	7	18.39	0	0.00	18.35	7	1,061	0.66%
2022/08/19	4	18.45	7	18.55	18.50	-3	1,064	-0.28%
2022/08/18	3	18.45	0	0.00	18.40	3	1,072	0.28%
2022/08/17	0	0.00	1	18.80	18.60	-1	1,075	-0.09%
2022/08/16	0	0.00	2	18.75	18.75	-2	1,082	-0.18%
2022/08/15	0	0.00	1	18.75	18.75	-1	1,096	-0.09%
2022/08/12	1	18.40	1	18.50	18.70	0	1,096	0.00%
2022/08/10	1	18.30	1	18.40	18.35	0	1,107	0.00%
2022/08/09	3	18.35	1	18.40	18.40	2	1,114	0.18%
2022/08/08	1	18.25	0	0.00	18.35	1	1,132	0.09%
2022/08/05	1	18.35	5	18.39	18.35	-4	1,163	-0.34%
2022/08/04	1	17.95	1	18.05	17.80	0	1,214	0.00%
2022/08/03	8	18.34	6	18.48	18.20	2	1,236	0.16%
2022/08/02	8	18.04	2	18.10	17.95	6	1,215	0.49%
2022/08/01	1	17.95	0	0.00	18.15	1	1,245	0.08%
2022/07/29	0.1	18.00	0	0.00	17.95	0.1	1,267	0.00%
2022/07/27	3	17.95	3	18.00	18.05	0	1,300	0.00%
2022/07/26	1.1	18.05	1	17.90	17.90	0.1	1,319	0.01%
2022/07/25	0.1	18.28	16	18.20	18.20	-15.9	1,329	-1.20%
2022/07/22	6	18.38	10	18.35	18.25	-4	1,371	-0.29%
2022/07/21	3	18.60	5	18.44	18.60	-2	1,434	-0.14%
2022/07/20	1	18.20	1	18.30	18.20	0	1,490	0.00%
2022/07/18	2	17.95	9	17.88	17.80	-7	1,506	-0.46%
2022/07/15	1	17.95	1	18.10	17.90	0	1,509	0.00%
2022/07/14	4	17.85	4	17.95	18.10	0	1,539	0.00%
2022/07/13	4	17.95	4	17.70	17.95	0	1,553	0.00%
2022/07/12	5	17.18	4	17.05	16.95	1	1,549	0.06%
2022/07/11	2	17.65	2	17.65	17.65	0	1,568	0.00%
2022/07/08	0	0.00	1	17.70	17.70	-1	1,605	-0.06%
2022/07/05	4	17.40	14	17.60	17.80	-10	1,635	-0.61%
2022/07/04	3	17.37	4	17.45	17.20	-1	1,641	-0.06%
2022/07/01	0	0.00	2	17.75	17.25	-2	1,661	-0.12%
2022/06/30	6	17.84	0	0.00	17.90	6	1,651	0.36%
2022/06/29	2	18.25	0	0.00	18.15	2	1,648	0.12%
2022/06/28	2	18.30	2	18.40	18.35	0	1,663	0.00%
2022/06/27	5	18.50	4	18.55	18.50	1	1,677	0.06%
2022/06/24	1	17.80	2	17.98	18.00	-1	1,671	-0.06%
2022/06/23	1	17.70	0	0.00	17.70	1	1,672	0.06%
2022/06/22	10	17.65	0	0.00	17.65	10	1,676	0.60%
2022/06/21	0.1	17.95	5.8	17.86	18.10	-5.7	1,674	-0.34%
2022/06/20	7	17.91	5	17.90	17.60	2	1,678	0.12%
2022/06/17	35	18.16	5	18.21	18.25	30	1,680	1.79%
2022/06/16	3	18.57	2	18.25	18.25	1	1,674	0.06%
2022/06/15	19	18.88	19	18.77	18.75	0	1,680	0.00%
2022/06/14	2.1	18.52	1	18.45	18.45	1.1	1,683	0.07%
2022/06/13	2.1	18.93	1	18.85	18.85	1.1	1,679	0.06%
2022/06/10	1	19.30	3	19.33	19.35	-2	1,689	-0.12%
2022/06/09	0	0.00	4	19.55	19.40	-4	1,707	-0.23%
2022/06/08	3.1	19.47	9	19.51	19.45	-5.9	1,724	-0.34%
2022/06/07	1	19.55	1	19.60	19.50	0	1,780	0.00%
2022/06/06	7	19.64	1	19.70	19.60	6	1,885	0.32%
2022/06/02	1	19.55	1	19.65	19.70	0	1,925	0.00%
2022/06/01	0	0.00	0.1	19.80	19.70	-0.1	1,954	0.00%
2022/05/31	1	19.55	1	19.65	19.65	0	1,962	0.00%
2022/05/30	0	19.60	1	19.55	19.70	-1	1,993	-0.05%
2022/05/27	1	19.35	1	19.45	19.50	0	2,006	0.00%
2022/05/26	3	19.50	1	19.60	19.40	2	2,040	0.10%
2022/05/25	1	19.40	2	19.48	19.35	-1	2,045	-0.05%
2022/05/24	0	0.00	1	19.50	19.10	-1	2,067	-0.05%
2022/05/23	4	19.40	3	19.42	19.30	1	2,072	0.05%
2022/05/18	1	18.85	13	19.09	19.20	-12	2,185	-0.55%
2022/05/17	0	0.00	3	18.87	18.85	-3	2,186	-0.14%
2022/05/12	4.1	19.18	1	19.25	18.85	3.1	2,163	0.14%
2022/05/11	1	19.70	3	19.75	19.70	-2	2,092	-0.10%
2022/05/10	3.5	20.20	3	19.95	20.20	0.5	2,059	0.02%
2022/05/09	0	0.00	1	20.00	20.05	-1	2,042	-0.05%
2022/05/06	1	20.35	0	0.00	20.30	1	2,029	0.05%
2022/05/05	1	20.85	3	20.92	20.70	-2	2,023	-0.10%
2022/05/04	2	20.73	0.3	20.70	20.70	1.7	2,018	0.09%
2022/05/03	0.1	20.75	0	0.00	20.75	0.1	2,035	0.00%
2022/04/29	0	20.95	1	21.00	21.00	-1	2,039	-0.05%
2022/04/28	2	21.32	1	20.95	20.95	1	2,057	0.05%
2022/04/27	19	21.58	11	21.41	21.35	8	2,025	0.40%
2022/04/26	13	21.74	16	22.04	21.65	-3	1,967	-0.15%
2022/04/25	3	21.18	1	21.25	21.10	2	1,912	0.11%
2022/04/22	7	21.62	1	21.60	21.60	6	1,902	0.32%
2022/04/21	2	21.65	2	21.85	21.65	0	1,927	0.00%
2022/04/20	2	21.65	4	21.89	21.60	-2	1,954	-0.10%
2022/04/19	1	21.65	2	21.50	21.55	-1	1,936	-0.05%
2022/04/18	3	21.35	6	21.44	21.25	-3	1,930	-0.16%
2022/04/15	0	0.00	4	21.38	21.45	-4	1,924	-0.21%
2022/04/14	1	21.30	9	21.24	21.30	-8	1,918	-0.42%
2022/04/13	0	0.00	29.8	20.70	20.80	-29.8	1,905	-1.57%
2022/04/12	2	20.28	2	20.40	20.50	0	1,935	0.00%
2022/04/11	6.2	20.59	3	20.45	20.45	3.2	1,957	0.16%
2022/04/08	2	20.65	0	0.00	20.75	2	1,982	0.10%
2022/04/07	8	21.00	4	21.08	20.80	4	1,980	0.20%
2022/04/01	0	21.26	0	0.00	21.10	0	1,999	0.00%
2022/03/31	0	21.34	0	0.00	21.15	0	2,011	0.00%
2022/03/30	2	21.15	0	0.00	21.15	2	2,001	0.10%
2022/03/29	3	21.20	0	0.00	21.20	3	2,000	0.15%
2022/03/24	3	21.55	3	21.68	21.55	0	1,988	0.00%
2022/03/23	2	21.88	0	0.00	21.75	2	1,997	0.10%
2022/03/22	5	21.99	5	22.05	22.05	0	1,990	0.00%
2022/03/18	1	21.70	2	21.53	21.70	-1	1,993	-0.05%
2022/03/17	1	21.35	1	21.45	21.30	0	1,994	0.00%
2022/03/16	3	21.15	2	21.13	21.00	1	1,998	0.05%
2022/03/15	3	21.13	1	21.25	21.10	2	2,013	0.10%
2022/03/14	1	21.80	0	0.00	21.60	1	2,006	0.05%
2022/03/11	3.1	21.82	3	21.93	21.95	0.1	2,010	0.00%
2022/03/10	4	22.14	4.2	22.24	22.00	-0.2	2,011	-0.01%
2022/03/09	8	21.99	9	22.02	22.10	-1	1,963	-0.05%
2022/03/08	5.5	21.28	5	21.36	21.20	0.5	1,887	0.03%
2022/03/07	2	21.30	2	21.28	21.20	0	1,864	0.00%
2022/03/04	1	21.60	1	21.75	21.65	0	1,872	0.00%
2022/03/03	0	0.00	12	21.86	21.90	-12	1,876	-0.64%
2022/03/02	11	21.50	2	21.55	21.70	9	1,865	0.48%
2022/03/01	2	21.60	27	21.34	21.60	-25	1,868	-1.34%
2022/02/25	24.1	21.13	17	20.99	20.95	7.1	1,868	0.38%
