台船 (2208)-富邦-台南券商分點個股進出

台股 » 個股 » 台船 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台船

(2208)

可現股當沖

股價
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
3,162張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12.2	18.14	1	18.00	18.15	11.2	5,244	0.21%
2024/04/25	8	18.14	3	18.10	18.10	5	5,267	0.09%
2024/04/24	1.1	18.30	12	18.31	18.30	-10.9	5,312	-0.21%
2024/04/23	1	18.65	5	18.45	18.30	-4	5,410	-0.07%
2024/04/22	8	18.56	1	18.45	18.45	7	5,500	0.13%
2024/04/19	1.1	18.84	0	0.00	18.70	1.1	5,679	0.02%
2024/04/18	4	18.94	16	19.08	19.05	-12	6,197	-0.19%
2024/04/17	6.1	18.89	0	0.00	19.00	6.1	6,202	0.10%
2024/04/16	28.3	19.00	2	18.90	18.85	26.3	6,218	0.42%
2024/04/15	51	19.56	11.5	19.60	19.40	39.5	6,169	0.64%
2024/04/12	40	19.20	6.1	19.18	19.05	33.9	6,116	0.55%
2024/04/11	3	19.20	3	19.25	19.15	0	6,134	0.00%
2024/04/10	39	19.79	24	19.70	19.50	15	6,071	0.25%
2024/04/09	2	19.02	4	19.05	19.05	-2	5,805	-0.03%
2024/04/08	2	19.10	7	19.05	18.90	-5	5,772	-0.09%
2024/04/03	6	18.67	7	18.72	18.85	-1	5,764	-0.02%
2024/04/02	48	18.94	54.9	18.75	18.70	-6.9	5,767	-0.12%
2024/04/01	19	18.94	2	18.95	18.90	17	5,790	0.29%
2024/03/29	7	18.93	9	18.86	18.85	-2	5,753	-0.03%
2024/03/28	5	19.04	105	18.95	18.95	-100	5,740	-1.74%	大賣/
2024/03/27	6	19.21	4	19.14	19.10	2	5,696	0.04%
2024/03/26	12	19.28	7	19.09	18.80	5	5,614	0.09%
2024/03/25	9	19.05	10	19.14	19.10	-1	5,481	-0.02%
2024/03/22	5	19.30	18	19.11	19.05	-13	5,430	-0.24%
2024/03/21	12	18.87	16	18.83	18.90	-4	5,313	-0.08%
2024/03/20	26	18.77	1	18.80	18.75	25	5,245	0.48%
2024/03/19	149.1	19.28	22.2	19.21	19.25	126.9	5,153	2.46%	大買/鉅額交易
2024/03/18	22.2	18.53	45.4	18.54	18.60	-23.2	4,770	-0.49%
2024/03/15	1.1	17.61	52	17.65	17.75	-50.9	4,490	-1.13%
2024/03/13	2	17.70	2	17.65	17.65	0	4,453	0.00%
2024/03/11	1	17.75	1	17.70	17.75	0	4,398	0.00%
2024/03/08	3.2	17.60	13	17.55	17.55	-9.8	4,380	-0.22%
2024/03/07	4	17.73	56	17.71	17.75	-52	4,387	-1.19%
2024/03/06	11	17.90	16	17.90	17.90	-5	4,330	-0.11%
2024/03/05	13	18.03	4	17.98	17.95	9	4,295	0.21%
2024/03/04	28	18.02	12	18.06	18.00	16	4,260	0.38%
2024/03/01	5	18.17	17	18.20	18.20	-12	4,242	-0.28%
2024/02/29	2	18.20	7	18.46	18.35	-5	4,228	-0.12%
2024/02/27	6	18.09	1	18.10	18.05	5	4,145	0.12%
2024/02/26	3	18.10	0	0.00	18.05	3	4,100	0.07%
2024/02/23	5	18.04	0	0.00	17.95	5	4,062	0.12%
2024/02/22	8.2	18.11	3	18.15	18.20	5.2	3,970	0.13%
2024/02/21	1	17.90	2	17.93	17.90	-1	3,829	-0.03%
2024/02/20	13.5	18.01	0	0.00	18.00	13.5	3,776	0.36%
2024/02/19	2	18.10	1	18.10	18.15	1	3,678	0.03%
2024/02/16	0	18.24	6	18.17	18.15	-6	3,611	-0.17%
2024/02/15	0	0.00	0.1	18.00	18.15	-0.1	3,584	0.00%
2024/02/05	20	17.86	1	17.70	17.90	19	3,542	0.54%
2024/02/02	0	0.00	1	18.10	18.05	-1	3,471	-0.03%
2024/02/01	0	0.00	1	18.20	18.25	-1	3,441	-0.03%
2024/01/31	7	18.06	5	18.08	18.05	2	3,425	0.06%
2024/01/30	11.4	18.31	1	18.20	18.20	10.4	3,396	0.31%
2024/01/29	3	18.27	2	18.30	18.25	1	3,358	0.03%
2024/01/26	0	0.00	1	18.40	18.40	-1	3,340	-0.03%
2024/01/25	2	18.50	0	0.00	18.55	2	3,323	0.06%
2024/01/24	12	18.62	15	18.61	18.60	-3	3,298	-0.09%
2024/01/23	2	18.45	1	18.45	18.45	1	3,225	0.03%
2024/01/22	0	0.00	2	18.03	18.10	-2	3,130	-0.06%
2024/01/19	10.1	17.92	0	0.00	17.95	10.1	3,079	0.33%
2024/01/18	10	18.07	3	18.05	18.00	7	3,017	0.23%
2024/01/17	18	18.16	4	18.29	18.15	14	2,941	0.48%
2024/01/16	21	18.56	3	18.62	18.55	18	2,832	0.64%
2024/01/15	48	19.28	5	19.17	19.05	43	2,728	1.58%
2024/01/12	27.2	18.97	13.4	18.93	18.90	13.8	2,509	0.55%
2024/01/11	8.3	20.04	0	0.00	20.00	8.3	1,927	0.43%
2024/01/10	2	20.18	2	20.48	20.10	0	1,888	0.00%
2024/01/09	0	0.00	3	20.60	20.45	-3	1,843	-0.16%
2024/01/08	2	21.03	5	21.10	20.90	-3	1,802	-0.17%
2024/01/05	1	20.55	1	20.70	20.50	0	1,685	0.00%
2024/01/04	5	20.01	1	20.05	20.00	4	1,663	0.24%
2024/01/03	0	20.10	2	20.08	20.10	-2	1,701	-0.12%
2024/01/02	5	20.12	0	0.00	20.10	5	1,696	0.29%
2023/12/29	8	20.25	0	0.00	20.30	8	1,680	0.48%
2023/12/28	4.2	20.28	3	20.30	20.25	1.2	1,655	0.07%
2023/12/27	1	20.36	0.1	20.45	20.45	0.9	1,648	0.06%
2023/12/26	2.1	20.25	2	20.50	20.50	0.1	1,676	0.01%
2023/12/25	4.1	20.24	0	0.00	20.20	4.1	1,733	0.24%
2023/12/22	9.3	20.58	0	0.00	20.50	9.3	1,727	0.54%
2023/12/20	2.1	20.63	0	20.70	20.75	2	1,773	0.12%
2023/12/19	0.2	20.75	0	0.00	20.60	0.2	1,821	0.01%
2023/12/18	2	21.43	0	0.00	21.20	2	1,888	0.11%
2023/12/15	4.4	21.34	2	21.43	21.45	2.4	2,161	0.11%
2023/12/14	0.1	21.45	1	21.50	21.80	-1	2,178	-0.04%
2023/12/13	1	21.50	1	21.35	21.35	0	2,153	0.00%
2023/12/12	1	21.30	0	0.00	21.35	1	2,174	0.05%
2023/12/08	2	21.38	1	21.30	21.30	1	2,179	0.05%
2023/12/07	0.2	21.60	0	0.00	21.55	0.2	2,203	0.01%
2023/12/06	3.2	21.75	0	0.00	21.65	3.2	2,223	0.14%
2023/12/05	5	21.92	4	22.00	22.05	1	2,238	0.04%
2023/12/04	7	22.06	3.2	22.23	22.20	3.8	2,227	0.17%
2023/12/01	1	21.65	4	21.65	21.60	-3	2,201	-0.14%
2023/11/30	6	21.81	1	21.70	21.65	5	2,255	0.22%
2023/11/29	1	21.65	1	21.75	21.80	0	2,313	0.00%
2023/11/28	0	0.00	1	21.85	21.70	-1	2,317	-0.04%
2023/11/24	46	21.60	100	21.60	21.60	-54	2,324	-2.32%
2023/11/23	0	0.00	1	21.25	21.25	-1	2,306	-0.04%
2023/11/22	0	0.00	3	21.12	21.15	-3	2,312	-0.13%
2023/11/21	22.1	21.10	1	21.15	21.15	21.1	2,337	0.90%
2023/11/20	0	0.00	1	21.15	21.15	-1	2,410	-0.04%
2023/11/16	0	0.00	3	20.80	20.90	-3	2,455	-0.12%
2023/11/14	0	20.55	0	20.70	20.50	0	2,455	0.00%
2023/11/09	22	20.40	0	20.60	20.45	22	2,527	0.87%
2023/11/08	0	0.00	1	21.00	20.60	-1	2,556	-0.04%
2023/11/07	0	0.00	3	20.75	20.95	-3	2,588	-0.12%
2023/11/06	3	20.90	1	20.75	20.90	2	2,735	0.07%
2023/11/01	1	20.15	5	20.15	20.25	-4	2,758	-0.15%
2023/10/26	1	20.50	0	0.00	20.35	1	2,854	0.04%
2023/10/25	0	0.00	1	20.65	20.60	-1	2,864	-0.03%
2023/10/24	1	20.40	3	20.40	20.40	-2	2,890	-0.07%
2023/10/20	33	20.49	0	0.00	20.30	33	2,939	1.12%
2023/10/19	2	20.70	0	0.00	20.70	2	2,950	0.07%
2023/10/18	1	20.65	0	0.00	20.70	1	2,968	0.03%
2023/10/17	2	21.05	0	0.00	20.85	2	2,985	0.07%
2023/10/13	5	21.23	10	21.25	21.45	-5	3,056	-0.16%
2023/10/12	11	21.27	0	0.00	21.35	11	3,080	0.36%
2023/10/11	6	21.73	0	0.00	21.70	6	3,109	0.19%
2023/10/05	3.2	21.87	0	0.00	21.85	3.2	3,110	0.10%
2023/10/04	0	22.00	2	21.95	21.90	-2	3,129	-0.06%
2023/10/03	23	22.01	1	22.10	22.00	22	3,123	0.70%
2023/10/02	4	22.23	15	22.29	22.25	-11	3,115	-0.35%
2023/09/28	38.1	23.09	8.1	23.45	22.85	30	3,073	0.98%
2023/09/27	1	23.50	0	0.00	23.40	1	3,022	0.03%
2023/09/26	3	23.57	13.8	23.54	23.40	-10.8	3,072	-0.35%
2023/09/25	6	24.05	3	23.93	23.90	3	3,099	0.10%
2023/09/22	5	23.90	4	23.96	24.20	1	3,274	0.03%
2023/09/21	9	24.03	8	23.84	23.65	1	3,276	0.03%
2023/09/20	47	24.82	52	24.92	24.65	-5	3,243	-0.15%
2023/09/19	0	0.00	4	24.13	23.90	-4	2,977	-0.13%
2023/09/18	6	23.73	0	0.00	23.65	6	2,948	0.20%
2023/09/15	1	23.45	2	23.50	23.45	-1	2,945	-0.03%
2023/09/13	0	0.00	1	23.20	23.20	-1	2,997	-0.03%
2023/09/12	4.1	23.49	0	0.00	23.25	4.1	3,034	0.14%
2023/09/11	0	0.00	6	24.03	23.90	-6	3,042	-0.20%
2023/09/08	3.8	23.99	3	24.03	24.00	0.8	3,078	0.03%
2023/09/06	0	0.00	3	23.85	23.80	-3	3,151	-0.10%
2023/09/05	11	24.03	23	24.00	23.85	-12	3,155	-0.38%
2023/09/04	16	23.63	5.5	23.79	23.75	10.5	3,151	0.33%
2023/09/01	1	23.25	0	0.00	23.20	1	3,130	0.03%
2023/08/31	0	23.00	1	23.00	23.20	-1	3,160	-0.03%
