台船 (2208)-元大-南屯券商分點個股進出

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
▲0.15
漲幅
+0.84%
成交量
4,372張
產業
上市航運類股
565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－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/05/31	22	18.00	0	0.00	18.10	22	4,852	0.45%
2024/05/30	3	17.95	7	18.00	17.95	-4	4,839	-0.08%
2024/05/29	6	18.12	0	0.00	18.10	6	4,836	0.12%
2024/05/23	1	18.15	0	0.00	18.20	1	4,904	0.02%
2024/05/22	2	18.20	2	18.30	18.25	0	4,966	0.00%
2024/05/21	22	18.58	1	18.55	18.30	21	5,104	0.41%
2024/05/20	3	18.92	1	18.70	18.65	2	5,106	0.04%
2024/05/17	6	18.72	2	18.70	18.75	4	5,150	0.08%
2024/05/16	21	18.65	0	0.00	18.75	21	5,221	0.40%
2024/05/15	4	19.23	3	19.05	18.80	1	5,208	0.02%
2024/05/14	4	18.56	0	0.00	18.60	4	5,105	0.08%
2024/05/13	8	18.18	6	18.15	18.25	2	5,087	0.04%
2024/05/10	4	18.25	0	0.00	18.25	4	5,090	0.08%
2024/05/09	0.1	18.05	10.9	18.01	17.90	-10.9	5,062	-0.21%
2024/05/03	13	18.15	0	0.00	18.15	13	5,088	0.26%
2024/05/02	6	18.10	0	0.00	18.10	6	5,090	0.12%
2024/04/29	15	18.28	1	18.20	18.35	14	5,227	0.27%
2024/04/26	1	18.05	0	0.00	18.15	1	5,244	0.02%
2024/04/25	0.6	18.20	0	0.00	18.10	0.6	5,267	0.01%
2024/04/23	0	18.30	0	0.00	18.30	0	5,410	0.00%
2024/04/22	0.4	18.56	0	0.00	18.45	0.4	5,500	0.01%
2024/04/19	4	18.61	0	0.00	18.70	4	5,679	0.07%
2024/04/18	0	0.00	1	19.15	19.05	-1	6,197	-0.02%
2024/04/17	0	0.00	7	18.90	19.00	-7	6,202	-0.11%
2024/04/16	0	0.00	1	19.15	18.85	-1	6,218	-0.02%
2024/04/15	36	19.58	14	19.95	19.40	22	6,169	0.36%
2024/04/12	1	19.05	0	0.00	19.05	1	6,116	0.02%
2024/04/11	6	19.34	0	0.00	19.15	6	6,134	0.10%
2024/04/10	17	19.54	7	19.82	19.50	10	6,071	0.16%
2024/04/08	3	19.00	0	0.00	18.90	3	5,772	0.05%
2024/04/02	0	0.00	1	18.75	18.70	-1	5,767	-0.02%
2024/04/01	4	18.75	0	0.00	18.90	4	5,790	0.07%
2024/03/29	2	18.90	1	18.85	18.85	1	5,753	0.02%
2024/03/28	0	0.00	1	19.00	18.95	-1	5,740	-0.02%
2024/03/27	7	19.15	0	0.00	19.10	7	5,696	0.12%
2024/03/26	11	19.05	0	0.00	18.80	11	5,614	0.20%
2024/03/25	2	19.08	3	19.10	19.10	-1	5,481	-0.02%
2024/03/22	5	19.13	0	0.00	19.05	5	5,430	0.09%
2024/03/21	3	18.95	0	0.00	18.90	3	5,313	0.06%
2024/03/20	2	18.75	9	18.71	18.75	-7	5,245	-0.13%
2024/03/19	13	19.17	12	19.08	19.25	1	5,153	0.02%
2024/03/18	6	18.43	9	18.57	18.60	-3	4,770	-0.06%
2024/03/14	1	17.65	0	0.00	17.60	1	4,455	0.02%
2024/03/13	49	17.75	0	0.00	17.65	49	4,453	1.10%
2024/03/12	1	17.80	0	0.00	17.75	1	4,430	0.02%
2024/03/08	30	17.63	0	0.00	17.55	30	4,380	0.68%
2024/03/07	22	17.71	1	17.70	17.75	21	4,387	0.48%
2024/03/06	31	17.95	0	0.00	17.90	31	4,330	0.72%
2024/03/05	10	18.05	0	0.00	17.95	10	4,295	0.23%
2024/03/04	6	18.07	0	0.00	18.00	6	4,260	0.14%
2024/03/01	0	18.25	0	0.00	18.20	0	4,242	0.00%
2024/02/29	0	0.00	1	18.25	18.35	-1	4,228	-0.02%
2024/02/27	1	18.30	0	0.00	18.05	1	4,145	0.02%
2024/02/26	6	18.15	0	0.00	18.05	6	4,100	0.15%
2024/02/23	0.1	18.15	2	18.25	17.95	-2	4,062	-0.05%
2024/02/22	2	18.18	0	0.00	18.20	2	3,970	0.05%
2024/02/21	1	17.95	0	0.00	17.90	1	3,829	0.03%
2024/02/20	0	18.10	0	0.00	18.00	0	3,776	0.00%
2024/02/19	1	18.15	0	0.00	18.15	1	3,678	0.03%
2024/02/05	0	0.00	1	17.85	17.90	-1	3,542	-0.03%
2024/02/02	4	18.20	0	0.00	18.05	4	3,471	0.12%
2024/02/01	1	18.25	0	0.00	18.25	1	3,441	0.03%
2024/01/31	5	18.13	1	18.05	18.05	4	3,425	0.12%
2024/01/30	105	18.30	0	0.00	18.20	105	3,396	3.09%	大買/鉅額交易
2024/01/29	55	18.30	0	0.00	18.25	55	3,358	1.64%
2024/01/25	0	0.00	1	18.50	18.55	-1	3,323	-0.03%
2024/01/24	5	18.72	1	18.70	18.60	4	3,298	0.12%
2024/01/23	1	18.40	0	0.00	18.45	1	3,225	0.03%
2024/01/22	0	0.00	1	18.15	18.10	-1	3,130	-0.03%
2024/01/19	1	18.00	1	18.00	17.95	0	3,079	0.00%
2024/01/18	3	18.12	0.2	18.10	18.00	2.8	3,017	0.09%
2024/01/17	1	18.25	2	18.30	18.15	-1	2,941	-0.03%
2024/01/16	5	18.72	1	18.70	18.55	4	2,832	0.14%
2024/01/15	3	19.13	4	19.18	19.05	-1	2,728	-0.04%
2024/01/12	7	18.85	18	18.75	18.90	-11	2,509	-0.44%
2024/01/11	22	20.09	0	0.00	20.00	22	1,927	1.14%
2024/01/10	1	20.05	0	0.00	20.10	1	1,888	0.05%
2024/01/09	1	20.50	3	20.52	20.45	-2	1,843	-0.11%
2024/01/08	6	21.18	1	20.90	20.90	5	1,802	0.28%
2024/01/05	0	0.00	1	20.55	20.50	-1	1,685	-0.06%
2024/01/04	2	20.00	0	0.00	20.00	2	1,663	0.12%
2023/12/29	2	20.25	1	20.25	20.30	1	1,680	0.06%
2023/12/28	2.5	20.37	0	0.00	20.25	2.5	1,655	0.15%
2023/12/25	0	0.00	2	20.30	20.20	-2	1,733	-0.12%
2023/12/22	0	0.00	2	20.60	20.50	-2	1,727	-0.12%
2023/12/21	2	20.70	0	0.00	20.65	2	1,751	0.11%
2023/12/20	3	20.60	0	0.00	20.75	3	1,773	0.17%
2023/12/19	1.1	20.66	0	0.00	20.60	1.1	1,821	0.06%
2023/12/14	0	0.00	2	21.40	21.80	-2	2,178	-0.09%
2023/12/13	0	0.00	10	21.35	21.35	-10	2,153	-0.46%
2023/12/08	10	21.35	5	21.35	21.30	5	2,179	0.23%
2023/12/06	1	21.70	0	0.00	21.65	1	2,223	0.04%
2023/12/05	1	22.00	1	22.00	22.05	0	2,238	0.00%
2023/12/04	3	22.22	2	22.23	22.20	1	2,227	0.04%
2023/11/24	4	21.58	0	0.00	21.60	4	2,324	0.17%
2023/11/21	1	21.05	0	0.00	21.15	1	2,337	0.04%
2023/11/20	2	20.60	0	0.00	21.15	2	2,410	0.08%
2023/11/16	0	0.00	3	20.80	20.90	-3	2,455	-0.12%
2023/11/10	1	20.40	0	0.00	20.20	1	2,516	0.04%
2023/11/01	3	20.15	3	20.15	20.25	0	2,758	0.00%
2023/10/31	2	20.40	0	0.00	20.15	2	2,765	0.07%
2023/10/24	32	20.27	0	0.00	20.40	32	2,890	1.11%
2023/10/23	5	20.05	5	20.55	20.25	0	2,906	0.00%
2023/10/17	0	0.00	2	21.00	20.85	-2	2,985	-0.07%
2023/10/16	0.1	21.35	0	0.00	21.10	0.1	3,010	0.00%
2023/10/12	4	21.43	2	21.30	21.35	2	3,080	0.06%
2023/10/11	0	0.00	2	22.05	21.70	-2	3,109	-0.06%
