台船 (2208)-臺銀-臺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
17.30
漲跌
▲0.15
漲幅
+0.87%
成交量
2,270張
產業
上市航運類股
565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－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/09/05	0	0.00	35	17.20	17.15	-35	4,429	-0.79%
2024/09/04	10	17.65	211	17.49	17.35	-201	4,434	-4.53%	大賣/鉅額交易
2024/09/03	0	0.00	2	18.20	18.15	-2	4,376	-0.05%
2024/09/02	3	18.45	3	18.55	18.20	0	4,405	0.00%
2024/08/30	15	18.57	20	18.49	18.60	-5	4,383	-0.11%
2024/08/29	20	18.65	1	18.70	18.70	19	4,365	0.44%
2024/08/28	12	18.86	11	18.89	18.80	1	4,320	0.02%
2024/08/27	24	18.91	4.4	19.13	19.05	19.6	4,297	0.46%
2024/08/26	229	19.30	14	19.12	18.95	215	4,096	5.25%	大買/鉅額交易
2024/08/23	34.1	18.70	17	18.69	18.60	17.1	3,845	0.44%
2024/08/22	1	18.10	43	17.75	18.15	-42	3,575	-1.17%
2024/08/21	0	0.00	20	17.60	17.55	-20	3,525	-0.57%
2024/08/20	0	0.00	120	17.60	17.60	-120	3,536	-3.39%	大賣/鉅額交易
2024/08/16	13	17.75	0	0.00	17.45	13	3,549	0.37%
2024/08/15	22	17.95	0	0.00	17.85	22	3,532	0.62%
2024/08/14	10	18.20	35	18.44	18.20	-25	3,526	-0.71%
2024/08/13	12	18.15	9	18.06	18.00	3	3,294	0.09%
2024/08/12	1	16.85	17	16.99	17.10	-16	2,970	-0.54%
2024/08/09	12	16.35	1	16.30	16.25	11	3,070	0.36%
2024/08/08	31.2	16.19	0	0.00	16.10	31.2	3,139	0.99%
2024/08/07	2	16.10	0	0.00	16.25	2	3,155	0.06%
2024/08/06	7.5	15.39	0	0.00	15.55	7.5	3,176	0.24%
2024/08/05	5.5	15.59	3	15.50	15.40	2.5	3,148	0.08%
2024/08/02	3	16.93	2	16.93	16.85	1	3,079	0.03%
2024/08/01	0	0.00	5	17.00	17.20	-5	3,081	-0.16%
2024/07/31	0	0.00	12	16.80	16.80	-12	3,082	-0.39%
2024/07/29	4	16.73	18	16.77	16.70	-14	3,075	-0.46%
2024/07/26	1.2	16.86	33	16.80	16.80	-31.9	3,055	-1.04%
2024/07/23	3	17.03	0	0.00	17.00	3	3,066	0.10%
2024/07/22	1	17.05	0	0.00	17.00	1	3,080	0.03%
2024/07/19	12	17.33	6	17.26	17.20	6	3,079	0.19%
2024/07/18	0	17.55	7	17.50	17.40	-7	3,063	-0.23%
2024/07/17	40	17.31	0	0.00	17.35	40	3,052	1.31%
2024/07/16	2	17.40	0	0.00	17.30	2	3,082	0.06%
2024/07/15	5	17.40	6	17.35	17.35	-1	3,134	-0.03%
2024/07/12	8	17.40	4	17.40	17.40	4	3,134	0.13%
2024/07/11	7	17.45	0	0.00	17.45	7	3,151	0.22%
2024/07/09	6	17.45	4	17.45	17.50	2	3,393	0.06%
2024/07/08	4	17.81	17	17.97	17.70	-13	3,386	-0.38%
2024/07/05	1	17.90	3	17.88	17.80	-2	3,451	-0.06%
2024/07/03	1	17.65	10	17.70	17.60	-9	3,758	-0.24%
2024/07/02	5	17.55	5	17.65	17.55	0	3,801	0.00%
2024/06/28	6	17.94	30.1	18.04	17.80	-24.1	3,826	-0.63%
2024/06/27	1	17.45	0	0.00	17.45	1	3,776	0.03%
2024/06/26	4	17.45	0	0.00	17.45	4	3,784	0.11%
2024/06/25	10	17.55	0	0.00	17.60	10	3,817	0.26%
2024/06/24	11	17.80	30	18.00	17.75	-19	3,893	-0.49%
2024/06/21	1	17.50	8	17.52	17.75	-7	3,977	-0.18%
2024/06/20	5	17.50	7	17.57	17.50	-2	3,939	-0.05%
2024/06/19	8	17.48	5	17.65	17.40	3	4,047	0.07%
2024/06/18	10	17.55	45	17.55	17.65	-35	4,106	-0.85%
2024/06/17	5	17.59	2	17.53	17.60	3	4,220	0.07%
2024/06/14	0	0.00	3	17.40	17.50	-3	4,588	-0.07%
2024/06/13	5	17.45	2	17.60	17.45	3	4,840	0.06%
2024/06/12	13	17.55	0	0.00	17.50	13	4,837	0.27%
2024/06/11	5	17.67	0	0.00	17.65	5	4,822	0.10%
2024/06/07	10	17.75	0	0.00	17.95	10	4,818	0.21%
2024/06/06	5	17.68	3.4	17.71	17.70	1.6	4,818	0.03%
2024/06/05	5	17.85	0	0.00	17.80	5	4,791	0.10%
2024/06/04	6	17.98	0	0.00	17.90	6	4,809	0.12%
2024/06/03	0	0.00	2	18.05	18.05	-2	4,832	-0.04%
2024/05/31	7	17.95	4	17.91	18.10	3	4,852	0.06%
2024/05/30	5	18.00	0	0.00	17.95	5	4,839	0.10%
2024/05/29	3	18.17	2	18.15	18.10	1	4,836	0.02%
2024/05/28	1	18.05	5	18.30	18.30	-4	4,831	-0.08%
2024/05/27	3	18.05	0	0.00	18.05	3	4,861	0.06%
2024/05/23	3	18.17	0	0.00	18.20	3	4,904	0.06%
2024/05/22	5	18.25	0	0.00	18.25	5	4,966	0.10%
2024/05/20	7	18.77	8	18.81	18.65	-1	5,106	-0.02%
2024/05/17	2	18.70	10	18.80	18.75	-8	5,150	-0.16%
2024/05/16	22	18.79	0	0.00	18.75	22	5,221	0.42%
2024/05/15	8	18.89	20	19.03	18.80	-12	5,208	-0.23%
2024/05/14	15	18.58	2	18.53	18.60	13	5,105	0.25%
2024/05/10	10	18.28	0	0.00	18.25	10	5,090	0.20%
2024/05/09	5	18.00	0	0.00	17.90	5	5,062	0.10%
2024/05/08	4	18.00	0	0.00	18.00	4	5,067	0.08%
2024/05/07	1	18.05	0	0.00	18.05	1	5,081	0.02%
2024/05/02	1	18.10	2	18.20	18.10	-1	5,090	-0.02%
2024/04/30	4	18.28	0	0.00	18.20	4	5,145	0.08%
2024/04/29	1	18.15	0	0.00	18.35	1	5,227	0.02%
2024/04/26	1	18.15	1	18.20	18.15	0	5,244	0.00%
2024/04/25	0	0.00	5.7	18.26	18.10	-5.7	5,267	-0.11%
2024/04/24	3	18.30	2	18.40	18.30	1	5,312	0.02%
2024/04/23	3	18.28	0	0.00	18.30	3	5,410	0.06%
2024/04/22	16	18.46	1.5	18.73	18.45	14.5	5,500	0.26%
2024/04/19	19	18.67	3	18.93	18.70	16	5,679	0.28%
2024/04/18	1.5	19.05	5	19.20	19.05	-3.5	6,197	-0.06%
2024/04/17	1	18.90	0	0.00	19.00	1	6,202	0.02%
2024/04/16	16.8	19.01	5	19.04	18.85	11.8	6,218	0.19%
2024/04/15	2	19.50	8	19.66	19.40	-6	6,169	-0.10%
2024/04/12	47	19.04	5	19.10	19.05	42	6,116	0.69%
2024/04/11	3	19.32	7	19.22	19.15	-4	6,134	-0.07%
2024/04/10	15	19.71	18	19.53	19.50	-3	6,071	-0.05%
2024/04/09	0	0.00	9	19.10	19.05	-9	5,805	-0.16%
2024/04/08	2	18.95	14	18.99	18.90	-12	5,772	-0.21%
2024/04/03	2	18.70	1	18.85	18.85	1	5,764	0.02%
2024/04/01	6	18.95	16	18.78	18.90	-10	5,790	-0.17%
2024/03/28	7	18.99	2	19.08	18.95	5	5,740	0.09%
2024/03/27	20	19.03	13	19.23	19.10	7	5,696	0.12%
2024/03/26	14.2	19.13	12	19.06	18.80	2.2	5,614	0.04%
2024/03/25	6	19.10	3	19.20	19.10	3	5,481	0.05%
2024/03/22	13	19.10	26.2	19.04	19.05	-13.2	5,430	-0.24%
2024/03/21	2	18.75	14	18.80	18.90	-12	5,313	-0.23%
2024/03/20	18.3	18.92	6	18.73	18.75	12.3	5,245	0.23%
2024/03/19	14	19.19	21.9	19.30	19.25	-7.9	5,153	-0.15%
2024/03/18	5.5	18.43	16.9	18.66	18.60	-11.4	4,770	-0.24%
2024/03/15	2	17.60	0	0.00	17.75	2	4,490	0.04%
2024/03/14	7	17.68	40	17.60	17.60	-33	4,455	-0.74%
2024/03/13	3	17.70	7	17.70	17.65	-4	4,453	-0.09%
2024/03/12	4	17.76	0	0.00	17.75	4	4,430	0.09%
2024/03/11	1	17.70	1	17.75	17.75	0	4,398	0.00%
2024/03/08	6	17.60	3	17.58	17.55	3	4,380	0.07%
2024/03/07	13	17.75	1	17.70	17.75	12	4,387	0.27%
2024/03/06	12	17.92	0	0.00	17.90	12	4,330	0.28%
2024/03/04	6.3	18.07	1	18.05	18.00	5.3	4,260	0.12%
2024/03/01	0	0.00	5	18.20	18.20	-5	4,242	-0.12%
2024/02/29	7	18.27	16	18.28	18.35	-9	4,228	-0.21%
2024/02/27	2	18.10	0	0.00	18.05	2	4,145	0.05%
2024/02/26	8	18.08	11	18.12	18.05	-3	4,100	-0.07%
2024/02/23	31	18.00	12	18.24	17.95	19	4,062	0.47%
2024/02/22	16	18.14	6	18.38	18.20	10	3,970	0.25%
2024/02/21	3.1	17.90	0	0.00	17.90	3.1	3,829	0.08%
2024/02/20	10	18.00	0	0.00	18.00	10	3,776	0.26%
2024/02/19	1	18.10	13.6	18.13	18.15	-12.6	3,678	-0.34%
2024/02/16	0	0.00	8	18.30	18.15	-8	3,611	-0.22%
2024/02/15	3	18.20	2	18.03	18.15	1	3,584	0.03%
2024/02/05	5	17.79	15	17.84	17.90	-10	3,542	-0.28%
2024/02/02	9	18.14	2	18.21	18.05	7	3,471	0.20%
2024/02/01	0	0.00	5	18.25	18.25	-5	3,441	-0.15%
2024/01/31	1	18.10	0.5	18.15	18.05	0.5	3,425	0.01%
2024/01/30	16.7	18.30	9	18.47	18.20	7.7	3,396	0.23%
2024/01/29	8.8	18.27	1	18.30	18.25	7.8	3,358	0.23%
2024/01/25	11.7	18.54	0	0.00	18.55	11.7	3,323	0.35%
2024/01/24	3	18.62	10	18.61	18.60	-7	3,298	-0.21%
2024/01/23	13	18.39	13	18.47	18.45	0	3,225	0.00%
2024/01/22	3	18.08	1	18.10	18.10	2	3,130	0.06%
2024/01/19	2	17.95	3	17.93	17.95	-1	3,079	-0.03%
2024/01/18	25.4	18.09	2.9	18.11	18.00	22.5	3,017	0.75%
2024/01/17	72	18.18	6	18.40	18.15	66	2,941	2.24%
2024/01/16	22	18.64	1	18.55	18.55	21	2,832	0.74%
2024/01/15	26	19.08	11	19.20	19.05	15	2,728	0.55%