2023/08/30	1	22.90	22	22.81	22.90	-21	3,236	-0.65%
2023/08/29	20	22.78	10	22.55	22.85	10	3,276	0.31%
2023/08/28	15	22.99	5	22.70	22.65	10	3,299	0.30%
2023/08/24	12	23.00	9	22.96	22.90	3	3,332	0.09%
2023/08/23	0	0.00	29.2	22.13	22.20	-29.2	3,301	-0.88%
2023/08/22	0	21.65	0	0.00	21.30	0	3,362	0.00%
2023/08/21	3	21.45	0	0.00	21.25	3	3,437	0.09%
2023/08/17	0	20.80	0	0.00	21.20	0	3,639	0.00%
2023/08/16	0.2	20.90	1	20.90	20.80	-0.8	3,837	-0.02%
2023/08/14	2	21.38	0	0.00	21.30	2	3,929	0.05%
2023/08/11	2	21.83	0	0.00	21.85	2	3,992	0.05%
2023/08/10	4.1	21.78	8	21.48	21.65	-4	4,061	-0.10%
2023/08/09	1	23.50	5.5	23.55	23.55	-4.5	4,065	-0.11%
2023/08/08	2	23.50	1	23.55	23.55	1	4,101	0.02%
2023/08/07	1	23.35	0	0.00	23.40	1	4,245	0.02%
2023/08/04	2	23.25	0	0.00	23.45	2	4,306	0.05%
2023/08/02	5	23.27	0	0.00	23.25	5	4,406	0.11%
2023/08/01	4	23.45	0	0.00	23.45	4	4,445	0.09%
2023/07/31	0	0.00	2	23.65	23.35	-2	4,567	-0.04%
2023/07/27	0	0.00	1	23.35	23.35	-1	4,828	-0.02%
2023/07/26	2.1	23.20	0	0.00	23.10	2.1	4,966	0.04%
2023/07/25	3	23.10	12	23.35	23.10	-9	5,132	-0.18%
2023/07/24	0	0.00	1	23.15	23.05	-1	5,276	-0.02%
2023/07/20	20	23.60	5	23.40	23.60	15	5,619	0.27%
2023/07/19	0.1	23.25	1	23.25	23.05	-0.9	5,723	-0.02%
2023/07/18	7.2	23.26	0	0.00	23.20	7.2	6,021	0.12%
2023/07/17	1.1	23.55	2	23.55	23.70	-0.9	6,255	-0.01%
2023/07/14	25.1	23.74	0	0.00	23.70	25.1	6,647	0.38%
2023/07/13	4.2	24.02	4	24.03	23.90	0.2	7,371	0.00%
2023/07/12	13.2	24.24	12	24.28	24.10	1.2	8,602	0.01%
2023/07/11	0	24.65	1	24.65	24.45	-1	10,315	-0.01%
2023/07/10	6	24.04	0	0.00	24.00	6	11,545	0.05%
2023/07/07	2	24.25	1	24.45	24.15	1	12,009	0.01%
2023/07/06	5	24.54	8	24.65	24.50	-3	12,275	-0.02%
2023/07/05	24.2	24.72	1	25.15	24.70	23.2	12,664	0.18%
2023/07/04	5	25.09	0	0.00	24.95	5	12,964	0.04%
2023/06/30	73	25.12	17	25.04	24.75	56	13,414	0.42%
2023/06/29	10	24.60	3	24.67	24.75	7	13,260	0.05%
2023/06/28	2	24.30	1	24.30	24.35	1	13,288	0.01%
2023/06/27	0.1	23.85	0	0.00	23.75	0.1	13,354	0.00%
2023/06/26	1	24.00	4	24.16	24.00	-3	13,520	-0.02%
2023/06/21	0.1	24.25	0	0.00	24.35	0.1	13,543	0.00%
2023/06/19	5	24.68	1.4	24.75	24.65	3.6	13,584	0.03%
2023/06/16	0	0.00	3	24.22	24.25	-3	13,523	-0.02%
2023/06/15	10	24.00	0	0.00	24.00	10	13,496	0.07%
2023/06/14	1.1	23.72	0	0.00	23.80	1.1	13,495	0.01%
2023/06/13	7.1	24.04	0	0.00	24.00	7.1	13,476	0.05%
2023/06/12	1.2	24.40	2.4	24.43	24.40	-1.2	13,450	-0.01%
2023/06/09	15.2	25.01	31	24.84	24.85	-15.8	13,444	-0.12%
2023/06/08	0.4	24.90	6	25.08	25.00	-5.6	13,524	-0.04%
2023/06/07	10.3	25.19	0	0.00	25.00	10.3	13,615	0.08%
2023/06/06	10	25.20	10	24.98	25.00	0	13,710	0.00%
2023/06/05	3	25.08	12.1	25.18	25.25	-9.1	13,754	-0.07%
2023/06/02	15	24.62	10	24.60	24.55	5	13,692	0.04%
2023/06/01	0	24.25	11	24.50	24.50	-11	13,707	-0.08%
2023/05/31	1	24.25	1	24.15	24.15	0	13,726	0.00%
2023/05/30	2.1	24.20	10	24.25	24.20	-8	13,743	-0.06%
2023/05/29	1.1	24.55	31	24.53	24.45	-30	13,846	-0.22%
2023/05/26	6.2	24.54	21	24.43	24.15	-14.8	14,024	-0.11%
2023/05/25	12.1	25.45	1	25.25	25.00	11.1	14,202	0.08%
2023/05/24	20	25.48	16.2	25.53	25.50	3.8	14,532	0.03%
2023/05/23	17	25.10	41	25.09	25.20	-24	14,960	-0.16%
2023/05/22	157	24.84	128.3	24.68	25.75	28.7	15,172	0.19%	大買/大賣/
2023/05/19	0.1	24.55	0	0.00	24.40	0.1	15,107	0.00%
2023/05/18	36	24.68	51	24.61	24.55	-15	15,087	-0.10%
2023/05/17	1	24.30	1	24.50	24.50	0	15,114	0.00%
2023/05/16	0	0.00	12	24.17	24.20	-12	15,064	-0.08%
2023/05/15	29	24.13	49.7	23.98	24.40	-20.7	15,050	-0.14%
2023/05/12	25.2	23.51	1	23.35	23.45	24.2	14,986	0.16%
2023/05/11	25.2	23.51	1	23.35	23.30	24.2	15,004	0.16%
2023/05/10	5	24.03	11	24.09	24.00	-6	14,860	-0.04%
2023/05/09	4	24.28	15	24.15	24.00	-11	14,813	-0.07%
2023/05/08	11.5	24.92	7	24.69	24.60	4.5	14,767	0.03%
2023/05/05	58.1	24.51	20	24.61	24.45	38.1	14,788	0.26%
2023/05/04	48.1	25.13	68	25.05	24.95	-20	14,725	-0.14%
2023/05/03	46.1	25.96	19	25.85	25.60	27.1	14,602	0.19%
2023/05/02	11	26.22	13	26.45	26.00	-2	14,519	-0.01%
2023/04/28	34	26.16	27	26.23	25.95	7	14,388	0.05%
2023/04/27	252	25.59	242	25.63	25.80	10	14,204	0.07%	大買/大賣/
2023/04/26	32.1	25.53	8	25.89	25.60	24.1	14,028	0.17%
2023/04/25	19.1	26.31	29.1	26.61	25.80	-10.1	13,919	-0.07%
2023/04/24	8	26.06	49	26.22	26.20	-41	13,643	-0.30%
2023/04/21	67.1	25.63	92	25.67	25.90	-24.9	13,517	-0.18%
2023/04/20	30	26.35	36	26.10	26.00	-6	13,184	-0.05%
2023/04/19	92.1	26.79	26.7	26.60	26.35	65.3	12,924	0.51%
2023/04/18	115	27.24	98	27.34	27.30	17	12,499	0.14%	大買/
2023/04/17	198	27.64	186	27.66	28.00	12	11,720	0.10%	大買/大賣/
2023/04/14	129	27.51	133	27.67	26.45	-4	10,447	-0.04%	大買/大賣/
2023/04/13	133	26.43	242	26.28	26.85	-109	8,708	-1.25%	大買/大賣/鉅額交易
2023/04/12	30	24.55	22.4	24.53	24.45	7.7	7,450	0.10%
2023/04/11	12.1	24.00	9.1	24.02	23.60	2.9	6,981	0.04%
2023/04/10	33.1	23.98	47	23.85	24.05	-13.9	6,724	-0.21%
2023/04/07	88	23.13	23	22.87	22.80	65	6,381	1.02%
2023/04/06	84	24.15	87	24.07	23.75	-3	6,051	-0.05%
2023/03/31	2	23.55	11	23.40	23.35	-9	5,535	-0.16%
2023/03/30	0	0.00	81	23.47	23.50	-81	5,525	-1.47%
2023/03/29	22	23.78	7	23.65	23.40	15	5,514	0.27%
2023/03/28	51	23.68	15	23.28	23.45	36	5,472	0.66%
2023/03/27	11	23.14	11	23.55	23.50	0	5,380	0.00%
2023/03/24	16	22.40	2	22.58	22.75	14	5,266	0.27%
2023/03/23	10	22.25	0	0.00	22.40	10	5,440	0.18%
2023/03/22	1	22.15	1	22.30	22.25	0	5,405	0.00%
2023/03/21	1	21.80	1	21.95	22.00	0	5,397	0.00%
2023/03/20	1	21.75	0	0.00	21.70	1	5,399	0.02%
2023/03/17	0.1	21.75	2	21.63	21.65	-1.9	5,452	-0.03%
2023/03/16	2	21.13	1	21.20	21.05	1	5,439	0.02%
2023/03/15	3	21.53	0	0.00	21.40	3	5,440	0.06%
2023/03/14	5	21.70	0	0.00	21.55	5	5,476	0.09%
2023/03/13	5.1	21.80	0	0.00	21.85	5.1	5,537	0.09%
2023/03/10	11	22.74	1	22.80	22.55	10	5,579	0.18%
2023/03/08	1	22.95	2	23.00	23.20	-1	5,953	-0.02%
2023/03/07	9	22.98	0	0.00	22.90	9	6,051	0.15%
2023/03/06	8	23.04	1	23.00	23.05	7	6,032	0.12%
2023/03/03	10	23.11	3	23.00	22.90	7	6,013	0.12%
2023/03/02	5	23.00	2	23.10	23.05	3	6,033	0.05%
2023/03/01	5	23.04	13	23.20	22.80	-8	6,074	-0.13%
2023/02/24	4	23.58	2	23.45	23.55	2	5,998	0.03%
2023/02/23	15	24.54	33	24.23	24.05	-18	5,785	-0.31%
2023/02/22	70	24.42	45	24.41	24.20	25	5,503	0.45%
2023/02/21	74	24.00	77	24.05	23.90	-3	5,138	-0.06%
2023/02/20	13	22.50	45	22.86	23.25	-32	4,657	-0.69%
2023/02/17	28	21.55	13	21.56	21.50	15	4,327	0.35%
2023/02/16	3	21.00	0	0.00	20.85	3	4,204	0.07%
2023/02/15	4	21.00	5	20.95	21.00	-1	4,246	-0.02%
2023/02/14	1	20.75	0	0.00	20.65	1	4,317	0.02%
2023/02/13	0	0.00	4	21.01	21.00	-4	4,358	-0.09%
2023/02/10	14	20.64	1	20.80	20.65	13	4,522	0.29%
2023/02/06	0	0.00	5	20.40	20.20	-5	4,508	-0.11%
2023/02/03	0	0.00	2.1	20.38	20.45	-2.1	4,443	-0.05%
2023/02/01	1	19.65	1	19.80	19.85	0	4,275	0.00%
2023/01/31	0	0.00	3	19.28	19.35	-3	4,223	-0.07%
2023/01/17	2	18.70	2	18.45	18.45	0	4,137	0.00%
2023/01/13	0.3	18.65	0	0.00	18.45	0.3	4,135	0.01%
2023/01/11	0	18.85	0	0.00	18.90	0	4,133	0.00%
2023/01/09	2	18.80	0	0.00	18.70	2	4,119	0.05%
2023/01/06	2	18.90	0	0.00	18.85	2	4,097	0.05%
2023/01/05	5	19.25	0	0.00	19.00	5	4,116	0.12%
2023/01/04	6.1	19.30	6	19.20	19.15	0.1	4,121	0.00%
2023/01/03	0	19.25	0	0.00	19.20	0	4,122	0.00%