2023/10/06	2	21.80	8	21.75	21.75	-6	3,087	-0.19%
2023/10/04	0.1	22.00	0	0.00	21.90	0.1	3,129	0.00%
2023/10/02	23.3	22.20	1	22.20	22.25	22.3	3,115	0.72%
2023/09/28	2	23.40	5	22.93	22.85	-3	3,073	-0.10%
2023/09/26	12	23.78	0	0.00	23.40	12	3,072	0.39%
2023/09/25	5	23.90	0	0.00	23.90	5	3,099	0.16%
2023/09/21	4.1	24.20	6	23.97	23.65	-1.9	3,276	-0.06%
2023/09/20	49	24.71	42	24.90	24.65	7	3,243	0.22%
2023/09/15	0.1	23.50	0	0.00	23.45	0.1	2,945	0.00%
2023/09/12	0.1	23.15	10	23.20	23.25	-9.9	3,034	-0.33%
2023/09/08	0	0.00	1	23.95	24.00	-1	3,078	-0.03%
2023/09/07	1	23.85	0	23.90	23.80	1	3,117	0.03%
2023/09/06	5	24.10	0.1	23.90	23.80	5	3,151	0.16%
2023/09/05	7	23.91	1	23.70	23.85	6	3,155	0.19%
2023/09/04	1	23.70	1	23.75	23.75	0	3,151	0.00%
2023/09/01	0	0.00	6	23.33	23.20	-6	3,130	-0.19%
2023/08/30	0.1	22.85	0	0.00	22.90	0.1	3,236	0.00%
2023/08/29	0	0.00	5	22.90	22.85	-5	3,276	-0.15%
2023/08/28	0	0.00	2	22.95	22.65	-2	3,299	-0.06%
2023/08/25	0.1	22.80	0	0.00	22.70	0.1	3,321	0.00%
2023/08/24	0	0.00	8	23.00	22.90	-8	3,332	-0.24%
2023/08/23	6	21.85	6	22.03	22.20	0	3,301	0.00%
2023/08/22	30	21.29	0	0.00	21.30	30	3,362	0.89%
2023/08/21	30.1	21.27	0	0.00	21.25	30.1	3,437	0.87%
2023/08/18	16	21.51	1	21.60	21.45	15	3,513	0.43%
2023/08/17	0	21.20	0	0.00	21.20	0	3,639	0.00%
2023/08/14	0.1	21.30	0	0.00	21.30	0.1	3,929	0.00%
2023/08/11	6.1	21.85	0	0.00	21.85	6.1	3,992	0.15%
2023/08/10	18.1	21.59	13	21.68	21.65	5.1	4,061	0.13%
2023/08/09	0	0.00	2	23.65	23.55	-2	4,065	-0.05%
2023/07/31	12	23.65	0	0.00	23.35	12	4,567	0.26%
2023/07/28	1.1	23.39	0	0.00	23.25	1.1	4,696	0.02%
2023/07/27	0.2	23.30	0	0.00	23.35	0.2	4,828	0.00%
2023/07/24	0	0.00	2	23.15	23.05	-2	5,276	-0.04%
2023/07/21	0.1	23.45	0	0.00	23.40	0.1	5,369	0.00%
2023/07/19	5	23.25	8	23.10	23.05	-3	5,723	-0.05%
2023/07/18	0.1	23.50	0	0.00	23.20	0.1	6,021	0.00%
2023/07/17	0	0.00	1	23.35	23.70	-1	6,255	-0.02%
2023/07/14	0.1	23.75	5	23.80	23.70	-4.9	6,647	-0.07%
2023/07/10	5	24.15	0	0.00	24.00	5	11,545	0.04%
2023/07/07	5	24.45	0	0.00	24.15	5	12,009	0.04%
2023/07/05	7	24.99	5	24.70	24.70	2	12,664	0.02%
2023/07/04	2	24.95	16.1	25.25	24.95	-14.1	12,964	-0.11%
2023/07/03	1.2	24.48	9	24.65	24.95	-7.8	13,434	-0.06%
2023/06/30	18	25.17	2	24.95	24.75	16	13,414	0.12%
2023/06/29	0	0.00	3	24.60	24.75	-3	13,260	-0.02%
2023/06/28	0	0.00	2	24.65	24.35	-2	13,288	-0.02%
2023/06/27	1	23.80	0	0.00	23.75	1	13,354	0.01%
2023/06/26	2	24.00	0	0.00	24.00	2	13,520	0.01%
2023/06/21	0	0.00	2	24.40	24.35	-2	13,543	-0.01%
2023/06/20	1	24.30	2	24.60	24.30	-1	13,572	-0.01%
2023/06/19	2	24.65	4	24.50	24.65	-2	13,584	-0.01%
2023/06/16	12	23.88	6	24.10	24.25	6	13,523	0.04%
2023/06/15	0	0.00	0.2	23.90	24.00	-0.2	13,496	0.00%
2023/06/13	2	23.95	5	24.00	24.00	-3	13,476	-0.02%
2023/06/12	1	24.40	16	24.45	24.40	-15	13,450	-0.11%
2023/06/09	1	24.90	2	24.85	24.85	-1	13,444	-0.01%
2023/06/08	2	25.15	0	0.00	25.00	2	13,524	0.01%
2023/06/07	10	24.95	0	0.00	25.00	10	13,615	0.07%
2023/06/06	8	25.18	0	0.00	25.00	8	13,710	0.06%
2023/06/05	4	25.09	0	0.00	25.25	4	13,754	0.03%
2023/06/02	0	0.00	10	24.65	24.55	-10	13,692	-0.07%
2023/06/01	2	24.45	1	24.45	24.50	1	13,707	0.01%
2023/05/30	21	24.29	0	0.00	24.20	21	13,743	0.15%
2023/05/29	0	24.60	0	0.00	24.45	0	13,846	0.00%
2023/05/26	1	24.30	10	24.49	24.15	-9	14,024	-0.06%
2023/05/25	6	25.26	85	25.38	25.00	-79	14,202	-0.56%
2023/05/24	6	25.44	11	25.47	25.50	-5	14,532	-0.03%
2023/05/23	8	25.01	4	25.20	25.20	4	14,960	0.03%
2023/05/22	21	25.62	18	25.74	25.75	3	15,172	0.02%
2023/05/18	1	24.50	1	24.60	24.55	0	15,087	0.00%
2023/05/16	0	0.00	2.5	24.11	24.20	-2.5	15,064	-0.02%
2023/05/15	2	24.05	2.2	24.20	24.40	-0.2	15,050	0.00%
2023/05/12	4.1	23.34	1.3	23.57	23.45	2.9	14,986	0.02%
2023/05/11	4.1	23.34	1.3	23.57	23.30	2.9	15,004	0.02%
2023/05/10	0	0.00	2	24.10	24.00	-2	14,860	-0.01%
2023/05/09	10.3	24.58	10.2	24.34	24.00	0.1	14,813	0.00%
2023/05/08	5	24.60	0	24.60	24.60	5	14,767	0.03%
2023/05/05	0	0.00	0	24.90	24.45	0	14,788	0.00%
2023/05/04	0.2	25.05	6	25.13	24.95	-5.8	14,725	-0.04%
2023/05/03	8	26.15	8	25.68	25.60	0	14,602	0.00%
2023/05/02	8	26.08	25	25.97	26.00	-17	14,519	-0.12%
2023/04/28	6	26.11	9	25.99	25.95	-3	14,388	-0.02%
2023/04/27	5	25.49	5	25.97	25.80	0	14,204	0.00%
2023/04/26	3	25.65	0	0.00	25.60	3	14,028	0.02%
2023/04/25	2	25.80	5	26.62	25.80	-3	13,919	-0.02%
2023/04/24	2	26.05	2	26.30	26.20	0	13,643	0.00%
2023/04/21	7	25.99	8	25.91	25.90	-1	13,517	-0.01%
2023/04/20	7	26.04	4.2	26.40	26.00	2.9	13,184	0.02%
2023/04/19	11	26.54	13	26.48	26.35	-2	12,924	-0.02%
2023/04/18	23	26.95	57.5	26.83	27.30	-34.5	12,499	-0.28%
2023/04/17	75	27.70	272.2	26.95	28.00	-197.2	11,720	-1.68%	大賣/鉅額交易
2023/04/14	333	26.60	53.1	27.59	26.45	279.9	10,447	2.68%	大買/鉅額交易
2023/04/13	76	26.00	92	26.29	26.85	-16	8,708	-0.18%
2023/04/12	2	24.55	9	24.31	24.45	-7	7,450	-0.09%
2023/04/11	28	23.91	22	23.65	23.60	6	6,981	0.09%
2023/04/10	12	23.87	21	23.89	24.05	-9	6,724	-0.13%
2023/04/07	5	23.14	2	23.00	22.80	3	6,381	0.05%
2023/04/06	15	24.12	18.3	24.15	23.75	-3.3	6,051	-0.05%
2023/03/31	2	23.55	0.8	23.35	23.35	1.2	5,535	0.02%
2023/03/30	2	23.45	4	23.39	23.50	-2	5,525	-0.04%
2023/03/29	1	23.55	1	23.80	23.40	0	5,514	0.00%
2023/03/28	9	23.36	9	23.41	23.45	0	5,472	0.00%
2023/03/27	3	23.55	1	23.50	23.50	2	5,380	0.04%
2023/03/24	0	0.00	2	22.70	22.75	-2	5,266	-0.04%
2023/03/21	0	0.00	6	21.79	22.00	-6	5,397	-0.11%