2024/01/12	20	18.80	16	18.81	18.90	4	2,509	0.16%
2024/01/11	1	20.10	0	0.00	20.00	1	1,927	0.05%
2024/01/10	2	20.05	0	0.00	20.10	2	1,888	0.11%
2024/01/09	2	20.50	1	20.60	20.45	1	1,843	0.05%
2024/01/08	1	21.45	7	20.96	20.90	-6	1,802	-0.33%
2024/01/04	16.7	20.03	0	0.00	20.00	16.7	1,663	1.00%
2024/01/03	3	20.07	0	0.00	20.10	3	1,701	0.18%
2024/01/02	15	20.16	5	20.10	20.10	10	1,696	0.59%
2023/12/29	2	20.25	0	0.00	20.30	2	1,680	0.12%
2023/12/28	55	20.30	0	0.00	20.25	55	1,655	3.32%
2023/12/27	66	20.50	1	20.50	20.45	65	1,648	3.94%
2023/12/25	9	20.38	2	20.20	20.20	7	1,733	0.40%
2023/12/22	2	20.53	1	20.55	20.50	1	1,727	0.06%
2023/12/21	2	20.60	0	0.00	20.65	2	1,751	0.11%
2023/12/20	2	20.65	0	0.00	20.75	2	1,773	0.11%
2023/12/19	17	20.63	0	0.00	20.60	17	1,821	0.93%
2023/12/18	6	21.26	2	21.30	21.20	4	1,888	0.21%
2023/12/15	15	21.25	3	21.42	21.45	12	2,161	0.56%
2023/12/14	0	0.00	2	21.40	21.80	-2	2,178	-0.09%
2023/12/13	0	0.00	3	21.35	21.35	-3	2,153	-0.14%
2023/12/11	0	0.00	10	21.23	21.45	-10	2,192	-0.46%
2023/12/08	10	21.42	0	0.00	21.30	10	2,179	0.46%
2023/12/07	10	21.67	0	0.00	21.55	10	2,203	0.45%
2023/12/05	1	22.20	0	0.00	22.05	1	2,238	0.04%
2023/12/04	1	22.10	4	22.05	22.20	-3	2,227	-0.13%
2023/12/01	1	21.70	0	0.00	21.60	1	2,201	0.05%
2023/11/30	2	21.65	10	21.65	21.65	-8	2,255	-0.35%
2023/11/23	0	0.00	1	21.20	21.25	-1	2,306	-0.04%
2023/11/21	0	0.00	1	21.10	21.15	-1	2,337	-0.04%
2023/11/20	1	21.00	0	0.00	21.15	1	2,410	0.04%
2023/11/15	0	0.00	3	20.60	20.85	-3	2,452	-0.12%
2023/11/14	2	20.42	0	0.00	20.50	2	2,455	0.08%
2023/11/10	1	20.35	0	0.00	20.20	1	2,516	0.04%
2023/11/08	1	20.70	0	0.00	20.60	1	2,556	0.04%
2023/10/27	1	20.35	0	0.00	20.35	1	2,810	0.04%
2023/10/25	2	20.68	0	0.00	20.60	2	2,864	0.07%
2023/10/24	1	20.40	5	20.15	20.40	-4	2,890	-0.14%
2023/10/18	0	0.00	2	20.70	20.70	-2	2,968	-0.07%
2023/10/17	1	20.95	2	21.05	20.85	-1	2,985	-0.03%
2023/10/13	1	21.50	0	0.00	21.45	1	3,056	0.03%
2023/10/12	5	21.37	0	0.00	21.35	5	3,080	0.16%
2023/10/11	6	22.21	6	21.72	21.70	0	3,109	0.00%
2023/10/06	8	21.82	1	21.70	21.75	7	3,087	0.23%
2023/10/05	0	0.00	2	21.85	21.85	-2	3,110	-0.06%
2023/10/04	4	21.86	11	21.85	21.90	-7	3,129	-0.22%
2023/10/03	6	22.01	23.1	22.15	22.00	-17.1	3,123	-0.55%
2023/10/02	14	22.31	0	0.00	22.25	14	3,115	0.45%
2023/09/28	1.1	22.86	1	22.85	22.85	0.1	3,073	0.00%
2023/09/26	3	23.53	0	0.00	23.40	3	3,072	0.10%
2023/09/21	1	23.75	4	23.75	23.65	-3	3,276	-0.09%
2023/09/20	62	24.73	50	24.87	24.65	12	3,243	0.37%
2023/09/19	1	23.75	0	0.00	23.90	1	2,977	0.03%
2023/09/18	10	23.70	0	0.00	23.65	10	2,948	0.34%
2023/09/15	0	0.00	4	24.30	23.45	-4	2,945	-0.14%
2023/09/14	0	23.65	0	0.00	23.75	0	2,933	0.00%
2023/09/13	11	23.20	0	0.00	23.20	11	2,997	0.37%
2023/09/11	0	0.00	1.8	23.83	23.90	-1.8	3,042	-0.06%
2023/09/07	0	0.00	1	23.80	23.80	-1	3,117	-0.03%
2023/09/06	0	0.00	1	23.95	23.80	-1	3,151	-0.03%
2023/09/05	0.5	23.85	0	0.00	23.85	0.5	3,155	0.02%
2023/09/04	1	23.80	10	23.80	23.75	-9	3,151	-0.29%
2023/09/01	0.5	23.20	0	0.00	23.20	0.5	3,130	0.02%
2023/08/30	0	22.90	0	0.00	22.90	0	3,236	0.00%
2023/08/28	11	22.65	2	22.65	22.65	9	3,299	0.27%
2023/08/25	3.3	22.92	0	0.00	22.70	3.3	3,321	0.10%
2023/08/24	3.5	22.54	0.1	22.95	22.90	3.4	3,332	0.10%
2023/08/23	0	0.00	1	22.10	22.20	-1	3,301	-0.03%
2023/08/22	0	0.00	1	21.35	21.30	-1	3,362	-0.03%
2023/08/18	3	21.67	0.1	21.70	21.45	2.9	3,513	0.08%
2023/08/17	1	21.20	0	0.00	21.20	1	3,639	0.03%
2023/08/16	2	20.70	3	20.95	20.80	-1	3,837	-0.03%
2023/08/15	0	0.00	0	21.35	21.25	0	3,863	0.00%
2023/08/14	10.2	21.84	0	0.00	21.30	10.2	3,929	0.26%
2023/08/11	1	21.60	0.2	21.77	21.85	0.9	3,992	0.02%
2023/08/10	16.2	21.55	0	0.00	21.65	16.2	4,061	0.40%
2023/08/08	1	23.40	11	23.41	23.55	-10	4,101	-0.24%
2023/08/02	4	23.36	0	0.00	23.25	4	4,406	0.09%
2023/07/31	3	23.25	0	0.00	23.35	3	4,567	0.07%
2023/07/28	0	0.00	0.3	23.30	23.25	-0.3	4,696	-0.01%
2023/07/27	0	0.00	1	23.30	23.35	-1	4,828	-0.02%
2023/07/26	1	23.40	0	0.00	23.10	1	4,966	0.02%
2023/07/24	2	23.10	0	0.00	23.05	2	5,276	0.04%
2023/07/20	0	0.00	3	23.55	23.60	-3	5,619	-0.05%
2023/07/19	0	0.00	2	23.25	23.05	-2	5,723	-0.03%
2023/07/18	2	23.30	5	23.25	23.20	-3	6,021	-0.05%
2023/07/17	2	23.35	250	23.41	23.70	-248	6,255	-3.96%	大賣/鉅額交易
2023/07/12	1	24.55	1	24.15	24.10	0	8,602	0.00%
2023/07/11	1	24.50	5	24.51	24.45	-4	10,315	-0.04%
2023/07/10	1	24.05	2	24.00	24.00	-1	11,545	-0.01%
2023/07/07	2	24.20	2	24.35	24.15	0	12,009	0.00%
2023/07/06	0	0.00	1	24.55	24.50	-1	12,275	-0.01%
2023/07/05	8	24.70	0	0.00	24.70	8	12,664	0.06%
2023/07/04	2	25.20	0	0.00	24.95	2	12,964	0.02%
2023/07/03	17	24.63	0	0.00	24.95	17	13,434	0.13%
2023/06/30	2	25.13	1	25.25	24.75	1	13,414	0.01%
2023/06/29	0	0.00	6	24.63	24.75	-6	13,260	-0.05%
2023/06/28	1	24.45	4	24.35	24.35	-3	13,288	-0.02%
2023/06/26	1	24.00	0	0.00	24.00	1	13,520	0.01%
2023/06/21	0	0.00	1	24.35	24.35	-1	13,543	-0.01%
2023/06/20	1	24.30	0	0.00	24.30	1	13,572	0.01%
2023/06/19	0	0.00	6	24.79	24.65	-6	13,584	-0.04%
2023/06/16	2	24.08	0	0.00	24.25	2	13,523	0.01%
2023/06/15	2	23.90	2	23.65	24.00	0	13,496	0.00%
2023/06/14	3	23.80	0	0.00	23.80	3	13,495	0.02%
2023/06/13	8	24.13	11	24.00	24.00	-3	13,476	-0.02%
2023/06/12	5	24.44	3	24.40	24.40	2	13,450	0.01%
2023/06/08	11	25.02	1	25.00	25.00	10	13,524	0.07%
2023/06/07	0	0.00	1	25.20	25.00	-1	13,615	-0.01%
2023/06/06	1	25.00	0	0.00	25.00	1	13,710	0.01%
2023/06/05	4	25.21	7	24.88	25.25	-3	13,754	-0.02%
2023/06/02	0	0.00	2	24.55	24.55	-2	13,692	-0.01%
2023/06/01	0	24.30	0	0.00	24.50	0	13,707	0.00%
2023/05/31	5.4	24.28	0	0.00	24.15	5.4	13,726	0.04%
2023/05/30	4.3	24.24	0	0.00	24.20	4.3	13,743	0.03%
2023/05/29	0.4	24.60	2	24.58	24.45	-1.7	13,846	-0.01%
2023/05/26	2	24.43	1	24.80	24.15	1	14,024	0.01%
2023/05/25	11	25.18	45	25.16	25.00	-34	14,202	-0.24%
2023/05/24	30	25.50	1	25.45	25.50	29	14,532	0.20%
2023/05/23	13	25.07	10	25.20	25.20	3	14,960	0.02%
2023/05/22	10	25.38	13	25.31	25.75	-3	15,172	-0.02%
2023/05/19	8	24.69	0	0.00	24.40	8	15,107	0.05%
2023/05/18	2	24.55	2	24.65	24.55	0	15,087	0.00%
2023/05/17	9	24.52	1	24.45	24.50	8	15,114	0.05%
2023/05/16	0	0.00	1	24.20	24.20	-1	15,064	-0.01%
2023/05/15	36	24.32	4	24.29	24.40	32	15,050	0.21%
2023/05/09	0	0.00	1	24.30	24.00	-1	14,813	-0.01%
2023/05/08	7	24.71	20	24.70	24.60	-13	14,767	-0.09%
2023/05/05	4	24.49	2	24.55	24.45	2	14,788	0.01%
2023/05/04	3.1	25.00	38	25.02	24.95	-34.9	14,725	-0.24%
2023/05/03	3	25.93	3	25.98	25.60	0	14,602	0.00%
2023/05/02	25	26.32	2	26.00	26.00	23	14,519	0.16%
2023/04/28	23	26.05	2	26.10	25.95	21	14,388	0.15%
2023/04/27	3	25.62	23	25.75	25.80	-20	14,204	-0.14%
2023/04/26	13	25.78	5	25.69	25.60	8	14,028	0.06%
2023/04/25	11	26.93	9	26.46	25.80	2	13,919	0.01%
2023/04/24	8	25.99	0	0.00	26.20	8	13,643	0.06%
2023/04/21	9	25.59	12	25.63	25.90	-3	13,517	-0.02%
2023/04/20	11.7	26.03	3	26.13	26.00	8.7	13,184	0.07%
2023/04/19	18	26.53	15	26.60	26.35	3	12,924	0.02%
2023/04/18	28.3	27.14	14	27.29	27.30	14.3	12,499	0.11%
2023/04/17	177	27.28	128	27.67	28.00	49	11,720	0.42%	大買/大賣/
2023/04/14	90	27.26	30	27.11	26.45	60	10,447	0.57%
2023/04/13	33	25.68	80	26.34	26.85	-47	8,708	-0.54%
2023/04/12	15	24.61	81	24.23	24.45	-66	7,450	-0.89%
2023/04/11	58	24.09	1	24.10	23.60	57	6,981	0.82%
2023/04/10	128	23.83	26.5	23.95	24.05	101.5	6,724	1.51%	大買/鉅額交易