2022/02/24	4	21.10	2	20.90	20.85	2	1,873	0.11%
2022/02/23	2	21.33	2	21.45	21.50	0	1,865	0.00%
2022/02/22	3	21.33	2	21.30	21.20	1	1,881	0.05%
2022/02/21	2	21.90	0	0.00	21.70	2	1,882	0.11%
2022/02/18	7	21.50	10	21.90	21.75	-3	1,886	-0.16%
2022/02/17	2	21.30	2	21.38	21.15	0	1,816	0.00%
2022/02/16	0	0.00	5	21.20	21.25	-5	1,830	-0.27%
2022/02/15	4	20.83	1	20.85	20.85	3	1,835	0.16%
2022/02/11	3	20.90	1	20.95	20.85	2	1,866	0.11%
2022/02/10	1	21.05	1	21.15	21.15	0	1,898	0.00%
2022/02/08	0	0.00	1	21.20	21.20	-1	1,951	-0.05%
2022/02/07	1	20.40	1	20.50	20.90	0	1,982	0.00%
2022/01/26	3	20.05	3	20.03	20.00	0	2,106	0.00%
2022/01/25	4	20.05	3	20.15	20.00	1	2,116	0.05%
2022/01/24	1.4	20.14	20	20.10	20.15	-18.6	2,129	-0.87%
2022/01/21	3.1	20.50	0	0.00	20.40	3.1	2,141	0.14%
2022/01/20	2	20.68	0	0.00	20.80	2	2,133	0.09%
2022/01/19	5	20.89	0	0.00	20.80	5	2,137	0.23%
2022/01/18	13	20.97	17	21.18	20.90	-4	2,143	-0.19%
2022/01/17	2	20.85	0	0.00	21.00	2	2,153	0.09%
2022/01/14	5	20.85	0	0.00	20.90	5	2,168	0.23%
2022/01/13	4	21.34	1	21.55	21.15	3	2,159	0.14%
2022/01/12	0	0.00	3	21.45	21.40	-3	2,138	-0.14%
2022/01/11	0.2	21.75	2	21.55	21.55	-1.8	2,150	-0.08%
2022/01/07	1	21.95	2	21.95	21.80	-1	2,172	-0.05%
2022/01/06	9	22.11	1	22.25	22.05	8	2,167	0.37%
2022/01/05	1	22.05	0	0.00	21.90	1	2,176	0.05%
2022/01/04	1	22.20	1	22.25	22.20	0	2,212	0.00%
2022/01/03	2	22.28	5	22.26	22.15	-3	2,192	-0.14%
2021/12/30	0	0.00	1	21.85	21.95	-1	2,198	-0.05%
2021/12/29	15.1	21.91	13	21.98	21.85	2.1	2,209	0.09%
2021/12/27	0	0.00	1	21.45	21.40	-1	2,301	-0.04%
2021/12/24	0.2	21.52	0	0.00	21.45	0.2	2,348	0.01%
2021/12/21	3	21.50	1	21.45	21.45	2	2,419	0.08%
2021/12/20	2	21.65	3	21.77	21.60	-1	2,425	-0.04%
2021/12/17	2	21.65	7	21.71	21.50	-5	2,441	-0.20%
2021/12/16	2.1	21.58	1	21.80	21.50	1.1	2,442	0.04%
2021/12/15	0	0.00	1	21.50	21.40	-1	2,473	-0.04%
2021/12/14	3.1	21.54	0	0.00	21.40	3.1	2,489	0.12%
2021/12/10	2	21.95	3	22.07	22.05	-1	2,470	-0.04%
2021/12/09	4	22.08	0	0.00	22.05	4	2,475	0.16%
2021/12/08	1	22.45	1	22.55	22.20	0	2,460	0.00%
2021/12/07	1	22.25	5	22.41	22.20	-4	2,465	-0.16%
2021/12/06	2	22.10	1	22.20	22.10	1	2,475	0.04%
2021/12/02	4	21.96	0	0.00	21.85	4	2,540	0.16%
2021/11/30	1	22.05	1	22.20	22.30	0	2,629	0.00%
2021/11/29	0	0.00	2	21.50	21.70	-2	2,647	-0.08%
2021/11/25	6	22.40	3	22.65	22.30	3	2,812	0.11%
2021/11/24	0	0.00	3	22.27	22.50	-3	2,838	-0.11%
2021/11/23	1	22.15	0	0.00	22.00	1	2,835	0.04%
2021/11/22	1	22.10	0	0.00	22.35	1	2,885	0.03%
2021/11/19	1	22.40	5.5	22.30	22.15	-4.5	2,920	-0.15%
2021/11/18	2.1	22.25	0	0.00	22.25	2.1	3,017	0.07%
2021/11/16	2	22.73	1	22.85	22.50	1	3,313	0.03%
2021/11/15	2	22.35	2	22.45	22.60	0	3,606	0.00%
2021/11/12	2	22.20	4	22.40	22.40	-2	3,764	-0.05%
2021/11/11	1	22.15	0	0.00	22.10	1	3,788	0.03%
2021/11/10	1	22.50	0	0.00	22.50	1	3,851	0.03%
2021/11/09	0	0.00	4	22.70	22.70	-4	4,035	-0.10%
2021/11/04	3	22.80	1	23.10	22.40	2	4,078	0.05%
2021/11/03	19	22.94	22	22.96	22.90	-3	4,075	-0.07%
2021/11/01	3	22.18	7	22.29	22.15	-4	4,030	-0.10%
2021/10/29	3	21.88	1.5	21.83	21.80	1.5	4,035	0.04%
2021/10/28	1	21.55	6	21.65	21.55	-5	4,050	-0.12%
2021/10/27	1	21.35	2	21.43	21.35	-1	4,093	-0.02%
2021/10/26	0	0.00	0	21.55	21.45	0	4,169	0.00%
2021/10/25	2	21.43	3	21.52	21.55	-1	4,256	-0.02%
2021/10/21	0	0.00	1	21.65	21.55	-1	4,411	-0.02%
2021/10/20	2	21.50	0	0.00	21.60	2	4,478	0.04%
2021/10/19	0	0.00	10	21.50	21.55	-10	4,623	-0.22%
2021/10/15	1	20.85	1	21.00	20.90	0	4,860	0.00%
2021/10/14	0	0.00	2	20.80	20.80	-2	4,970	-0.04%
2021/10/13	6	20.56	1	20.85	20.50	5	5,090	0.10%
2021/10/12	4	20.94	0	0.00	20.70	4	5,273	0.08%
2021/10/08	0	0.00	0.5	21.78	21.65	-0.5	5,619	-0.01%
2021/10/07	0	0.00	1	21.85	21.85	-1	5,852	-0.02%
2021/10/05	1.1	21.51	0	0.00	21.60	1.1	6,279	0.02%
2021/10/04	4	21.79	7	22.04	21.60	-3	6,420	-0.05%
2021/10/01	1	22.75	7	22.60	22.45	-6	6,574	-0.09%
2021/09/30	5	22.80	5	23.05	23.10	0	7,031	0.00%
2021/09/29	0	0.00	3	22.70	22.70	-3	8,346	-0.04%
2021/09/28	2	22.90	7	22.85	22.90	-5	8,859	-0.06%
2021/09/27	1	23.20	1	23.30	23.15	0	9,283	0.00%
2021/09/24	3	23.08	6	23.25	23.05	-3	9,911	-0.03%
2021/09/23	0	0.00	10	23.00	22.90	-10	10,734	-0.09%
2021/09/22	2	22.70	0	0.00	22.75	2	11,576	0.02%
2021/09/15	1	22.90	0	0.00	22.95	1	15,892	0.01%
2021/09/14	0	0.00	3	23.18	23.05	-3	17,417	-0.02%
2021/09/10	5	23.45	2	23.15	23.50	3	24,448	0.01%
2021/09/09	0	0.00	1	23.20	23.10	-1	26,598	0.00%
2021/09/07	2	23.68	2	23.65	23.50	0	29,832	0.00%
2021/09/06	1	23.50	6	23.64	23.40	-5	31,157	-0.02%
2021/09/03	1	23.90	2	24.20	23.85	-1	31,286	0.00%
2021/09/02	3	24.20	1	24.35	24.10	2	31,329	0.01%
2021/08/31	2	24.48	6	24.64	24.65	-4	31,969	-0.01%
2021/08/30	0	0.00	5	24.20	24.20	-5	32,038	-0.02%
2021/08/27	1	24.00	1	24.10	23.95	0	32,360	0.00%
2021/08/26	5.1	24.00	0	0.00	24.00	5.1	32,704	0.02%
2021/08/25	1	24.10	11	23.97	24.20	-10	33,286	-0.03%
2021/08/24	6	24.38	22	24.05	23.85	-16	33,357	-0.05%
2021/08/23	52	24.48	46	24.23	24.00	6	33,394	0.02%
2021/08/20	5	23.43	1	23.65	23.10	4	33,387	0.01%
2021/08/19	14	24.45	32	24.28	23.50	-18	33,397	-0.05%
2021/08/18	30	23.98	11.2	23.76	24.10	18.8	33,180	0.06%
2021/08/17	0	23.00	0.1	23.15	22.80	-0.1	33,237	0.00%
2021/08/16	2	23.25	1	23.65	23.20	1	33,777	0.00%
2021/08/13	54	24.01	46	24.14	23.95	8	34,091	0.02%
2021/08/12	4	23.33	5	23.45	23.45	-1	33,970	0.00%
2021/08/11	2	23.53	29	23.48	23.35	-27	34,116	-0.08%