2023/03/17	4	21.20	4	21.51	21.65	0	5,452	0.00%
2023/03/16	1	21.00	1	21.15	21.05	0	5,439	0.00%
2023/03/15	1	21.90	0	0.00	21.40	1	5,440	0.02%
2023/03/14	1.1	21.70	0	0.00	21.55	1.1	5,476	0.02%
2023/03/13	0	0.00	1	21.85	21.85	-1	5,537	-0.02%
2023/03/10	4	22.59	0	0.00	22.55	4	5,579	0.07%
2023/03/09	1	23.55	1	23.25	23.55	0	5,546	0.00%
2023/03/08	1	23.10	3	23.15	23.20	-2	5,953	-0.03%
2023/03/07	1	23.00	1	22.95	22.90	0	6,051	0.00%
2023/03/06	1	22.95	1	23.05	23.05	0	6,032	0.00%
2023/03/03	5.1	23.00	0	0.00	22.90	5.1	6,013	0.08%
2023/03/01	12.1	22.99	12	22.80	22.80	0.1	6,074	0.00%
2023/02/24	2	23.73	4	23.80	23.55	-2	5,998	-0.03%
2023/02/23	20	24.21	4.6	24.18	24.05	15.4	5,785	0.27%
2023/02/22	5	24.17	16	23.94	24.20	-11	5,503	-0.20%
2023/02/21	32	24.00	35	23.53	23.90	-3	5,138	-0.06%
2023/02/20	2	22.60	15	22.67	23.25	-13	4,657	-0.28%
2023/02/17	10	21.50	23	21.41	21.50	-13	4,327	-0.30%
2023/02/16	2	20.85	0	0.00	20.85	2	4,204	0.05%
2023/02/15	7	21.11	2	21.10	21.00	5	4,246	0.12%
2023/02/14	0.5	20.85	6	20.70	20.65	-5.5	4,317	-0.13%
2023/02/13	1.5	21.00	0	0.00	21.00	1.5	4,358	0.03%
2023/02/10	0	0.00	1	20.55	20.65	-1	4,522	-0.02%
2023/02/09	0	0.00	2	20.48	20.50	-2	4,544	-0.04%
2023/02/07	1	20.35	0	0.00	20.30	1	4,534	0.02%
2023/02/06	0	20.60	0	0.00	20.20	0	4,508	0.00%
2023/02/03	0	0.00	1	20.45	20.45	-1	4,443	-0.02%
2023/02/01	10	19.55	0	0.00	19.85	10	4,275	0.23%
2023/01/13	0	0.00	4	18.60	18.45	-4	4,135	-0.10%
2023/01/06	0	0.00	9	18.85	18.85	-9	4,097	-0.22%
2022/12/27	1	19.90	1	19.90	19.80	0	4,053	0.00%
2022/12/21	0	0.00	3	19.80	19.45	-3	3,958	-0.08%
2022/12/20	3	19.75	0	0.00	19.15	3	3,923	0.08%
2022/12/16	1	19.90	4	20.03	20.10	-3	3,873	-0.08%
2022/12/15	14	20.41	12	20.45	20.30	2	3,799	0.05%
2022/12/14	1	19.80	1	19.75	19.70	0	3,580	0.00%
2022/12/13	0	0.00	2	19.90	19.70	-2	3,568	-0.06%
2022/12/12	1	19.65	0	0.00	19.55	1	3,539	0.03%
2022/12/08	0	0.00	0	19.70	19.65	0	3,437	0.00%
2022/12/07	0	0.00	1	19.40	19.65	-1	3,400	-0.03%
2022/12/06	2	19.73	1.4	19.70	19.55	0.6	3,344	0.02%
2022/12/05	3	20.30	4	20.30	19.90	-1	3,272	-0.03%
2022/12/02	2	20.18	2	20.13	19.95	0	3,171	0.00%
2022/12/01	5	19.90	1	19.65	19.55	4	3,017	0.13%
2022/11/30	5	20.40	20	20.52	19.90	-15	2,906	-0.52%
2022/11/29	3	19.57	3	19.85	19.85	0	2,364	0.00%
2022/11/28	0	0.00	1	18.00	18.05	-1	2,169	-0.05%
2022/11/25	0	0.00	1	18.45	18.35	-1	2,150	-0.05%
2022/11/24	6	18.50	7	18.52	18.40	-1	2,107	-0.05%
2022/11/23	4	18.51	1	17.95	18.45	3	2,030	0.15%
2022/11/22	9	18.02	3	18.17	18.25	6	1,937	0.31%
2022/11/17	1	18.00	0	0.00	18.00	1	1,837	0.05%
2022/11/15	1	18.30	0	0.00	18.20	1	1,752	0.06%
2022/11/14	1	18.60	1	18.40	18.50	0	1,714	0.00%
2022/11/10	2	19.18	2	19.03	18.95	0	1,586	0.00%
2022/11/09	1	18.35	11	18.56	18.65	-10	1,411	-0.71%
2022/11/08	4	18.38	2	18.85	18.50	2	1,331	0.15%
2022/11/07	2	17.68	3	18.08	18.15	-1	1,088	-0.09%
2022/11/04	2	16.45	3	16.07	16.50	-1	976	-0.10%
2022/11/01	0	0.00	8	15.01	15.10	-8	904	-0.88%
2022/10/31	8	14.73	0	0.00	14.70	8	924	0.87%
2022/10/25	1	14.85	0	0.00	14.75	1	977	0.10%
2022/10/24	0	15.25	0	0.00	15.00	0	968	0.00%
2022/10/18	0	0.00	3	14.95	15.00	-3	930	-0.32%
2022/10/17	2	14.70	4	14.85	14.90	-2	932	-0.21%
2022/10/14	5	15.00	3	14.85	15.00	2	941	0.21%
2022/10/13	12	14.92	7	14.60	14.55	5	936	0.53%
2022/10/12	5	15.45	2	15.40	15.40	3	912	0.33%
2022/10/05	2	16.43	0	0.00	16.25	2	916	0.22%
2022/10/03	0	0.00	3	15.80	16.00	-3	917	-0.33%
2022/09/30	1	15.80	0	0.00	15.85	1	917	0.11%
2022/09/29	0	0.00	4	16.00	16.10	-4	907	-0.44%
2022/09/23	0.1	17.40	0	0.00	17.20	0.1	883	0.01%
2022/09/19	0	0.00	2	17.70	17.55	-2	883	-0.23%
2022/09/14	0.2	18.05	0	0.00	17.95	0.2	909	0.02%
2022/09/12	0	0.00	1	18.00	18.25	-1	963	-0.10%
2022/09/07	2	18.00	0	0.00	17.85	2	994	0.20%
2022/09/02	2	18.20	0	0.00	18.20	2	1,061	0.19%
2022/09/01	0	0.00	1	18.15	18.15	-1	1,064	-0.09%
2022/08/31	0	0.00	4	18.20	18.35	-4	1,061	-0.38%
2022/08/30	0	0.00	0.3	18.25	18.20	-0.3	1,071	-0.03%
2022/08/25	0	0.00	1	18.70	18.65	-1	1,060	-0.09%
2022/08/12	0	0.00	1	18.75	18.70	-1	1,096	-0.09%
2022/08/05	0	0.00	2	18.50	18.35	-2	1,163	-0.17%
2022/08/03	0	0.00	2	18.50	18.20	-2	1,236	-0.16%
2022/07/26	1	17.85	0	0.00	17.90	1	1,319	0.08%
2022/07/19	0	0.00	1	18.30	18.25	-1	1,506	-0.07%
2022/07/14	0	18.10	0	0.00	18.10	0	1,539	0.00%
2022/07/11	0	0.00	1	17.65	17.65	-1	1,568	-0.06%
2022/07/08	0	0.00	1.6	17.63	17.70	-1.6	1,605	-0.10%
2022/07/05	0	0.00	1	17.80	17.80	-1	1,635	-0.06%
2022/07/01	1	17.20	0	0.00	17.25	1	1,661	0.06%
2022/06/29	0	0.00	1	18.25	18.15	-1	1,648	-0.06%
2022/06/22	1	17.65	0	0.00	17.65	1	1,676	0.06%
2022/06/20	1	17.80	0	0.00	17.60	1	1,678	0.06%
2022/06/17	0	0.00	2	18.13	18.25	-2	1,680	-0.12%
2022/06/16	1	18.45	0	0.00	18.25	1	1,674	0.06%
2022/06/14	1	18.20	0	0.00	18.45	1	1,683	0.06%
2022/06/13	2.1	18.86	0	0.00	18.85	2.1	1,679	0.13%
2022/06/08	1	19.50	0	0.00	19.45	1	1,724	0.06%
2022/05/17	0	19.00	1	18.80	18.85	-1	2,186	-0.05%
2022/05/12	18	19.00	9	19.20	18.85	9	2,163	0.42%
2022/05/05	0	0.00	1	21.05	20.70	-1	2,023	-0.05%
2022/04/29	5	21.25	0	0.00	21.00	5	2,039	0.25%
2022/04/27	20	21.75	10	21.30	21.35	10	2,025	0.49%
2022/04/26	1	22.15	8	21.78	21.65	-7	1,967	-0.36%
2022/04/25	5	21.30	1	21.25	21.10	4	1,912	0.21%
2022/04/22	5	21.50	5	21.70	21.60	0	1,902	0.00%
2022/04/21	1	21.80	0	0.00	21.65	1	1,927	0.05%
2022/04/20	0	0.00	35	21.85	21.60	-35	1,954	-1.79%
2022/04/19	35	21.70	1.5	21.55	21.55	33.5	1,936	1.73%