2023/04/07	49	22.92	14	22.80	22.80	35	6,381	0.55%
2023/04/06	56	24.13	86.3	24.25	23.75	-30.3	6,051	-0.50%
2023/03/31	2	23.60	0	0.00	23.35	2	5,535	0.04%
2023/03/30	1	23.45	11	23.60	23.50	-10	5,525	-0.18%
2023/03/29	0	0.00	3	23.85	23.40	-3	5,514	-0.05%
2023/03/28	8	23.64	7	23.55	23.45	1	5,472	0.02%
2023/03/27	5	23.36	1	23.50	23.50	4	5,380	0.07%
2023/03/24	1	22.75	0	0.00	22.75	1	5,266	0.02%
2023/03/23	0	0.00	1	22.30	22.40	-1	5,440	-0.02%
2023/03/22	5	22.09	2	22.25	22.25	3	5,405	0.06%
2023/03/21	2	21.85	0	0.00	22.00	2	5,397	0.04%
2023/03/20	2	21.80	0	0.00	21.70	2	5,399	0.04%
2023/03/17	23	21.58	0	0.00	21.65	23	5,452	0.42%
2023/03/16	0	0.00	2	21.15	21.05	-2	5,439	-0.04%
2023/03/15	7	21.48	2	21.65	21.40	5	5,440	0.09%
2023/03/14	0.5	21.75	0	0.00	21.55	0.5	5,476	0.01%
2023/03/10	6	22.67	15	22.66	22.55	-9	5,579	-0.16%
2023/03/09	4	23.33	5	23.43	23.55	-1	5,546	-0.02%
2023/03/08	22	23.11	13	23.22	23.20	9	5,953	0.15%
2023/03/07	4	22.95	1	22.95	22.90	3	6,051	0.05%
2023/03/06	1	23.05	1	23.10	23.05	0	6,032	0.00%
2023/03/03	5	23.10	0	0.00	22.90	5	6,013	0.08%
2023/03/02	11	23.10	9	23.05	23.05	2	6,033	0.03%
2023/03/01	0	0.00	1.1	23.50	22.80	-1.1	6,074	-0.02%
2023/02/24	10	23.66	8	23.56	23.55	2	5,998	0.03%
2023/02/23	7	24.36	7	24.56	24.05	0	5,785	0.00%
2023/02/22	0	0.00	36.1	24.30	24.20	-36.1	5,503	-0.66%
2023/02/21	56	23.65	45	23.70	23.90	11	5,138	0.21%
2023/02/20	4	22.51	23	22.55	23.25	-19	4,657	-0.41%
2023/02/17	1	21.55	59	21.54	21.50	-58	4,327	-1.34%
2023/02/15	45	21.00	1	21.15	21.00	44	4,246	1.04%
2023/02/13	15	20.80	8	20.84	21.00	7	4,358	0.16%
2023/02/10	5	20.78	0	0.00	20.65	5	4,522	0.11%
2023/02/09	0	0.00	3	20.38	20.50	-3	4,544	-0.07%
2023/02/08	1	20.25	4	20.25	20.25	-3	4,555	-0.07%
2023/02/07	4	20.45	0	0.00	20.30	4	4,534	0.09%
2023/02/06	1	20.80	7	20.30	20.20	-6	4,508	-0.13%
2023/02/03	0	0.00	2	20.38	20.45	-2	4,443	-0.05%
2023/02/02	1	20.15	17	20.09	20.10	-16	4,350	-0.37%
2023/01/31	3	19.23	0	0.00	19.35	3	4,223	0.07%
2023/01/30	0.2	18.70	1	18.70	18.70	-0.8	4,170	-0.02%
2023/01/13	1	18.55	0	0.00	18.45	1	4,135	0.02%
2023/01/12	0.2	18.85	1	18.65	18.60	-0.8	4,137	-0.02%
2023/01/11	1	18.90	0	0.00	18.90	1	4,133	0.02%
2023/01/09	0.2	18.70	0.2	18.80	18.70	0.1	4,119	0.00%
2023/01/04	1	19.20	2	19.20	19.15	-1	4,121	-0.02%
2023/01/03	0	0.00	1	19.20	19.20	-1	4,122	-0.02%
2022/12/30	0	0.00	1	19.45	19.50	-1	4,107	-0.02%
2022/12/29	1	19.40	4.4	19.53	19.30	-3.4	4,094	-0.08%
2022/12/28	4.2	19.90	1	19.70	19.70	3.2	4,087	0.08%
2022/12/27	2.2	19.97	2	19.98	19.80	0.2	4,053	0.01%
2022/12/26	1	19.55	1	19.60	19.55	0	3,973	0.00%
2022/12/23	2	19.48	2	19.68	19.50	0	3,976	0.00%
2022/12/22	1.3	19.78	1	19.90	19.60	0.3	3,959	0.01%
2022/12/21	1	19.65	1	19.95	19.45	0	3,958	0.00%
2022/12/20	9	19.50	8	19.38	19.15	1	3,923	0.03%
2022/12/19	0	0.00	5	19.75	19.75	-5	3,892	-0.13%
2022/12/16	19	20.09	3	19.97	20.10	16	3,873	0.41%
2022/12/15	4	20.44	0	0.00	20.30	4	3,799	0.11%
2022/12/13	1	19.85	6	19.95	19.70	-5	3,568	-0.14%
2022/12/12	3	19.55	0	0.00	19.55	3	3,539	0.08%
2022/12/09	3	19.50	3	19.95	19.90	0	3,509	0.00%
2022/12/07	3	19.95	7	19.65	19.65	-4	3,400	-0.12%
2022/12/06	10	19.75	2.6	19.69	19.55	7.4	3,344	0.22%
2022/12/05	0	0.00	10	19.95	19.90	-10	3,272	-0.31%
2022/12/02	11	19.60	2	20.13	19.95	9	3,171	0.28%
2022/11/30	6	20.30	34	20.68	19.90	-28	2,906	-0.96%
2022/11/29	2	18.93	5	19.85	19.85	-3	2,364	-0.13%
2022/11/28	6	17.96	1	18.00	18.05	5	2,169	0.23%
2022/11/25	1	18.35	0	0.00	18.35	1	2,150	0.05%
2022/11/23	2	18.48	12	18.18	18.45	-10	2,030	-0.49%
2022/11/22	10	17.86	0	0.00	18.25	10	1,937	0.52%
2022/11/18	0	0.00	2	17.90	17.80	-2	1,846	-0.11%
2022/11/17	0	0.00	1	17.90	18.00	-1	1,837	-0.05%
2022/11/16	1	18.20	0	0.00	18.20	1	1,786	0.06%
2022/11/15	0	0.00	3	18.20	18.20	-3	1,752	-0.17%
2022/11/14	1	18.45	0	0.00	18.50	1	1,714	0.06%
2022/11/11	1	19.15	3	18.87	18.75	-2	1,672	-0.12%
2022/11/10	4	18.91	0	0.00	18.95	4	1,586	0.25%
2022/11/09	0.6	18.65	1	18.75	18.65	-0.4	1,411	-0.03%
2022/11/08	1	18.85	0.1	18.50	18.50	1	1,331	0.07%
2022/11/07	1	17.50	1	18.15	18.15	0	1,088	0.00%
2022/11/04	1	15.35	17.1	16.50	16.50	-16.1	976	-1.65%
2022/11/02	0.1	15.20	0	0.00	15.20	0.1	899	0.01%
2022/11/01	0	0.00	3	15.05	15.10	-3	904	-0.33%
2022/10/28	0	14.85	0	0.00	14.70	0	934	0.00%
2022/10/26	1	14.90	0	0.00	14.80	1	986	0.10%
2022/10/25	0	0.00	1	14.75	14.75	-1	977	-0.10%
2022/10/24	1	15.30	1	14.95	15.00	0	968	0.00%
2022/10/21	0	14.65	0	0.00	14.60	0	951	0.00%
2022/10/20	6.2	14.69	0	0.00	14.65	6.2	948	0.65%
2022/10/17	0	0.00	0.6	14.85	14.90	-0.6	932	-0.06%
2022/10/14	1	14.75	1	15.00	15.00	0	941	0.00%
2022/10/13	8	14.69	10	15.00	14.55	-2	936	-0.21%
2022/10/12	0	15.50	0	0.00	15.40	0	912	0.00%
2022/10/06	0	0.00	0.7	16.35	16.15	-0.7	897	-0.08%
2022/10/05	0	0.00	1	16.60	16.25	-1	916	-0.11%
2022/09/28	3	15.80	0	0.00	15.90	3	902	0.33%
2022/09/26	10	17.00	5	16.83	16.75	5	877	0.57%
2022/09/23	0	17.30	2	17.45	17.20	-2	883	-0.22%
2022/09/22	0	0.00	4	17.40	17.50	-4	877	-0.46%
2022/09/16	3	17.80	0	0.00	17.80	3	891	0.34%
2022/09/15	1	18.00	0	0.00	17.95	1	901	0.11%
2022/09/07	2	18.00	0	0.00	17.85	2	994	0.20%
2022/09/02	0	0.00	1	18.15	18.20	-1	1,061	-0.09%
2022/08/29	2	18.25	1	18.25	18.20	1	1,069	0.09%
2022/08/22	0	0.00	2	18.45	18.35	-2	1,061	-0.19%
2022/08/19	0	0.00	0.2	18.45	18.50	-0.2	1,064	-0.02%
2022/08/17	0.1	18.70	1	18.60	18.60	-0.9	1,075	-0.08%
2022/08/16	0	18.80	0	0.00	18.75	0	1,082	0.00%
2022/08/15	5	18.75	0	0.00	18.75	5	1,096	0.46%
2022/08/12	1	18.70	5	18.80	18.70	-4	1,096	-0.36%
2022/08/05	1.2	18.42	2	18.50	18.35	-0.8	1,163	-0.07%
2022/08/04	0	0.00	10	17.95	17.80	-10	1,214	-0.82%
2022/08/03	10	18.20	0	0.00	18.20	10	1,236	0.81%
2022/07/26	0	0.00	1	18.00	17.90	-1	1,319	-0.08%
2022/07/21	0	0.00	3	18.53	18.60	-3	1,434	-0.21%
2022/07/20	0	0.00	0.1	18.25	18.20	-0.1	1,490	-0.01%
2022/07/15	0	0.00	1	17.90	17.90	-1	1,509	-0.07%
2022/07/14	0	0.00	1	17.80	18.10	-1	1,539	-0.06%
2022/07/13	1	17.85	4	17.95	17.95	-3	1,553	-0.19%
2022/07/08	0	0.00	2	17.65	17.70	-2	1,605	-0.12%
2022/07/05	0	0.00	7	17.69	17.80	-7	1,635	-0.43%
2022/07/04	2.1	17.40	0	0.00	17.20	2.1	1,641	0.13%
2022/07/01	3	17.25	0	0.00	17.25	3	1,661	0.18%
2022/06/30	0	0.00	1	18.10	17.90	-1	1,651	-0.06%
2022/06/27	6	18.47	0	0.00	18.50	6	1,677	0.36%
2022/06/21	0	0.00	1	17.90	18.10	-1	1,674	-0.06%
2022/06/17	1	18.15	0	0.00	18.25	1	1,680	0.06%
2022/06/15	1	18.85	1	18.60	18.75	0	1,680	0.00%
2022/06/13	2.1	18.91	0	0.00	18.85	2.1	1,679	0.13%
2022/06/09	0.2	19.45	0	0.00	19.40	0.2	1,707	0.01%
2022/06/06	0	0.00	1	19.75	19.60	-1	1,885	-0.05%
2022/06/01	5	19.80	0	0.00	19.70	5	1,954	0.26%
2022/05/25	0	0.00	3	19.50	19.35	-3	2,045	-0.15%
2022/05/24	3	19.10	0	0.00	19.10	3	2,067	0.15%
2022/05/23	0	0.00	5	19.40	19.30	-5	2,072	-0.24%
2022/05/18	1	18.90	0	0.00	19.20	1	2,185	0.05%
2022/05/17	12	18.88	0	0.00	18.85	12	2,186	0.55%
2022/05/13	1	18.85	0	0.00	18.95	1	2,187	0.05%
2022/05/12	5	19.00	0	0.00	18.85	5	2,163	0.23%
2022/05/11	2	19.75	0	0.00	19.70	2	2,092	0.10%
2022/05/10	1	19.70	0	0.00	20.20	1	2,059	0.05%
2022/05/09	0	0.00	1	20.05	20.05	-1	2,042	-0.05%
2022/05/06	1	20.35	1	20.30	20.30	0	2,029	0.00%
2022/05/04	1	20.70	0	0.00	20.70	1	2,018	0.05%
2022/05/03	0	0.00	1	20.75	20.75	-1	2,035	-0.05%
2022/04/29	1	21.00	38	21.20	21.00	-37	2,039	-1.81%
2022/04/28	3	21.15	0	0.00	20.95	3	2,057	0.15%