2021/08/10	1	23.80	3	23.80	23.75	-2	34,202	-0.01%
2021/08/09	2	24.10	2	24.08	23.90	0	34,362	0.00%
2021/08/06	9	24.27	8	24.16	23.95	1	34,464	0.00%
2021/08/05	6	23.98	0	0.00	23.95	6	34,663	0.02%
2021/08/04	0	0.00	1	24.25	24.25	-1	35,038	0.00%
2021/08/03	0	0.00	2	24.00	24.00	-2	35,280	-0.01%
2021/08/02	0	0.00	11	24.04	24.20	-11	35,478	-0.03%
2021/07/30	4	24.30	3	24.38	24.05	1	35,601	0.00%
2021/07/29	5	24.17	3	24.32	24.70	2	35,684	0.01%
2021/07/28	1	23.90	10	23.99	23.85	-9	35,757	-0.03%
2021/07/27	2	24.70	9.1	24.44	24.40	-7.1	36,236	-0.02%
2021/07/26	2	25.10	0	0.00	24.90	2	36,648	0.01%
2021/07/23	2.1	25.08	13	25.08	25.20	-10.9	36,871	-0.03%
2021/07/22	2	24.43	14	24.30	24.35	-12	37,094	-0.03%
2021/07/21	6	24.83	13	24.33	24.10	-7	37,461	-0.02%
2021/07/20	12	24.95	7	25.01	24.80	5	38,136	0.01%
2021/07/19	5	25.40	11	25.37	25.60	-6	38,573	-0.02%
2021/07/16	3	25.37	14	25.24	25.15	-11	40,374	-0.03%
2021/07/15	45	25.82	49	26.16	25.75	-4	41,689	-0.01%
2021/07/14	11	24.90	18	24.97	24.90	-7	42,415	-0.02%
2021/07/13	10	25.72	16.1	25.63	25.20	-6	43,019	-0.01%
2021/07/12	21	26.33	31.1	26.13	25.80	-10	42,947	-0.02%
2021/07/09	36	26.73	23	26.65	26.40	13	42,805	0.03%
2021/07/08	15	27.10	26	27.18	27.05	-11	42,891	-0.03%
2021/07/07	43	27.24	107	27.20	27.50	-64	42,832	-0.15%	大賣/
2021/07/06	312	27.82	271.1	28.06	28.25	41	42,444	0.10%	大買/大賣/
2021/07/05	49.3	26.43	64	26.31	26.95	-14.7	41,278	-0.04%
2021/07/02	23	26.51	18	26.69	26.60	5	40,903	0.01%
2021/07/01	72.5	28.02	67	28.01	27.10	5.5	40,656	0.01%
2021/06/30	72	28.38	56.8	27.89	27.85	15.2	40,332	0.04%
2021/06/29	98.1	28.66	110.1	28.61	28.10	-12	39,878	-0.03%	大賣/
2021/06/28	228.4	29.10	254.9	29.21	28.90	-26.4	39,901	-0.07%	大買/大賣/
2021/06/25	90.1	28.67	96	28.68	27.90	-6	38,693	-0.02%
2021/06/24	475.7	28.89	502	28.82	28.45	-26.3	37,832	-0.07%	大買/大賣/
2021/06/23	296.4	28.87	273.5	29.04	28.15	22.9	35,736	0.06%	大買/大賣/
2021/06/22	629.4	32.73	433	32.59	31.25	196.4	34,203	0.57%	大買/大賣/鉅額交易
2021/06/21	502.4	30.41	406.3	30.48	31.10	96.1	30,045	0.32%	大買/大賣/
2021/06/18	243	28.69	219.2	28.76	28.30	23.8	27,198	0.09%	大買/大賣/
2021/06/17	65	27.21	62	27.05	27.10	3	25,096	0.01%
2021/06/16	236.6	27.51	340.9	27.58	26.65	-104.3	24,395	-0.43%	大買/大賣/鉅額交易
2021/06/15	128	25.07	171.8	25.47	26.15	-43.7	21,945	-0.20%	大買/大賣/
2021/06/11	57	23.99	64	23.71	23.80	-7	20,715	-0.03%
2021/06/10	1	23.25	9	23.37	23.45	-8	20,690	-0.04%
2021/06/09	14	23.79	8	23.79	23.45	6	20,648	0.03%
2021/06/08	48	24.42	59	24.47	24.10	-11	20,565	-0.05%
2021/06/07	11	23.68	1	23.60	23.90	10	20,083	0.05%
2021/06/04	26	23.94	26	23.99	24.10	0	19,964	0.00%
2021/06/03	36	23.83	31.4	23.88	24.00	4.6	19,624	0.02%
2021/06/02	255	23.27	296	23.62	23.40	-41	19,299	-0.21%	大買/大賣/
2021/06/01	10	22.50	2.1	22.44	22.75	8	18,664	0.04%
2021/05/31	18.2	22.17	9	22.41	22.05	9.2	18,570	0.05%
2021/05/28	80.1	22.44	20	22.59	22.65	60.1	18,435	0.33%
2021/05/27	37	22.01	2	22.00	21.90	35	18,259	0.19%
2021/05/26	21	22.18	24	22.20	21.95	-3	18,494	-0.02%
2021/05/25	17	22.12	12	22.08	22.00	5	18,527	0.03%
2021/05/24	325.4	23.19	109.5	22.58	22.40	215.9	18,330	1.18%	大買/大賣/鉅額交易
2021/05/21	42	20.64	78	20.99	21.90	-36	17,771	-0.20%
2021/05/20	5	20.30	5	20.60	19.95	0	17,418	0.00%
2021/05/19	132	20.52	80	20.47	20.45	52	17,365	0.30%	大買/
2021/05/18	88	19.21	124	19.46	20.05	-36	17,255	-0.21%	大賣/
2021/05/17	96	18.78	76	18.61	18.25	20	17,120	0.12%
2021/05/14	33	20.11	23.5	20.10	20.10	9.5	16,930	0.06%
2021/05/13	6	20.29	134	19.86	19.80	-128	16,782	-0.76%	大賣/鉅額交易
2021/05/12	46.1	21.17	67.8	21.62	20.75	-21.7	16,521	-0.13%
2021/05/11	28	23.47	40.2	23.49	23.00	-12.2	16,099	-0.08%
2021/05/10	18	24.99	27	24.86	24.65	-9	15,833	-0.06%
2021/05/07	21	24.03	43.5	24.09	24.75	-22.5	15,601	-0.14%
2021/05/06	14.5	23.92	10.3	23.77	23.75	4.2	15,417	0.03%
2021/05/05	6	24.57	37	24.11	23.90	-31	15,253	-0.20%
2021/05/04	58	24.67	44.9	24.21	23.75	13.1	15,096	0.09%
2021/05/03	27.1	26.25	53	26.14	25.50	-25.9	14,515	-0.18%
2021/04/29	32	25.07	43	25.22	25.30	-11	14,021	-0.08%
2021/04/28	46	25.83	18	25.83	25.65	28	13,724	0.20%
2021/04/27	172	26.88	71	27.33	26.50	101	13,380	0.75%	大買/鉅額交易
2021/04/26	140.1	27.28	103.1	27.47	27.30	37	12,907	0.29%	大買/大賣/
2021/04/23	109	26.10	130	26.15	25.80	-21	12,086	-0.17%	大買/大賣/
2021/04/22	318.1	28.99	175.1	29.08	27.00	143	11,549	1.24%	大買/大賣/鉅額交易
2021/04/21	239	26.46	267	27.00	27.60	-28	9,621	-0.29%	大買/大賣/
2021/04/20	132	25.57	87.2	25.75	25.10	44.8	8,117	0.55%	大買/
2021/04/19	79	24.03	79.3	23.92	24.60	-0.3	7,019	0.00%
2021/04/16	10	22.32	28	22.41	22.40	-18	6,198	-0.29%
2021/04/15	18	22.19	4	22.20	22.15	14	6,025	0.23%
2021/04/14	17.2	22.00	40	22.11	22.35	-22.8	5,967	-0.38%
2021/04/13	7	22.25	19	22.34	21.90	-12	5,771	-0.21%
2021/04/12	15	22.36	6	22.38	22.30	9	5,613	0.16%
2021/04/09	29	22.52	9.7	22.52	22.60	19.3	5,550	0.35%
2021/04/08	5.1	22.32	12	22.25	22.50	-6.9	5,392	-0.13%
2021/04/07	31.3	22.03	25	22.26	22.15	6.3	5,263	0.12%
2021/04/06	78.4	22.51	176.9	22.68	22.40	-98.5	5,191	-1.90%	大賣/
2021/04/01	101.4	21.69	61	21.85	22.15	40.4	5,110	0.79%	大買/
2021/03/31	111.7	21.50	59	21.48	21.45	52.7	4,798	1.10%	大買/
2021/03/30	18.1	22.75	3	22.85	22.25	15.1	3,993	0.38%
2021/03/29	1	22.35	2	22.40	22.40	-1	4,034	-0.02%
2021/03/26	3	22.35	0	0.00	22.35	3	4,748	0.06%
2021/03/24	0	0.00	6	22.55	22.55	-6	5,463	-0.11%
2021/03/23	4	22.66	0	0.00	22.75	4	5,487	0.07%