2022/04/18	1	21.45	0	0.00	21.25	1	1,930	0.05%
2022/04/14	0	21.33	0	0.00	21.30	0	1,918	0.00%
2022/04/13	0	0.00	12	20.80	20.80	-12	1,905	-0.63%
2022/04/12	0	0.00	2	20.40	20.50	-2	1,935	-0.10%
2022/04/08	0	0.00	2	20.75	20.75	-2	1,982	-0.10%
2022/04/07	1	20.80	0	0.00	20.80	1	1,980	0.05%
2022/03/31	2	21.35	0	0.00	21.15	2	2,011	0.10%
2022/03/30	0	21.20	0	0.00	21.15	0	2,001	0.00%
2022/03/29	2	21.20	0	0.00	21.20	2	2,000	0.10%
2022/03/25	0	0.00	2	21.25	21.30	-2	1,995	-0.10%
2022/03/22	5	21.95	0	0.00	22.05	5	1,990	0.25%
2022/03/16	2	20.98	0	0.00	21.00	2	1,998	0.10%
2022/03/15	0	0.00	1	21.20	21.10	-1	2,013	-0.05%
2022/03/14	1	21.75	2	22.10	21.60	-1	2,006	-0.05%
2022/03/10	0	22.05	10	22.15	22.00	-10	2,011	-0.49%
2022/03/09	11	22.07	5	22.05	22.10	6	1,963	0.31%
2022/03/08	0	0.00	2	21.50	21.20	-2	1,887	-0.11%
2022/03/03	0	0.00	1	21.90	21.90	-1	1,876	-0.05%
2022/02/24	1	20.80	0	0.00	20.85	1	1,873	0.05%
2022/02/21	0	0.00	1	21.60	21.70	-1	1,882	-0.05%
2022/02/18	3	21.68	2	21.65	21.75	1	1,886	0.05%
2022/02/17	10	21.35	10	21.30	21.15	0	1,816	0.00%
2022/02/14	12	20.91	10	20.85	20.85	2	1,861	0.11%
2022/02/11	1	20.95	0	0.00	20.85	1	1,866	0.05%
2022/02/08	1	21.10	0	0.00	21.20	1	1,951	0.05%
2022/01/24	0	0.00	0.6	20.20	20.15	-0.6	2,129	-0.03%
2022/01/21	1	20.35	0	0.00	20.40	1	2,141	0.05%
2022/01/14	2	20.90	0.3	20.95	20.90	1.8	2,168	0.08%
2022/01/13	0	0.00	2	21.28	21.15	-2	2,159	-0.09%
2022/01/12	0	0.00	1	21.45	21.40	-1	2,138	-0.05%
2022/01/11	1	21.60	1	21.60	21.55	0	2,150	0.00%
2022/01/07	1	22.15	1	21.80	21.80	0	2,172	0.00%
2022/01/06	2	22.08	0	0.00	22.05	2	2,167	0.09%
2022/01/04	20	22.20	0	0.00	22.20	20	2,212	0.90%
2022/01/03	0.3	22.30	8	22.01	22.15	-7.7	2,192	-0.35%
2021/12/30	0	0.00	0.1	22.00	21.95	-0.1	2,198	-0.01%
2021/12/29	1	21.75	0	0.00	21.85	1	2,209	0.05%
2021/12/28	0	0.00	4	21.53	21.55	-4	2,205	-0.18%
2021/12/27	0	0.00	10	21.43	21.40	-10	2,301	-0.43%
2021/12/24	0	0.00	3	21.52	21.45	-3	2,348	-0.13%
2021/12/22	0	0.00	1	21.65	21.45	-1	2,400	-0.04%
2021/12/20	0	0.00	1	21.80	21.60	-1	2,425	-0.04%
2021/12/17	0.1	21.76	0	0.00	21.50	0.1	2,441	0.00%
2021/12/14	4.1	21.57	6	21.75	21.40	-1.9	2,489	-0.08%
2021/12/13	1.1	21.87	0	0.00	21.90	1.1	2,460	0.04%
2021/12/10	0	0.00	14	21.93	22.05	-14	2,470	-0.57%
2021/12/09	0	0.00	10	22.12	22.05	-10	2,475	-0.40%
2021/12/08	7.5	22.31	0	0.00	22.20	7.5	2,460	0.30%
2021/12/07	13	22.28	0	0.00	22.20	13	2,465	0.53%
2021/12/06	0	22.15	0	0.00	22.10	0	2,475	0.00%
2021/12/02	2	21.88	6	21.89	21.85	-4	2,540	-0.16%
2021/11/30	4	22.04	8	22.16	22.30	-4	2,629	-0.15%
2021/11/29	2	21.68	0	0.00	21.70	2	2,647	0.08%
2021/11/26	0	0.00	1	22.05	22.00	-1	2,702	-0.04%
2021/11/25	12	22.59	0	0.00	22.30	12	2,812	0.43%
2021/11/24	10	22.45	8	22.40	22.50	2	2,838	0.07%
2021/11/23	11	22.05	11	22.04	22.00	0	2,835	0.00%
2021/11/19	2.1	22.15	12	22.20	22.15	-9.9	2,920	-0.34%
2021/11/18	1	22.20	0	0.00	22.25	1	3,017	0.03%
2021/11/17	0.1	22.30	0	0.00	22.25	0.1	3,271	0.00%
2021/11/15	1	22.60	0	0.00	22.60	1	3,606	0.03%
2021/11/12	0	0.00	6	22.46	22.40	-6	3,764	-0.16%
2021/11/11	4	22.25	4	22.15	22.10	0	3,788	0.00%
2021/11/09	0	0.00	3	22.70	22.70	-3	4,035	-0.07%
2021/11/08	1	22.75	7	22.56	22.75	-6	4,030	-0.15%
2021/11/05	5.1	22.17	5	22.14	22.15	0.1	4,069	0.00%
2021/11/04	5	23.18	0	0.00	22.40	5	4,078	0.12%
2021/11/03	5	22.95	23	23.01	22.90	-18	4,075	-0.44%
2021/11/02	2	22.25	1	22.35	22.15	1	4,000	0.02%
2021/11/01	31	22.25	32	22.11	22.15	-1	4,030	-0.02%
2021/10/29	20	21.83	0	0.00	21.80	20	4,035	0.50%
2021/10/28	1	21.60	0	0.00	21.55	1	4,050	0.02%
2021/10/21	1	21.60	0	0.00	21.55	1	4,411	0.02%
2021/10/18	0	0.00	2	21.20	21.15	-2	4,723	-0.04%
2021/10/15	0	0.00	1	20.95	20.90	-1	4,860	-0.02%
2021/10/14	5	20.60	5	20.80	20.80	0	4,970	0.00%
2021/10/08	0	0.00	1	21.70	21.65	-1	5,619	-0.02%
2021/10/07	21	21.98	51	21.65	21.85	-30	5,852	-0.51%
2021/10/06	31	21.22	0	0.00	21.20	31	6,070	0.51%
2021/10/05	1	21.50	0	0.00	21.60	1	6,279	0.02%
2021/10/04	5	21.93	8	21.73	21.60	-3	6,420	-0.05%
2021/09/30	1	22.80	1	23.00	23.10	0	7,031	0.00%
2021/09/29	7	22.74	5	22.70	22.70	2	8,346	0.02%
2021/09/27	1	23.10	0	0.00	23.15	1	9,283	0.01%
2021/09/24	0	0.00	1	23.25	23.05	-1	9,911	-0.01%
2021/09/23	1	22.90	0	0.00	22.90	1	10,734	0.01%
2021/09/22	1	22.70	0	0.00	22.75	1	11,576	0.01%
2021/09/17	0	0.00	1	23.15	23.30	-1	12,887	-0.01%
2021/09/15	4	22.94	4	22.98	22.95	0	15,892	0.00%
2021/09/14	54	23.20	0	0.00	23.05	54	17,417	0.31%
2021/09/10	1	23.20	1	23.35	23.50	0	24,448	0.00%
2021/09/09	1	23.10	0	0.00	23.10	1	26,598	0.00%
2021/09/08	1	23.15	0.8	23.20	23.20	0.2	27,334	0.00%
2021/09/07	49.1	23.63	1	23.80	23.50	48.1	29,832	0.16%
2021/09/06	0	0.00	2.2	23.54	23.40	-2.2	31,157	-0.01%
2021/09/03	2	24.03	2	24.20	23.85	0	31,286	0.00%
2021/09/01	40	24.18	1	24.60	24.10	39	31,427	0.12%
2021/08/31	9	24.59	4	24.60	24.65	5	31,969	0.02%
2021/08/30	22	24.13	24	24.25	24.20	-2	32,038	-0.01%
2021/08/27	1	23.90	0	0.00	23.95	1	32,360	0.00%
2021/08/26	0	0.00	1	24.25	24.00	-1	32,704	0.00%
2021/08/25	1	24.15	44	24.10	24.20	-43	33,286	-0.13%
2021/08/24	4	24.11	0	0.00	23.85	4	33,357	0.01%
2021/08/23	11	24.36	14	24.49	24.00	-3	33,394	-0.01%
2021/08/20	2	23.10	2	23.43	23.10	0	33,387	0.00%
2021/08/19	26	24.11	27	23.74	23.50	-1	33,397	0.00%
2021/08/18	5	23.43	5	23.57	24.10	0	33,180	0.00%
2021/08/17	51.1	22.87	50	22.80	22.80	1.1	33,237	0.00%
2021/08/16	24	23.42	18	23.70	23.20	6	33,777	0.02%
