台船 (2208)-玉山-南京東路券商分點個股進出

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
17.90
漲跌
▲0.55
漲幅
+3.17%
成交量
3,931張
產業
上市航運類股▲2.65%
564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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/09/27	1	17.90	0	0.00	17.90	1	4,100	0.02%
2024/09/26	0.3	17.60	0	0.00	17.35	0.3	4,061	0.01%
2024/09/18	0	0.00	0	17.40	17.25	0	4,232	0.00%
2024/09/16	1	17.40	0	0.00	17.45	1	4,325	0.02%
2024/09/11	2	17.20	0	0.00	17.10	2	4,368	0.05%
2024/09/06	0	0.00	2	17.35	17.30	-2	4,420	-0.05%
2024/09/05	1	17.45	0	0.00	17.15	1	4,429	0.02%
2024/09/04	1.1	17.60	0	0.00	17.35	1.1	4,434	0.02%
2024/09/02	1.1	18.32	6	18.61	18.20	-4.9	4,405	-0.11%
2024/08/30	0.1	18.50	0	0.00	18.60	0.1	4,383	0.00%
2024/08/29	0	0.00	5	18.75	18.70	-5	4,365	-0.11%
2024/08/28	0	0.00	1	18.95	18.80	-1	4,320	-0.02%
2024/08/27	0	19.00	13	19.47	19.05	-13	4,297	-0.30%
2024/08/26	0	0.00	1	19.15	18.95	-1	4,096	-0.02%
2024/08/23	6	18.70	0	0.00	18.60	6	3,845	0.16%
2024/08/22	0	0.00	1	18.15	18.15	-1	3,575	-0.03%
2024/08/21	0	0.00	100	17.39	17.55	-100	3,525	-2.84%
2024/08/20	0	0.00	0.2	17.65	17.60	-0.2	3,536	-0.01%
2024/08/16	2.1	17.67	0	0.00	17.45	2.1	3,549	0.06%
2024/08/15	0	0.00	7	18.35	17.85	-7	3,532	-0.20%
2024/08/14	47.1	18.56	4	18.40	18.20	43.1	3,526	1.22%
2024/08/13	1	18.20	11	18.10	18.00	-10	3,294	-0.30%
2024/08/12	60	17.05	2	17.00	17.10	58	2,970	1.95%
2024/08/09	1	16.40	0	0.00	16.25	1	3,070	0.03%
2024/08/07	0	16.10	0	0.00	16.25	0	3,155	0.00%
2024/08/06	0.1	15.00	1	15.30	15.55	-0.9	3,176	-0.03%
2024/08/05	7	15.64	5	15.40	15.40	2	3,148	0.06%
2024/08/02	1.2	16.97	2	17.00	16.85	-0.8	3,079	-0.03%
2024/07/30	2	16.55	13	16.57	16.65	-11	3,096	-0.36%
2024/07/29	3.1	16.70	4	16.65	16.70	-0.9	3,075	-0.03%
2024/07/26	3	16.80	19	16.80	16.80	-16	3,055	-0.52%
2024/07/23	0.1	17.20	0	0.00	17.00	0.1	3,066	0.00%
2024/07/22	5	17.05	11	17.00	17.00	-6	3,080	-0.19%
2024/07/19	10.1	17.25	3	17.30	17.20	7.1	3,079	0.23%
2024/07/18	1	17.40	0	0.00	17.40	1	3,063	0.03%
2024/07/17	0.1	17.40	0	0.00	17.35	0.1	3,052	0.00%
2024/07/15	0.2	17.48	10	17.35	17.35	-9.8	3,134	-0.31%
2024/07/12	0	17.55	0	0.00	17.40	0	3,134	0.00%
2024/07/11	0	0.00	50	17.43	17.45	-50	3,151	-1.59%
2024/07/10	0	0.00	10	17.50	17.50	-10	3,235	-0.31%
2024/07/09	52	17.46	5	17.50	17.50	47	3,393	1.39%
2024/07/08	0	0.00	12	17.73	17.70	-12	3,386	-0.35%
2024/07/05	0	0.00	10	17.80	17.80	-10	3,451	-0.29%
2024/07/04	1	17.70	0	0.00	17.70	1	3,707	0.03%
2024/06/28	5	17.83	2	17.98	17.80	3	3,826	0.08%
2024/06/27	0	0.00	2	17.40	17.45	-2	3,776	-0.05%
2024/06/26	0.3	17.60	0	0.00	17.45	0.3	3,784	0.01%
2024/06/25	1	17.60	1	17.55	17.60	0	3,817	0.00%
2024/06/24	8	17.76	3	17.97	17.75	5	3,893	0.13%
2024/06/21	0	0.00	1	17.75	17.75	-1	3,977	-0.03%
2024/06/20	1	17.45	12	17.45	17.50	-11	3,939	-0.28%
2024/06/19	2	17.55	0	0.00	17.40	2	4,047	0.05%
2024/06/18	0	0.00	1	17.65	17.65	-1	4,106	-0.02%
2024/06/17	0	0.00	5	17.45	17.60	-5	4,220	-0.12%
2024/06/14	0	0.00	5	17.48	17.50	-5	4,588	-0.11%
2024/06/13	25.2	17.55	0	0.00	17.45	25.2	4,840	0.52%
2024/06/12	2	17.60	6	17.53	17.50	-4	4,837	-0.08%
2024/06/11	0	0.00	3	17.78	17.65	-3	4,822	-0.06%
2024/06/07	1	17.90	1	17.85	17.95	0	4,818	0.00%
2024/06/06	2	17.65	5	17.65	17.70	-3	4,818	-0.06%
2024/06/04	1.2	17.92	12	17.92	17.90	-10.8	4,809	-0.22%