2022/04/26	5.1	21.65	10	21.82	21.65	-4.9	1,967	-0.25%
2022/04/25	6	21.15	9	21.11	21.10	-3	1,912	-0.16%
2022/04/22	2	21.60	0	0.00	21.60	2	1,902	0.11%
2022/04/21	6	21.75	0	0.00	21.65	6	1,927	0.31%
2022/04/20	5	22.00	7	21.66	21.60	-2	1,954	-0.10%
2022/04/19	0	0.00	6	21.62	21.55	-6	1,936	-0.31%
2022/04/18	5	21.55	0	0.00	21.25	5	1,930	0.26%
2022/04/15	1	21.30	4	21.48	21.45	-3	1,924	-0.16%
2022/04/14	1	21.45	2	21.35	21.30	-1	1,918	-0.05%
2022/04/13	5	20.62	0	0.00	20.80	5	1,905	0.26%
2022/04/12	1	20.40	0	0.00	20.50	1	1,935	0.05%
2022/04/08	3	20.78	0	0.00	20.75	3	1,982	0.15%
2022/04/07	14	20.86	1	20.80	20.80	13	1,980	0.66%
2022/04/06	3	21.28	0	0.00	21.30	3	1,999	0.15%
2022/03/31	2	21.35	15	21.32	21.15	-13	2,011	-0.65%
2022/03/29	1	21.15	0	0.00	21.20	1	2,000	0.05%
2022/03/25	32	21.30	0	0.00	21.30	32	1,995	1.60%
2022/03/24	0	0.00	10	21.60	21.55	-10	1,988	-0.50%
2022/03/23	10	21.80	0	0.00	21.75	10	1,997	0.50%
2022/03/22	0	0.00	1	22.10	22.05	-1	1,990	-0.05%
2022/03/21	0	0.00	33	21.80	21.75	-33	1,961	-1.68%
2022/03/17	0	0.00	4	21.40	21.30	-4	1,994	-0.20%
2022/03/16	5	21.00	0	0.00	21.00	5	1,998	0.25%
2022/03/15	34	21.13	1	21.30	21.10	33	2,013	1.64%
2022/03/14	0	0.00	0	22.05	21.60	0	2,006	0.00%
2022/03/11	1	21.85	43	21.91	21.95	-42	2,010	-2.09%
2022/03/10	40	22.11	1	22.10	22.00	39	2,011	1.94%
2022/03/09	3	22.12	7.5	21.94	22.10	-4.5	1,963	-0.23%
2022/03/08	0	0.00	5	21.39	21.20	-5	1,887	-0.26%
2022/03/07	0	0.00	5.1	21.01	21.20	-5.1	1,864	-0.27%
2022/03/04	0	0.00	3	21.70	21.65	-3	1,872	-0.16%
2022/03/01	1	21.60	5	21.42	21.60	-4	1,868	-0.21%
2022/02/25	0	0.00	4	20.85	20.95	-4	1,868	-0.21%
2022/02/22	1	21.05	3	21.20	21.20	-2	1,881	-0.11%
2022/02/21	5	21.77	0	0.00	21.70	5	1,882	0.27%
2022/02/18	2	21.83	3	21.87	21.75	-1	1,886	-0.05%
2022/02/17	1	21.25	2	21.25	21.15	-1	1,816	-0.06%
2022/02/16	0	0.00	2	21.15	21.25	-2	1,830	-0.11%
2022/02/15	1.1	20.82	2	20.90	20.85	-0.9	1,835	-0.05%
2022/02/10	2	21.10	0	0.00	21.15	2	1,898	0.11%
2022/02/09	0	0.00	3.1	21.20	21.25	-3.1	1,930	-0.16%
2022/02/08	2	21.20	0	0.00	21.20	2	1,951	0.10%
2022/02/07	1	20.70	1	20.80	20.90	0	1,982	0.00%
2022/01/25	1	20.00	0	0.00	20.00	1	2,116	0.05%
2022/01/24	1	19.95	1	20.10	20.15	0	2,129	0.00%
2022/01/21	3	20.40	0	0.00	20.40	3	2,141	0.14%
2022/01/19	3	20.87	2	20.80	20.80	1	2,137	0.05%
2022/01/18	0	0.00	2	21.15	20.90	-2	2,143	-0.09%
2022/01/17	2	20.90	0	0.00	21.00	2	2,153	0.09%
2022/01/14	1	20.85	0	0.00	20.90	1	2,168	0.05%
2022/01/13	3	21.25	0	0.00	21.15	3	2,159	0.14%
2022/01/12	2	21.40	0	0.00	21.40	2	2,138	0.09%
2022/01/10	1	21.85	0	0.00	21.80	1	2,160	0.05%
2022/01/07	3	21.80	1	22.10	21.80	2	2,172	0.09%
2022/01/06	0	0.00	1	22.05	22.05	-1	2,167	-0.05%
2022/01/05	0.5	22.15	0	0.00	21.90	0.5	2,176	0.02%
2022/01/04	0	0.00	5	22.22	22.20	-5	2,212	-0.23%
2022/01/03	1	22.30	8	22.19	22.15	-7	2,192	-0.32%
2021/12/29	1	21.85	11	21.89	21.85	-10	2,209	-0.45%
2021/12/28	0	0.00	5	21.55	21.55	-5	2,205	-0.23%
2021/12/24	1.6	21.47	0	0.00	21.45	1.6	2,348	0.07%
2021/12/23	5	21.50	0	0.00	21.45	5	2,381	0.21%
2021/12/21	1	21.50	10	21.53	21.45	-9	2,419	-0.37%
2021/12/20	0	0.00	5	21.65	21.60	-5	2,425	-0.21%
2021/12/15	0	0.00	5	21.45	21.40	-5	2,473	-0.20%
2021/12/14	3	21.57	0	0.00	21.40	3	2,489	0.12%
2021/12/10	8	21.91	5	22.00	22.05	3	2,470	0.12%
2021/12/09	19	22.04	0	0.00	22.05	19	2,475	0.77%
2021/12/08	1	22.25	1	22.60	22.20	0	2,460	0.00%
2021/12/07	0	0.00	3	22.30	22.20	-3	2,465	-0.12%
2021/12/06	0	0.00	21	22.24	22.10	-21	2,475	-0.85%
2021/12/03	21	21.98	0	0.00	21.95	21	2,497	0.84%
2021/12/02	3	21.92	1	22.00	21.85	2	2,540	0.08%
2021/12/01	10	22.00	0	0.00	22.10	10	2,570	0.39%
2021/11/30	2	21.90	10	22.20	22.30	-8	2,629	-0.30%
2021/11/29	8	21.71	4.2	21.76	21.70	3.9	2,647	0.15%
2021/11/26	1	22.05	50	22.10	22.00	-49	2,702	-1.81%
2021/11/25	6	22.33	3	22.50	22.30	3	2,812	0.11%
2021/11/24	0	0.00	37	22.31	22.50	-37	2,838	-1.30%
2021/11/23	5	22.05	0	0.00	22.00	5	2,835	0.18%
2021/11/22	27	22.11	0	0.00	22.35	27	2,885	0.94%
2021/11/19	20	22.30	188	22.12	22.15	-168	2,920	-5.75%	大賣/鉅額交易
2021/11/18	1	22.25	26	22.33	22.25	-25	3,017	-0.83%
2021/11/17	11	22.30	0	0.00	22.25	11	3,271	0.34%
2021/11/16	3	22.65	21	22.78	22.50	-18	3,313	-0.54%
2021/11/15	21	22.45	2	22.60	22.60	19	3,606	0.53%
2021/11/12	0	0.00	41	22.43	22.40	-41	3,764	-1.09%
2021/11/11	6	22.15	0	0.00	22.10	6	3,788	0.16%
2021/11/10	0	0.00	2	22.55	22.50	-2	3,851	-0.05%
2021/11/09	1	22.80	0	0.00	22.70	1	4,035	0.02%
2021/11/08	1	22.75	11	22.55	22.75	-10	4,030	-0.25%
2021/11/05	1	22.20	3	22.40	22.15	-2	4,069	-0.05%
2021/11/04	3	22.48	8	22.40	22.40	-5	4,078	-0.12%
2021/11/03	20	23.00	16	22.82	22.90	4	4,075	0.10%
2021/11/02	0	0.00	1	22.10	22.15	-1	4,000	-0.02%
2021/11/01	4	22.20	4	22.15	22.15	0	4,030	0.00%
2021/10/29	1	21.70	11	21.99	21.80	-10	4,035	-0.25%
2021/10/28	2	21.60	10	21.50	21.55	-8	4,050	-0.20%
2021/10/27	1	21.35	1	21.50	21.35	0	4,093	0.00%
2021/10/26	1	21.60	0	0.00	21.45	1	4,169	0.02%
2021/10/21	0	0.00	1	21.85	21.55	-1	4,411	-0.02%
2021/10/20	0	0.00	2	21.65	21.60	-2	4,478	-0.04%
2021/10/18	2	21.00	2	21.05	21.15	0	4,723	0.00%
2021/10/15	0	0.00	2	21.00	20.90	-2	4,860	-0.04%
2021/10/14	1	20.70	6	20.84	20.80	-5	4,970	-0.10%
2021/10/13	8	20.84	5	21.00	20.50	3	5,090	0.06%
2021/10/12	20	20.94	0	0.00	20.70	20	5,273	0.38%
2021/10/08	0	0.00	1	21.65	21.65	-1	5,619	-0.02%
2021/10/07	1	21.45	9	22.04	21.85	-8	5,852	-0.14%
2021/10/06	2	21.38	0	0.00	21.20	2	6,070	0.03%
2021/10/04	2	21.70	3	22.28	21.60	-1	6,420	-0.02%
2021/10/01	32	22.52	0	0.00	22.45	32	6,574	0.49%
2021/09/30	2	22.70	0	0.00	23.10	2	7,031	0.03%
2021/09/29	1	22.65	0	0.00	22.70	1	8,346	0.01%
2021/09/28	1	22.90	0	0.00	22.90	1	8,859	0.01%
2021/09/27	10	23.15	4	23.20	23.15	6	9,283	0.06%
2021/09/24	7	23.00	0	0.00	23.05	7	9,911	0.07%
2021/09/23	3	22.90	0	0.00	22.90	3	10,734	0.03%
2021/09/22	4	22.74	0	0.00	22.75	4	11,576	0.03%
2021/09/17	4	23.04	0	0.00	23.30	4	12,887	0.03%
2021/09/16	1	23.00	0	0.00	23.05	1	13,779	0.01%
2021/09/15	1	22.90	0	0.00	22.95	1	15,892	0.01%
2021/09/14	0	0.00	8	23.15	23.05	-8	17,417	-0.05%
2021/09/08	4	23.24	3	23.15	23.20	1	27,334	0.00%
2021/09/07	1	23.90	0	0.00	23.50	1	29,832	0.00%
2021/09/06	9	23.48	4	23.30	23.40	5	31,157	0.02%
2021/09/03	1	24.20	3	24.20	23.85	-2	31,286	-0.01%
2021/09/02	0	0.00	3	24.50	24.10	-3	31,329	-0.01%
2021/09/01	1	24.15	10	24.20	24.10	-9	31,427	-0.03%
2021/08/31	11	24.65	5	24.56	24.65	6	31,969	0.02%
2021/08/30	0	0.00	4	24.28	24.20	-4	32,038	-0.01%
2021/08/27	0	0.00	3	23.97	23.95	-3	32,360	-0.01%
2021/08/26	0	0.00	2	24.55	24.00	-2	32,704	-0.01%
2021/08/25	1	24.00	12	24.10	24.20	-11	33,286	-0.03%
2021/08/24	3	24.20	15	24.22	23.85	-12	33,357	-0.04%
2021/08/23	28	24.43	23	24.24	24.00	5	33,394	0.01%
2021/08/20	3	23.33	2	23.65	23.10	1	33,387	0.00%
2021/08/19	28	24.19	15	23.87	23.50	13	33,397	0.04%
2021/08/18	11.1	23.22	32	22.90	24.10	-20.9	33,180	-0.06%
2021/08/17	0	0.00	5	22.85	22.80	-5	33,237	-0.02%
2021/08/16	10	23.68	5	23.81	23.20	5	33,777	0.01%
2021/08/13	29	24.11	23	24.00	23.95	6	34,091	0.02%
2021/08/11	0	0.00	3	23.53	23.35	-3	34,116	-0.01%
2021/08/10	8	23.73	3	23.75	23.75	5	34,202	0.01%
2021/08/09	0	0.00	1	24.10	23.90	-1	34,362	0.00%
2021/08/06	0	0.00	7	24.09	23.95	-7	34,464	-0.02%
2021/08/05	5	24.05	0	0.00	23.95	5	34,663	0.01%