2021/08/13	5	24.06	0	0.00	23.95	5	34,091	0.01%
2021/08/12	2	23.35	12	23.48	23.45	-10	33,970	-0.03%
2021/08/11	12	23.33	1	23.25	23.35	11	34,116	0.03%
2021/08/09	2.1	24.03	0	0.00	23.90	2.1	34,362	0.01%
2021/08/06	7	24.19	6	24.32	23.95	1	34,464	0.00%
2021/08/03	2	24.18	2	24.05	24.00	0	35,280	0.00%
2021/08/02	4	23.94	0	0.00	24.20	4	35,478	0.01%
2021/07/30	6	24.09	3	24.20	24.05	3	35,601	0.01%
2021/07/29	1.1	24.06	0	0.00	24.70	1.1	35,684	0.00%
2021/07/28	21	23.87	20.2	24.05	23.85	0.8	35,757	0.00%
2021/07/27	6	24.38	5	24.40	24.40	1	36,236	0.00%
2021/07/23	3.4	25.06	2	25.28	25.20	1.4	36,871	0.00%
2021/07/21	22	24.40	27	24.31	24.10	-5	37,461	-0.01%
2021/07/20	3	25.00	3.1	24.95	24.80	-0.1	38,136	0.00%
2021/07/19	1	25.50	0	0.00	25.60	1	38,573	0.00%
2021/07/16	9	25.31	7	25.20	25.15	2	40,374	0.00%
2021/07/15	63	26.11	60	26.31	25.75	3	41,689	0.01%
2021/07/14	9.1	25.13	10	24.99	24.90	-0.9	42,415	0.00%
2021/07/13	6	25.59	7	25.45	25.20	-1	43,019	0.00%
2021/07/12	21	25.88	28	26.37	25.80	-7	42,947	-0.02%
2021/07/09	5.1	26.47	0	0.00	26.40	5.1	42,805	0.01%
2021/07/08	3.2	26.94	6.1	27.24	27.05	-2.9	42,891	-0.01%
2021/07/07	40	27.47	54.3	27.39	27.50	-14.3	42,832	-0.03%
2021/07/06	110	27.83	95	27.99	28.25	15	42,444	0.04%	大買/
2021/07/05	7.1	25.93	15.1	26.09	26.95	-8	41,278	-0.02%
2021/07/02	14	26.59	21.3	26.64	26.60	-7.3	40,903	-0.02%
2021/07/01	42.1	27.85	41	27.78	27.10	1.1	40,656	0.00%
2021/06/30	27.1	27.94	45.2	27.98	27.85	-18.1	40,332	-0.04%
2021/06/29	46.2	28.56	36	28.25	28.10	10.2	39,878	0.03%
2021/06/28	62	29.20	58.4	29.00	28.90	3.6	39,901	0.01%
2021/06/25	46	28.82	51	28.84	27.90	-5	38,693	-0.01%
2021/06/24	126.3	28.84	209	28.20	28.45	-82.7	37,832	-0.22%	大買/大賣/
2021/06/23	118	28.90	52.3	28.74	28.15	65.8	35,736	0.18%	大買/
2021/06/22	431	32.67	440	32.63	31.25	-9	34,203	-0.03%	大買/大賣/
2021/06/21	317.4	30.46	233	30.50	31.10	84.4	30,045	0.28%	大買/大賣/
2021/06/18	408.2	28.84	374	28.62	28.30	34.2	27,198	0.13%	大買/大賣/
2021/06/17	66	27.10	63.3	27.14	27.10	2.7	25,096	0.01%
2021/06/16	181.9	27.36	340	27.53	26.65	-158.2	24,395	-0.65%	大買/大賣/鉅額交易
2021/06/15	228	25.73	28	25.23	26.15	200	21,945	0.91%	大買/鉅額交易
2021/06/11	3	23.97	2	23.80	23.80	1	20,715	0.00%
2021/06/10	1	23.25	3	23.43	23.45	-2	20,690	-0.01%
2021/06/09	1	23.80	0	0.00	23.45	1	20,648	0.00%
2021/06/08	17	24.96	27	24.81	24.10	-10	20,565	-0.05%
2021/06/07	2	23.43	5	23.38	23.90	-3	20,083	-0.01%
2021/06/04	10	23.96	4	23.91	24.10	6	19,964	0.03%
2021/06/03	33	23.97	20.2	23.75	24.00	12.8	19,624	0.07%
2021/06/02	13	23.40	52	23.28	23.40	-39	19,299	-0.20%
2021/06/01	1	22.15	6	22.47	22.75	-5	18,664	-0.03%
2021/05/31	6	22.16	2	22.23	22.05	4	18,570	0.02%
2021/05/28	21	22.66	2	22.60	22.65	19	18,435	0.10%
2021/05/27	3	22.00	0	0.00	21.90	3	18,259	0.02%
2021/05/26	5	21.99	10	22.15	21.95	-5	18,494	-0.03%
2021/05/25	13.1	22.01	21	22.22	22.00	-7.9	18,527	-0.04%
2021/05/24	28	22.51	12	22.79	22.40	16	18,330	0.09%
2021/05/21	18	20.96	29	21.26	21.90	-11	17,771	-0.06%
2021/05/20	1	19.95	2	20.33	19.95	-1	17,418	-0.01%
2021/05/19	2	20.10	3	20.30	20.45	-1	17,365	-0.01%
2021/05/18	6	19.30	13	19.54	20.05	-7	17,255	-0.04%
2021/05/17	9	18.62	6	18.63	18.25	3	17,120	0.02%
2021/05/14	18	20.12	18.3	20.04	20.10	-0.3	16,930	0.00%
2021/05/13	15	19.50	15	19.85	19.80	0	16,782	0.00%
2021/05/12	13.1	21.45	20	21.40	20.75	-6.9	16,521	-0.04%
2021/05/11	14	23.31	6	23.77	23.00	8	16,099	0.05%
2021/05/10	6	24.85	8.9	24.96	24.65	-2.9	15,833	-0.02%
2021/05/07	3	24.28	1	23.95	24.75	2	15,601	0.01%
2021/05/06	4	23.98	1	23.81	23.75	3	15,417	0.02%
2021/05/05	3	24.37	1	24.25	23.90	2	15,253	0.01%
2021/05/04	12.1	23.89	10	24.59	23.75	2.1	15,096	0.01%
2021/05/03	169.4	25.98	165	26.20	25.50	4.4	14,515	0.03%	大買/大賣/
2021/04/29	2.5	25.40	11	25.07	25.30	-8.5	14,021	-0.06%
2021/04/28	15	25.84	19	25.92	25.65	-4	13,724	-0.03%
2021/04/27	16.1	26.62	6.3	27.03	26.50	9.8	13,380	0.07%
2021/04/26	27	27.46	33.2	27.33	27.30	-6.2	12,907	-0.05%
2021/04/23	32.4	26.60	38	26.52	25.80	-5.6	12,086	-0.05%
2021/04/22	107.2	29.09	75	29.08	27.00	32.2	11,549	0.28%	大買/
2021/04/21	63.2	26.77	95	26.57	27.60	-31.9	9,621	-0.33%
2021/04/20	60.1	25.89	41.8	25.54	25.10	18.3	8,117	0.23%
2021/04/19	8.2	24.13	100	24.06	24.60	-91.8	7,019	-1.31%
2021/04/16	11	22.22	2	22.45	22.40	9	6,198	0.15%
2021/04/15	0	0.00	1	22.15	22.15	-1	6,025	-0.02%
2021/04/14	16.1	21.96	15.2	21.93	22.35	0.9	5,967	0.01%
2021/04/13	6	22.03	11	22.21	21.90	-5	5,771	-0.09%
2021/04/12	30	22.39	0	0.00	22.30	30	5,613	0.53%
2021/04/09	25	22.54	14	22.49	22.60	11	5,550	0.20%
2021/04/08	6.2	22.32	20	22.36	22.50	-13.8	5,392	-0.26%
2021/04/07	34	22.11	11	22.04	22.15	23	5,263	0.44%
2021/04/06	58.4	22.53	11	22.53	22.40	47.4	5,191	0.91%
2021/04/01	14	21.86	30	21.95	22.15	-16	5,110	-0.31%
2021/03/31	61.5	21.56	60.5	21.52	21.45	1	4,798	0.02%
2021/03/30	8	22.71	7	22.90	22.25	1	3,993	0.03%
2021/03/29	5	22.40	3	22.38	22.40	2	4,034	0.05%
2021/03/25	1	22.55	0	0.00	22.40	1	5,212	0.02%
2021/03/24	0	0.00	3	22.53	22.55	-3	5,463	-0.05%
2021/03/23	11	22.87	0	0.00	22.75	11	5,487	0.20%
2021/03/22	0	0.00	3	23.00	22.95	-3	5,462	-0.05%
2021/03/18	3	22.85	15	22.63	22.60	-12	5,313	-0.23%
2021/03/17	3.9	22.98	1	23.00	22.90	2.9	5,234	0.06%
2021/03/16	5	22.79	17	23.05	23.10	-12	5,088	-0.23%
2021/03/15	2	21.88	0	0.00	21.90	2	4,942	0.04%
2021/03/12	10	22.10	2	22.00	22.00	8	4,899	0.16%
2021/03/11	11	22.35	3.3	22.09	21.90	7.7	4,838	0.16%