2022/12/29	0	19.35	0	0.00	19.30	0	4,094	0.00%
2022/12/28	0	0.00	3	19.90	19.70	-3	4,087	-0.07%
2022/12/26	0	19.50	0	0.00	19.55	0	3,973	0.00%
2022/12/23	0.1	19.55	2	19.60	19.50	-1.9	3,976	-0.05%
2022/12/20	0	0.00	4.4	19.26	19.15	-4.4	3,923	-0.11%
2022/12/16	0	20.05	0	0.00	20.10	0	3,873	0.00%
2022/12/15	5	20.32	5.2	20.46	20.30	-0.2	3,799	0.00%
2022/12/14	0	0.00	2	19.85	19.70	-2	3,580	-0.06%
2022/12/09	1	19.90	38.5	20.00	19.90	-37.5	3,509	-1.07%
2022/12/07	1	19.80	10	19.47	19.65	-9	3,400	-0.26%
2022/12/06	5	19.65	15	19.70	19.55	-10	3,344	-0.30%
2022/12/05	4	20.25	22	20.26	19.90	-18	3,272	-0.55%
2022/12/02	5	20.26	10	20.14	19.95	-5	3,171	-0.16%
2022/12/01	28.1	19.84	1	19.60	19.55	27.1	3,017	0.90%
2022/11/30	58.1	20.39	42	20.54	19.90	16.1	2,906	0.55%
2022/11/29	0	0.00	10.5	19.64	19.85	-10.5	2,364	-0.44%
2022/11/28	6	18.01	0	0.00	18.05	6	2,169	0.28%
2022/11/25	6	18.42	35	18.45	18.35	-29	2,150	-1.35%
2022/11/24	1	18.40	7.5	18.50	18.40	-6.5	2,107	-0.31%
2022/11/23	0	0.00	13	18.64	18.45	-13	2,030	-0.64%
2022/11/22	1	18.05	1	18.25	18.25	0	1,937	0.00%
2022/11/21	1.2	17.52	0	0.00	17.40	1.2	1,863	0.06%
2022/11/18	5	17.90	0	0.00	17.80	5	1,846	0.27%
2022/11/17	10	18.00	0	0.00	18.00	10	1,837	0.54%
2022/11/16	33	18.29	21	18.06	18.20	12	1,786	0.67%
2022/11/15	5	18.40	0	0.00	18.20	5	1,752	0.29%
2022/11/14	12	18.45	1	18.50	18.50	11	1,714	0.64%
2022/11/10	5	19.32	9	19.31	18.95	-4	1,586	-0.25%
2022/11/09	0	0.00	4	18.56	18.65	-4	1,411	-0.28%
2022/11/08	6	18.71	8	18.78	18.50	-2	1,331	-0.15%
2022/11/07	5	16.90	12	18.15	18.15	-7	1,088	-0.64%
2022/11/04	0	0.00	10.9	16.50	16.50	-10.9	976	-1.12%
2022/11/01	0	0.00	0.2	15.10	15.10	-0.2	904	-0.02%
2022/10/31	0.2	14.80	0	0.00	14.70	0.2	924	0.02%
2022/10/28	1	14.75	0	0.00	14.70	1	934	0.11%
2022/10/26	0.1	14.85	0	0.00	14.80	0.1	986	0.01%
2022/10/24	0	0.00	0.2	15.15	15.00	-0.2	968	-0.02%
2022/10/21	0	14.60	0	0.00	14.60	0	951	0.00%
2022/10/20	0.1	14.60	0	0.00	14.65	0.1	948	0.01%
2022/10/14	0	0.00	1	15.00	15.00	-1	941	-0.11%
2022/10/13	1.2	14.54	0	0.00	14.55	1.2	936	0.13%
2022/10/12	0.1	15.50	0	0.00	15.40	0.1	912	0.01%
2022/10/11	3	15.70	0	0.00	15.70	3	900	0.33%
2022/09/28	12.1	16.30	0	0.00	15.90	12.1	902	1.34%
2022/09/27	0.1	16.75	0	0.00	16.65	0.1	876	0.01%
2022/09/26	0	16.90	0	0.00	16.75	0	877	0.00%
2022/09/23	0	17.35	0	0.00	17.20	0	883	0.00%
2022/09/22	1	17.40	0	0.00	17.50	1	877	0.12%
2022/09/21	5	17.50	2	17.50	17.60	3	871	0.34%
2022/09/19	2.1	17.60	0	0.00	17.55	2.1	883	0.24%
2022/09/16	0	17.95	0	0.00	17.80	0	891	0.00%
2022/09/14	1	17.90	0	0.00	17.95	1	909	0.11%
2022/09/13	0	18.25	0	0.00	18.10	0	924	0.00%
2022/09/12	0	18.10	2	18.00	18.25	-2	963	-0.21%
2022/09/08	0	18.05	0	0.00	17.95	0	978	0.00%
2022/09/07	1	17.95	0	0.00	17.85	1	994	0.10%
2022/09/06	10.1	17.95	0	0.00	17.95	10.1	1,004	1.01%
2022/09/05	6	18.01	0	0.00	18.00	6	1,032	0.58%
2022/09/02	0	0.00	50	18.07	18.20	-50	1,061	-4.71%
2022/08/29	0.1	18.35	50	18.20	18.20	-49.9	1,069	-4.66%
2022/08/25	5	18.85	0	0.00	18.65	5	1,060	0.47%
2022/08/18	1	18.45	2	18.45	18.40	-1	1,072	-0.09%
2022/08/17	1	18.60	0	0.00	18.60	1	1,075	0.10%
2022/08/12	0	0.00	0.2	18.80	18.70	-0.2	1,096	-0.02%
2022/08/10	0	0.00	1	18.45	18.35	-1	1,107	-0.09%
2022/08/05	0	0.00	0.4	18.48	18.35	-0.4	1,163	-0.03%
2022/08/04	0.1	17.80	0	0.00	17.80	0.1	1,214	0.01%
2022/08/03	2	18.30	0	0.00	18.20	2	1,236	0.16%
2022/07/28	0.1	18.00	0	0.00	17.90	0.1	1,291	0.01%
2022/07/27	0	0.00	20	18.00	18.05	-20	1,300	-1.54%
2022/07/21	1	18.45	3	18.40	18.60	-2	1,434	-0.14%
2022/07/19	2	18.30	3	18.12	18.25	-1	1,506	-0.07%
2022/07/13	0	0.00	1	17.90	17.95	-1	1,553	-0.06%
2022/07/06	0	0.00	2	17.70	17.45	-2	1,616	-0.12%
2022/07/01	1	17.40	0	0.00	17.25	1	1,661	0.06%
2022/06/29	0	18.25	0	0.00	18.15	0	1,648	0.00%
2022/06/28	0	18.50	0	0.00	18.35	0	1,663	0.00%
2022/06/22	0	0.00	0.4	17.75	17.65	-0.4	1,676	-0.02%
2022/06/20	0	0.00	6	18.10	17.60	-6	1,678	-0.36%
2022/06/17	5	18.15	6	18.17	18.25	-1	1,680	-0.06%
2022/06/14	1.1	18.40	0	0.00	18.45	1.1	1,683	0.07%
2022/06/13	0	18.95	0	0.00	18.85	0	1,679	0.00%
2022/06/10	0	0.00	2	19.30	19.35	-2	1,689	-0.12%
2022/06/07	5	19.65	0	0.00	19.50	5	1,780	0.28%
2022/06/01	0	0.00	2	19.65	19.70	-2	1,954	-0.10%
2022/05/31	0	0.00	2	19.55	19.65	-2	1,962	-0.10%
2022/05/27	0	0.00	1	19.45	19.50	-1	2,006	-0.05%
2022/05/26	0	0.00	11	19.60	19.40	-11	2,040	-0.54%
2022/05/25	3	19.40	2	19.30	19.35	1	2,045	0.05%
2022/05/24	10	19.35	0	0.00	19.10	10	2,067	0.48%
2022/05/23	0	0.00	7	19.39	19.30	-7	2,072	-0.34%
2022/05/19	5	18.80	0	0.00	19.00	5	2,093	0.24%
2022/05/13	1.1	18.82	0	0.00	18.95	1.1	2,187	0.05%
2022/05/12	1.1	19.02	46	18.99	18.85	-44.9	2,163	-2.08%
2022/05/11	6	19.66	40	19.70	19.70	-34	2,092	-1.63%
2022/05/10	10.1	19.65	12	19.98	20.20	-1.9	2,059	-0.09%
2022/05/06	5.1	20.35	0	0.00	20.30	5.1	2,029	0.25%
2022/05/05	11	20.76	0	0.00	20.70	11	2,023	0.54%
2022/05/03	1	20.75	0	0.00	20.75	1	2,035	0.05%
2022/04/29	2	21.20	0	0.00	21.00	2	2,039	0.10%
2022/04/28	6.1	20.98	1	20.95	20.95	5.1	2,057	0.25%
2022/04/27	52	21.96	8	21.96	21.35	44	2,025	2.17%
2022/04/26	53	21.82	9	21.82	21.65	44	1,967	2.24%
2022/04/25	50.1	21.29	0	0.00	21.10	50.1	1,912	2.62%
2022/04/22	1	21.55	11	21.60	21.60	-10	1,902	-0.53%
2022/04/21	50	21.85	10.2	21.75	21.65	39.9	1,927	2.07%
2022/04/20	2	21.95	1	21.75	21.60	1	1,954	0.05%
2022/04/19	0	21.60	28.2	21.41	21.55	-28.2	1,936	-1.45%
2022/04/18	1	21.50	1	21.25	21.25	0	1,930	0.00%
2022/04/14	6	21.24	4	21.33	21.30	2	1,918	0.10%
2022/04/13	0	0.00	2	20.73	20.80	-2	1,905	-0.10%
2022/04/12	25	20.35	0	0.00	20.50	25	1,935	1.29%
2022/04/06	1	21.20	6	21.26	21.30	-5	1,999	-0.25%
2022/04/01	0	0.00	0.5	21.20	21.10	-0.5	1,999	-0.03%
2022/03/30	0	0.00	2	21.20	21.15	-2	2,001	-0.10%
2022/03/29	3	21.05	0	0.00	21.20	3	2,000	0.15%
2022/03/28	0.1	21.20	0	0.00	21.20	0.1	1,996	0.01%
2022/03/25	6	21.38	2	21.28	21.30	4	1,995	0.20%
2022/03/24	2	21.55	0	0.00	21.55	2	1,988	0.10%
2022/03/23	5	21.90	1	21.80	21.75	4	1,997	0.20%
2022/03/22	0	0.00	0.1	22.00	22.05	-0.1	1,990	-0.01%
2022/03/21	1	21.70	0	0.00	21.75	1	1,961	0.05%
2022/03/18	0	0.00	8	21.53	21.70	-8	1,993	-0.40%
2022/03/17	0	0.00	2	21.30	21.30	-2	1,994	-0.10%
2022/03/16	4	21.20	0	0.00	21.00	4	1,998	0.20%
2022/03/15	2.1	21.20	5	21.25	21.10	-2.9	2,013	-0.14%
2022/03/10	12	22.20	1	22.05	22.00	11	2,011	0.55%
2022/03/09	0	0.00	0.4	22.00	22.10	-0.4	1,963	-0.02%
2022/03/04	45	21.70	0	0.00	21.65	45	1,872	2.40%
2022/03/03	0	0.00	1.3	21.95	21.90	-1.3	1,876	-0.07%
2022/03/02	3	21.50	0	0.00	21.70	3	1,865	0.16%
2022/03/01	0	0.00	6	21.50	21.60	-6	1,868	-0.32%
2022/02/25	1	21.35	1	20.90	20.95	0	1,868	0.00%
2022/02/24	1	21.20	0	0.00	20.85	1	1,873	0.05%
2022/02/22	5.2	21.01	0	0.00	21.20	5.2	1,881	0.28%
2022/02/21	0	0.00	0.5	21.75	21.70	-0.5	1,882	-0.03%
2022/02/18	163	21.76	17.4	21.71	21.75	145.6	1,886	7.72%	大買/鉅額交易
2022/02/16	0	0.00	1.1	21.09	21.25	-1.1	1,830	-0.06%
2022/02/14	6	20.80	1	20.80	20.85	5	1,861	0.27%
2022/02/08	0	0.00	57	21.15	21.20	-57	1,951	-2.92%
2022/01/25	0	0.00	2	20.00	20.00	-2	2,116	-0.09%
2022/01/24	2	20.15	0	0.00	20.15	2	2,129	0.09%
2022/01/21	2	20.40	0	0.00	20.40	2	2,141	0.09%
2022/01/19	0.2	21.00	0	0.00	20.80	0.2	2,137	0.01%
2022/01/18	1	21.15	1	21.10	20.90	0	2,143	0.00%