2021/08/04	0	0.00	25	24.15	24.25	-25	35,038	-0.07%
2021/08/03	1	24.40	2	24.25	24.00	-1	35,280	0.00%
2021/07/30	2	24.10	6	24.17	24.05	-4	35,601	-0.01%
2021/07/29	4	24.41	2	24.50	24.70	2	35,684	0.01%
2021/07/28	19	23.92	0.1	24.00	23.85	18.9	35,757	0.05%
2021/07/27	16	24.67	2	24.45	24.40	14	36,236	0.04%
2021/07/26	10	24.88	22	24.94	24.90	-12	36,648	-0.03%
2021/07/23	2	25.25	5	25.17	25.20	-3	36,871	-0.01%
2021/07/22	8	24.42	5	24.40	24.35	3	37,094	0.01%
2021/07/21	6	24.37	2	24.15	24.10	4	37,461	0.01%
2021/07/20	2	24.85	1	25.05	24.80	1	38,136	0.00%
2021/07/19	5	25.59	4	25.45	25.60	1	38,573	0.00%
2021/07/16	13	25.22	9	25.29	25.15	4	40,374	0.01%
2021/07/15	26	25.93	22	25.82	25.75	4	41,689	0.01%
2021/07/14	26	24.94	8	24.84	24.90	18	42,415	0.04%
2021/07/13	15	25.34	328	25.46	25.20	-313	43,019	-0.73%	大賣/鉅額交易
2021/07/12	6.1	25.90	13.1	26.62	25.80	-7.1	42,947	-0.02%
2021/07/09	6	26.63	24	26.57	26.40	-18	42,805	-0.04%
2021/07/08	14	27.03	7	27.14	27.05	7	42,891	0.02%
2021/07/07	52.2	27.69	42	27.33	27.50	10.2	42,832	0.02%
2021/07/06	74	28.11	42	28.04	28.25	32	42,444	0.08%
2021/07/05	3	26.28	15.1	26.12	26.95	-12.1	41,278	-0.03%
2021/07/02	23	26.55	5	26.79	26.60	18	40,903	0.04%
2021/07/01	60	27.83	43	27.65	27.10	17	40,656	0.04%
2021/06/30	81.2	28.21	151	27.88	27.85	-69.8	40,332	-0.17%	大賣/
2021/06/29	58	28.44	46.6	28.65	28.10	11.4	39,878	0.03%
2021/06/28	78.7	29.29	81	29.16	28.90	-2.3	39,901	-0.01%
2021/06/25	137	28.74	193	28.39	27.90	-56	38,693	-0.14%	大買/大賣/
2021/06/24	384	28.95	216	28.72	28.45	168	37,832	0.44%	大買/大賣/鉅額交易
2021/06/23	104.1	28.55	145	28.96	28.15	-40.9	35,736	-0.11%	大買/大賣/
2021/06/22	565	32.48	475	32.47	31.25	90	34,203	0.26%	大買/大賣/
2021/06/21	251	30.36	144.3	30.58	31.10	106.7	30,045	0.36%	大買/大賣/鉅額交易
2021/06/18	149	28.77	90	28.76	28.30	59	27,198	0.22%	大買/
2021/06/17	49	27.35	89	27.09	27.10	-40	25,096	-0.16%
2021/06/16	381.1	27.61	115	27.61	26.65	266.1	24,395	1.09%	大買/大賣/鉅額交易
2021/06/15	59	25.19	95.1	25.28	26.15	-36.1	21,945	-0.16%
2021/06/11	9	24.08	6	23.90	23.80	3	20,715	0.01%
2021/06/10	2	23.55	12	23.45	23.45	-10	20,690	-0.05%
2021/06/09	11	23.48	9	23.69	23.45	2	20,648	0.01%
2021/06/08	212	24.99	186	24.58	24.10	26	20,565	0.13%	大買/大賣/
2021/06/07	2.6	23.87	4	24.05	23.90	-1.4	20,083	-0.01%
2021/06/04	13	23.98	19	24.03	24.10	-6	19,964	-0.03%
2021/06/03	7	23.92	26	23.98	24.00	-19	19,624	-0.10%
2021/06/02	29	23.78	84	23.30	23.40	-55	19,299	-0.29%
2021/06/01	1	22.80	17	22.50	22.75	-16	18,664	-0.09%
2021/05/31	17	22.44	6	22.33	22.05	11	18,570	0.06%
2021/05/28	7	22.70	37.3	22.50	22.65	-30.3	18,435	-0.16%
2021/05/27	1	22.20	3	22.10	21.90	-2	18,259	-0.01%
2021/05/26	4	22.05	5	22.12	21.95	-1	18,494	-0.01%
2021/05/25	16	22.32	13	22.15	22.00	3	18,527	0.02%
2021/05/24	115	22.68	63	22.87	22.40	52	18,330	0.28%	大買/
2021/05/21	15	20.74	16	21.21	21.90	-1	17,771	-0.01%
2021/05/20	5	20.00	7	20.21	19.95	-2	17,418	-0.01%
2021/05/19	19	20.66	23	20.24	20.45	-4	17,365	-0.02%
2021/05/18	94	19.71	86.8	19.82	20.05	7.2	17,255	0.04%
2021/05/17	72	18.71	20	19.10	18.25	52	17,120	0.30%
2021/05/14	8.9	20.04	2	20.10	20.10	6.9	16,930	0.04%
2021/05/13	26	19.82	15	19.79	19.80	11	16,782	0.07%
2021/05/12	35.2	21.30	34	21.40	20.75	1.2	16,521	0.01%
2021/05/11	36.2	23.31	18	23.20	23.00	18.2	16,099	0.11%
2021/05/10	15.2	24.73	29	25.13	24.65	-13.8	15,833	-0.09%
2021/05/07	15	24.26	9	24.57	24.75	6	15,601	0.04%
2021/05/06	5	23.60	4	23.78	23.75	1	15,417	0.01%
2021/05/05	14.1	23.96	0	0.00	23.90	14.1	15,253	0.09%
2021/05/04	28	24.35	15.5	24.31	23.75	12.5	15,096	0.08%
2021/05/03	11	26.02	34	26.10	25.50	-23	14,515	-0.16%
2021/04/29	19	25.11	27.5	25.51	25.30	-8.5	14,021	-0.06%
2021/04/28	31	25.86	18	25.83	25.65	13	13,724	0.09%
2021/04/27	22	26.73	12	26.51	26.50	10	13,380	0.07%
2021/04/26	41	27.45	57.8	27.39	27.30	-16.8	12,907	-0.13%
2021/04/23	32.2	26.21	19	25.98	25.80	13.2	12,086	0.11%
2021/04/22	160	29.01	80	28.72	27.00	80	11,549	0.69%	大買/
2021/04/21	48	26.60	64.1	26.59	27.60	-16.1	9,621	-0.17%
2021/04/20	84.1	25.79	71	25.58	25.10	13.1	8,117	0.16%
2021/04/19	36	24.04	50	24.14	24.60	-14	7,019	-0.20%
2021/04/16	19	22.26	23	22.42	22.40	-4	6,198	-0.06%
2021/04/15	4	22.16	0	0.00	22.15	4	6,025	0.07%
2021/04/14	49.2	22.02	22	22.33	22.35	27.2	5,967	0.46%
2021/04/13	16	22.15	5	22.54	21.90	11	5,771	0.19%
2021/04/12	3	22.43	13	22.35	22.30	-10	5,613	-0.18%
2021/04/09	3.2	22.40	18	22.54	22.60	-14.8	5,550	-0.27%
2021/04/08	6.5	22.28	8.5	22.40	22.50	-2	5,392	-0.04%
2021/04/07	10	21.97	8	22.03	22.15	2	5,263	0.04%
2021/04/06	21	22.44	12	22.59	22.40	9	5,191	0.17%
2021/04/01	13	21.95	31.2	21.87	22.15	-18.2	5,110	-0.36%
2021/03/31	35.3	21.51	215.8	21.47	21.45	-180.5	4,798	-3.76%	大賣/鉅額交易
2021/03/30	1	22.80	30	22.84	22.25	-29	3,993	-0.73%
2021/03/29	12	22.28	0	0.00	22.40	12	4,034	0.30%
2021/03/26	9	22.38	30	22.30	22.35	-21	4,748	-0.44%
2021/03/25	1	22.55	48	22.56	22.40	-47	5,212	-0.90%
2021/03/24	25	22.45	2	22.50	22.55	23	5,463	0.42%
2021/03/23	22	22.57	11	22.76	22.75	11	5,487	0.20%
2021/03/22	3	23.00	3	22.80	22.95	0	5,462	0.00%
2021/03/19	6	22.30	5	22.25	22.30	1	5,380	0.02%
2021/03/18	12	22.73	0	0.00	22.60	12	5,313	0.23%
2021/03/17	20	23.10	3	23.18	22.90	17	5,234	0.32%
2021/03/16	9	22.42	149	22.22	23.10	-140	5,088	-2.75%	大賣/鉅額交易
2021/03/15	8	21.70	0	0.00	21.90	8	4,942	0.16%
2021/03/12	10.5	22.03	3.1	22.12	22.00	7.4	4,899	0.15%
2021/03/11	5	21.89	6	21.93	21.90	-1	4,838	-0.02%
2021/03/10	17.6	22.71	3.3	22.73	22.45	14.3	4,710	0.30%
2021/03/09	1	23.00	7	23.04	23.00	-6	4,636	-0.13%
2021/03/08	5	23.00	0	0.00	22.95	5	4,632	0.11%
2021/03/05	4	23.43	5	23.50	23.40	-1	4,586	-0.02%
2021/03/04	3	23.55	3	23.70	23.70	0	4,584	0.00%
2021/03/03	8	23.37	7	23.63	23.70	1	4,570	0.02%
2021/03/02	18	23.62	3	23.83	23.40	15	4,574	0.33%
2021/02/26	32	23.47	8	23.98	23.95	24	4,553	0.53%
2021/02/25	1	26.30	2	25.55	26.50	-1	4,253	-0.02%
2021/02/24	2	25.30	0	0.00	25.30	2	4,134	0.05%
2021/02/23	4	25.25	0	0.00	25.25	4	4,084	0.10%
2021/02/22	2	24.80	0	0.00	25.10	2	4,051	0.05%
2021/02/19	1	24.90	13	24.85	24.90	-12	3,993	-0.30%
2021/02/18	1	25.00	0	0.00	25.30	1	3,966	0.03%
2021/02/17	0	0.00	6.3	24.17	24.40	-6.3	3,906	-0.16%
2021/02/05	6	23.88	0	0.00	23.95	6	3,887	0.15%
2021/02/04	2	24.05	0	0.00	24.00	2	3,914	0.05%
2021/02/03	4	24.06	4	24.30	24.05	0	3,915	0.00%
2021/02/01	5	23.88	0	0.00	23.90	5	3,905	0.13%
2021/01/29	1	24.45	10	24.10	24.05	-9	3,888	-0.23%
2021/01/28	1.1	24.66	1	24.60	24.75	0.1	3,870	0.00%
2021/01/27	1	24.80	0	0.00	25.00	1	3,866	0.03%
2021/01/26	0	0.00	3	25.22	25.10	-3	3,864	-0.08%
2021/01/25	5	24.59	0	0.00	24.75	5	3,857	0.13%
2021/01/22	3	24.63	6	24.71	24.65	-3	3,864	-0.08%
2021/01/21	1	24.40	2	24.05	24.00	-1	3,859	-0.03%
2021/01/20	13	24.22	1	24.20	24.05	12	3,859	0.31%
2021/01/19	1	24.80	1	24.85	24.70	0	3,826	0.00%
2021/01/18	3	25.17	5	24.90	25.00	-2	3,834	-0.05%
2021/01/14	1	26.60	1	26.25	26.15	0	3,784	0.00%
2021/01/13	0	0.00	1	26.10	26.10	-1	3,773	-0.03%
2021/01/12	2	26.20	1	26.20	25.90	1	3,744	0.03%
2021/01/11	3	26.85	4	26.65	26.75	-1	3,702	-0.03%
2021/01/08	5	26.74	0	0.00	26.45	5	3,680	0.14%
2021/01/07	0	0.00	5	26.90	26.90	-5	3,658	-0.14%
2021/01/06	1	26.70	2	26.70	26.50	-1	3,633	-0.03%
2021/01/05	12	27.82	1	27.65	27.60	11	3,567	0.31%
2021/01/04	5	28.46	7	28.03	28.25	-2	3,547	-0.06%
2020/12/31	3	29.00	3	28.65	28.45	0	3,478	0.00%