2021/03/10	3	22.45	2	22.75	22.45	1	4,710	0.02%
2021/03/08	1	22.95	0	0.00	22.95	1	4,632	0.02%
2021/03/04	0	0.00	1	23.70	23.70	-1	4,584	-0.02%
2021/03/03	1	23.40	0	0.00	23.70	1	4,570	0.02%
2021/03/02	4.2	23.86	0.2	24.25	23.40	4	4,574	0.09%
2021/02/26	11.4	23.65	3	23.82	23.95	8.4	4,553	0.18%
2021/02/25	2	25.80	1.1	26.25	26.50	0.9	4,253	0.02%
2021/02/23	1	25.30	0	0.00	25.25	1	4,084	0.02%
2021/02/22	2.1	24.81	2	25.30	25.10	0.1	4,051	0.00%
2021/02/18	2	25.15	2	25.70	25.30	0	3,966	0.00%
2021/02/05	1	23.85	0	0.00	23.95	1	3,887	0.03%
2021/01/29	1	24.25	1	24.05	24.05	0	3,888	0.00%
2021/01/22	0	0.00	1	24.15	24.65	-1	3,864	-0.03%
2021/01/20	0.1	24.16	0	0.00	24.05	0.1	3,859	0.00%
2021/01/19	1.1	24.91	0	0.00	24.70	1.1	3,826	0.03%
2021/01/18	0	0.00	1	25.45	25.00	-1	3,834	-0.03%
2021/01/15	2	25.83	20	26.12	25.40	-18	3,820	-0.47%
2021/01/14	0	26.05	0	0.00	26.15	0	3,784	0.00%
2021/01/12	5	26.30	3	26.35	25.90	2	3,744	0.05%
2021/01/11	18	26.79	0	0.00	26.75	18	3,702	0.49%
2021/01/07	1	27.00	0	0.00	26.90	1	3,658	0.03%
2021/01/06	1	27.50	1.1	27.16	26.50	-0.1	3,633	0.00%
2021/01/05	4	27.58	0	0.00	27.60	4	3,567	0.11%
2021/01/04	0	0.00	1	28.10	28.25	-1	3,547	-0.03%
2020/12/29	4	28.94	14	28.89	28.80	-10	3,435	-0.29%
2020/12/28	136	30.36	131	29.78	29.35	5	3,310	0.15%	大買/大賣/
2020/12/25	4	28.38	4	28.60	28.30	0	3,066	0.00%
2020/12/24	1	29.10	0	0.00	28.65	1	2,989	0.03%
2020/12/23	3	27.58	8	28.23	29.00	-5	2,911	-0.17%
2020/12/22	133	31.33	108	29.18	28.05	25	2,739	0.91%	大買/大賣/
2020/12/21	24	30.05	23	30.87	30.95	1	1,990	0.05%
2020/12/18	5	27.13	9	27.17	28.15	-4	1,510	-0.26%
2020/12/17	7	25.68	4	25.60	25.60	3	1,250	0.24%
2020/12/16	1	25.30	1	25.35	25.30	0	1,210	0.00%
2020/12/10	4	24.79	0	0.00	24.70	4	1,197	0.33%
2020/12/09	1	24.70	0	0.00	24.85	1	1,218	0.08%
2020/12/08	1	25.20	0	0.00	25.15	1	1,410	0.07%
2020/12/07	0	24.85	0	0.00	24.90	0	1,396	0.00%
2020/11/27	0	0.00	1	24.95	25.05	-1	1,561	-0.06%
2020/11/26	1	25.25	0	0.00	25.25	1	1,570	0.06%
2020/11/25	1	25.00	15	25.22	25.05	-14	1,603	-0.87%
2020/11/24	1	24.65	0	0.00	24.45	1	1,537	0.07%
2020/11/09	2	24.43	0	0.00	24.45	2	1,782	0.11%
2020/11/06	4	24.38	0	0.00	24.40	4	1,794	0.22%
2020/11/04	2	24.45	0	0.00	24.55	2	1,881	0.11%
2020/11/02	4	24.40	0	24.35	24.50	4	1,970	0.20%
2020/10/30	3	24.93	1	25.05	24.60	2	1,986	0.10%
2020/10/29	2	24.90	0	0.00	24.85	2	2,027	0.10%
2020/10/27	0	25.00	0	0.00	25.10	0	2,102	0.00%
2020/10/26	0	0.00	28	25.20	25.15	-28	2,154	-1.30%
2020/10/22	0	0.00	2	24.75	24.85	-2	2,196	-0.09%
2020/10/21	0	0.00	10	24.90	24.90	-10	2,212	-0.45%
2020/10/19	30	24.90	1	24.70	24.90	29	2,231	1.30%
2020/10/16	5	24.42	0	0.00	24.35	5	2,282	0.22%
2020/10/14	1	24.95	1	24.95	24.90	0	2,311	0.00%
2020/10/07	5	24.64	0	0.00	24.75	5	2,392	0.21%
2020/09/18	0	24.95	0	0.00	24.95	0	2,367	0.00%
2020/09/11	4	26.20	9.6	25.78	25.25	-5.6	2,354	-0.24%
2020/09/10	1	25.30	6	25.51	25.30	-5	2,148	-0.23%
2020/09/09	0	0.00	10	25.12	25.15	-10	2,135	-0.47%
2020/09/08	15	26.15	0	0.00	25.15	15	2,131	0.70%
2020/09/07	1	25.60	2	25.80	25.70	-1	2,099	-0.05%
2020/09/04	0	0.00	1	24.55	24.50	-1	2,001	-0.05%
2020/08/31	20	25.04	20	25.29	24.75	0	2,042	0.00%
2020/08/27	1	24.85	7	25.00	24.35	-6	1,985	-0.30%
2020/08/26	0	0.00	3	24.55	24.45	-3	1,962	-0.15%
2020/08/25	0	0.00	20	24.89	24.50	-20	1,978	-1.01%
2020/08/20	5	24.29	11	24.07	24.15	-6	2,068	-0.29%
2020/08/19	41	25.61	0	0.00	25.40	41	2,022	2.03%
2020/08/18	15	25.50	85	25.18	25.35	-70	1,980	-3.54%
2020/08/14	1	24.65	1	24.55	24.55	0	1,860	0.00%
2020/08/13	0	0.00	1	24.80	24.55	-1	1,904	-0.05%
2020/08/11	10	25.00	0	0.00	25.00	10	1,911	0.52%
2020/08/10	10	25.35	0	0.00	25.25	10	1,900	0.53%
2020/08/07	0	0.00	2	25.70	25.70	-2	1,868	-0.11%
2020/08/05	3	25.23	0	0.00	25.25	3	1,845	0.16%
2020/08/04	4	25.90	11	25.74	25.65	-7	1,869	-0.37%
2020/08/03	4	25.83	2	24.65	26.40	2	1,840	0.11%
2020/07/30	8	24.68	25	25.15	25.15	-17	1,897	-0.90%
2020/07/29	1	25.00	5	23.65	24.70	-4	1,876	-0.21%
2020/07/28	2	23.83	0	0.00	23.70	2	1,827	0.11%
2020/07/24	50	24.42	0	0.00	24.05	50	1,834	2.73%
2020/07/22	0	0.00	4	24.80	24.70	-4	1,832	-0.22%
2020/07/21	0	0.00	16	24.60	24.60	-16	1,772	-0.90%
2020/07/20	2	24.60	3	24.28	24.75	-1	1,759	-0.06%
2020/07/17	0	0.00	1	24.05	24.10	-1	1,737	-0.06%
2020/07/16	1	24.15	0	0.00	24.55	1	1,758	0.06%
2020/07/15	5	24.66	1	24.85	23.80	4	1,746	0.23%
2020/07/13	1	23.75	0	0.00	23.70	1	1,671	0.06%
2020/07/10	3	23.57	0	0.00	23.30	3	1,669	0.18%
2020/07/09	0	0.00	1	24.05	23.90	-1	1,663	-0.06%
2020/07/03	1	23.15	0	0.00	23.15	1	1,622	0.06%
2020/06/17	1	23.70	0	0.00	23.95	1	1,621	0.06%
2020/06/10	1	24.95	2	24.90	25.00	-1	1,645	-0.06%
2020/05/28	1	24.95	0	0.00	24.50	1	1,548	0.06%
2020/05/22	1	24.00	0	0.00	23.80	1	1,481	0.07%
2020/05/18	1.4	24.51	0	0.00	24.50	1.4	1,404	0.10%
2020/05/15	2	23.63	2	23.75	23.50	0	1,383	0.00%
2020/05/14	0	0.00	1	24.00	23.75	-1	1,366	-0.07%
2020/05/11	3	24.78	0	0.00	25.00	3	1,306	0.23%
2020/05/08	0	0.00	1	23.90	24.00	-1	1,296	-0.08%
2020/05/06	2	24.65	35	24.42	24.35	-33	1,248	-2.64%
2020/05/05	35	23.34	0	0.00	23.35	35	1,127	3.10%
2020/04/28	0	0.00	10	20.85	20.95	-10	1,091	-0.92%
2020/04/24	0	0.00	1	19.80	19.70	-1	1,115	-0.09%
2020/04/20	10	20.30	0	0.00	20.50	10	1,081	0.92%
2020/04/16	1	19.30	1	19.45	19.65	0	1,140	0.00%
2020/03/13	0	0.00	3	19.23	19.30	-3	1,002	-0.30%
2020/03/11	1	22.50	0	0.00	22.10	1	949	0.11%
2020/03/02	0	0.00	2	23.15	22.80	-2	893	-0.22%