2022/01/17	1	20.95	7	20.86	21.00	-6	2,153	-0.28%
2022/01/13	19	21.24	4	21.25	21.15	15	2,159	0.69%
2022/01/12	6.1	21.42	0	0.00	21.40	6.1	2,138	0.29%
2022/01/11	1.2	21.63	0	0.00	21.55	1.2	2,150	0.06%
2022/01/10	0.2	21.85	0	0.00	21.80	0.2	2,160	0.01%
2022/01/07	2.3	21.83	6	21.80	21.80	-3.7	2,172	-0.17%
2022/01/06	0	0.00	1	22.25	22.05	-1	2,167	-0.05%
2022/01/04	0.2	22.23	1.3	22.18	22.20	-1.1	2,212	-0.05%
2022/01/03	2	22.25	22.4	22.16	22.15	-20.4	2,192	-0.93%
2021/12/30	1	21.90	0.5	21.95	21.95	0.5	2,198	0.02%
2021/12/29	55	21.86	47	21.85	21.85	8	2,209	0.36%
2021/12/27	2	21.35	6	21.44	21.40	-4	2,301	-0.17%
2021/12/24	1	21.45	0	0.00	21.45	1	2,348	0.04%
2021/12/23	1	21.40	1	21.45	21.45	0	2,381	0.00%
2021/12/22	2	21.63	0	0.00	21.45	2	2,400	0.08%
2021/12/21	50	21.50	0	0.00	21.45	50	2,419	2.07%
2021/12/20	8	21.68	8	21.72	21.60	0	2,425	0.00%
2021/12/16	3	21.60	0	0.00	21.50	3	2,442	0.12%
2021/12/15	0	0.00	0	21.55	21.40	0	2,473	0.00%
2021/12/14	1.3	21.47	0	0.00	21.40	1.3	2,489	0.05%
2021/12/13	2	22.05	4	21.95	21.90	-2	2,460	-0.08%
2021/12/09	4	22.05	1	22.05	22.05	3	2,475	0.12%
2021/12/08	3	22.25	1	22.60	22.20	2	2,460	0.08%
2021/12/07	0	22.30	0	0.00	22.20	0	2,465	0.00%
2021/12/03	21	22.00	0	0.00	21.95	21	2,497	0.84%
2021/12/02	3	21.85	0	0.00	21.85	3	2,540	0.12%
2021/12/01	10	22.08	0	0.00	22.10	10	2,570	0.39%
2021/11/29	1	21.55	0	0.00	21.70	1	2,647	0.04%
2021/11/26	11	22.05	0	0.00	22.00	11	2,702	0.41%
2021/11/25	1	22.35	4	22.55	22.30	-3	2,812	-0.11%
2021/11/24	0	0.00	1	22.35	22.50	-1	2,838	-0.04%
2021/11/23	1	22.05	0	0.00	22.00	1	2,835	0.04%
2021/11/22	1	22.05	1	22.35	22.35	0	2,885	0.00%
2021/11/18	20.2	22.30	0	0.00	22.25	20.2	3,017	0.67%
2021/11/17	1	22.20	0	0.00	22.25	1	3,271	0.03%
2021/11/16	7	22.58	0	0.00	22.50	7	3,313	0.21%
2021/11/15	0	0.00	8	22.65	22.60	-8	3,606	-0.22%
2021/11/12	4	22.20	1	22.50	22.40	3	3,764	0.08%
2021/11/11	5	22.44	0	0.00	22.10	5	3,788	0.13%
2021/11/10	0	0.00	3	22.50	22.50	-3	3,851	-0.08%
2021/11/09	22	22.80	0	0.00	22.70	22	4,035	0.55%
2021/11/08	0	0.00	4	22.65	22.75	-4	4,030	-0.10%
2021/11/05	90	22.10	2	22.10	22.15	88	4,069	2.16%
2021/11/04	49	22.44	0	0.00	22.40	49	4,078	1.20%
2021/11/03	60	22.99	11.2	23.05	22.90	48.8	4,075	1.20%
2021/11/01	0	0.00	4	22.23	22.15	-4	4,030	-0.10%
2021/10/29	50.2	21.67	0.3	21.70	21.80	49.9	4,035	1.24%
2021/10/28	0	0.00	20	21.66	21.55	-20	4,050	-0.49%
2021/10/27	0	0.00	3	21.30	21.35	-3	4,093	-0.07%
2021/10/22	0.1	21.40	0	0.00	21.25	0.1	4,341	0.00%
2021/10/21	1	21.60	0	0.00	21.55	1	4,411	0.02%
2021/10/19	0	0.00	1	21.60	21.55	-1	4,623	-0.02%
2021/10/18	0.1	21.15	0	0.00	21.15	0.1	4,723	0.00%
2021/10/12	24	21.25	10	21.15	20.70	14	5,273	0.27%
2021/10/07	3	21.85	11	21.59	21.85	-8	5,852	-0.14%
2021/10/06	1.1	21.40	0	0.00	21.20	1.1	6,070	0.02%
2021/10/04	69	21.74	0	0.00	21.60	69	6,420	1.07%
2021/10/01	1.2	22.58	0	0.00	22.45	1.2	6,574	0.02%
2021/09/30	6	22.72	0	0.00	23.10	6	7,031	0.09%
2021/09/29	44.2	22.70	0	0.00	22.70	44.2	8,346	0.53%
2021/09/28	0	0.00	8	22.83	22.90	-8	8,859	-0.09%
2021/09/24	0	0.00	8	23.03	23.05	-8	9,911	-0.08%
2021/09/22	2	22.73	1	22.75	22.75	1	11,576	0.01%
2021/09/15	2	22.90	1	23.00	22.95	1	15,892	0.01%
2021/09/14	0.3	23.30	0	0.00	23.05	0.3	17,417	0.00%
2021/09/13	3	23.35	3	23.45	23.30	0	21,568	0.00%
2021/09/09	22.2	23.15	1	23.10	23.10	21.2	26,598	0.08%
2021/09/08	2	23.18	1	23.40	23.20	1	27,334	0.00%
2021/09/07	5	23.50	0	0.00	23.50	5	29,832	0.02%
2021/09/06	22.2	23.70	120	23.50	23.40	-97.8	31,157	-0.31%	大賣/
2021/09/03	6	24.00	2	24.00	23.85	4	31,286	0.01%
2021/09/02	0	0.00	1	24.40	24.10	-1	31,329	0.00%
2021/09/01	0	0.00	0.1	24.25	24.10	-0.1	31,427	0.00%
2021/08/31	91	24.65	14	24.75	24.65	77	31,969	0.24%
2021/08/30	3	24.20	1	24.25	24.20	2	32,038	0.01%
2021/08/27	1	24.00	2	23.98	23.95	-1	32,360	0.00%
2021/08/26	32	24.15	15	23.96	24.00	17	32,704	0.05%
2021/08/25	30	24.05	12	24.01	24.20	18	33,286	0.05%
2021/08/24	67	24.06	14	23.99	23.85	53	33,357	0.16%
2021/08/23	49	24.30	47	24.17	24.00	2	33,394	0.01%
2021/08/20	21	23.57	64	23.23	23.10	-43	33,387	-0.13%
2021/08/19	47	24.09	70	24.34	23.50	-23	33,397	-0.07%
2021/08/18	74	23.46	96	23.80	24.10	-22	33,180	-0.07%
2021/08/17	36	23.24	9	23.01	22.80	27	33,237	0.08%
2021/08/16	2	23.73	0	0.00	23.20	2	33,777	0.01%
2021/08/13	4	24.13	10	24.00	23.95	-6	34,091	-0.02%
2021/08/11	2	23.55	13.8	23.56	23.35	-11.8	34,116	-0.03%
2021/08/10	0	0.00	1	23.75	23.75	-1	34,202	0.00%
2021/08/09	5	24.04	2.1	23.95	23.90	2.9	34,362	0.01%
2021/08/06	6	24.03	5	23.95	23.95	1	34,464	0.00%
2021/08/05	0.2	24.00	4	24.08	23.95	-3.8	34,663	-0.01%
2021/08/04	5	24.10	8	24.19	24.25	-3	35,038	-0.01%
2021/08/03	12	24.11	5	24.04	24.00	7	35,280	0.02%
2021/08/02	2	24.13	4	24.08	24.20	-2	35,478	-0.01%
2021/07/30	32	24.23	14	24.09	24.05	18	35,601	0.05%
2021/07/29	11	24.09	19	24.51	24.70	-8	35,684	-0.02%
2021/07/28	26	24.08	4	24.25	23.85	22	35,757	0.06%
2021/07/27	18	24.54	1	24.85	24.40	17	36,236	0.05%
2021/07/26	1	25.05	2	24.90	24.90	-1	36,648	0.00%
2021/07/23	6	24.75	14	25.15	25.20	-8	36,871	-0.02%
2021/07/22	4	24.29	1	24.30	24.35	3	37,094	0.01%
2021/07/21	5	25.18	5	24.33	24.10	0	37,461	0.00%
2021/07/20	34	24.94	0	0.00	24.80	34	38,136	0.09%
2021/07/19	16	25.14	56	25.35	25.60	-40	38,573	-0.10%
2021/07/16	23	25.37	7	25.44	25.15	16	40,374	0.04%
2021/07/15	17	25.54	14	25.89	25.75	3	41,689	0.01%
2021/07/14	9	25.13	21	24.96	24.90	-12	42,415	-0.03%
2021/07/13	13	25.61	43	25.62	25.20	-30	43,019	-0.07%
2021/07/12	20	26.51	23.2	26.22	25.80	-3.2	42,947	-0.01%
2021/07/09	12	27.08	13	26.58	26.40	-1	42,805	0.00%
2021/07/08	75	27.15	82.1	27.17	27.05	-7.1	42,891	-0.02%
2021/07/07	47	27.77	60	27.21	27.50	-13	42,832	-0.03%
2021/07/06	93	27.89	102	28.05	28.25	-9	42,444	-0.02%	大賣/
2021/07/05	21	26.49	21.5	26.45	26.95	-0.5	41,278	0.00%
2021/07/02	22	27.02	23	26.56	26.60	-1	40,903	0.00%
2021/07/01	34	28.08	36	27.55	27.10	-2	40,656	0.00%
2021/06/30	50.5	28.06	95	27.99	27.85	-44.5	40,332	-0.11%
2021/06/29	41	28.47	22	28.39	28.10	19	39,878	0.05%
2021/06/28	88.2	28.95	55	29.05	28.90	33.2	39,901	0.08%
2021/06/25	42.1	28.82	84.1	28.33	27.90	-42	38,693	-0.11%
2021/06/24	179.1	28.78	185	28.64	28.45	-5.9	37,832	-0.02%	大買/大賣/
2021/06/23	71.2	28.59	206.1	28.29	28.15	-134.9	35,736	-0.38%	大賣/鉅額交易
2021/06/22	681.2	32.97	799.5	33.23	31.25	-118.3	34,203	-0.35%	大買/大賣/鉅額交易
2021/06/21	2,938.5	30.46	2,718	30.54	31.10	220.5	30,045	0.73%	大買/大賣/鉅額交易
2021/06/18	545	28.14	732.7	28.73	28.30	-187.7	27,198	-0.69%	大買/大賣/鉅額交易
2021/06/17	55	27.10	43.2	27.04	27.10	11.8	25,096	0.05%
2021/06/16	608.5	26.92	780.1	27.03	26.65	-171.6	24,395	-0.70%	大買/大賣/鉅額交易
2021/06/15	119	25.73	110	25.39	26.15	9	21,945	0.04%	大買/大賣/
2021/06/11	25	23.68	24.5	23.86	23.80	0.5	20,715	0.00%
2021/06/10	1	23.35	1	23.15	23.45	0	20,690	0.00%
2021/06/08	65	24.78	39.1	24.70	24.10	25.9	20,565	0.13%
2021/06/07	3	23.87	0	0.00	23.90	3	20,083	0.01%
2021/06/04	8	24.08	95	23.72	24.10	-87	19,964	-0.44%
2021/06/03	26	23.86	2	24.00	24.00	24	19,624	0.12%
2021/06/02	7	23.98	26.1	22.98	23.40	-19.1	19,299	-0.10%
2021/06/01	20	22.10	2	22.23	22.75	18	18,664	0.10%
2021/05/31	82	22.55	11	22.54	22.05	71	18,570	0.38%
2021/05/28	7	22.88	56	22.25	22.65	-49	18,435	-0.27%