2020/12/30	11	28.61	1	28.65	28.70	10	3,451	0.29%
2020/12/29	25	29.79	56.9	29.49	28.80	-31.9	3,435	-0.93%
2020/12/28	67	29.93	41.4	29.58	29.35	25.6	3,310	0.77%
2020/12/25	0	0.00	3	28.40	28.30	-3	3,066	-0.10%
2020/12/24	9	28.77	0	0.00	28.65	9	2,989	0.30%
2020/12/23	9	27.81	19.2	27.41	29.00	-10.2	2,911	-0.35%
2020/12/22	86	31.07	28.5	29.98	28.05	57.5	2,739	2.10%
2020/12/21	33	30.13	26	30.83	30.95	7	1,990	0.35%
2020/12/18	65	27.27	76.8	27.86	28.15	-11.8	1,510	-0.78%
2020/12/17	1	25.60	35	25.57	25.60	-34	1,250	-2.72%
2020/12/16	6	25.27	5	25.23	25.30	1	1,210	0.08%
2020/12/15	0	0.00	5	24.91	24.75	-5	1,187	-0.42%
2020/12/11	8	24.63	1	24.55	24.60	7	1,199	0.58%
2020/12/09	4	24.85	0	0.00	24.85	4	1,218	0.33%
2020/12/08	6	25.24	9	25.18	25.15	-3	1,410	-0.21%
2020/12/04	10	24.77	0	0.00	24.75	10	1,398	0.71%
2020/12/02	5	25.30	0	0.00	25.05	5	1,577	0.32%
2020/11/26	10	25.25	1	25.40	25.25	9	1,570	0.57%
2020/11/25	1	25.00	9	25.12	25.05	-8	1,603	-0.50%
2020/11/24	5	24.55	2	24.80	24.45	3	1,537	0.20%
2020/11/23	0	0.00	4	24.63	24.60	-4	1,552	-0.26%
2020/11/20	2	24.00	0	0.00	24.00	2	1,539	0.13%
2020/11/16	2	24.05	0	0.00	23.95	2	1,643	0.12%
2020/11/13	10	23.70	0	0.00	24.05	10	1,680	0.60%
2020/11/12	41	24.01	0	0.00	23.85	41	1,789	2.29%
2020/11/10	13	24.45	0	0.00	24.60	13	1,770	0.73%
2020/11/06	2	24.40	0	0.00	24.40	2	1,794	0.11%
2020/11/04	0	0.00	1	24.70	24.55	-1	1,881	-0.05%
2020/10/28	0.1	25.10	0	0.00	25.25	0.1	2,105	0.00%
2020/10/27	0	0.00	1	25.35	25.10	-1	2,102	-0.05%
2020/10/26	0	0.00	1	25.40	25.15	-1	2,154	-0.05%
2020/10/23	0	0.00	1	25.00	24.95	-1	2,188	-0.05%
2020/10/15	11	24.60	0	0.00	24.60	11	2,288	0.48%
2020/10/14	0	0.00	1	25.05	24.90	-1	2,311	-0.04%
2020/10/06	0	0.00	6	24.99	24.90	-6	2,394	-0.25%
2020/09/29	1	24.45	1	24.05	24.05	0	2,426	0.00%
2020/09/25	1	23.70	0	0.00	23.80	1	2,432	0.04%
2020/09/24	2	24.03	0	0.00	23.90	2	2,416	0.08%
2020/09/18	0	0.00	4	25.20	24.95	-4	2,367	-0.17%
2020/09/16	4	24.98	3	24.90	24.80	1	2,390	0.04%
2020/09/14	5	25.10	0	0.00	25.10	5	2,380	0.21%
2020/09/11	14	26.34	19	26.26	25.25	-5	2,354	-0.21%
2020/09/08	1	25.25	0	0.00	25.15	1	2,131	0.05%
2020/09/07	0	0.00	7	25.89	25.70	-7	2,099	-0.33%
2020/09/04	2	24.50	0	0.00	24.50	2	2,001	0.10%
2020/08/31	27	25.07	27	24.96	24.75	0	2,042	0.00%
2020/08/28	0	0.00	2	24.30	24.30	-2	1,982	-0.10%
2020/08/25	0	0.00	1	24.65	24.50	-1	1,978	-0.05%
2020/08/24	1	24.25	0	0.00	24.25	1	2,011	0.05%
2020/08/21	2	24.50	0	0.00	24.45	2	2,031	0.10%
2020/08/20	1	24.35	0	0.00	24.15	1	2,068	0.05%
2020/08/19	0	0.00	10	25.75	25.40	-10	2,022	-0.49%
2020/08/18	19	25.99	12	25.62	25.35	7	1,980	0.35%
2020/08/17	0	0.00	2	24.90	24.85	-2	1,869	-0.11%
2020/08/14	2	24.55	0	0.00	24.55	2	1,860	0.11%
2020/08/11	0	0.00	0.1	25.00	25.00	-0.1	1,911	-0.01%
2020/08/10	2	25.25	1	25.90	25.25	1	1,900	0.05%
2020/08/07	2	25.63	1	25.85	25.70	1	1,868	0.05%
2020/08/06	2	25.00	0	0.00	24.90	2	1,839	0.11%
2020/08/04	2	25.80	0	0.00	25.65	2	1,869	0.11%
2020/07/31	0	0.00	1	24.80	24.80	-1	1,786	-0.06%
2020/07/30	1	25.05	2	25.20	25.15	-1	1,897	-0.05%
2020/07/29	0	0.00	6.8	24.66	24.70	-6.8	1,876	-0.36%
2020/07/24	0	0.00	4	24.10	24.05	-4	1,834	-0.22%
2020/07/22	14	25.00	21	24.89	24.70	-7	1,832	-0.38%
2020/07/21	1	24.60	7	24.55	24.60	-6	1,772	-0.34%
2020/07/20	10	24.60	18	24.46	24.75	-8	1,759	-0.45%
2020/07/17	0	0.00	7	24.58	24.10	-7	1,737	-0.40%
2020/07/16	0	0.00	4	24.13	24.55	-4	1,758	-0.23%
2020/07/15	7	24.16	0	0.00	23.80	7	1,746	0.40%
2020/07/13	4	23.76	0	0.00	23.70	4	1,671	0.24%
2020/07/09	0	0.00	9	24.22	23.90	-9	1,663	-0.54%
2020/07/08	1	23.75	1	23.80	23.65	0	1,627	0.00%
2020/07/07	2	23.45	0	0.00	23.45	2	1,623	0.12%
2020/07/02	0	0.00	3	23.15	23.10	-3	1,629	-0.18%
2020/06/29	6	22.83	0	0.00	22.80	6	1,656	0.36%
2020/06/23	8	23.11	1	23.00	22.95	7	1,630	0.43%
2020/06/22	4	23.40	0	0.00	23.25	4	1,611	0.25%
2020/06/19	1	23.60	4	23.60	23.60	-3	1,617	-0.19%
2020/06/18	4	23.73	4	23.75	23.70	0	1,618	0.00%
2020/06/17	1	23.85	5	24.00	23.95	-4	1,621	-0.25%
2020/06/16	4	23.80	0	0.00	23.85	4	1,633	0.24%
2020/06/15	1	23.70	1	23.85	23.50	0	1,655	0.00%
2020/06/12	7	23.49	2	23.55	23.75	5	1,657	0.30%
2020/06/11	1	24.70	2	24.53	24.05	-1	1,669	-0.06%
2020/06/09	5	25.40	0	0.00	25.30	5	1,662	0.30%
2020/06/08	8	25.67	0	0.00	25.55	8	1,676	0.48%
2020/06/05	0	0.00	1	25.10	25.20	-1	1,637	-0.06%
2020/06/04	0	0.00	25	25.05	24.80	-25	1,634	-1.53%
2020/06/03	1	25.00	0	0.00	25.00	1	1,644	0.06%
2020/06/02	11	24.98	0	0.00	25.15	11	1,632	0.67%
2020/06/01	0	0.00	4	25.45	25.10	-4	1,619	-0.25%
2020/05/29	15	24.95	4	25.04	24.80	11	1,600	0.69%
2020/05/28	0	0.00	9	25.10	24.50	-9	1,548	-0.58%
2020/05/27	9	24.85	4	24.88	24.85	5	1,518	0.33%
2020/05/22	3	23.92	0	0.00	23.80	3	1,481	0.20%
2020/05/21	0	0.00	5	24.40	24.30	-5	1,473	-0.34%
2020/05/20	1	24.30	6	25.28	24.25	-5	1,469	-0.34%
2020/05/19	1	24.25	0	0.00	24.50	1	1,414	0.07%
2020/05/18	0	0.00	1	24.45	24.50	-1	1,404	-0.07%
2020/05/15	1	23.85	0	0.00	23.50	1	1,383	0.07%
2020/05/14	1	23.85	0	0.00	23.75	1	1,366	0.07%
2020/05/13	1	24.80	1	25.30	24.85	0	1,340	0.00%
2020/05/12	1	25.10	2	25.10	24.75	-1	1,322	-0.08%
2020/05/11	2	24.10	4.3	24.52	25.00	-2.3	1,306	-0.18%
2020/05/07	4	23.80	0	0.00	23.90	4	1,277	0.31%
2020/05/06	4	24.41	1	24.45	24.35	3	1,248	0.24%
2020/05/04	2	21.48	0	0.00	21.25	2	1,095	0.18%
2020/04/30	2	21.75	0	0.00	22.00	2	1,093	0.18%
2020/04/29	2	21.43	0	0.00	21.70	2	1,095	0.18%
2020/04/28	2	20.85	0	0.00	20.95	2	1,091	0.18%
2020/04/15	0.2	19.20	3	19.30	19.30	-2.8	1,134	-0.25%
2020/04/14	0	0.00	1	19.00	19.00	-1	1,134	-0.09%
2020/04/06	0	0.00	0.4	17.60	17.70	-0.4	1,132	-0.04%
2020/04/01	1	17.35	0	0.00	17.50	1	1,127	0.09%
2020/03/19	0	0.00	26	15.93	15.55	-26	1,096	-2.37%
2020/03/18	0	17.00	0	0.00	17.00	0	1,073	0.00%
2020/03/17	6	17.08	0	0.00	17.00	6	1,058	0.57%
2020/03/16	1	18.00	0	0.00	18.00	1	1,025	0.10%
2020/03/13	1	19.15	3	19.30	19.30	-2	1,002	-0.20%
2020/03/11	1	22.55	2	22.20	22.10	-1	949	-0.11%
2020/03/10	1	22.30	0.9	22.25	22.25	0.1	941	0.01%
2020/03/09	1	22.95	0	0.00	22.55	1	920	0.11%
2020/03/05	2	22.95	0	0.00	23.10	2	901	0.22%
2020/03/02	0.1	22.80	0	0.00	22.80	0.1	893	0.01%
2020/02/27	3	23.00	0	0.00	23.10	3	885	0.34%
2020/02/24	1	23.80	3	24.05	23.80	-2	863	-0.23%
2020/02/21	0	0.00	1	24.15	24.15	-1	859	-0.12%
2020/02/19	1	24.00	0	0.00	24.05	1	854	0.12%
2020/02/18	2	24.10	5	24.15	24.05	-3	849	-0.35%
2020/02/17	2	24.28	0	0.00	24.25	2	864	0.23%
2020/02/14	1	24.35	0	0.00	24.35	1	868	0.12%
2020/02/12	0	0.00	1	24.40	24.50	-1	862	-0.12%
2020/02/11	5	23.96	18	24.03	24.65	-13	854	-1.52%
2020/02/06	0	0.00	5	23.65	23.60	-5	869	-0.57%
2020/02/05	6	23.39	5	23.45	23.30	1	868	0.12%
2020/02/04	1	23.50	0	0.00	23.55	1	861	0.12%
2020/02/03	21	23.35	2	23.40	23.35	19	854	2.22%
2020/01/31	11.4	24.52	0	0.00	24.60	11.4	847	1.34%
2020/01/30	18	25.16	0	0.00	24.50	18	834	2.16%
2020/01/20	1	26.25	0	0.00	26.25	1	799	0.13%
2020/01/15	0.6	26.35	0	0.00	26.40	0.6	800	0.07%
2020/01/14	7	26.47	2	26.50	26.35	5	843	0.59%
2020/01/13	3	26.70	10	26.94	26.50	-7	870	-0.80%
2020/01/10	21	26.37	2	26.25	26.25	19	832	2.28%
2020/01/08	0	0.00	1	26.65	26.50	-1	804	-0.12%
2020/01/07	1	26.55	0	0.00	26.95	1	843	0.12%
2020/01/03	1	27.15	1	26.95	26.95	0	870	0.00%
2019/12/24	0	0.00	2	27.05	26.95	-2	848	-0.24%
2019/12/19	0	0.00	3	26.88	26.85	-3	828	-0.36%
2019/12/13	2	26.60	2	26.45	26.40	0	904	0.00%