2020/02/13	0	0.00	6	24.50	24.50	-6	871	-0.69%
2020/02/12	1	24.75	6	24.70	24.50	-5	862	-0.58%
2020/02/11	11	24.58	0	0.00	24.65	11	854	1.29%
2020/01/31	6	24.63	0	0.00	24.60	6	847	0.71%
2020/01/13	1	26.75	0	0.00	26.50	1	870	0.11%
2019/12/24	0	0.00	3	27.00	26.95	-3	848	-0.35%
2019/12/04	0	0.00	3	26.50	26.35	-3	1,026	-0.29%
2019/11/25	0	0.00	1	26.35	26.65	-1	1,087	-0.09%
2019/11/19	0	0.00	1	26.30	26.30	-1	1,104	-0.09%
2019/11/11	0	0.00	0.2	26.65	26.65	-0.2	1,129	-0.02%
2019/11/08	0	0.00	1	27.10	27.10	-1	1,117	-0.09%
2019/10/23	0	0.00	1	27.05	27.00	-1	1,112	-0.09%
2019/10/22	0	0.00	0.4	27.15	27.15	-0.4	1,115	-0.04%
2019/10/21	1	27.50	0	0.00	27.50	1	1,079	0.09%
2019/09/24	12	26.85	0	0.00	26.70	12	1,296	0.93%
2019/09/20	0	0.00	12	26.58	26.65	-12	1,299	-0.92%
2019/08/08	3	26.27	0	0.00	26.10	3	1,529	0.20%
2019/07/30	5	26.30	0	0.00	26.30	5	1,573	0.32%
2019/07/22	5	27.10	0	0.00	26.85	5	1,729	0.29%
2019/07/19	5	27.25	0	0.00	27.20	5	1,716	0.29%
2019/07/16	4	26.80	4	27.09	27.05	0	1,607	0.00%
2019/07/08	10	26.40	1	26.45	26.35	9	1,637	0.55%
2019/06/28	0	0.00	1	26.40	26.40	-1	1,612	-0.06%
2019/06/25	0	0.00	2	26.30	26.30	-2	1,717	-0.12%
2019/06/18	0	0.00	0.2	26.20	26.20	-0.2	1,980	-0.01%
2019/06/12	2	26.75	0	0.00	26.20	2	2,139	0.09%
2019/05/24	0	0.00	1	27.20	26.90	-1	2,302	-0.04%
2019/05/22	0	0.00	6	27.40	27.10	-6	2,380	-0.25%
2019/05/21	0	0.00	1	27.80	27.20	-1	2,470	-0.04%
2019/05/09	0	0.00	1	26.55	26.25	-1	3,088	-0.03%
2019/05/07	1	27.70	0	0.00	27.40	1	3,076	0.03%
2019/05/06	1	27.80	0	0.00	27.65	1	3,088	0.03%
2019/05/03	1	27.40	0	0.00	27.30	1	3,091	0.03%
2019/04/18	0	0.00	2	26.20	25.95	-2	3,073	-0.07%
2019/04/16	3	26.40	1	26.10	26.35	2	3,068	0.07%
2019/04/09	1	27.65	0	0.00	27.80	1	3,003	0.03%
2019/04/01	10	27.53	10	27.25	27.30	0	2,993	0.00%
2019/03/28	0	0.00	5	28.15	28.30	-5	2,985	-0.17%
2019/03/26	3	28.07	0	0.00	28.00	3	2,961	0.10%
2019/03/22	3	29.00	0	0.00	28.50	3	2,949	0.10%
2019/03/21	6	30.45	2	30.13	29.50	4	2,877	0.14%
2019/03/18	5	28.61	0	0.00	28.55	5	2,601	0.19%
2019/03/15	0	0.00	5	27.83	28.70	-5	2,579	-0.19%
2019/03/14	5	27.30	5	27.70	27.60	0	2,546	0.00%
2019/03/13	3	27.50	3	27.48	27.35	0	2,561	0.00%
2019/03/12	5	27.80	0	0.00	27.50	5	2,570	0.19%
2019/03/07	1	28.00	2	27.90	27.40	-1	2,602	-0.04%
2019/03/06	1	28.25	0	0.00	28.25	1	2,584	0.04%
2019/03/05	7	28.50	6	28.65	28.50	1	2,580	0.04%
2019/03/04	1	28.60	1	28.75	28.60	0	2,587	0.00%
2019/02/27	9	28.79	8	28.78	28.60	1	2,611	0.04%
2019/02/26	28	29.23	30	28.82	28.80	-2	2,590	-0.08%
2019/02/25	6	28.38	6	28.75	29.35	0	2,499	0.00%
2019/02/22	11	28.45	13	28.55	28.20	-2	2,414	-0.08%
2019/02/21	10	28.90	10	28.88	28.95	0	2,371	0.00%
2019/02/20	16	28.55	13	28.93	28.95	3	2,315	0.13%
2019/02/19	17	28.76	17	28.95	29.10	0	2,203	0.00%
2019/02/18	5	26.17	6	26.54	26.70	-1	1,946	-0.05%
2019/02/15	8	25.49	11	25.28	26.15	-3	1,928	-0.16%
2019/02/14	6	24.55	5	24.61	24.50	1	1,725	0.06%
2019/02/13	4	24.33	16	24.42	24.60	-12	1,714	-0.70%
2019/02/12	11	24.43	10	24.40	24.30	1	1,684	0.06%
2019/02/11	1	25.40	0	0.00	25.15	1	1,536	0.07%
2019/01/30	0	0.00	6	25.88	25.80	-6	1,523	-0.39%
2019/01/25	10	26.31	21	26.35	26.00	-11	1,578	-0.70%
2019/01/24	16	26.49	1	26.65	26.60	15	1,550	0.97%
2019/01/23	0	0.00	1	24.75	25.05	-1	1,460	-0.07%
2019/01/16	2	24.55	3	24.55	24.70	-1	1,521	-0.07%
2019/01/10	10	24.60	0	0.00	24.25	10	1,525	0.66%
2019/01/07	1	24.30	1	24.45	24.60	0	1,523	0.00%
2019/01/02	3	25.10	3	24.95	24.90	0	1,640	0.00%
2018/12/27	0	0.00	5	25.15	25.00	-5	1,763	-0.28%
2018/12/26	2	25.25	12	24.82	24.75	-10	1,799	-0.56%
2018/12/25	5	25.64	5	25.25	25.25	0	1,910	0.00%
2018/12/24	3	26.20	3	26.65	26.20	0	2,009	0.00%
2018/12/22	5	25.34	5	26.02	26.20	0	2,224	0.00%
2018/12/21	10	25.37	13	25.48	25.20	-3	2,322	-0.13%
2018/12/19	2	26.75	2	26.80	26.80	0	2,986	0.00%
2018/12/18	2	27.20	0	0.00	27.00	2	3,031	0.07%
2018/12/17	0	0.00	2	27.75	27.60	-2	3,040	-0.07%
2018/12/14	3	28.25	3	28.15	28.15	0	3,055	0.00%
2018/12/11	3	27.20	0	0.00	27.25	3	3,088	0.10%
2018/12/05	0	0.00	2	28.80	28.85	-2	3,123	-0.06%
2018/12/03	0	0.00	1	29.00	29.15	-1	3,118	-0.03%
2018/11/28	0	0.00	4	30.10	29.95	-4	3,062	-0.13%
2018/11/27	0	0.00	2	30.08	29.90	-2	3,056	-0.07%
2018/11/26	3	29.83	3	31.35	30.30	0	3,041	0.00%
2018/11/23	0	0.00	0.1	32.10	32.00	-0.1	2,990	0.00%
2018/11/16	0	0.00	3	32.95	32.85	-3	3,018	-0.10%
2018/11/15	1	33.15	0	0.00	33.20	1	3,016	0.03%
2018/11/14	3	33.82	2	33.95	33.65	1	2,998	0.03%
2018/11/12	11	32.61	11	32.35	32.35	0	2,919	0.00%
2018/11/09	11	32.39	15	32.62	33.00	-4	2,909	-0.14%
2018/11/08	7	32.70	3	32.80	32.50	4	2,903	0.14%
2018/11/07	0	0.00	1	32.80	32.60	-1	2,903	-0.03%
2018/11/05	0	0.00	1	33.50	32.55	-1	2,876	-0.03%
2018/11/02	2	33.15	2	33.00	32.95	0	2,855	0.00%
2018/10/30	2	32.00	0	0.00	31.90	2	2,791	0.07%
2018/10/29	1	31.35	3	31.57	31.70	-2	2,769	-0.07%
2018/10/25	5	33.06	0	0.00	31.30	5	2,786	0.18%
2018/10/22	1	32.10	0	0.00	32.20	1	2,809	0.04%
2018/10/19	0	0.00	1	31.95	32.15	-1	2,876	-0.03%
2018/10/18	2	31.53	1	32.20	32.05	1	2,966	0.03%
2018/10/15	0	0.00	1	31.50	31.80	-1	2,998	-0.03%
2018/10/12	0	0.00	5	31.80	32.20	-5	2,998	-0.17%
2018/10/11	2	31.70	0	0.00	31.50	2	2,980	0.07%
2018/10/08	1	36.05	0	0.00	35.30	1	2,986	0.03%
2018/10/03	3	39.37	0	0.00	38.10	3	2,958	0.10%
2018/10/02	8	40.07	5	40.51	40.05	3	2,852	0.11%
2018/10/01	10	41.64	15	41.53	41.60	-5	2,765	-0.18%
2018/09/28	13	41.90	12	40.16	39.80	1	2,552	0.04%