2021/03/22	4	22.75	19	22.73	22.95	-15	5,462	-0.27%
2021/03/19	10	22.31	0	0.00	22.30	10	5,380	0.19%
2021/03/18	54	22.60	71	22.84	22.60	-17	5,313	-0.32%
2021/03/17	26	23.17	2	22.95	22.90	24	5,234	0.46%
2021/03/16	21	22.94	82	22.46	23.10	-61	5,088	-1.20%
2021/03/15	40	21.73	0	0.00	21.90	40	4,942	0.81%
2021/03/12	2	22.25	0	0.00	22.00	2	4,899	0.04%
2021/03/11	42	21.98	43	21.90	21.90	-1	4,838	-0.02%
2021/03/10	10	22.49	0	0.00	22.45	10	4,710	0.21%
2021/03/09	30	23.05	0	0.00	23.00	30	4,636	0.65%
2021/03/08	31	23.15	7	23.07	22.95	24	4,632	0.52%
2021/03/05	1	23.35	0	0.00	23.40	1	4,586	0.02%
2021/03/03	1	23.45	14	23.39	23.70	-13	4,570	-0.28%
2021/03/02	25.3	23.84	19	23.54	23.40	6.3	4,574	0.14%
2021/02/26	68	23.09	100	23.81	23.95	-32	4,553	-0.70%
2021/02/25	9	25.98	14	25.99	26.50	-5	4,253	-0.12%
2021/02/24	3	25.37	0	0.00	25.30	3	4,134	0.07%
2021/02/23	31	25.11	0	0.00	25.25	31	4,084	0.76%
2021/02/22	34	24.83	0	0.00	25.10	34	4,051	0.84%
2021/02/19	2	25.00	0	0.00	24.90	2	3,993	0.05%
2021/02/18	5	25.30	1	25.70	25.30	4	3,966	0.10%
2021/01/25	0	0.00	3	24.63	24.75	-3	3,857	-0.08%
2021/01/22	0	0.00	1	24.55	24.65	-1	3,864	-0.03%
2021/01/21	0	0.00	2	24.00	24.00	-2	3,859	-0.05%
2021/01/20	1	24.00	3	24.40	24.05	-2	3,859	-0.05%
2021/01/19	1	24.90	2	25.20	24.70	-1	3,826	-0.03%
2021/01/18	1	25.20	2	25.05	25.00	-1	3,834	-0.03%
2021/01/15	0	0.00	7	25.75	25.40	-7	3,820	-0.18%
2021/01/14	0	0.00	1	26.35	26.15	-1	3,784	-0.03%
2021/01/13	1	26.10	0	26.10	26.10	1	3,773	0.03%
2021/01/12	6	26.37	3.3	26.05	25.90	2.7	3,744	0.07%
2021/01/11	6	26.97	5	27.06	26.75	1	3,702	0.03%
2021/01/08	5	26.40	0	0.00	26.45	5	3,680	0.14%
2021/01/06	3	26.81	17	26.52	26.50	-14	3,633	-0.38%
2021/01/05	15	27.81	5	27.64	27.60	10	3,567	0.28%
2021/01/04	44	28.15	34	28.25	28.25	10	3,547	0.28%
2020/12/31	9	28.77	13	28.48	28.45	-4	3,478	-0.11%
2020/12/30	12.1	28.66	14	28.70	28.70	-1.9	3,451	-0.05%
2020/12/29	11	29.56	8	29.61	28.80	3	3,435	0.09%
2020/12/28	50	29.74	44	29.55	29.35	6	3,310	0.18%
2020/12/25	14	28.78	26	28.61	28.30	-12	3,066	-0.39%
2020/12/24	15	28.80	0	0.00	28.65	15	2,989	0.50%
2020/12/23	17	28.54	37	28.11	29.00	-20	2,911	-0.69%
2020/12/22	193	31.11	172	30.80	28.05	21	2,739	0.77%	大買/大賣/
2020/12/21	53	30.06	42	30.27	30.95	11	1,990	0.55%
2020/12/18	75.3	27.02	32	27.65	28.15	43.3	1,510	2.86%
2020/12/17	20	25.66	1	25.65	25.60	19	1,250	1.52%
2020/12/16	3	25.32	21	25.20	25.30	-18	1,210	-1.49%
2020/12/15	1	25.00	1	24.85	24.75	0	1,187	0.00%
2020/12/10	2	25.00	5	24.87	24.70	-3	1,197	-0.25%
2020/12/09	9	24.97	11	24.96	24.85	-2	1,218	-0.16%
2020/12/08	22	25.28	12.1	25.15	25.15	9.9	1,410	0.70%
2020/12/07	1	24.90	0	0.00	24.90	1	1,396	0.07%
2020/12/04	0	24.75	0	0.00	24.75	0	1,398	0.00%
2020/12/02	5.2	25.20	0	0.00	25.05	5.2	1,577	0.33%
2020/11/30	1	24.90	0	0.00	24.90	1	1,571	0.06%
2020/11/27	0.1	25.15	0	0.00	25.05	0.1	1,561	0.01%
2020/11/26	0.8	25.20	0	0.00	25.25	0.8	1,570	0.05%
2020/11/25	1	24.90	4	25.12	25.05	-3	1,603	-0.19%
2020/11/24	0	24.65	3	24.65	24.45	-3	1,537	-0.19%
2020/11/23	8	24.50	1	24.50	24.60	7	1,552	0.45%
2020/11/20	0	0.00	3	24.10	24.00	-3	1,539	-0.19%
2020/11/19	0.2	24.05	1	24.20	24.15	-0.8	1,559	-0.05%
2020/11/17	1	23.90	0	0.00	23.95	1	1,588	0.06%
2020/11/13	0	23.75	0	0.00	24.05	0	1,680	0.00%
2020/11/11	0	0.00	1	24.55	24.60	-1	1,765	-0.06%
2020/11/09	4	24.50	0	0.00	24.45	4	1,782	0.22%
2020/11/04	2	24.45	0	0.00	24.55	2	1,881	0.11%
2020/11/03	0	24.60	0	0.00	24.55	0	1,946	0.00%
2020/10/29	0	0.00	1	24.85	24.85	-1	2,027	-0.05%
2020/10/28	1	25.40	0	0.00	25.25	1	2,105	0.05%
2020/10/26	2.1	25.46	2	25.15	25.15	0.1	2,154	0.00%
2020/10/23	5	24.85	0	0.00	24.95	5	2,188	0.23%
2020/10/13	5	25.15	12	24.75	24.65	-7	2,317	-0.30%
2020/10/12	12	25.05	0	0.00	25.15	12	2,325	0.52%
2020/10/07	1	24.65	0	0.00	24.75	1	2,392	0.04%
2020/10/06	0	0.00	3	24.98	24.90	-3	2,394	-0.13%
2020/09/25	4	23.85	9	24.14	23.80	-5	2,432	-0.21%
2020/09/24	8	23.95	6.5	24.09	23.90	1.5	2,416	0.06%
2020/09/23	1	24.35	0	0.00	24.35	1	2,395	0.04%
2020/09/22	0	0.00	1.5	24.55	24.45	-1.5	2,380	-0.06%
2020/09/18	1	24.95	4	25.28	24.95	-3	2,367	-0.13%
2020/09/17	0	0.00	1	24.95	24.85	-1	2,377	-0.04%
2020/09/16	1	25.00	0	0.00	24.80	1	2,390	0.04%
2020/09/15	2	24.98	0	0.00	24.95	2	2,384	0.08%
2020/09/14	1	25.20	1	25.25	25.10	0	2,380	0.00%
2020/09/11	32	25.77	16.6	25.82	25.25	15.4	2,354	0.66%
2020/09/10	0	0.00	0.6	25.20	25.30	-0.6	2,148	-0.03%
2020/09/09	0	0.00	2	25.00	25.15	-2	2,135	-0.09%
2020/09/08	2	25.15	10	25.15	25.15	-8	2,131	-0.38%
2020/09/07	15	25.47	19	25.44	25.70	-4	2,099	-0.19%
2020/09/04	0	0.00	4	24.35	24.50	-4	2,001	-0.20%
2020/09/03	3	24.60	0	0.00	24.45	3	2,009	0.15%
2020/09/02	1	24.50	0	0.00	24.45	1	2,010	0.05%
2020/09/01	3	24.47	0	0.00	24.45	3	2,049	0.15%
2020/08/31	11	24.76	14	24.89	24.75	-3	2,042	-0.15%
2020/08/28	0.9	24.30	1	24.30	24.30	-0.1	1,982	0.00%
2020/08/27	8	24.48	7	24.64	24.35	1	1,985	0.05%
2020/08/26	4	24.35	4	24.60	24.45	0	1,962	0.00%
2020/08/25	2	24.68	4	24.75	24.50	-2	1,978	-0.10%
2020/08/24	5	24.41	0	0.00	24.25	5	2,011	0.25%
2020/08/21	4	24.40	2	24.40	24.45	2	2,031	0.10%
2020/08/20	13	24.77	8	24.28	24.15	5	2,068	0.24%
2020/08/19	8	25.41	3	25.50	25.40	5	2,022	0.25%
2020/08/18	20	25.82	41	25.61	25.35	-21	1,980	-1.06%
2020/08/17	6	24.73	3.3	25.06	24.85	2.7	1,869	0.15%
2020/08/14	3.8	24.51	0	0.00	24.55	3.8	1,860	0.20%
2020/08/13	17	24.93	3	25.00	24.55	14	1,904	0.74%