2019/12/11	1	26.50	0	0.00	26.50	1	915	0.11%
2019/12/10	0	0.00	1	26.65	26.60	-1	931	-0.11%
2019/12/09	0	0.00	2	26.78	26.80	-2	1,038	-0.19%
2019/12/05	0	0.00	3	26.33	26.40	-3	1,023	-0.29%
2019/12/03	1	26.45	0	0.00	26.40	1	1,042	0.10%
2019/12/02	3	26.68	0	0.00	26.40	3	1,048	0.29%
2019/11/27	1	26.90	1	26.80	26.95	0	1,068	0.00%
2019/11/14	4	26.21	0	0.00	26.20	4	1,124	0.36%
2019/11/12	1	26.60	0	0.00	26.65	1	1,131	0.09%
2019/11/11	3	26.70	0	0.00	26.65	3	1,129	0.27%
2019/11/07	0	0.00	7	27.38	27.60	-7	1,107	-0.63%
2019/11/04	0.1	26.95	0	0.00	27.10	0.1	1,084	0.01%
2019/10/30	0	0.00	1	27.15	27.10	-1	1,084	-0.09%
2019/10/28	1	26.80	0	0.00	26.80	1	1,096	0.09%
2019/10/22	2	27.20	0	0.00	27.15	2	1,115	0.18%
2019/10/21	0.6	27.35	2	27.40	27.50	-1.4	1,079	-0.13%
2019/10/17	0	0.00	2	27.05	26.90	-2	1,074	-0.19%
2019/10/16	0	0.00	1	27.05	26.90	-1	1,125	-0.09%
2019/10/15	1	27.10	2	27.00	27.20	-1	1,179	-0.08%
2019/10/14	10	26.60	13	26.86	27.10	-3	1,207	-0.25%
2019/10/04	1	25.85	0	0.00	25.85	1	1,179	0.08%
2019/09/27	0	0.00	43	25.97	25.90	-43	1,234	-3.48%
2019/09/26	2	26.40	2	26.45	26.30	0	1,252	0.00%
2019/09/25	1	26.55	0	0.00	26.50	1	1,286	0.08%
2019/09/23	0	0.00	1	26.70	26.85	-1	1,297	-0.08%
2019/09/20	4	26.55	0	0.00	26.65	4	1,299	0.31%
2019/09/18	2	27.50	3	27.08	26.95	-1	1,290	-0.08%
2019/09/12	0	0.00	6	26.44	26.45	-6	1,231	-0.49%
2019/09/11	10.5	26.28	20	26.18	26.40	-9.5	1,221	-0.78%
2019/09/10	4.5	25.49	4	25.75	25.60	0.5	1,122	0.05%
2019/09/09	19	25.66	0	0.00	25.55	19	1,127	1.69%
2019/09/06	1	25.80	0	0.00	25.65	1	1,167	0.09%
2019/09/05	0	0.00	4	25.95	25.55	-4	1,174	-0.34%
2019/09/04	4	25.50	3	25.68	25.50	1	1,189	0.08%
2019/09/02	2	25.55	0	25.50	25.70	2	1,220	0.16%
2019/08/28	5	25.20	0	0.00	25.20	5	1,284	0.39%
2019/08/27	1	25.40	0	0.00	25.35	1	1,264	0.08%
2019/08/22	4	25.70	0	0.00	25.65	4	1,292	0.31%
2019/08/21	2	25.90	0	0.00	25.90	2	1,302	0.15%
2019/08/19	0	0.00	0.1	25.55	25.55	-0.1	1,319	-0.01%
2019/08/16	6	25.50	2	25.53	25.50	4	1,337	0.30%
2019/08/15	2	25.65	6	25.65	25.70	-4	1,349	-0.30%
2019/08/14	0	0.00	6	26.05	26.00	-6	1,459	-0.41%
2019/08/13	1	26.20	0	0.00	26.20	1	1,518	0.07%
2019/08/08	0	0.00	1	26.25	26.10	-1	1,529	-0.07%
2019/08/07	0	0.00	1	26.80	26.40	-1	1,527	-0.07%
2019/08/05	0	0.00	1	26.15	26.00	-1	1,517	-0.07%
2019/07/31	1	26.20	0	0.00	26.20	1	1,563	0.06%
2019/07/30	2	26.33	0.4	26.30	26.30	1.6	1,573	0.10%
2019/07/29	1	26.65	0	0.00	26.50	1	1,651	0.06%
2019/07/26	5	27.00	1	27.05	26.70	4	1,719	0.23%
2019/07/25	0	0.00	1	26.75	26.90	-1	1,723	-0.06%
2019/07/23	0	0.00	1	26.80	26.75	-1	1,731	-0.06%
2019/07/19	0	0.00	5.1	27.31	27.20	-5.1	1,716	-0.30%
2019/07/18	1	27.80	1	27.90	27.30	0	1,714	0.00%
2019/07/17	4	27.35	1	27.40	27.25	3	1,666	0.18%
2019/07/16	0	0.00	2	27.10	27.05	-2	1,607	-0.12%
2019/07/15	0.1	26.35	0	0.00	26.50	0.1	1,548	0.01%
2019/07/10	2	26.35	0	0.00	26.35	2	1,622	0.12%
2019/07/04	0	0.00	2	27.00	26.90	-2	1,633	-0.12%
2019/06/27	0	0.00	1	26.40	26.35	-1	1,677	-0.06%
2019/06/24	1	26.35	0	0.00	26.40	1	1,743	0.06%
2019/06/19	0	0.00	1	26.45	26.30	-1	1,825	-0.05%
2019/06/06	0	0.00	0.8	26.30	26.40	-0.8	2,101	-0.04%
2019/06/05	0	0.00	3	27.00	27.10	-3	2,093	-0.14%
2019/05/29	1	26.70	0	0.00	26.35	1	2,132	0.05%
2019/05/27	0.2	27.30	2	27.33	27.30	-1.8	2,227	-0.08%
2019/05/24	1	27.20	0	0.00	26.90	1	2,302	0.04%
2019/05/22	3	27.40	0	0.00	27.10	3	2,380	0.13%
2019/05/21	0	0.00	3	28.20	27.20	-3	2,470	-0.12%
2019/05/20	1	26.95	0	0.00	27.40	1	2,634	0.04%
2019/05/17	0	0.00	1	26.05	25.50	-1	2,690	-0.04%
2019/05/16	0.4	25.75	0	0.00	25.75	0.4	2,891	0.01%
2019/05/14	2	24.95	0	0.00	25.30	2	2,945	0.07%
2019/05/13	2	25.50	0	0.00	25.50	2	3,085	0.06%
2019/05/09	1	27.25	0	0.00	26.25	1	3,088	0.03%
2019/05/08	2	26.95	4	26.98	27.05	-2	3,072	-0.07%
2019/05/07	0	0.00	2	27.43	27.40	-2	3,076	-0.07%
2019/05/06	2	28.00	17	27.90	27.65	-15	3,088	-0.49%
2019/05/03	8	27.79	7.1	27.42	27.30	0.9	3,091	0.03%
2019/05/02	1	26.60	1	26.70	26.70	0	3,034	0.00%
2019/04/30	24	26.08	0	0.00	26.05	24	3,021	0.79%
2019/04/29	19	26.28	0	0.00	26.20	19	3,032	0.63%
2019/04/22	7	26.49	0	0.00	26.40	7	3,045	0.23%
2019/04/19	0	0.00	1	26.50	26.50	-1	3,065	-0.03%
2019/04/18	2	26.00	0	0.00	25.95	2	3,073	0.07%
2019/04/17	1	26.40	2	26.55	26.40	-1	3,068	-0.03%
2019/04/16	12	26.32	2	26.15	26.35	10	3,068	0.33%
2019/04/15	1	27.25	5	27.30	27.05	-4	3,029	-0.13%
2019/04/12	2	27.35	0	0.00	27.30	2	3,016	0.07%
2019/04/11	14	27.80	2	27.70	27.65	12	3,012	0.40%
2019/04/10	4	27.68	0	0.00	27.60	4	3,007	0.13%
2019/04/09	7	27.93	1	27.60	27.80	6	3,003	0.20%
2019/04/08	1	27.40	0	0.00	27.40	1	2,986	0.03%
2019/04/03	1	27.25	0	0.00	27.30	1	2,986	0.03%
2019/04/02	20	27.35	0	0.00	27.30	20	2,980	0.67%
2019/04/01	18	27.67	0	0.00	27.30	18	2,993	0.60%
2019/03/29	9	28.40	0	0.00	28.20	9	3,007	0.30%
2019/03/27	0	0.00	6	28.22	28.50	-6	2,985	-0.20%
2019/03/25	7	27.86	17	27.83	27.75	-10	2,971	-0.34%
2019/03/22	1	29.15	30	28.60	28.50	-29	2,949	-0.98%
2019/03/21	30	29.90	6	29.64	29.50	24	2,877	0.83%
2019/03/20	26	29.31	17	29.02	29.25	9	2,735	0.33%
2019/03/19	15	28.48	6	28.85	28.45	9	2,623	0.34%
2019/03/18	13	28.58	7	28.70	28.55	6	2,601	0.23%
2019/03/15	0	0.00	3.1	28.42	28.70	-3.1	2,579	-0.12%
2019/03/14	1	27.55	0	0.00	27.60	1	2,546	0.04%
2019/03/13	1	27.50	0	0.00	27.35	1	2,561	0.04%
2019/03/12	0	0.00	1	28.00	27.50	-1	2,570	-0.04%
2019/03/11	1	27.10	0	0.00	27.75	1	2,571	0.04%
2019/03/07	1	27.35	0	0.00	27.40	1	2,602	0.04%
2019/02/27	0	0.00	2	28.58	28.60	-2	2,611	-0.08%
2019/02/26	21	29.73	0	0.00	28.80	21	2,590	0.81%
2019/02/25	51	29.21	20	29.10	29.35	31	2,499	1.24%
2019/02/22	15	28.33	2	28.53	28.20	13	2,414	0.54%
2019/02/21	1	29.30	0	0.00	28.95	1	2,371	0.04%
2019/02/20	5	28.72	5	28.45	28.95	0	2,315	0.00%
2019/02/19	7.3	28.94	6	28.85	29.10	1.3	2,203	0.06%
2019/02/18	1	26.55	12	26.83	26.70	-11	1,946	-0.57%
2019/02/15	9	25.57	39	26.22	26.15	-30	1,928	-1.56%
2019/02/14	0	0.00	1	24.60	24.50	-1	1,725	-0.06%
2019/02/13	1	24.60	2.2	24.40	24.60	-1.2	1,714	-0.07%
2019/02/12	4	24.46	16.7	24.42	24.30	-12.7	1,684	-0.76%
2019/02/11	20.1	25.80	0	0.00	25.15	20.1	1,536	1.31%
2019/01/30	0	0.00	2	26.08	25.80	-2	1,523	-0.13%
2019/01/28	3	25.88	0	0.00	25.70	3	1,539	0.19%
2019/01/25	2.6	26.62	5	26.34	26.00	-2.4	1,578	-0.15%
2019/01/24	2	26.08	1	25.90	26.60	1	1,550	0.06%
2019/01/18	2	25.20	0	0.00	25.25	2	1,464	0.14%
2019/01/17	10	25.45	0	0.00	25.20	10	1,543	0.65%
2019/01/16	4	24.75	0	0.00	24.70	4	1,521	0.26%
2019/01/15	0	0.00	3	24.20	24.30	-3	1,520	-0.20%
2019/01/09	0	0.00	1	24.50	24.40	-1	1,516	-0.07%
2019/01/04	0	0.00	0.4	23.60	23.60	-0.4	1,553	-0.03%
2019/01/02	0	0.00	5	25.15	24.90	-5	1,640	-0.30%
2018/12/26	1	25.00	0	0.00	24.75	1	1,799	0.06%
2018/12/24	2	26.30	6	26.70	26.20	-4	2,009	-0.20%
2018/12/22	35	26.21	19	26.22	26.20	16	2,224	0.72%
2018/12/21	2	25.50	0	0.00	25.20	2	2,322	0.09%
2018/12/18	1	27.15	0.2	27.00	27.00	0.8	3,031	0.03%
2018/12/07	1	27.75	0	0.00	27.80	1	3,112	0.03%
2018/12/06	3	27.85	1	28.50	27.55	2	3,137	0.06%
2018/12/05	1	28.70	0	0.00	28.85	1	3,123	0.03%
2018/12/03	2	29.03	2	29.30	29.15	0	3,118	0.00%
2018/11/30	2	29.00	0	0.00	28.85	2	3,110	0.06%
2018/11/27	10	29.95	0	0.00	29.90	10	3,056	0.33%
2018/11/26	5	29.95	2	30.25	30.30	3	3,041	0.10%
2018/11/21	0	0.00	6	33.00	33.05	-6	2,971	-0.20%
2018/11/15	1	33.30	2	33.15	33.20	-1	3,016	-0.03%