2018/09/27	20	42.10	21	41.92	42.70	-1	2,425	-0.04%
2018/09/26	11	40.47	7	39.71	41.15	4	2,053	0.19%
2018/09/25	4	37.45	1	37.45	37.45	3	1,803	0.17%
2018/09/21	11	34.76	2	34.00	34.05	9	1,777	0.51%
2018/09/20	1	34.60	0	0.00	34.70	1	1,790	0.06%
2018/09/19	2	34.70	0	0.00	34.15	2	1,866	0.11%
2018/09/17	1	32.80	0	0.00	32.90	1	2,090	0.05%
2018/08/28	1	37.50	0	0.00	36.85	1	2,667	0.04%
2018/08/24	1	38.60	1	37.80	37.30	0	2,871	0.00%
2018/08/15	0	0.00	1	33.30	33.15	-1	3,272	-0.03%
2018/08/13	1	35.00	0	0.00	35.10	1	3,416	0.03%
2018/08/03	0	0.00	2.4	37.98	37.95	-2.4	4,580	-0.05%
2018/08/01	1.2	38.52	0	0.00	38.65	1.2	4,964	0.02%
2018/07/31	2.4	41.26	3.8	42.40	41.10	-1.3	5,096	-0.03%
2018/07/18	0	0.00	2	15.80	15.60	-2	5,229	-0.04%
2018/07/17	0	0.00	8	16.45	15.85	-8	5,248	-0.15%
2018/07/16	9	16.43	0	0.00	16.55	9	5,300	0.17%
2018/07/06	1	14.90	13	14.98	15.45	-12	6,457	-0.19%
2018/07/04	2	16.00	0	0.00	16.10	2	7,627	0.03%
2018/07/03	1	17.10	0	0.00	17.00	1	7,720	0.01%
2018/06/28	1	17.95	1	17.80	17.75	0	8,279	0.00%
2018/06/26	7	17.65	0	0.00	17.65	7	9,058	0.08%
2018/06/25	1	18.20	0	0.00	18.15	1	9,292	0.01%
2018/06/22	3	18.53	0	0.00	18.40	3	9,531	0.03%
2018/06/21	0	0.00	1	19.20	18.90	-1	9,520	-0.01%
2018/06/20	0	0.00	7	19.37	19.10	-7	9,512	-0.07%
2018/06/19	5	19.96	1	20.10	19.35	4	9,482	0.04%
2018/06/15	0	0.00	8	19.30	19.10	-8	9,398	-0.09%
2018/06/14	13	20.04	9	20.10	19.70	4	9,338	0.04%
2018/06/13	9	19.25	1	19.20	19.70	8	9,122	0.09%
2018/06/12	0	0.00	2	18.00	17.95	-2	8,940	-0.02%
2018/06/07	1	18.20	0	0.00	18.30	1	8,910	0.01%
2018/06/06	0	0.00	4	18.55	18.40	-4	8,919	-0.04%
2018/06/05	0	0.00	1	18.50	18.50	-1	8,900	-0.01%
2018/06/04	0	0.00	3	19.20	18.85	-3	8,870	-0.03%
2018/06/01	3	17.98	2	18.00	18.90	1	8,831	0.01%
2018/05/31	4	18.45	16	18.55	18.20	-12	8,761	-0.14%
2018/05/30	2	18.30	0	0.00	18.50	2	8,779	0.02%
2018/05/29	16	18.80	1	18.85	18.45	15	8,778	0.17%
2018/05/28	1	18.35	2	18.35	18.25	-1	8,746	-0.01%
2018/05/25	3	18.83	0	0.00	18.70	3	8,721	0.03%
2018/05/24	0	0.00	2	18.00	19.30	-2	8,710	-0.02%
2018/05/23	1	18.20	3	18.50	18.05	-2	8,637	-0.02%
2018/05/22	2	19.10	0	0.00	18.95	2	8,568	0.02%
2018/05/18	1	19.80	0	0.00	19.50	1	8,493	0.01%
2018/05/17	0	0.00	2	19.15	19.15	-2	8,462	-0.02%
2018/05/15	1	20.20	14	21.01	20.85	-13	8,292	-0.16%
2018/05/14	1	20.30	0	0.00	20.30	1	8,277	0.01%
2018/05/10	1	20.95	30	20.97	20.90	-29	8,217	-0.35%
2018/05/09	13	20.69	0	0.00	21.50	13	8,186	0.16%
2018/05/08	21	21.16	21	21.50	20.90	0	8,040	0.00%
2018/05/07	26	21.38	41	20.85	22.00	-15	7,918	-0.19%
2018/05/04	32	20.51	11	20.11	20.05	21	7,744	0.27%
2018/05/03	2	22.30	11	21.60	21.40	-9	7,599	-0.12%
2018/05/02	25	24.87	5	23.60	23.70	20	7,419	0.27%
2018/04/30	4	24.18	5	24.20	24.20	-1	7,147	-0.01%
2018/04/27	2	21.90	0	0.00	22.00	2	6,924	0.03%
2018/04/26	0	0.00	27	23.10	21.45	-27	6,817	-0.40%
2018/04/25	4	23.73	6	23.33	23.80	-2	6,690	-0.03%
2018/04/24	0	0.00	1	23.95	24.00	-1	6,694	-0.01%
2018/04/23	2	25.00	1	25.05	25.10	1	6,860	0.01%
2018/04/20	5	25.80	0	0.00	25.40	5	6,824	0.07%
2018/04/19	11	26.15	12	25.33	25.90	-1	6,738	-0.01%
2018/04/18	0	0.00	5	24.80	24.80	-5	6,566	-0.08%
2018/04/17	15	24.00	0	0.00	24.05	15	6,658	0.23%
2018/04/16	4	24.40	0	0.00	24.30	4	6,680	0.06%
2018/04/13	4	25.65	0	0.00	25.50	4	6,977	0.06%
2018/04/12	3	26.60	65	25.56	26.40	-62	6,854	-0.90%
2018/04/11	65	25.71	48	23.76	26.05	17	6,572	0.26%
2018/04/10	68	22.99	36	23.93	23.70	32	5,896	0.54%
2018/04/09	25	22.10	10	22.10	22.10	15	5,290	0.28%
2018/04/03	11	18.52	2	18.45	20.10	9	5,118	0.18%
2018/04/02	8	18.63	0	0.00	18.40	8	4,878	0.16%
2018/03/31	4	18.66	7	18.40	18.60	-3	4,723	-0.06%
2018/03/30	10	18.10	1	18.30	18.35	9	4,498	0.20%
2018/03/29	0	0.00	23	17.37	17.70	-23	4,080	-0.56%
2018/03/28	1	16.50	15	16.22	16.20	-14	3,675	-0.38%
2018/03/27	10	15.80	0	0.00	15.80	10	3,398	0.29%
2018/03/21	2	14.30	0	0.00	14.30	2	3,114	0.06%
2018/03/19	1	14.35	0	0.00	14.25	1	3,105	0.03%
2018/03/09	10	13.80	0	0.00	13.80	10	3,026	0.33%
2018/03/07	1	14.00	0	0.00	13.90	1	3,028	0.03%
2018/03/06	1	14.20	0	0.00	14.25	1	3,016	0.03%
2018/03/05	1	14.25	9	14.31	14.35	-8	3,012	-0.27%
2018/03/02	2	13.78	0	0.00	13.95	2	2,966	0.07%
2018/03/01	1	13.60	0	0.00	13.90	1	2,966	0.03%
2018/02/27	2	13.80	0	0.00	13.75	2	2,994	0.07%
2018/02/26	2	13.95	0	0.00	13.90	2	2,997	0.07%
2018/02/23	2	13.00	0	0.00	14.00	2	3,000	0.07%
2018/02/12	3	13.02	0	0.00	13.00	3	2,973	0.10%
2018/02/09	1	12.80	0	0.00	13.00	1	2,969	0.03%
2018/02/08	1	13.15	0	0.00	13.25	1	2,973	0.03%
2018/02/07	0	0.00	1	13.30	13.45	-1	2,976	-0.03%
2018/02/06	0	0.00	30	12.74	12.80	-30	2,951	-1.02%
2018/02/02	1	14.30	0	0.00	14.20	1	2,894	0.03%
2018/02/01	3	14.62	0	0.00	14.60	3	2,930	0.10%
2018/01/30	4	14.05	0	0.00	13.95	4	2,988	0.13%
2018/01/25	1	14.25	0	0.00	14.10	1	3,154	0.03%
2018/01/24	1	14.00	0	0.00	14.00	1	3,150	0.03%
2018/01/23	0	0.00	1	14.35	14.50	-1	3,107	-0.03%
2018/01/19	0	0.00	3	14.95	14.55	-3	3,098	-0.10%
2018/01/18	6	14.68	0.1	14.70	14.80	5.9	3,062	0.19%
2018/01/17	1	14.95	3	15.17	15.25	-2	2,957	-0.07%
2018/01/16	3	13.98	0	0.00	13.95	3	2,700	0.11%
2018/01/15	0	0.00	5	13.75	13.70	-5	2,661	-0.19%
2018/01/11	0	0.00	4	14.43	13.85	-4	2,561	-0.16%
2018/01/10	5	15.25	5	15.00	14.75	0	2,356	0.00%
2018/01/09	2	15.15	64	15.20	15.25	-62	2,210	-2.80%
2018/01/08	1	13.90	44	13.59	13.90	-43	1,768	-2.43%
2018/01/05	2	12.35	7	12.51	12.65	-5	1,616	-0.31%
2018/01/04	0	0.00	2	11.50	11.50	-2	1,419	-0.14%