2021/05/27	13	22.12	18	22.08	21.90	-5	18,259	-0.03%
2021/05/26	46	22.04	1	22.05	21.95	45	18,494	0.24%
2021/05/25	18	22.10	12	22.48	22.00	6	18,527	0.03%
2021/05/24	54	22.80	89.2	23.06	22.40	-35.2	18,330	-0.19%
2021/05/21	3	21.15	28	21.09	21.90	-25	17,771	-0.14%
2021/05/20	2	20.00	1	20.25	19.95	1	17,418	0.01%
2021/05/19	5	20.40	1	20.95	20.45	4	17,365	0.02%
2021/05/18	1	19.60	6	19.80	20.05	-5	17,255	-0.03%
2021/05/17	2.7	18.81	5	18.31	18.25	-2.3	17,120	-0.01%
2021/05/14	14	20.14	0	0.00	20.10	14	16,930	0.08%
2021/05/13	46.2	20.07	7	19.91	19.80	39.2	16,782	0.23%
2021/05/12	48.1	21.55	15	21.22	20.75	33.1	16,521	0.20%
2021/05/11	25	23.32	51	24.07	23.00	-26	16,099	-0.16%
2021/05/10	2	24.98	20	24.75	24.65	-18	15,833	-0.11%
2021/05/07	22	23.66	1	24.05	24.75	21	15,601	0.13%
2021/05/06	6.2	24.47	33	24.27	23.75	-26.8	15,417	-0.17%
2021/05/05	35	24.13	4.2	24.26	23.90	30.9	15,253	0.20%
2021/05/04	27	25.16	12	24.49	23.75	15	15,096	0.10%
2021/05/03	46	26.01	174	26.27	25.50	-128	14,515	-0.88%	大賣/鉅額交易
2021/04/29	32	25.15	21	25.00	25.30	11	14,021	0.08%
2021/04/28	34	26.14	60	25.86	25.65	-26	13,724	-0.19%
2021/04/27	81	27.09	37	26.51	26.50	44	13,380	0.33%
2021/04/26	55.2	27.08	54.3	27.48	27.30	0.9	12,907	0.01%
2021/04/23	37.1	26.41	20	26.13	25.80	17.1	12,086	0.14%
2021/04/22	129.5	28.89	101.2	28.24	27.00	28.3	11,549	0.25%	大買/大賣/
2021/04/21	83.2	26.63	49.7	26.96	27.60	33.5	9,621	0.35%
2021/04/20	89	25.50	69.3	25.29	25.10	19.7	8,117	0.24%
2021/04/19	18	23.90	69.2	24.46	24.60	-51.2	7,019	-0.73%
2021/04/16	0	0.00	67	22.36	22.40	-67	6,198	-1.08%
2021/04/15	42	22.15	0	0.00	22.15	42	6,025	0.70%
2021/04/14	1	22.05	5	21.80	22.35	-4	5,967	-0.07%
2021/04/13	54	22.10	4	22.49	21.90	50	5,771	0.87%
2021/04/12	82.2	22.34	0.2	22.35	22.30	82	5,613	1.46%
2021/04/09	18	22.53	40	22.43	22.60	-22	5,550	-0.40%
2021/04/08	0	0.00	107	22.40	22.50	-107	5,392	-1.98%	大賣/鉅額交易
2021/04/07	63	22.03	3	22.05	22.15	60	5,263	1.14%
2021/04/06	4.2	22.50	12	22.58	22.40	-7.8	5,191	-0.15%
2021/04/01	24	21.99	83	21.97	22.15	-59	5,110	-1.15%
2021/03/31	55	21.37	32	21.49	21.45	23	4,798	0.48%
2021/03/30	0	0.00	74	22.99	22.25	-74	3,993	-1.85%
2021/03/29	34.2	22.30	1	22.15	22.40	33.2	4,034	0.82%
2021/03/25	0	0.00	5	22.60	22.40	-5	5,212	-0.10%
2021/03/23	31	22.58	12	22.64	22.75	19	5,487	0.35%
2021/03/22	3	22.98	26	22.84	22.95	-23	5,462	-0.42%
2021/03/19	31	22.35	7	22.34	22.30	24	5,380	0.45%
2021/03/18	1	22.60	1	22.55	22.60	0	5,313	0.00%
2021/03/17	55	23.20	7	23.14	22.90	48	5,234	0.92%
2021/03/16	80	22.40	52	23.00	23.10	28	5,088	0.55%
2021/03/12	5	22.00	0	0.00	22.00	5	4,899	0.10%
2021/03/11	0.1	22.00	0	0.00	21.90	0.1	4,838	0.00%
2021/03/10	1.2	22.48	6	22.63	22.45	-4.9	4,710	-0.10%
2021/03/09	1	23.10	1	23.10	23.00	0	4,636	0.00%
2021/03/08	21	23.05	0	0.00	22.95	21	4,632	0.45%
2021/03/03	0	0.00	1	23.30	23.70	-1	4,570	-0.02%
2021/03/02	1.3	23.53	0	0.00	23.40	1.3	4,574	0.03%
2021/02/26	45.1	23.53	0	0.00	23.95	45.1	4,553	0.99%
2021/02/25	8	25.68	0	0.00	26.50	8	4,253	0.19%
2021/02/23	0	0.00	2	25.20	25.25	-2	4,084	-0.05%
2021/02/22	14	25.10	0	0.00	25.10	14	4,051	0.35%
2021/02/19	2	24.83	11	25.10	24.90	-9	3,993	-0.23%
2021/02/18	0	0.00	20	25.10	25.30	-20	3,966	-0.50%
2021/02/17	11	24.07	0	0.00	24.40	11	3,906	0.28%
2021/02/04	0	0.00	2	23.93	24.00	-2	3,914	-0.05%
2021/02/01	0	0.00	1	23.85	23.90	-1	3,905	-0.03%
2021/01/29	10	24.40	0	0.00	24.05	10	3,888	0.26%
2021/01/28	19	24.50	0	0.00	24.75	19	3,870	0.49%
2021/01/27	0	0.00	1	24.95	25.00	-1	3,866	-0.03%
2021/01/26	77	25.12	7	25.02	25.10	70	3,864	1.81%
2021/01/25	19	24.50	20	24.60	24.75	-1	3,857	-0.03%
2021/01/22	2	24.65	0	0.00	24.65	2	3,864	0.05%
2021/01/21	10	24.21	0	0.00	24.00	10	3,859	0.26%
2021/01/20	10	24.30	2	24.30	24.05	8	3,859	0.21%
2021/01/19	29	24.98	0	0.00	24.70	29	3,826	0.76%
2021/01/15	29.1	25.60	12	26.11	25.40	17.1	3,820	0.45%
2021/01/14	2	26.20	0	0.00	26.15	2	3,784	0.05%
2021/01/13	10	25.80	0	0.00	26.10	10	3,773	0.27%
2021/01/12	12	26.32	15	26.21	25.90	-3	3,744	-0.08%
2021/01/11	0	0.00	5	26.80	26.75	-5	3,702	-0.14%
2021/01/08	2	26.50	5	26.95	26.45	-3	3,680	-0.08%
2021/01/07	22	27.23	1	26.85	26.90	21	3,658	0.57%
2021/01/06	21	26.98	3	27.30	26.50	18	3,633	0.50%
2021/01/05	22	27.58	19	27.85	27.60	3	3,567	0.08%
2021/01/04	7	28.38	0	0.00	28.25	7	3,547	0.20%
2020/12/31	19	28.55	5	28.65	28.45	14	3,478	0.40%
2020/12/29	3	29.30	3	29.17	28.80	0	3,435	0.00%
2020/12/28	4	30.30	47	30.14	29.35	-43	3,310	-1.30%
2020/12/25	9	28.68	1	28.35	28.30	8	3,066	0.26%
2020/12/24	3	28.83	2	28.68	28.65	1	2,989	0.03%
2020/12/23	22.6	28.00	6	28.16	29.00	16.6	2,911	0.57%
2020/12/22	29	31.33	31	29.88	28.05	-2	2,739	-0.07%
2020/12/21	25	30.06	55	30.33	30.95	-30	1,990	-1.51%
2020/12/18	38	26.57	52	27.81	28.15	-14	1,510	-0.93%
2020/12/16	11	25.34	10	25.32	25.30	1	1,210	0.08%
2020/12/11	1	24.70	1	24.60	24.60	0	1,199	0.00%
2020/12/09	1	25.20	10	25.20	24.85	-9	1,218	-0.74%
2020/12/08	15	25.28	0	0.00	25.15	15	1,410	1.06%
2020/12/07	0	0.00	1	25.00	24.90	-1	1,396	-0.07%
2020/12/04	0	0.00	5	25.00	24.75	-5	1,398	-0.36%
2020/12/02	0	0.00	5	25.05	25.05	-5	1,577	-0.32%
2020/11/30	0	0.00	1	24.95	24.90	-1	1,571	-0.06%
2020/11/27	0	0.00	1	25.00	25.05	-1	1,561	-0.06%
2020/11/26	15	25.20	0	0.00	25.25	15	1,570	0.95%
2020/11/25	11	24.81	0	0.00	25.05	11	1,603	0.69%
2020/11/23	0	0.00	1	24.55	24.60	-1	1,552	-0.06%
2020/11/20	0	0.00	10	24.10	24.00	-10	1,539	-0.65%
2020/11/19	1	24.20	0	0.00	24.15	1	1,559	0.06%
2020/11/18	1	24.00	0	0.00	24.00	1	1,578	0.06%
2020/11/17	20	23.90	0	0.00	23.95	20	1,588	1.26%
2020/11/16	0	0.00	5	24.10	23.95	-5	1,643	-0.30%
2020/11/13	7	23.80	1	23.70	24.05	6	1,680	0.36%
2020/11/11	0	0.00	1	24.60	24.60	-1	1,765	-0.06%
2020/11/10	0	0.00	5	24.70	24.60	-5	1,770	-0.28%
2020/11/06	0	0.00	2	24.50	24.40	-2	1,794	-0.11%
2020/11/04	0	0.00	3	24.45	24.55	-3	1,881	-0.16%
2020/11/02	7	24.64	1	24.50	24.50	6	1,970	0.30%
2020/10/28	0.9	25.10	0	0.00	25.25	0.9	2,105	0.04%
2020/10/26	0	0.00	3	25.30	25.15	-3	2,154	-0.14%
2020/10/21	0	0.00	2	24.95	24.90	-2	2,212	-0.09%
2020/10/16	2	24.38	0	0.00	24.35	2	2,282	0.09%
2020/10/14	0	0.00	5	24.85	24.90	-5	2,311	-0.22%
2020/10/13	6	24.70	0	0.00	24.65	6	2,317	0.26%
2020/10/12	1	25.25	5	25.05	25.15	-4	2,325	-0.17%
2020/10/07	5	24.65	20	24.76	24.75	-15	2,392	-0.63%
2020/10/06	1	25.25	5	25.00	24.90	-4	2,394	-0.17%
2020/09/29	1	24.40	0	0.00	24.05	1	2,426	0.04%
2020/09/25	0	0.00	19	24.10	23.80	-19	2,432	-0.78%
2020/09/24	0	0.00	2	23.95	23.90	-2	2,416	-0.08%
2020/09/23	20	24.25	2	24.30	24.35	18	2,395	0.75%
2020/09/21	5	24.85	2	24.95	24.85	3	2,364	0.13%
2020/09/18	2	25.25	0	0.00	24.95	2	2,367	0.08%
2020/09/17	1	25.05	0	0.00	24.85	1	2,377	0.04%
2020/09/16	0	0.00	2	24.80	24.80	-2	2,390	-0.08%
2020/09/11	17	25.86	6	26.08	25.25	11	2,354	0.47%
2020/09/09	5	24.85	5	25.10	25.15	0	2,135	0.00%
2020/09/08	5	25.10	5.4	25.33	25.15	-0.4	2,131	-0.02%
2020/09/07	0	0.00	12	25.12	25.70	-12	2,099	-0.57%
2020/09/04	5	24.45	5	24.65	24.50	0	2,001	0.00%
2020/09/03	5	24.45	5	24.75	24.45	0	2,009	0.00%
2020/09/02	0	0.00	0.7	24.45	24.45	-0.7	2,010	-0.03%
2020/09/01	7	24.44	1	24.40	24.45	6	2,049	0.29%
2020/08/31	1	25.00	16	24.88	24.75	-15	2,042	-0.73%
2020/08/28	9	24.35	5	24.35	24.30	4	1,982	0.20%