2020/08/12	3	24.75	0	0.00	24.90	3	1,902	0.16%
2020/08/11	6	25.21	11	25.31	25.00	-5	1,911	-0.26%
2020/08/10	2	25.30	0	0.00	25.25	2	1,900	0.11%
2020/08/07	11	25.80	10	26.02	25.70	1	1,868	0.05%
2020/08/06	1	25.35	15	25.46	24.90	-14	1,839	-0.76%
2020/08/05	6.3	25.24	14	25.46	25.25	-7.7	1,845	-0.42%
2020/08/04	4	25.81	7	25.91	25.65	-3	1,869	-0.16%
2020/08/03	16	25.87	9	25.79	26.40	7	1,840	0.38%
2020/07/31	8	25.03	2	24.85	24.80	6	1,786	0.34%
2020/07/30	17	25.13	10	25.15	25.15	7	1,897	0.37%
2020/07/29	26	24.75	14	24.96	24.70	12	1,876	0.64%
2020/07/27	2	24.23	0	0.00	24.00	2	1,829	0.11%
2020/07/24	1	24.05	0	0.00	24.05	1	1,834	0.05%
2020/07/23	2	24.35	0	0.00	24.40	2	1,835	0.11%
2020/07/22	0	0.00	2	24.93	24.70	-2	1,832	-0.11%
2020/07/21	3	24.60	0	0.00	24.60	3	1,772	0.17%
2020/07/20	1	24.00	2	24.68	24.75	-1	1,759	-0.06%
2020/07/17	2	24.65	22	24.25	24.10	-20	1,737	-1.15%
2020/07/16	0	0.00	2	24.33	24.55	-2	1,758	-0.11%
2020/07/15	10	24.44	7	24.78	23.80	3	1,746	0.17%
2020/07/09	0	0.00	1	24.05	23.90	-1	1,663	-0.06%
2020/07/06	0	0.00	2	23.55	23.70	-2	1,629	-0.12%
2020/07/02	0.1	23.00	0	0.00	23.10	0.1	1,629	0.01%
2020/06/30	0.1	23.10	0	0.00	23.20	0.1	1,632	0.01%
2020/06/29	5	22.80	0	0.00	22.80	5	1,656	0.30%
2020/06/24	0	0.00	3	23.95	23.25	-3	1,648	-0.18%
2020/06/23	5	22.95	0	0.00	22.95	5	1,630	0.31%
2020/06/22	5	23.35	3	23.40	23.25	2	1,611	0.12%
2020/06/19	10	23.65	0	0.00	23.60	10	1,617	0.62%
2020/06/15	2	23.75	0	0.00	23.50	2	1,655	0.12%
2020/06/11	1	24.50	2	24.25	24.05	-1	1,669	-0.06%
2020/06/10	1	24.95	2	25.00	25.00	-1	1,645	-0.06%
2020/06/09	0	0.00	6	25.20	25.30	-6	1,662	-0.36%
2020/06/08	6	25.63	0	0.00	25.55	6	1,676	0.36%
2020/06/05	3	25.10	0	0.00	25.20	3	1,637	0.18%
2020/06/01	2	25.35	0	0.00	25.10	2	1,619	0.12%
2020/05/29	3	25.18	9	24.93	24.80	-6	1,600	-0.37%
2020/05/28	1	24.55	3	25.05	24.50	-2	1,548	-0.13%
2020/05/27	0	0.00	8	24.77	24.85	-8	1,518	-0.53%
2020/05/26	0	0.00	1	24.00	23.80	-1	1,476	-0.07%
2020/05/25	0	0.00	4.4	23.79	24.00	-4.4	1,473	-0.30%
2020/05/22	5	23.94	0.2	23.90	23.80	4.8	1,481	0.32%
2020/05/20	3	24.55	1	25.20	24.25	2	1,469	0.14%
2020/05/19	1	24.30	1	24.50	24.50	0	1,414	0.00%
2020/05/18	12	24.27	18	24.58	24.50	-6	1,404	-0.43%
2020/05/15	1	23.50	6	23.60	23.50	-5	1,383	-0.36%
2020/05/14	2	24.63	2	24.05	23.75	0	1,366	0.00%
2020/05/13	7	25.04	5	24.90	24.85	2	1,340	0.15%
2020/05/12	0	0.00	10	24.84	24.75	-10	1,322	-0.76%
2020/05/11	8	24.73	3	24.67	25.00	5	1,306	0.38%
2020/05/08	43	23.94	40	24.10	24.00	3	1,296	0.23%
2020/05/07	3	23.60	4	24.00	23.90	-1	1,277	-0.08%
2020/05/06	14	24.70	9	24.66	24.35	5	1,248	0.40%
2020/05/05	3	23.35	3	22.90	23.35	0	1,127	0.00%
2020/05/04	1	21.35	1	21.45	21.25	0	1,095	0.00%
2020/04/30	1	21.80	13	21.75	22.00	-12	1,093	-1.10%
2020/04/29	1	21.60	1	21.60	21.70	0	1,095	0.00%
2020/04/28	1	20.90	2	20.95	20.95	-1	1,091	-0.09%
2020/04/27	2	20.25	0	0.00	20.50	2	1,114	0.18%
2020/04/24	1	19.60	0	0.00	19.70	1	1,115	0.09%
2020/04/23	0	0.00	10	19.90	19.75	-10	1,116	-0.90%
2020/04/22	5	19.20	0	0.00	19.65	5	1,114	0.45%
2020/04/21	10	20.13	10	20.55	19.60	0	1,112	0.00%
2020/04/17	10	19.80	10	20.10	19.85	0	1,112	0.00%
2020/04/16	3	19.50	0	0.00	19.65	3	1,140	0.26%
2020/04/14	0	0.00	5	18.75	19.00	-5	1,134	-0.44%
2020/04/09	11	18.87	0	0.00	19.00	11	1,135	0.97%
2020/03/27	0.1	17.25	35	17.19	17.25	-34.9	1,105	-3.16%
2020/03/24	5	16.90	0	0.00	16.55	5	1,105	0.45%
2020/03/20	0.8	17.00	1	16.40	17.10	-0.2	1,111	-0.02%
2020/03/18	5	17.20	0	0.00	17.00	5	1,073	0.47%
2020/03/16	10	18.00	4	18.40	18.00	6	1,025	0.58%
2020/03/12	16	21.14	4	21.50	20.55	12	976	1.23%
2020/03/11	5	22.26	0	0.00	22.10	5	949	0.53%
2020/03/10	3	22.05	1	22.15	22.25	2	941	0.21%
2020/03/06	0	0.00	9	22.80	22.90	-9	901	-1.00%
2020/02/27	2	23.30	1	23.00	23.10	1	885	0.11%
2020/02/26	10	23.60	7	23.44	23.30	3	886	0.34%
2020/02/24	0	0.00	1	23.80	23.80	-1	863	-0.12%
2020/02/20	1	24.05	0	0.00	24.05	1	852	0.12%
2020/02/19	0	0.00	0.7	24.05	24.05	-0.7	854	-0.08%
2020/02/14	2	24.40	0	0.00	24.35	2	868	0.23%
2020/02/13	4	24.95	3	24.95	24.50	1	871	0.11%
2020/02/12	3	24.60	0	0.00	24.50	3	862	0.35%
2020/02/11	1	23.10	2	23.95	24.65	-1	854	-0.12%
2020/02/04	2	23.50	0	0.00	23.55	2	861	0.23%
2020/02/03	0	0.00	15	23.33	23.35	-15	854	-1.76%
2020/01/30	2	24.50	30	25.13	24.50	-28	834	-3.36%
2020/01/17	1	26.40	0	0.00	26.35	1	791	0.13%
2020/01/14	7	26.49	0.2	26.35	26.35	6.8	843	0.80%
2020/01/13	1	26.65	12	26.86	26.50	-11	870	-1.26%
2020/01/10	4.9	26.37	10	26.15	26.25	-5.1	832	-0.61%
2020/01/09	1	26.60	0	0.00	26.80	1	795	0.13%
2020/01/07	7	26.63	1.1	26.66	26.95	5.9	843	0.70%
2020/01/03	2	27.15	0	0.00	26.95	2	870	0.23%
2019/12/31	0	0.00	1	26.80	26.85	-1	854	-0.12%
2019/12/30	1	26.90	8	27.04	26.95	-7	853	-0.82%
2019/12/27	10	26.65	0	0.00	26.80	10	842	1.19%
2019/12/23	1	27.20	11	27.10	27.15	-10	843	-1.19%
2019/12/20	6	26.79	0	0.00	26.75	6	826	0.73%
2019/12/18	12	26.76	3	26.85	26.95	9	831	1.08%
2019/12/17	2	26.50	1	26.75	26.75	1	826	0.12%
2019/12/11	5	26.70	0	0.00	26.50	5	915	0.55%
2019/12/03	0	0.00	4	26.45	26.40	-4	1,042	-0.38%
2019/12/02	1	26.45	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%
2019/11/26	5	26.85	0	0.00	26.75	5	1,066	0.47%
2019/11/25	0	0.00	3	26.68	26.65	-3	1,087	-0.28%
2019/11/22	1	26.30	0	0.00	26.30	1	1,082	0.09%
2019/11/20	2.1	26.34	0	0.00	26.30	2.1	1,091	0.19%
2019/11/18	0.1	26.25	0	0.00	26.30	0.1	1,114	0.01%