2018/11/14	12	34.34	5	34.24	33.65	7	2,998	0.23%
2018/11/13	0	0.00	2	32.10	32.50	-2	2,910	-0.07%
2018/11/12	2	32.78	0	0.00	32.35	2	2,919	0.07%
2018/11/08	0	0.00	1	32.60	32.50	-1	2,903	-0.03%
2018/11/07	0.2	32.50	1	32.70	32.60	-0.8	2,903	-0.03%
2018/11/06	2.2	32.62	0	0.00	32.00	2.2	2,893	0.07%
2018/11/02	1	32.00	1	33.00	32.95	0	2,855	0.00%
2018/11/01	1	32.20	0	0.00	32.05	1	2,796	0.04%
2018/10/29	0	0.00	0.4	31.60	31.70	-0.4	2,769	-0.02%
2018/10/22	0	0.00	2	32.53	32.20	-2	2,809	-0.07%
2018/10/18	0	0.00	12.2	31.91	32.05	-12.2	2,966	-0.41%
2018/10/17	0	0.00	12.4	31.43	31.35	-12.4	2,979	-0.42%
2018/10/16	0	0.00	16	31.72	31.30	-16	2,993	-0.53%
2018/10/15	0	0.00	4	31.65	31.80	-4	2,998	-0.13%
2018/10/12	39	31.94	0	0.00	32.20	39	2,998	1.30%
2018/10/11	7	31.61	107	31.75	31.50	-100	2,980	-3.36%	大賣/
2018/10/08	0	0.00	1	35.80	35.30	-1	2,986	-0.03%
2018/10/05	25	35.77	36	35.10	35.10	-11	3,037	-0.36%
2018/10/04	70	37.81	1	37.75	37.75	69	2,988	2.31%
2018/10/03	37	38.40	5	38.72	38.10	32	2,958	1.08%
2018/10/02	8	40.07	6	40.05	40.05	2	2,852	0.07%
2018/10/01	93	41.29	93	41.59	41.60	0	2,765	0.00%
2018/09/28	7.2	41.14	9	41.46	39.80	-1.8	2,552	-0.07%
2018/09/27	111	41.68	111	41.99	42.70	0	2,425	0.00%	大買/大賣/
2018/09/26	25	40.01	24.2	40.48	41.15	0.8	2,053	0.04%
2018/09/25	0	0.00	4	35.89	37.45	-4	1,803	-0.22%
2018/09/21	2	34.65	0	0.00	34.05	2	1,777	0.11%
2018/09/20	1	34.65	0	0.00	34.70	1	1,790	0.06%
2018/09/19	1	34.15	7	34.92	34.15	-6	1,866	-0.32%
2018/09/14	1	33.00	29	33.16	33.00	-28	2,284	-1.23%
2018/09/13	39	34.17	10	34.45	33.60	29	2,305	1.26%
2018/09/12	5	34.53	5	34.60	33.75	0	2,307	0.00%
2018/09/11	0	0.00	0.3	32.80	32.80	-0.3	2,298	-0.01%
2018/09/07	5	34.23	3	34.70	33.55	2	2,352	0.09%
2018/09/06	3	34.00	0	0.00	34.05	3	2,370	0.13%
2018/09/05	0	0.00	3	35.27	35.10	-3	2,415	-0.12%
2018/09/04	0	0.00	3	35.03	35.30	-3	2,495	-0.12%
2018/09/03	6	34.78	0	0.00	34.50	6	2,529	0.24%
2018/08/31	2	35.30	0	0.00	35.30	2	2,545	0.08%
2018/08/29	0	0.00	1	36.45	36.45	-1	2,620	-0.04%
2018/08/28	2	37.00	0	0.00	36.85	2	2,667	0.07%
2018/08/27	0	0.00	5	37.25	37.15	-5	2,790	-0.18%
2018/08/24	0.2	37.30	0	0.00	37.30	0.2	2,871	0.01%
2018/08/23	3	38.87	3	38.63	38.20	0	2,896	0.00%
2018/08/21	2	35.98	0	0.00	36.10	2	2,937	0.07%
2018/08/16	0.1	32.80	3	32.80	32.85	-2.9	3,214	-0.09%
2018/08/15	0	0.00	1	33.45	33.15	-1	3,272	-0.03%
2018/08/14	0	0.00	1	34.15	34.15	-1	3,339	-0.03%
2018/08/13	0.2	35.10	0	0.00	35.10	0.2	3,416	0.00%
2018/08/03	0	0.00	0.6	37.90	37.95	-0.6	4,580	-0.01%
2018/08/01	0	0.00	3.4	39.72	38.65	-3.4	4,964	-0.07%
2018/07/31	3.1	41.92	0.8	41.10	41.10	2.3	5,096	0.04%
2018/07/18	10	15.80	0	0.00	15.60	10	5,229	0.19%
2018/07/17	2	16.18	0	0.00	15.85	2	5,248	0.04%
2018/07/16	11	16.55	1	16.40	16.55	10	5,300	0.19%
2018/07/09	0	0.00	11	15.40	15.30	-11	6,005	-0.18%
2018/07/06	0	0.00	2	14.95	15.45	-2	6,457	-0.03%
2018/07/05	0	0.00	1	15.85	15.20	-1	7,094	-0.01%
2018/07/04	2	16.40	1	16.50	16.10	1	7,627	0.01%
2018/07/03	1	17.40	1	17.05	17.00	0	7,720	0.00%
2018/06/29	10	17.85	1	17.90	17.85	9	8,066	0.11%
2018/06/27	3	18.02	0	0.00	18.05	3	8,685	0.03%
2018/06/26	1	17.60	0	0.00	17.65	1	9,058	0.01%
2018/06/22	0	0.00	1	18.90	18.40	-1	9,531	-0.01%
2018/06/21	0	0.00	2	19.25	18.90	-2	9,520	-0.02%
2018/06/20	0	0.00	42	19.12	19.10	-42	9,512	-0.44%
2018/06/19	4	19.65	0	0.00	19.35	4	9,482	0.04%
2018/06/14	48	20.14	0	0.00	19.70	48	9,338	0.51%
2018/06/13	0	0.00	13	19.67	19.70	-13	9,122	-0.14%
2018/06/12	13	17.97	0.1	17.95	17.95	12.9	8,940	0.14%
2018/06/07	0	0.00	1	19.00	18.30	-1	8,910	-0.01%
2018/06/06	6	18.47	31	18.56	18.40	-25	8,919	-0.28%
2018/06/05	1	18.50	0	0.00	18.50	1	8,900	0.01%
2018/06/04	30	18.90	0	0.00	18.85	30	8,870	0.34%
2018/05/31	0	0.00	2	18.30	18.20	-2	8,761	-0.02%
2018/05/30	2	18.45	0	0.00	18.50	2	8,779	0.02%
2018/05/29	1	18.50	7	18.30	18.45	-6	8,778	-0.07%
2018/05/24	1	19.20	3	17.77	19.30	-2	8,710	-0.02%
2018/05/22	0	0.00	21	19.00	18.95	-21	8,568	-0.25%
2018/05/21	1	19.10	0.1	19.05	19.10	0.9	8,536	0.01%
2018/05/18	1	19.45	1	19.45	19.50	0	8,493	0.00%
2018/05/17	2	19.28	32	19.44	19.15	-30	8,462	-0.35%
2018/05/16	2	20.45	0	0.00	20.30	2	8,321	0.02%
2018/05/15	1	21.05	1	21.15	20.85	0	8,292	0.00%
2018/05/14	3	20.42	6	20.30	20.30	-3	8,277	-0.04%
2018/05/11	0	0.00	10	20.86	20.70	-10	8,260	-0.12%
2018/05/10	2	20.95	0	0.00	20.90	2	8,217	0.02%
2018/05/09	6	21.85	6	21.06	21.50	0	8,186	0.00%
2018/05/08	6	21.04	23	21.08	20.90	-17	8,040	-0.21%
2018/05/07	23	20.53	4	21.19	22.00	19	7,918	0.24%
2018/05/04	14	20.72	14	20.32	20.05	0	7,744	0.00%
2018/05/03	3.5	22.09	1	22.00	21.40	2.5	7,599	0.03%
2018/05/02	15	24.41	101	24.01	23.70	-86	7,419	-1.16%	大賣/
2018/04/30	102	24.18	2	24.20	24.20	100	7,147	1.40%	大買/
2018/04/27	2	21.58	0	0.00	22.00	2	6,924	0.03%
2018/04/26	8	22.23	12	23.85	21.45	-4	6,817	-0.06%
2018/04/25	0	0.00	32	23.24	23.80	-32	6,690	-0.48%
2018/04/24	2	24.58	20	24.46	24.00	-18	6,694	-0.27%
2018/04/23	0	0.00	3	25.43	25.10	-3	6,860	-0.04%
2018/04/20	5	25.45	2	25.40	25.40	3	6,824	0.04%
2018/04/19	3	26.62	6	26.37	25.90	-3	6,738	-0.04%
2018/04/18	2	24.80	4	24.80	24.80	-2	6,566	-0.03%
2018/04/17	21	24.68	2	24.50	24.05	19	6,658	0.29%
2018/04/16	1	24.50	4	23.76	24.30	-3	6,680	-0.04%
2018/04/13	25	25.58	50	25.33	25.50	-25	6,977	-0.36%
2018/04/12	8.4	26.39	21	26.11	26.40	-12.6	6,854	-0.18%
2018/04/11	9.3	25.09	64.1	23.35	26.05	-54.8	6,572	-0.83%
2018/04/10	35.1	22.83	74	22.72	23.70	-38.9	5,896	-0.66%
2018/04/09	7	22.10	9.1	22.10	22.10	-2.1	5,290	-0.04%
2018/04/03	6	19.37	24	19.00	20.10	-18	5,118	-0.35%
2018/04/02	2	18.65	1	18.30	18.40	1	4,878	0.02%
2018/03/31	7	18.70	37	18.78	18.60	-30	4,723	-0.64%
2018/03/30	25	18.45	59	18.46	18.35	-34	4,498	-0.76%
2018/03/29	10.1	17.49	21	17.12	17.70	-10.9	4,080	-0.27%
2018/03/28	69	16.16	19	16.19	16.20	50	3,675	1.36%
2018/03/27	0	0.00	38	15.43	15.80	-38	3,398	-1.12%
2018/03/22	0	0.00	1	14.30	14.30	-1	3,114	-0.03%
2018/03/16	0	0.00	1	14.45	14.20	-1	3,104	-0.03%
2018/03/13	1	14.25	4	14.13	14.20	-3	3,078	-0.10%
2018/03/12	2	14.55	0	0.00	14.20	2	3,072	0.07%
2018/03/09	0	0.00	15	13.85	13.80	-15	3,026	-0.50%
2018/03/05	0	0.00	5	14.20	14.35	-5	3,012	-0.17%
2018/02/23	0	0.00	1	14.00	14.00	-1	3,000	-0.03%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/08	0	0.00	10	13.25	13.25	-10	2,973	-0.34%
2018/02/07	0	0.00	4	13.60	13.45	-4	2,976	-0.13%
2018/02/06	4	12.93	0	0.00	12.80	4	2,951	0.14%
2018/02/05	2	13.80	2	13.90	13.75	0	2,897	0.00%
2018/02/02	12	14.40	0	0.00	14.20	12	2,894	0.41%
2018/01/31	0	0.00	4	13.80	14.30	-4	2,909	-0.14%
2018/01/30	0	0.00	0.2	13.95	13.95	-0.2	2,988	-0.01%
2018/01/29	1	14.15	0	0.00	14.10	1	3,116	0.03%
2018/01/25	0	0.00	2	14.30	14.10	-2	3,154	-0.06%
2018/01/22	1	14.35	1	14.45	14.30	0	3,099	0.00%
2018/01/19	0	0.00	1	14.70	14.55	-1	3,098	-0.03%
2018/01/18	1	14.50	9	14.68	14.80	-8	3,062	-0.26%
2018/01/17	8	15.24	5	15.17	15.25	3	2,957	0.10%
2018/01/16	16	13.90	4	14.00	13.95	12	2,700	0.44%
2018/01/15	0	0.00	11	13.90	13.70	-11	2,661	-0.41%
2018/01/12	1	13.80	14	13.98	13.80	-13	2,617	-0.50%
2018/01/11	13	13.95	40	13.73	13.85	-27	2,561	-1.05%
2018/01/10	29	14.72	15	14.79	14.75	14	2,356	0.59%
2018/01/09	57	15.08	51	15.10	15.25	6	2,210	0.27%
2018/01/08	14	13.53	18	13.89	13.90	-4	1,768	-0.23%
2018/01/05	2	11.90	10.5	12.60	12.65	-8.5	1,616	-0.53%