2020/08/27	5	24.55	13	24.83	24.35	-8	1,985	-0.40%
2020/08/26	1	24.35	0	0.00	24.45	1	1,962	0.05%
2020/08/25	13	24.53	23	24.73	24.50	-10	1,978	-0.51%
2020/08/24	0	0.00	3	24.20	24.25	-3	2,011	-0.15%
2020/08/20	11	24.88	0	0.00	24.15	11	2,068	0.53%
2020/08/19	1	25.65	0	0.00	25.40	1	2,022	0.05%
2020/08/18	5	25.35	5	25.55	25.35	0	1,980	0.00%
2020/08/17	1	24.60	13	25.02	24.85	-12	1,869	-0.64%
2020/08/14	1	24.50	0	0.00	24.55	1	1,860	0.05%
2020/08/13	8	24.90	12	25.10	24.55	-4	1,904	-0.21%
2020/08/11	0	0.00	3	25.30	25.00	-3	1,911	-0.16%
2020/08/10	3	25.57	0	0.00	25.25	3	1,900	0.16%
2020/08/07	13	25.83	13	25.75	25.70	0	1,868	0.00%
2020/08/06	0	0.00	15	25.00	24.90	-15	1,839	-0.82%
2020/08/05	11	25.24	16	25.31	25.25	-5	1,845	-0.27%
2020/08/04	3	25.67	1	25.65	25.65	2	1,869	0.11%
2020/08/03	7	25.00	3	25.45	26.40	4	1,840	0.22%
2020/07/31	0	0.00	10	24.70	24.80	-10	1,786	-0.56%
2020/07/30	5	24.80	3	25.15	25.15	2	1,897	0.11%
2020/07/29	17	24.55	42	24.26	24.70	-25	1,876	-1.33%
2020/07/28	0	0.00	12	23.70	23.70	-12	1,827	-0.66%
2020/07/24	0	0.00	1	24.05	24.05	-1	1,834	-0.05%
2020/07/23	0	0.00	1	24.40	24.40	-1	1,835	-0.05%
2020/07/22	34	24.99	6	25.05	24.70	28	1,832	1.53%
2020/07/20	1	24.65	19.1	24.80	24.75	-18.1	1,759	-1.03%
2020/07/16	2	24.35	0	0.00	24.55	2	1,758	0.11%
2020/07/15	24	24.53	24.8	24.85	23.80	-0.8	1,746	-0.05%
2020/07/14	0	0.00	2	23.50	23.60	-2	1,664	-0.12%
2020/07/13	10	23.75	0	0.00	23.70	10	1,671	0.60%
2020/07/03	0	0.00	4	23.30	23.15	-4	1,622	-0.25%
2020/06/24	1	23.40	0	0.00	23.25	1	1,648	0.06%
2020/06/23	3	22.95	13	23.08	22.95	-10	1,630	-0.61%
2020/06/22	0	0.00	1	23.65	23.25	-1	1,611	-0.06%
2020/06/18	1	23.75	0	0.00	23.70	1	1,618	0.06%
2020/06/11	1	24.60	0	0.00	24.05	1	1,669	0.06%
2020/06/10	0	0.00	10	24.95	25.00	-10	1,645	-0.61%
2020/06/09	6	25.28	12	25.28	25.30	-6	1,662	-0.36%
2020/06/08	0	0.00	20	25.70	25.55	-20	1,676	-1.19%
2020/06/05	1	25.15	0	0.00	25.20	1	1,637	0.06%
2020/06/04	0	0.00	10	24.85	24.80	-10	1,634	-0.61%
2020/06/03	1	25.25	0	0.00	25.00	1	1,644	0.06%
2020/06/01	10	25.25	0	0.00	25.10	10	1,619	0.62%
2020/05/29	0	0.00	2	25.00	24.80	-2	1,600	-0.12%
2020/05/28	2	24.85	2	24.70	24.50	0	1,548	0.00%
2020/05/27	0	0.00	1	24.40	24.85	-1	1,518	-0.07%
2020/05/26	1	23.75	0	0.00	23.80	1	1,476	0.07%
2020/05/22	10	24.18	0	0.00	23.80	10	1,481	0.68%
2020/05/21	5	24.37	0	0.00	24.30	5	1,473	0.34%
2020/05/20	0	0.00	1	24.70	24.25	-1	1,469	-0.07%
2020/05/19	2	24.50	1	24.50	24.50	1	1,414	0.07%
2020/05/18	5	24.55	0	0.00	24.50	5	1,404	0.36%
2020/05/15	3	23.85	5	24.00	23.50	-2	1,383	-0.14%
2020/05/13	1	24.85	5	24.85	24.85	-4	1,340	-0.30%
2020/05/12	2	24.73	1	24.95	24.75	1	1,322	0.08%
2020/05/11	5	24.44	2	24.80	25.00	3	1,306	0.23%
2020/05/08	1	23.90	12	23.90	24.00	-11	1,296	-0.85%
2020/05/07	5	23.73	11	23.92	23.90	-6	1,277	-0.47%
2020/05/06	35	24.58	42	24.75	24.35	-7	1,248	-0.56%
2020/04/29	10	21.30	46	21.65	21.70	-36	1,095	-3.29%
2020/04/28	10	20.78	0	0.00	20.95	10	1,091	0.92%
2020/04/24	0	0.00	2	19.80	19.70	-2	1,115	-0.18%
2020/04/23	2	19.60	0	0.00	19.75	2	1,116	0.18%
2020/04/22	0	0.00	2	19.65	19.65	-2	1,114	-0.18%
2020/04/21	3	20.02	0	0.00	19.60	3	1,112	0.27%
2020/04/17	0	0.00	3	19.75	19.85	-3	1,112	-0.27%
2020/04/01	0	0.00	44	17.42	17.50	-44	1,127	-3.90%
2020/03/31	0	0.00	5	18.20	17.60	-5	1,123	-0.45%
2020/03/30	0	0.00	30	16.90	16.80	-30	1,099	-2.73%
2020/03/19	40	16.05	0	0.00	15.55	40	1,096	3.65%
2020/03/11	0	0.00	5	22.25	22.10	-5	949	-0.53%
2020/03/05	0	0.00	1	23.00	23.10	-1	901	-0.11%
2020/02/27	0	0.00	1	23.25	23.10	-1	885	-0.11%
2020/02/13	1	24.60	3	24.80	24.50	-2	871	-0.23%
2020/02/12	0	0.00	11	24.45	24.50	-11	862	-1.28%
2020/02/11	15	23.27	1	24.55	24.65	14	854	1.64%
2020/02/10	0	0.00	10	22.55	22.80	-10	849	-1.18%
2020/01/31	0	0.00	12	24.51	24.60	-12	847	-1.42%
2020/01/30	1	24.50	0	0.00	24.50	1	834	0.12%
2020/01/20	2	26.23	0	0.00	26.25	2	799	0.25%
2020/01/14	0	0.00	7	26.45	26.35	-7	843	-0.83%
2020/01/13	57	26.90	3	27.10	26.50	54	870	6.20%
2020/01/10	3	26.20	0	0.00	26.25	3	832	0.36%
2020/01/08	0	0.00	1	26.65	26.50	-1	804	-0.12%
2020/01/03	10	27.20	0	0.00	26.95	10	870	1.15%
2019/12/31	0	0.00	5	26.85	26.85	-5	854	-0.58%
2019/12/30	18	27.08	0	0.00	26.95	18	853	2.11%
2019/12/27	0	0.00	10	26.65	26.80	-10	842	-1.19%
2019/12/25	0	0.00	1	26.80	26.80	-1	840	-0.12%
2019/12/24	2	27.15	0	0.00	26.95	2	848	0.24%
2019/12/18	10	26.85	0	0.00	26.95	10	831	1.20%
2019/12/16	0	0.00	10	26.35	26.45	-10	828	-1.21%
2019/12/10	2	26.60	0	0.00	26.60	2	931	0.21%
2019/12/09	5	26.70	0	0.00	26.80	5	1,038	0.48%
2019/12/05	3	26.45	1	26.35	26.40	2	1,023	0.20%
2019/12/04	2	26.40	0	0.00	26.35	2	1,026	0.19%
2019/12/03	1	26.45	0	0.00	26.40	1	1,042	0.10%
2019/11/27	0	0.00	2	26.95	26.95	-2	1,068	-0.19%
2019/11/15	0	0.00	10	26.25	26.35	-10	1,120	-0.89%
2019/11/14	2	26.23	0	0.00	26.20	2	1,124	0.18%
2019/11/13	0	0.00	16	26.55	26.50	-16	1,128	-1.42%
2019/11/11	0	0.00	7	26.73	26.65	-7	1,129	-0.62%
2019/11/08	1	27.30	0	0.00	27.10	1	1,117	0.09%
2019/11/07	12	27.28	12	27.19	27.60	0	1,107	0.00%
2019/11/05	4	27.20	3	27.05	27.00	1	1,109	0.09%
2019/11/04	0	0.00	2	27.20	27.10	-2	1,084	-0.18%
2019/11/01	0.2	26.90	1	26.95	26.95	-0.8	1,079	-0.08%
2019/10/30	5	26.95	0	0.00	27.10	5	1,084	0.46%
2019/10/29	0	0.00	5	26.65	26.60	-5	1,083	-0.46%
2019/10/24	2	27.05	0	0.00	27.10	2	1,111	0.18%
2019/10/23	0	0.00	2	27.00	27.00	-2	1,112	-0.18%
2019/10/22	3	27.40	3	27.15	27.15	0	1,115	0.00%
2019/10/21	1	27.25	5	27.15	27.50	-4	1,079	-0.37%
2019/10/18	1	27.05	0	0.00	26.90	1	1,060	0.09%
2019/10/17	0	0.00	21.3	26.95	26.90	-21.3	1,074	-1.98%
2019/10/16	2	26.95	3	26.95	26.90	-1	1,125	-0.09%
2019/10/15	6	27.29	4	27.36	27.20	2	1,179	0.17%
2019/10/14	6	26.59	3	26.60	27.10	3	1,207	0.25%
2019/10/09	0	0.00	2	26.10	26.20	-2	1,170	-0.17%
2019/10/02	0	0.00	1	26.10	26.10	-1	1,200	-0.08%
2019/09/27	5	26.00	3	26.00	25.90	2	1,234	0.16%
2019/09/26	1	26.55	0	0.00	26.30	1	1,252	0.08%
2019/09/25	1	26.55	5	26.50	26.50	-4	1,286	-0.31%
2019/09/24	1	26.80	0	0.00	26.70	1	1,296	0.08%
2019/09/23	5	27.00	2	26.95	26.85	3	1,297	0.23%
2019/09/20	6	26.70	8	26.64	26.65	-2	1,299	-0.15%
2019/09/19	4	26.80	1	27.00	26.80	3	1,296	0.23%
2019/09/18	30	27.17	7	27.30	26.95	23	1,290	1.78%
2019/09/16	3	26.80	1	26.65	26.45	2	1,225	0.16%
2019/09/11	3	26.13	4	26.40	26.40	-1	1,221	-0.08%
2019/09/10	0	0.00	5	25.75	25.60	-5	1,122	-0.45%
2019/08/30	0	0.00	1	25.25	25.20	-1	1,237	-0.08%
2019/08/28	7	25.35	2	25.35	25.20	5	1,284	0.39%
2019/08/22	0	0.00	2	25.65	25.65	-2	1,292	-0.15%
2019/08/15	0	0.00	3	25.80	25.70	-3	1,349	-0.22%
2019/08/14	7	26.01	0	0.00	26.00	7	1,459	0.48%
2019/08/08	0	0.00	2	26.30	26.10	-2	1,529	-0.13%
2019/08/07	2	26.85	0.4	26.30	26.40	1.6	1,527	0.10%
2019/08/06	1	25.75	1	25.70	25.90	0	1,503	0.00%
2019/08/01	0	0.00	3	26.25	26.35	-3	1,549	-0.19%
2019/07/31	2	26.20	0	0.00	26.20	2	1,563	0.13%
2019/07/30	0	0.00	93	26.25	26.30	-93	1,573	-5.91%
2019/07/29	0	0.00	10	26.50	26.50	-10	1,651	-0.61%
2019/07/25	1	26.80	0	0.00	26.90	1	1,723	0.06%
2019/07/24	2	26.80	0	0.00	26.70	2	1,730	0.12%
2019/07/22	0	0.00	15	27.05	26.85	-15	1,729	-0.87%
2019/07/17	7	27.42	6	27.42	27.25	1	1,666	0.06%
2019/07/16	26	27.28	3	27.08	27.05	23	1,607	1.43%
2019/07/10	2	26.35	0	0.00	26.35	2	1,622	0.12%