2019/11/14	1	26.15	0	0.00	26.20	1	1,124	0.09%
2019/11/11	5	26.70	12	26.74	26.65	-7	1,129	-0.62%
2019/11/08	6	27.22	0	0.00	27.10	6	1,117	0.54%
2019/11/07	0	0.00	2	27.53	27.60	-2	1,107	-0.18%
2019/11/06	0	0.00	5	27.15	27.00	-5	1,076	-0.46%
2019/10/30	0	0.00	10	27.05	27.10	-10	1,084	-0.92%
2019/10/28	1	26.80	0	0.00	26.80	1	1,096	0.09%
2019/10/24	0	0.00	1	27.10	27.10	-1	1,111	-0.09%
2019/10/23	0	0.00	1	27.20	27.00	-1	1,112	-0.09%
2019/10/22	13	27.35	10	27.15	27.15	3	1,115	0.27%
2019/10/21	0	0.00	2	27.40	27.50	-2	1,079	-0.19%
2019/10/15	1	27.25	11	27.30	27.20	-10	1,179	-0.85%
2019/10/09	3	26.20	3	26.15	26.20	0	1,170	0.00%
2019/10/03	0	0.00	16	26.08	26.05	-16	1,196	-1.34%
2019/09/27	0	0.00	8	26.15	25.90	-8	1,234	-0.65%
2019/09/26	8	26.49	0	0.00	26.30	8	1,252	0.64%
2019/09/25	5	26.60	0	0.00	26.50	5	1,286	0.39%
2019/09/24	1	26.75	0	0.00	26.70	1	1,296	0.08%
2019/09/19	0	0.00	3	26.83	26.80	-3	1,296	-0.23%
2019/09/18	5	27.46	10	27.15	26.95	-5	1,290	-0.39%
2019/09/16	0	0.00	1	26.45	26.45	-1	1,225	-0.08%
2019/09/12	1	26.55	5	26.45	26.45	-4	1,231	-0.32%
2019/09/11	13	26.48	0	0.00	26.40	13	1,221	1.06%
2019/08/28	10	25.52	5	25.75	25.20	5	1,284	0.39%
2019/08/23	1	25.65	0	0.00	25.55	1	1,273	0.08%
2019/08/20	1.5	25.62	0	0.00	25.55	1.5	1,314	0.11%
2019/08/15	1	25.70	0	0.00	25.70	1	1,349	0.07%
2019/08/12	0.5	26.10	0	0.00	26.10	0.5	1,524	0.03%
2019/08/07	16	26.59	16	26.63	26.40	0	1,527	0.00%
2019/08/01	1	26.55	0	0.00	26.35	1	1,549	0.06%
2019/07/23	1	26.85	3	26.90	26.75	-2	1,731	-0.12%
2019/07/22	5	27.15	0	0.00	26.85	5	1,729	0.29%
2019/07/19	0	0.00	3	27.55	27.20	-3	1,716	-0.17%
2019/07/18	0	0.00	18	27.68	27.30	-18	1,714	-1.05%
2019/07/17	6	27.38	1	27.35	27.25	5	1,666	0.30%
2019/07/16	29	27.28	30	27.02	27.05	-1	1,607	-0.06%
2019/07/12	0	0.00	1	26.45	26.40	-1	1,564	-0.06%
2019/07/09	0	0.00	5	27.00	26.45	-5	1,643	-0.30%
2019/07/05	5	26.70	0	0.00	26.60	5	1,643	0.30%
2019/07/03	0	0.00	1	27.30	26.80	-1	1,641	-0.06%
2019/07/02	11	26.86	5	26.95	27.05	6	1,625	0.37%
2019/06/28	1	26.45	0	0.00	26.40	1	1,612	0.06%
2019/06/27	0	0.00	11	26.45	26.35	-11	1,677	-0.66%
2019/06/24	0	0.00	6	26.35	26.40	-6	1,743	-0.34%
2019/06/21	0	0.00	12	26.50	26.60	-12	1,755	-0.68%
2019/06/20	7	26.18	0	0.00	26.35	7	1,763	0.40%
2019/06/19	6	26.40	0	0.00	26.30	6	1,825	0.33%
2019/06/14	3	26.70	0	0.00	26.50	3	2,128	0.14%
2019/06/12	1	26.35	0	0.00	26.20	1	2,139	0.05%
2019/06/06	8	26.53	0	0.00	26.40	8	2,101	0.38%
2019/06/05	0	0.00	23	26.90	27.10	-23	2,093	-1.10%
2019/06/04	22	26.11	0	0.00	26.10	22	2,071	1.06%
2019/06/03	5	26.20	35	26.55	26.45	-30	2,088	-1.44%
2019/05/31	0	0.00	5	26.80	26.45	-5	2,103	-0.24%
2019/05/30	4	26.34	0	0.00	26.30	4	2,107	0.19%
2019/05/29	6	26.33	1	26.85	26.35	5	2,132	0.23%
2019/05/22	1	27.10	1	27.45	27.10	0	2,380	0.00%
2019/05/21	4	28.15	6	27.90	27.20	-2	2,470	-0.08%
2019/05/20	7	26.30	11	26.76	27.40	-4	2,634	-0.15%
2019/05/17	1	25.75	0	0.00	25.50	1	2,690	0.04%
2019/05/16	1	25.75	3	25.70	25.75	-2	2,891	-0.07%
2019/05/15	5	25.65	0	0.00	25.75	5	2,908	0.17%
2019/05/13	3	25.50	3	25.55	25.50	0	3,085	0.00%
2019/05/10	1	26.10	0	0.00	26.10	1	3,094	0.03%
2019/05/09	1	26.25	0	0.00	26.25	1	3,088	0.03%
2019/05/08	15	26.95	5	27.00	27.05	10	3,072	0.33%
2019/05/07	20.7	27.47	1	27.40	27.40	19.7	3,076	0.64%
2019/05/06	5	27.65	1	27.90	27.65	4	3,088	0.13%
2019/05/03	18	27.69	3	27.83	27.30	15	3,091	0.49%
2019/05/02	5	26.50	0	0.00	26.70	5	3,034	0.16%
2019/04/26	1	26.10	1	26.10	26.10	0	3,026	0.00%
2019/04/19	0	0.00	1	26.10	26.50	-1	3,065	-0.03%
2019/04/18	1	26.30	5	26.24	25.95	-4	3,073	-0.13%
2019/04/17	11	26.51	10	26.59	26.40	1	3,068	0.03%
2019/04/16	8	26.05	0	0.00	26.35	8	3,068	0.26%
2019/04/15	1	27.30	0.4	27.05	27.05	0.6	3,029	0.02%
2019/04/11	1	27.60	0	0.00	27.65	1	3,012	0.03%
2019/04/09	0	0.00	1	28.00	27.80	-1	3,003	-0.03%
2019/04/08	0	0.00	3	27.40	27.40	-3	2,986	-0.10%
2019/04/03	5	27.40	0	0.00	27.30	5	2,986	0.17%
2019/04/02	5	27.80	0	0.00	27.30	5	2,980	0.17%
2019/04/01	7	27.44	6	27.25	27.30	1	2,993	0.03%
2019/03/29	1	28.55	2	28.93	28.20	-1	3,007	-0.03%
2019/03/27	0	0.00	1	28.45	28.50	-1	2,985	-0.03%
2019/03/26	0	0.00	3	28.12	28.00	-3	2,961	-0.10%
2019/03/25	1	28.00	1	28.00	27.75	0	2,971	0.00%
2019/03/22	14	29.19	17	29.25	28.50	-3	2,949	-0.10%
2019/03/21	34	29.89	12	30.21	29.50	22	2,877	0.76%
2019/03/20	3	29.22	13	29.45	29.25	-10	2,735	-0.37%
2019/03/19	13	28.58	2	28.85	28.45	11	2,623	0.42%
2019/03/18	1	29.00	1	29.20	28.55	0	2,601	0.00%
2019/03/15	1	28.50	3	28.67	28.70	-2	2,579	-0.08%
2019/03/13	1	27.45	0	0.00	27.35	1	2,561	0.04%
2019/03/12	1	27.65	0	0.00	27.50	1	2,570	0.04%
2019/03/11	1	27.05	5	27.73	27.75	-4	2,571	-0.16%
2019/03/08	2	27.13	2	27.10	27.20	0	2,575	0.00%
2019/03/07	4	27.61	3	27.38	27.40	1	2,602	0.04%
2019/03/06	1	28.30	0	0.00	28.25	1	2,584	0.04%
2019/03/05	1	28.40	0	0.00	28.50	1	2,580	0.04%
2019/03/04	4	28.76	3	29.22	28.60	1	2,587	0.04%
2019/02/27	15	28.54	36	28.83	28.60	-21	2,611	-0.80%
2019/02/26	9	29.12	18.6	29.44	28.80	-9.6	2,590	-0.37%
2019/02/25	6	28.71	14	29.18	29.35	-8	2,499	-0.32%
2019/02/22	10	28.45	6	28.49	28.20	4	2,414	0.17%
2019/02/21	2	28.73	4	29.09	28.95	-2	2,371	-0.08%
2019/02/20	29	28.58	20.6	28.93	28.95	8.4	2,315	0.36%
2019/02/19	29	28.82	52	28.86	29.10	-23	2,203	-1.04%
2019/02/18	12	26.70	5	26.41	26.70	7	1,946	0.36%
2019/02/15	1	26.35	37.2	25.77	26.15	-36.2	1,928	-1.88%
2019/02/14	2	24.48	0	0.00	24.50	2	1,725	0.12%
2019/02/13	14	24.65	3	24.38	24.60	11	1,714	0.64%
2019/02/12	18	24.30	12	24.45	24.30	6	1,684	0.36%
2019/02/11	14	26.41	30	26.40	25.15	-16	1,536	-1.04%
2019/01/30	3	25.90	0	0.00	25.80	3	1,523	0.20%
2019/01/29	1	25.40	1	25.60	26.00	0	1,529	0.00%
2019/01/28	9	26.13	0	0.00	25.70	9	1,539	0.58%
2019/01/25	40	26.39	6	26.23	26.00	34	1,578	2.15%
2019/01/24	1	26.00	28	26.16	26.60	-27	1,550	-1.74%
2019/01/23	20	24.85	1	25.15	25.05	19	1,460	1.30%
2019/01/21	2	24.43	2	24.45	24.50	0	1,468	0.00%
2019/01/17	1	25.20	1	25.50	25.20	0	1,543	0.00%
2019/01/11	0	0.00	7	24.75	24.40	-7	1,529	-0.46%
2019/01/10	2	24.90	13	24.48	24.25	-11	1,525	-0.72%
2019/01/07	1	24.60	3	24.48	24.60	-2	1,523	-0.13%
2019/01/04	2	23.75	2	23.80	23.60	0	1,553	0.00%
2018/12/27	0	0.00	1	25.25	25.00	-1	1,763	-0.06%
2018/12/25	0	0.00	1	25.30	25.25	-1	1,910	-0.05%
2018/12/24	12	26.38	1	26.70	26.20	11	2,009	0.55%
2018/12/22	19	25.89	18	26.34	26.20	1	2,224	0.04%
2018/12/21	0.1	25.20	0	0.00	25.20	0.1	2,322	0.00%
2018/12/20	0	0.00	3	26.45	25.85	-3	2,715	-0.11%
2018/12/18	1	27.20	9	27.03	27.00	-8	3,031	-0.26%
2018/12/17	3.1	27.67	0	0.00	27.60	3.1	3,040	0.10%
2018/12/13	1	28.65	1	29.25	28.35	0	3,106	0.00%
2018/12/12	2	28.38	4	28.23	28.30	-2	3,101	-0.06%
2018/12/11	2	27.40	2	27.25	27.25	0	3,088	0.00%
2018/12/07	2	27.80	2	27.80	27.80	0	3,112	0.00%
2018/12/06	5	27.64	6.1	28.06	27.55	-1.1	3,137	-0.04%
2018/12/05	3	28.68	4	28.79	28.85	-1	3,123	-0.03%
2018/12/04	3	29.23	2	29.55	29.10	1	3,116	0.03%
2018/12/03	3	29.08	3	29.15	29.15	0	3,118	0.00%
2018/11/30	6	28.90	3	29.28	28.85	3	3,110	0.10%
2018/11/29	1	30.05	1	29.90	29.90	0	3,072	0.00%
2018/11/28	1.1	30.41	1	30.20	29.95	0.1	3,062	0.00%
2018/11/27	1	29.90	0.4	30.00	29.90	0.6	3,056	0.02%
2018/11/26	9.1	30.12	6	30.28	30.30	3.1	3,041	0.10%
2018/11/23	1	32.00	0	0.00	32.00	1	2,990	0.03%
2018/11/21	5	33.00	0	0.00	33.05	5	2,971	0.17%
2018/11/19	1	32.85	0	0.00	32.85	1	2,981	0.03%
2018/11/15	7	33.14	1	33.90	33.20	6	3,016	0.20%
2018/11/14	23	34.30	37	34.05	33.65	-14	2,998	-0.47%
2018/11/12	5	32.80	0	0.00	32.35	5	2,919	0.17%
2018/11/09	0	0.00	1	33.00	33.00	-1	2,909	-0.03%
2018/11/08	1	32.65	0	0.00	32.50	1	2,903	0.03%
2018/11/07	6	32.63	1	33.05	32.60	5	2,903	0.17%
2018/11/05	7	33.16	6	33.25	32.55	1	2,876	0.03%
2018/11/02	11	33.20	2	33.20	32.95	9	2,855	0.32%
2018/11/01	1	32.15	0	0.00	32.05	1	2,796	0.04%
2018/10/30	3	32.48	3	32.03	31.90	0	2,791	0.00%
2018/10/26	0	0.00	1	31.80	31.40	-1	2,769	-0.04%
2018/10/25	9	32.97	7	32.30	31.30	2	2,786	0.07%
2018/10/18	2	32.35	3	32.05	32.05	-1	2,966	-0.03%
2018/10/17	0	0.00	1	31.55	31.35	-1	2,979	-0.03%
2018/10/16	0	0.00	1	31.40	31.30	-1	2,993	-0.03%
2018/10/15	0	0.00	1.7	31.88	31.80	-1.7	2,998	-0.06%
2018/10/12	5	30.84	8	31.31	32.20	-3	2,998	-0.10%
2018/10/11	13	31.83	9	31.68	31.50	4	2,980	0.13%
2018/10/09	0	0.00	0.2	35.10	34.95	-0.2	2,938	-0.01%
2018/10/08	1	35.00	2	35.23	35.30	-1	2,986	-0.03%
2018/10/05	10	35.68	11	35.66	35.10	-1	3,037	-0.03%
2018/10/04	2.1	37.59	23	38.03	37.75	-20.9	2,988	-0.70%
2018/10/03	19	40.38	25.1	39.45	38.10	-6.1	2,958	-0.21%
2018/10/02	35	40.07	19	40.29	40.05	16	2,852	0.56%
2018/10/01	94	41.50	101.7	41.50	41.60	-7.7	2,765	-0.28%	大賣/
2018/09/28	28	41.38	23	41.99	39.80	5	2,552	0.20%
2018/09/27	124	41.92	143	42.01	42.70	-19	2,425	-0.78%	大買/大賣/
2018/09/26	46	40.01	41.4	40.32	41.15	4.6	2,053	0.22%
2018/09/25	0	0.00	4.2	37.11	37.45	-4.2	1,803	-0.23%
2018/09/21	2	34.13	0	0.00	34.05	2	1,777	0.11%
2018/09/20	0	0.00	2	34.83	34.70	-2	1,790	-0.11%
2018/09/19	3	34.55	7	34.66	34.15	-4	1,866	-0.21%
2018/09/18	2	33.15	4	33.23	33.00	-2	1,875	-0.11%
2018/09/17	1	32.95	0	0.00	32.90	1	2,090	0.05%
2018/09/14	1.3	33.16	1	33.00	33.00	0.3	2,284	0.01%
2018/09/13	1	33.60	2	34.33	33.60	-1	2,305	-0.04%
2018/09/12	3	34.27	14	33.66	33.75	-11	2,307	-0.48%
2018/09/11	0.4	32.80	9	32.79	32.80	-8.6	2,298	-0.38%
2018/09/10	0.2	32.95	0	0.00	32.95	0.2	2,334	0.01%
2018/09/07	4	33.65	4	34.10	33.55	0	2,352	0.00%
2018/09/06	5.1	34.10	0	0.00	34.05	5.1	2,370	0.22%
2018/09/05	8.1	34.67	12.8	34.88	35.10	-4.7	2,415	-0.19%
2018/08/31	2	35.30	5	36.10	35.30	-3	2,545	-0.12%
2018/08/30	1	36.50	3	36.72	36.50	-2	2,583	-0.08%
2018/08/29	1.2	36.58	0	0.00	36.45	1.2	2,620	0.04%
2018/08/28	2	37.00	1	37.50	36.85	1	2,667	0.04%
2018/08/27	1	37.15	1	37.40	37.15	0	2,790	0.00%
2018/08/24	3	37.43	8	37.92	37.30	-5	2,871	-0.17%
2018/08/23	16	38.95	7	38.09	38.20	9	2,896	0.31%
2018/08/22	3	36.05	1	36.45	36.20	2	2,903	0.07%
2018/08/21	3	36.17	6	36.50	36.10	-3	2,937	-0.10%
2018/08/20	5	36.73	4	36.75	37.10	1	3,081	0.03%
2018/08/17	2	35.00	4	34.80	35.25	-2	3,129	-0.06%
2018/08/16	3	32.30	0	0.00	32.85	3	3,214	0.09%
2018/08/15	3	32.85	3.8	33.66	33.15	-0.8	3,272	-0.03%
2018/08/14	7	34.22	6.3	34.17	34.15	0.7	3,339	0.02%
2018/08/13	0	0.00	8.7	35.91	35.10	-8.7	3,416	-0.25%
2018/08/10	0.5	37.05	5	37.11	37.05	-4.5	3,579	-0.13%
2018/08/09	0	0.00	1	37.35	37.30	-1	3,720	-0.03%
2018/08/08	2	37.63	0.8	37.35	37.35	1.2	3,908	0.03%
2018/08/07	0	0.00	1	37.80	37.85	-1	4,066	-0.02%
2018/08/06	0.2	37.30	1.4	37.58	37.30	-1.3	4,265	-0.03%
2018/08/02	1.2	37.91	1.8	37.86	37.75	-0.6	4,827	-0.01%
2018/08/01	8	39.92	4.3	38.63	38.65	3.7	4,964	0.08%
2018/07/31	4.2	41.74	3.5	41.94	41.10	0.7	5,096	0.01%
2018/07/30	0	0.00	1	40.75	40.75	-1	5,153	-0.02%
2018/07/18	5	15.45	5	15.85	15.60	0	5,229	0.00%
2018/07/17	17	16.06	3	15.75	15.85	14	5,248	0.27%