2019/07/09	2	26.45	10	26.90	26.45	-8	1,643	-0.49%
2019/07/08	0	0.00	10	26.50	26.35	-10	1,637	-0.61%
2019/07/05	70	26.56	3	26.60	26.60	67	1,643	4.08%
2019/07/04	10	26.90	9	27.00	26.90	1	1,633	0.06%
2019/07/03	11	27.18	0	0.00	26.80	11	1,641	0.67%
2019/07/02	9	26.97	14	26.73	27.05	-5	1,625	-0.31%
2019/07/01	2	26.35	0	0.00	26.40	2	1,602	0.12%
2019/06/28	0	0.00	2	26.45	26.40	-2	1,612	-0.12%
2019/06/26	1	26.55	0	0.00	26.30	1	1,707	0.06%
2019/06/25	1	26.30	0	0.00	26.30	1	1,717	0.06%
2019/06/24	3	26.42	2	26.35	26.40	1	1,743	0.06%
2019/06/21	13	26.54	4	26.50	26.60	9	1,755	0.51%
2019/06/20	3	26.35	5	26.15	26.35	-2	1,763	-0.11%
2019/06/19	1	26.45	0	0.00	26.30	1	1,825	0.05%
2019/06/18	2	26.23	3	26.33	26.20	-1	1,980	-0.05%
2019/06/14	5	26.99	3	26.80	26.50	2	2,128	0.09%
2019/06/13	0	0.00	2	26.30	26.45	-2	2,111	-0.09%
2019/06/12	2	26.60	0	0.00	26.20	2	2,139	0.09%
2019/06/11	2	26.13	4	26.25	26.10	-2	2,118	-0.09%
2019/06/10	4	26.05	4	26.16	26.20	0	2,114	0.00%
2019/06/06	5	26.92	1	26.45	26.40	4	2,101	0.19%
2019/06/05	0	0.00	4	27.11	27.10	-4	2,093	-0.19%
2019/06/03	0	0.00	0	26.30	26.45	0	2,088	0.00%
2019/05/29	3	26.50	10	26.75	26.35	-7	2,132	-0.33%
2019/05/28	10	27.07	8	27.33	26.95	2	2,144	0.09%
2019/05/27	31	27.36	0	0.00	27.30	31	2,227	1.39%
2019/05/23	0	0.00	6	26.84	27.00	-6	2,339	-0.26%
2019/05/22	2	27.00	9	27.40	27.10	-7	2,380	-0.29%
2019/05/21	52	27.97	37	27.75	27.20	15	2,470	0.61%
2019/05/20	12	26.53	0	0.00	27.40	12	2,634	0.46%
2019/05/17	0	0.00	10	25.80	25.50	-10	2,690	-0.37%
2019/05/15	10	25.75	0	0.00	25.75	10	2,908	0.34%
2019/05/14	0	0.00	2	25.20	25.30	-2	2,945	-0.07%
2019/05/10	2	26.60	0	0.00	26.10	2	3,094	0.06%
2019/05/09	0	0.00	3	26.50	26.25	-3	3,088	-0.10%
2019/05/07	2	27.65	0	0.00	27.40	2	3,076	0.07%
2019/05/06	8	27.89	6	27.88	27.65	2	3,088	0.06%
2019/05/03	3	27.95	0	0.00	27.30	3	3,091	0.10%
2019/05/02	3	26.57	23	26.60	26.70	-20	3,034	-0.66%
2019/04/29	1	26.20	1	26.35	26.20	0	3,032	0.00%
2019/04/26	2	26.25	0	0.00	26.10	2	3,026	0.07%
2019/04/25	0	0.00	3	26.15	26.20	-3	3,052	-0.10%
2019/04/24	28	26.33	7	26.51	26.25	21	3,056	0.69%
2019/04/23	6	26.52	2	26.35	26.25	4	3,050	0.13%
2019/04/22	3	26.72	3	26.40	26.40	0	3,045	0.00%
2019/04/19	4	26.05	8	26.25	26.50	-4	3,065	-0.13%
2019/04/18	0	0.00	7	25.95	25.95	-7	3,073	-0.23%
2019/04/17	2	26.60	2	26.60	26.40	0	3,068	0.00%
2019/04/16	3	26.15	9	26.46	26.35	-6	3,068	-0.20%
2019/04/15	3	27.00	2	27.10	27.05	1	3,029	0.03%
2019/04/12	3	27.25	2	27.40	27.30	1	3,016	0.03%
2019/04/08	2	27.55	0	0.00	27.40	2	2,986	0.07%
2019/04/03	5	27.30	0	0.00	27.30	5	2,986	0.17%
2019/04/02	23	27.59	4	27.29	27.30	19	2,980	0.64%
2019/04/01	3	27.25	5	27.36	27.30	-2	2,993	-0.07%
2019/03/29	5	28.31	0	0.00	28.20	5	3,007	0.17%
2019/03/28	0	0.00	0.7	28.25	28.30	-0.7	2,985	-0.02%
2019/03/26	0.1	28.00	0.4	28.00	28.00	-0.3	2,961	-0.01%
2019/03/25	2	28.10	2	27.80	27.75	0	2,971	0.00%
2019/03/22	16.4	28.83	2	28.50	28.50	14.4	2,949	0.49%
2019/03/21	10	29.79	23	29.87	29.50	-13	2,877	-0.45%
2019/03/20	10	29.50	8	29.49	29.25	2	2,735	0.07%
2019/03/19	0	0.00	2	28.48	28.45	-2	2,623	-0.08%
2019/03/18	6	29.04	2	28.73	28.55	4	2,601	0.15%
2019/03/15	0	0.00	12	28.51	28.70	-12	2,579	-0.47%
2019/03/14	2	27.30	2	27.65	27.60	0	2,546	0.00%
2019/03/08	1	27.15	0	0.00	27.20	1	2,575	0.04%
2019/03/07	3	27.35	1	27.30	27.40	2	2,602	0.08%
2019/03/06	0	0.00	5	28.40	28.25	-5	2,584	-0.19%
2019/03/04	8	28.79	8	28.93	28.60	0	2,587	0.00%
2019/02/27	0	0.00	1	28.65	28.60	-1	2,611	-0.04%
2019/02/26	10	29.14	5	30.00	28.80	5	2,590	0.19%
2019/02/22	4	28.49	23	28.54	28.20	-19	2,414	-0.79%
2019/02/21	27	29.20	0	0.00	28.95	27	2,371	1.14%
2019/02/20	8	29.00	18	28.59	28.95	-10	2,315	-0.43%
2019/02/19	22	27.90	29	28.74	29.10	-7	2,203	-0.32%
2019/02/18	1	26.60	16	26.75	26.70	-15	1,946	-0.77%
2019/02/15	25	25.12	32	25.23	26.15	-7	1,928	-0.36%
2019/02/14	2	24.55	11	24.55	24.50	-9	1,725	-0.52%
2019/02/13	3	24.60	20	24.38	24.60	-17	1,714	-0.99%
2019/02/12	33	24.44	12	24.32	24.30	21	1,684	1.25%
2019/02/11	4	25.75	2	25.60	25.15	2	1,536	0.13%
2019/01/30	0	0.00	1	26.00	25.80	-1	1,523	-0.07%
2019/01/29	0	0.00	1	25.55	26.00	-1	1,529	-0.07%
2019/01/28	4	25.99	3	25.95	25.70	1	1,539	0.06%
2019/01/24	35	25.98	25	26.26	26.60	10	1,550	0.64%
2019/01/23	17	24.63	9	24.78	25.05	8	1,460	0.55%
2019/01/22	0	0.00	10	24.25	24.40	-10	1,465	-0.68%
2019/01/21	0	0.00	20	24.38	24.50	-20	1,468	-1.36%
2019/01/18	1	25.20	2	25.20	25.25	-1	1,464	-0.07%
2019/01/17	12	25.28	3	25.18	25.20	9	1,543	0.58%
2019/01/16	0	0.00	0.6	24.60	24.70	-0.6	1,521	-0.04%
2019/01/15	10	24.25	0	0.00	24.30	10	1,520	0.66%
2019/01/14	10	24.50	0	0.00	24.20	10	1,523	0.66%
2019/01/11	3	24.85	2	24.85	24.40	1	1,529	0.07%
2019/01/10	6	24.62	4	24.38	24.25	2	1,525	0.13%
2019/01/09	1	24.65	0	0.00	24.40	1	1,516	0.07%
2019/01/08	0	0.00	1	25.20	24.80	-1	1,519	-0.07%
2019/01/07	6	24.27	0	0.00	24.60	6	1,523	0.39%
2019/01/04	0	0.00	5	23.95	23.60	-5	1,553	-0.32%
2019/01/03	1	24.10	0	0.00	24.15	1	1,624	0.06%
2019/01/02	0	0.00	2	24.95	24.90	-2	1,640	-0.12%
2018/12/24	5	26.49	3	26.60	26.20	2	2,009	0.10%
2018/12/22	11	25.84	9	26.24	26.20	2	2,224	0.09%
2018/12/21	5	25.31	0	0.00	25.20	5	2,322	0.22%
2018/12/20	3	25.90	0	0.00	25.85	3	2,715	0.11%
2018/12/18	2	26.90	10	26.82	27.00	-8	3,031	-0.26%
2018/12/17	2	27.60	2	28.05	27.60	0	3,040	0.00%
2018/12/13	4	28.98	4	28.90	28.35	0	3,106	0.00%
2018/12/07	1	27.80	0	0.00	27.80	1	3,112	0.03%
2018/12/06	5	27.79	0	0.00	27.55	5	3,137	0.16%
2018/12/05	2	28.85	3	28.70	28.85	-1	3,123	-0.03%
2018/12/04	7	29.52	7	29.49	29.10	0	3,116	0.00%
2018/11/30	1	29.00	1	29.15	28.85	0	3,110	0.00%
2018/11/28	2	30.10	1	30.50	29.95	1	3,062	0.03%
2018/11/27	1	30.05	0.4	30.00	29.90	0.6	3,056	0.02%
2018/11/26	9	30.05	16	29.83	30.30	-7	3,041	-0.23%
2018/11/23	0	0.00	10	32.20	32.00	-10	2,990	-0.33%
2018/11/19	1	33.05	1	33.30	32.85	0	2,981	0.00%
2018/11/16	2	33.15	22	33.03	32.85	-20	3,018	-0.66%
2018/11/15	2	33.18	7	33.21	33.20	-5	3,016	-0.17%
2018/11/14	48	34.46	34	34.38	33.65	14	2,998	0.47%
2018/11/12	2	32.85	2	32.45	32.35	0	2,919	0.00%
2018/11/09	2	32.73	3	32.42	33.00	-1	2,909	-0.03%
2018/11/08	1	33.00	1	32.65	32.50	0	2,903	0.00%
2018/11/07	2	32.85	3	32.78	32.60	-1	2,903	-0.03%
2018/11/05	9	33.06	3	33.05	32.55	6	2,876	0.21%
2018/11/02	33	32.77	12	32.70	32.95	21	2,855	0.74%
2018/11/01	1	32.25	0	0.00	32.05	1	2,796	0.04%
2018/10/31	0	0.00	9	32.10	32.20	-9	2,793	-0.32%
2018/10/30	8	32.31	3	32.35	31.90	5	2,791	0.18%
2018/10/26	1	31.95	9	31.66	31.40	-8	2,769	-0.29%
2018/10/25	21	32.96	12	33.01	31.30	9	2,786	0.32%
2018/10/24	0	0.00	71	31.85	31.85	-71	2,750	-2.58%
2018/10/23	0	0.00	17	31.70	31.70	-17	2,757	-0.62%
2018/10/22	0	0.00	30	32.20	32.20	-30	2,809	-1.07%
2018/10/18	2	31.83	0	0.00	32.05	2	2,966	0.07%
2018/10/17	0	0.00	2	31.70	31.35	-2	2,979	-0.07%
2018/10/15	7	31.59	20	31.79	31.80	-13	2,998	-0.43%
2018/10/12	0	0.00	15	31.82	32.20	-15	2,998	-0.50%
2018/10/11	11	31.50	217	31.50	31.50	-206	2,980	-6.91%	大賣/鉅額交易
2018/10/09	8	35.14	2	35.13	34.95	6	2,938	0.20%
2018/10/08	10	35.81	7	35.34	35.30	3	2,986	0.10%
2018/10/05	11	35.36	7	34.93	35.10	4	3,037	0.13%
2018/10/04	4.2	37.90	0	0.00	37.75	4.2	2,988	0.14%
2018/10/03	16	38.71	1	39.50	38.10	15	2,958	0.51%