2018/07/16	19	16.51	20	16.69	16.55	-1	5,300	-0.02%
2018/07/13	1	15.20	7	15.36	15.50	-6	5,436	-0.11%
2018/07/12	7	15.09	2	15.20	15.15	5	5,518	0.09%
2018/07/11	3	15.33	0	0.00	15.15	3	5,621	0.05%
2018/07/10	9	15.34	13	15.53	15.45	-4	5,750	-0.07%
2018/07/09	2	15.20	2	15.40	15.30	0	6,005	0.00%
2018/07/06	3	15.02	3	15.45	15.45	0	6,457	0.00%
2018/07/05	15	15.43	4	15.55	15.20	11	7,094	0.16%
2018/07/04	15	16.31	5	16.40	16.10	10	7,627	0.13%
2018/07/03	21	17.28	0	0.00	17.00	21	7,720	0.27%
2018/06/29	5	17.97	3	17.95	17.85	2	8,066	0.02%
2018/06/28	4	17.88	0	0.00	17.75	4	8,279	0.05%
2018/06/27	3	18.08	14	18.19	18.05	-11	8,685	-0.13%
2018/06/26	74	17.76	0	0.00	17.65	74	9,058	0.82%
2018/06/25	11	18.15	1	18.05	18.15	10	9,292	0.11%
2018/06/22	20	18.53	5	18.54	18.40	15	9,531	0.16%
2018/06/21	0	0.00	1	19.25	18.90	-1	9,520	-0.01%
2018/06/20	14	19.12	9	19.20	19.10	5	9,512	0.05%
2018/06/19	17	19.65	13	19.72	19.35	4	9,482	0.04%
2018/06/15	17	19.25	15	19.44	19.10	2	9,398	0.02%
2018/06/14	27	19.92	18	20.22	19.70	9	9,338	0.10%
2018/06/13	8	18.78	19	19.08	19.70	-11	9,122	-0.12%
2018/06/12	4	17.95	3	18.02	17.95	1	8,940	0.01%
2018/06/11	4	18.13	0	0.00	18.15	4	8,918	0.04%
2018/06/08	11	18.23	0	0.00	18.10	11	8,919	0.12%
2018/06/07	5	18.22	1	18.25	18.30	4	8,910	0.04%
2018/06/06	3	18.47	0	0.00	18.40	3	8,919	0.03%
2018/06/05	20	18.59	0	0.00	18.50	20	8,900	0.22%
2018/06/04	10	18.85	5	19.20	18.85	5	8,870	0.06%
2018/06/01	8	18.12	14	18.73	18.90	-6	8,831	-0.07%
2018/05/31	4	18.43	4	18.25	18.20	0	8,761	0.00%
2018/05/30	2	18.45	14	18.58	18.50	-12	8,779	-0.14%
2018/05/29	6	18.55	1	19.00	18.45	5	8,778	0.06%
2018/05/28	12	18.49	2	18.30	18.25	10	8,746	0.11%
2018/05/25	6	18.82	14	19.01	18.70	-8	8,721	-0.09%
2018/05/24	35	18.71	15	19.10	19.30	20	8,710	0.23%
2018/05/23	9	18.43	9	18.34	18.05	0	8,637	0.00%
2018/05/22	11	19.01	6	19.03	18.95	5	8,568	0.06%
2018/05/21	41	19.21	15	19.20	19.10	26	8,536	0.30%
2018/05/18	13	19.08	13	19.34	19.50	0	8,493	0.00%
2018/05/17	66	19.55	14	19.15	19.15	52	8,462	0.61%
2018/05/16	15	20.45	0	0.00	20.30	15	8,321	0.18%
2018/05/15	5	20.81	11	21.08	20.85	-6	8,292	-0.07%
2018/05/14	7	20.15	10	20.28	20.30	-3	8,277	-0.04%
2018/05/11	20	20.92	10	21.29	20.70	10	8,260	0.12%
2018/05/10	28	21.08	7	21.38	20.90	21	8,217	0.26%
2018/05/09	10	21.31	29	20.96	21.50	-19	8,186	-0.23%
2018/05/08	15	21.10	12	20.92	20.90	3	8,040	0.04%
2018/05/07	3	21.00	14	21.70	22.00	-11	7,918	-0.14%
2018/05/04	30	20.63	23	21.24	20.05	7	7,744	0.09%
2018/05/03	41	21.74	22	21.76	21.40	19	7,599	0.25%
2018/05/02	24	24.31	14	24.65	23.70	10	7,419	0.13%
2018/04/30	9	23.39	38	23.45	24.20	-29	7,147	-0.41%
2018/04/27	10	20.69	14	21.26	22.00	-4	6,924	-0.06%
2018/04/26	17	22.69	3	23.35	21.45	14	6,817	0.21%
2018/04/25	13	23.33	11	23.63	23.80	2	6,690	0.03%
2018/04/24	16	24.22	23	24.22	24.00	-7	6,694	-0.10%
2018/04/23	12	25.08	12	25.14	25.10	0	6,860	0.00%
2018/04/20	13	25.20	9	25.47	25.40	4	6,824	0.06%
2018/04/19	9	26.26	34	25.76	25.90	-25	6,738	-0.37%
2018/04/18	11	23.98	2	24.78	24.80	9	6,566	0.14%
2018/04/17	2	24.18	2	24.60	24.05	0	6,658	0.00%
2018/04/16	7	24.69	5	24.39	24.30	2	6,680	0.03%
2018/04/13	27	25.64	25	25.72	25.50	2	6,977	0.03%
2018/04/12	43	25.97	15	26.11	26.40	28	6,854	0.41%
2018/04/11	32	23.94	66	24.45	26.05	-34	6,572	-0.52%
2018/04/10	69	23.72	22	22.91	23.70	47	5,896	0.80%
2018/04/09	6	22.10	1	22.10	22.10	5	5,290	0.09%
2018/04/03	7	19.09	32	19.27	20.10	-25	5,118	-0.49%
2018/04/02	18	18.65	1	18.40	18.40	17	4,878	0.35%
2018/03/31	11	18.44	6	18.67	18.60	5	4,723	0.11%
2018/03/30	40	18.05	17	18.37	18.35	23	4,498	0.51%
2018/03/29	45	16.80	16	17.10	17.70	29	4,080	0.71%
2018/03/28	27	15.96	21	16.15	16.20	6	3,675	0.16%
2018/03/27	18	15.73	12	15.40	15.80	6	3,398	0.18%
2018/03/26	0	0.00	1	14.40	14.40	-1	3,143	-0.03%
2018/03/23	1	14.30	0	0.00	14.30	1	3,129	0.03%
2018/03/22	0	0.00	8	14.42	14.30	-8	3,114	-0.26%
2018/03/20	0	0.00	1	14.30	14.30	-1	3,107	-0.03%
2018/03/14	0	0.00	5	14.20	14.25	-5	3,092	-0.16%
2018/03/13	0	0.00	4	14.10	14.20	-4	3,078	-0.13%
2018/03/12	6	14.70	4	14.55	14.20	2	3,072	0.07%
2018/02/27	0	0.00	15	13.70	13.75	-15	2,994	-0.50%
2018/02/26	0	0.00	20	14.00	13.90	-20	2,997	-0.67%
2018/02/23	3	13.85	0	0.00	14.00	3	3,000	0.10%
2018/02/12	0	0.00	16	13.00	13.00	-16	2,973	-0.54%
2018/02/09	1	13.00	0	0.00	13.00	1	2,969	0.03%
2018/02/07	2	13.08	0	0.00	13.45	2	2,976	0.07%
2018/02/06	2	13.25	2	12.70	12.80	0	2,951	0.00%
2018/02/02	2	14.43	3	14.10	14.20	-1	2,894	-0.03%
2018/02/01	16	14.61	1	14.55	14.60	15	2,930	0.51%
2018/01/31	6	14.23	2	13.80	14.30	4	2,909	0.14%
2018/01/30	1	13.80	0	0.00	13.95	1	2,988	0.03%
2018/01/25	2	14.25	5	13.96	14.10	-3	3,154	-0.10%
2018/01/24	6	13.87	0	0.00	14.00	6	3,150	0.19%
2018/01/23	11	14.29	4	14.28	14.50	7	3,107	0.23%
2018/01/22	0	0.00	3	14.57	14.30	-3	3,099	-0.10%
2018/01/19	1	14.50	3	14.73	14.55	-2	3,098	-0.06%
2018/01/18	19	14.75	2	14.85	14.80	17	3,062	0.56%
2018/01/17	6	15.05	33	15.03	15.25	-27	2,957	-0.91%
2018/01/16	20	13.99	0	0.00	13.95	20	2,700	0.74%
2018/01/15	11	14.03	9	14.09	13.70	2	2,661	0.08%
2018/01/12	0	0.00	1	14.05	13.80	-1	2,617	-0.04%
2018/01/11	7	13.63	55	13.36	13.85	-48	2,561	-1.87%
2018/01/10	36	14.87	1	14.80	14.75	35	2,356	1.49%
2018/01/09	40	14.94	42	15.14	15.25	-2	2,210	-0.09%
2018/01/08	7	13.83	15	13.30	13.90	-8	1,768	-0.45%
2018/01/05	20	11.83	0	0.00	12.65	20	1,616	1.24%