2018/10/02	8	40.34	17	39.95	40.05	-9	2,852	-0.32%
2018/10/01	99	41.64	56	41.88	41.60	43	2,765	1.56%
2018/09/28	7	41.16	74.8	42.03	39.80	-67.8	2,552	-2.66%
2018/09/27	264	41.43	44	42.03	42.70	220	2,425	9.07%	大買/鉅額交易
2018/09/26	145	40.48	33	40.42	41.15	112	2,053	5.45%	大買/鉅額交易
2018/09/21	10	34.95	0	0.00	34.05	10	1,777	0.56%
2018/09/20	1	34.95	1	34.55	34.70	0	1,790	0.00%
2018/09/19	24	34.73	1	34.60	34.15	23	1,866	1.23%
2018/09/18	1	33.40	0	0.00	33.00	1	1,875	0.05%
2018/09/10	10	33.28	2	32.98	32.95	8	2,334	0.34%
2018/09/07	0	0.00	1	34.05	33.55	-1	2,352	-0.04%
2018/09/06	0	0.00	1	34.10	34.05	-1	2,370	-0.04%
2018/09/05	0	0.00	1	35.10	35.10	-1	2,415	-0.04%
2018/08/31	1	35.30	0	0.00	35.30	1	2,545	0.04%
2018/08/30	1	37.10	0	0.00	36.50	1	2,583	0.04%
2018/08/27	0	0.00	12	36.95	37.15	-12	2,790	-0.43%
2018/08/23	33	38.93	32	39.15	38.20	1	2,896	0.03%
2018/08/22	1	36.40	0	0.00	36.20	1	2,903	0.03%
2018/08/20	11	35.78	4	36.43	37.10	7	3,081	0.23%
2018/08/17	0	0.00	3	35.40	35.25	-3	3,129	-0.10%
2018/08/16	2	32.55	2	32.85	32.85	0	3,214	0.00%
2018/08/15	3	34.30	3	33.10	33.15	0	3,272	0.00%
2018/08/14	0	0.00	2	34.25	34.15	-2	3,339	-0.06%
2018/08/13	0	0.00	29.5	35.00	35.10	-29.5	3,416	-0.86%
2018/08/09	3	37.27	4	37.25	37.30	-1	3,720	-0.03%
2018/08/08	3	37.57	5	37.40	37.35	-2	3,908	-0.05%
2018/08/07	6	37.48	6	37.86	37.85	0	4,066	0.00%
2018/08/06	4.1	37.54	4	37.30	37.30	0.1	4,265	0.00%
2018/08/03	5.2	37.84	5	37.87	37.95	0.2	4,580	0.00%
2018/08/02	10	37.87	1	37.75	37.75	9	4,827	0.19%
2018/08/01	0.4	38.65	4.8	39.25	38.65	-4.4	4,964	-0.09%
2018/07/31	5.2	41.96	1.8	41.97	41.10	3.3	5,096	0.07%
2018/07/18	1	15.60	4	15.80	15.60	-3	5,229	-0.06%
2018/07/17	9.3	15.90	20.5	15.98	15.85	-11.2	5,248	-0.21%
2018/07/16	7	16.26	7	16.61	16.55	0	5,300	0.00%
2018/07/13	1	15.20	0	0.00	15.50	1	5,436	0.02%
2018/07/12	1	15.10	0	0.00	15.15	1	5,518	0.02%
2018/07/11	3	15.22	0	0.00	15.15	3	5,621	0.05%
2018/07/10	2	15.30	0	0.00	15.45	2	5,750	0.03%
2018/07/09	5	15.30	1	15.20	15.30	4	6,005	0.07%
2018/07/06	3	15.22	14	15.21	15.45	-11	6,457	-0.17%
2018/07/05	22	16.20	18	15.42	15.20	4	7,094	0.06%
2018/07/04	15	16.13	25	16.08	16.10	-10	7,627	-0.13%
2018/07/03	0	0.00	5	17.35	17.00	-5	7,720	-0.06%
2018/06/29	1	18.10	35	17.94	17.85	-34	8,066	-0.42%
2018/06/28	30	17.87	4	18.00	17.75	26	8,279	0.31%
2018/06/27	10	18.00	0	0.00	18.05	10	8,685	0.12%
2018/06/26	0	0.00	1	17.90	17.65	-1	9,058	-0.01%
2018/06/25	10	18.10	8	18.11	18.15	2	9,292	0.02%
2018/06/22	0	0.00	2	18.48	18.40	-2	9,531	-0.02%
2018/06/21	5	19.30	15	19.30	18.90	-10	9,520	-0.11%
2018/06/20	8	19.23	8	19.28	19.10	0	9,512	0.00%
2018/06/19	71	20.02	3	20.10	19.35	68	9,482	0.72%
2018/06/15	9	19.17	8	19.33	19.10	1	9,398	0.01%
2018/06/14	19	20.04	9	20.26	19.70	10	9,338	0.11%
2018/06/13	3	19.05	7	18.99	19.70	-4	9,122	-0.04%
2018/06/12	1	17.95	18	17.96	17.95	-17	8,940	-0.19%
2018/06/11	1	18.20	0	0.00	18.15	1	8,918	0.01%
2018/06/07	5	18.37	15	18.28	18.30	-10	8,910	-0.11%
2018/06/05	0	0.00	3	18.75	18.50	-3	8,900	-0.03%
2018/06/04	2	18.83	0	0.00	18.85	2	8,870	0.02%
2018/06/01	1	18.05	7.1	18.22	18.90	-6.1	8,831	-0.07%
2018/05/30	1	18.60	30	18.60	18.50	-29	8,779	-0.33%
2018/05/29	14	18.51	0.4	18.50	18.45	13.6	8,778	0.16%
2018/05/28	0	0.00	1	18.35	18.25	-1	8,746	-0.01%
2018/05/25	1	19.00	2	19.10	18.70	-1	8,721	-0.01%
2018/05/24	20	18.33	4	19.21	19.30	16	8,710	0.18%
2018/05/23	10	18.42	7	18.16	18.05	3	8,637	0.03%
2018/05/22	4	19.11	3	19.00	18.95	1	8,568	0.01%
2018/05/21	12	19.19	20	19.15	19.10	-8	8,536	-0.09%
2018/05/18	11	19.05	12	19.33	19.50	-1	8,493	-0.01%
2018/05/17	19	19.63	6	19.18	19.15	13	8,462	0.15%
2018/05/16	2	20.50	32	20.47	20.30	-30	8,321	-0.36%
2018/05/15	64	20.98	3	21.00	20.85	61	8,292	0.74%
2018/05/14	3	20.10	44	20.35	20.30	-41	8,277	-0.50%
2018/05/11	4	21.06	44	20.91	20.70	-40	8,260	-0.48%
2018/05/10	8	20.99	57	21.16	20.90	-49	8,217	-0.60%
2018/05/09	71	21.84	10	21.37	21.50	61	8,186	0.75%
2018/05/08	17	20.97	9	21.06	20.90	8	8,040	0.10%
2018/05/07	4	20.85	20	21.29	22.00	-16	7,918	-0.20%
2018/05/04	17	20.55	100	20.33	20.05	-83	7,744	-1.07%
2018/05/03	62	21.73	40	21.70	21.40	22	7,599	0.29%
2018/05/02	95	24.38	36	24.61	23.70	59	7,419	0.80%
2018/04/30	33	23.55	4	24.18	24.20	29	7,147	0.41%
2018/04/27	5	21.70	9	21.72	22.00	-4	6,924	-0.06%
2018/04/26	18	21.95	2	21.45	21.45	16	6,817	0.23%
2018/04/25	8	23.34	7	23.51	23.80	1	6,690	0.01%
2018/04/24	21	24.24	11	25.36	24.00	10	6,694	0.15%
2018/04/23	8	25.23	4	25.24	25.10	4	6,860	0.06%
2018/04/20	6	25.60	55.2	25.07	25.40	-49.2	6,824	-0.72%
2018/04/19	28	25.96	9	26.37	25.90	19	6,738	0.28%
2018/04/18	8	24.49	4	24.40	24.80	4	6,566	0.06%
2018/04/17	13	24.37	5	24.11	24.05	8	6,658	0.12%
2018/04/16	9	23.78	37	24.33	24.30	-28	6,680	-0.42%
2018/04/13	27	25.69	26.1	25.85	25.50	0.9	6,977	0.01%
2018/04/12	64.1	25.72	13.8	26.12	26.40	50.3	6,854	0.73%
2018/04/11	130	23.82	112.2	24.74	26.05	17.8	6,572	0.27%	大買/大賣/
2018/04/10	33	24.02	121	23.82	23.70	-88	5,896	-1.49%	大賣/
2018/04/09	23	22.10	9.4	22.10	22.10	13.6	5,290	0.26%
2018/04/03	20	18.80	15.1	19.13	20.10	4.9	5,118	0.09%
2018/04/02	4	18.59	24	18.39	18.40	-20	4,878	-0.41%
2018/03/31	43	18.64	3	18.48	18.60	40	4,723	0.85%
2018/03/30	45	18.12	75	18.32	18.35	-30	4,498	-0.67%
2018/03/29	2	16.20	10	17.16	17.70	-8	4,080	-0.20%
2018/03/28	11	16.19	33	16.25	16.20	-22	3,675	-0.60%
2018/03/27	30	14.70	46.1	15.32	15.80	-16.1	3,398	-0.47%
2018/03/22	0	0.00	1	14.45	14.30	-1	3,114	-0.03%
2018/03/21	0	0.00	3	14.30	14.30	-3	3,114	-0.10%
2018/03/19	0	0.00	1	14.30	14.25	-1	3,105	-0.03%
2018/03/13	0	0.00	1	14.05	14.20	-1	3,078	-0.03%
2018/03/12	20	14.34	1	14.20	14.20	19	3,072	0.62%
2018/03/07	10	14.00	10	13.90	13.90	0	3,028	0.00%
2018/03/06	0	0.00	3	14.23	14.25	-3	3,016	-0.10%
2018/03/05	5	14.28	3	14.28	14.35	2	3,012	0.07%
2018/03/02	2	14.05	0	0.00	13.95	2	2,966	0.07%
2018/02/23	0	0.00	6	13.40	14.00	-6	3,000	-0.20%
2018/02/22	2	13.10	0	0.00	13.05	2	2,968	0.07%
2018/02/21	0	0.00	10	13.35	13.40	-10	2,967	-0.34%
2018/02/09	1	12.65	2	13.00	13.00	-1	2,969	-0.03%
2018/02/06	1	13.25	10	13.00	12.80	-9	2,951	-0.30%
2018/02/05	0.2	13.85	30	13.95	13.75	-29.8	2,897	-1.03%
2018/02/02	3	14.42	0	0.00	14.20	3	2,894	0.10%
2018/02/01	11	14.20	0	0.00	14.60	11	2,930	0.38%
2018/01/31	0	0.00	2	14.25	14.30	-2	2,909	-0.07%
2018/01/30	2	13.88	0	0.00	13.95	2	2,988	0.07%
2018/01/29	1	14.10	4	14.30	14.10	-3	3,116	-0.10%
2018/01/26	10	14.05	11	14.10	14.10	-1	3,131	-0.03%
2018/01/24	5	14.06	0	0.00	14.00	5	3,150	0.16%
2018/01/23	12	14.20	10	14.50	14.50	2	3,107	0.06%
2018/01/22	0	0.00	2	14.50	14.30	-2	3,099	-0.06%
2018/01/19	4	14.70	10	14.75	14.55	-6	3,098	-0.19%
2018/01/18	3	14.82	0	0.00	14.80	3	3,062	0.10%
2018/01/17	13	15.13	12.1	15.16	15.25	0.9	2,957	0.03%
2018/01/16	13	13.87	0	0.00	13.95	13	2,700	0.48%
2018/01/15	2	13.75	12	13.93	13.70	-10	2,661	-0.38%
2018/01/12	12	14.15	1.1	14.03	13.80	10.9	2,617	0.42%
2018/01/11	29	13.99	1	13.60	13.85	28	2,561	1.09%
2018/01/10	15	14.80	5	14.95	14.75	10	2,356	0.42%
2018/01/09	12	15.13	2	15.13	15.25	10	2,210	0.45%
2018/01/08	1	13.50	1	13.90	13.90	0	1,768	0.00%
2018/01/05	0	0.00	4	12.55	12.65	-4	1,616	-0.25%
2018/01/04	0	0.00	1	11.45	11.50	-1	1,419	-0.07%