2024/06/03	8	18.00	6	18.05	18.05	2	4,832	0.04%
2024/05/31	0.1	18.05	8	18.10	18.10	-8	4,852	-0.16%
2024/05/30	4.1	17.98	12	17.95	17.95	-8	4,839	-0.16%
2024/05/29	2	18.10	13	18.12	18.10	-11	4,836	-0.23%
2024/05/28	4	18.04	4	18.21	18.30	0	4,831	0.00%
2024/05/27	0	18.20	27	18.04	18.05	-27	4,861	-0.56%
2024/05/24	3.1	18.07	0	0.00	18.05	3.1	4,881	0.06%
2024/05/23	17.2	18.10	0	0.00	18.20	17.2	4,904	0.35%
2024/05/22	0.2	18.35	15	18.30	18.25	-14.8	4,966	-0.30%
2024/05/21	1.3	18.59	15	18.35	18.30	-13.7	5,104	-0.27%
2024/05/20	0.1	18.70	0	0.00	18.65	0.1	5,106	0.00%
2024/05/17	0	18.85	6	18.70	18.75	-6	5,150	-0.12%
2024/05/16	2	18.75	1	18.70	18.75	1	5,221	0.02%
2024/05/15	30	19.10	0	0.00	18.80	30	5,208	0.58%
2024/05/14	0	0.00	3	18.55	18.60	-3	5,105	-0.06%
2024/05/13	0	0.00	1	18.35	18.25	-1	5,087	-0.02%
2024/05/10	0	0.00	1	18.20	18.25	-1	5,090	-0.02%
2024/05/09	2.2	18.00	0	0.00	17.90	2.2	5,062	0.04%
2024/05/08	1	18.00	0	0.00	18.00	1	5,067	0.02%
2024/05/07	2	18.05	0	0.00	18.05	2	5,081	0.04%
2024/05/06	0	0.00	10	18.20	18.25	-10	5,090	-0.20%
2024/05/02	4	18.20	0	0.00	18.10	4	5,090	0.08%
2024/04/30	8	18.20	0	0.00	18.20	8	5,145	0.16%
2024/04/29	5	18.20	0	0.00	18.35	5	5,227	0.10%
2024/04/26	6	18.13	0	0.00	18.15	6	5,244	0.11%
2024/04/25	4	18.13	0	0.00	18.10	4	5,267	0.08%
2024/04/23	3	18.30	0	0.00	18.30	3	5,410	0.06%
2024/04/22	10.1	18.50	0	0.00	18.45	10.1	5,500	0.18%
2024/04/19	1	18.80	5	18.82	18.70	-4	5,679	-0.07%
2024/04/17	1	18.95	0	0.00	19.00	1	6,202	0.02%
2024/04/16	2	19.00	0	0.00	18.85	2	6,218	0.03%
2024/04/15	2	19.75	1	19.45	19.40	1	6,169	0.02%
2024/04/12	1	19.25	0	0.00	19.05	1	6,116	0.02%
2024/04/10	11	19.54	10.2	19.79	19.50	0.8	6,071	0.01%
2024/04/09	2	19.03	2	19.00	19.05	0	5,805	0.00%
2024/04/08	0	0.00	1	18.95	18.90	-1	5,772	-0.02%
2024/04/02	6	18.90	0	0.00	18.70	6	5,767	0.10%
2024/03/29	1	19.00	0	0.00	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	1	19.15	0	0.00	19.10	1	5,696	0.02%
2024/03/26	1	19.20	0	0.00	18.80	1	5,614	0.02%
2024/03/25	31	19.10	0	0.00	19.10	31	5,481	0.57%
2024/03/22	0	0.00	1	19.20	19.05	-1	5,430	-0.02%
2024/03/21	13	18.80	0	0.00	18.90	13	5,313	0.24%
2024/03/20	13	19.07	13	18.82	18.75	0	5,245	0.00%
2024/03/19	12.5	19.25	3	19.10	19.25	9.5	5,153	0.18%
2024/03/18	9.2	18.48	6	18.47	18.60	3.2	4,770	0.07%
2024/03/15	1	17.60	0	0.00	17.75	1	4,490	0.02%
2024/03/14	2	17.65	2	17.60	17.60	0	4,455	0.00%
2024/03/11	0	17.75	0	0.00	17.75	0	4,398	0.00%
2024/03/08	10	17.68	0	0.00	17.55	10	4,380	0.23%
2024/03/07	0.2	17.80	0	0.00	17.75	0.2	4,387	0.00%
2024/03/06	0.1	18.05	0	0.00	17.90	0.1	4,330	0.00%
2024/03/05	2	18.00	10	18.01	17.95	-8	4,295	-0.19%
2024/03/01	1	18.15	1	18.20	18.20	0	4,242	0.00%
2024/02/29	1	18.25	1	18.40	18.35	0	4,228	0.00%
2024/02/27	3	18.05	2	18.05	18.05	1	4,145	0.02%
2024/02/26	0	18.15	0	0.00	18.05	0	4,100	0.00%
2024/02/23	1	18.15	0	0.00	17.95	1	4,062	0.02%
2024/02/21	0.2	18.05	0	0.00	17.90	0.2	3,829	0.01%
2024/02/20	0.1	18.05	0	0.00	18.00	0.1	3,776	0.00%
2024/02/15	4	17.90	3.6	18.05	18.15	0.4	3,584	0.01%
2024/02/02	0	0.00	4	18.11	18.05	-4	3,471	-0.12%
2024/02/01	0	0.00	1	18.20	18.25	-1	3,441	-0.03%
2024/01/31	0	0.00	10	18.10	18.05	-10	3,425	-0.29%
2024/01/30	1	18.25	3	18.30	18.20	-2	3,396	-0.06%
2024/01/29	0	0.00	10	18.30	18.25	-10	3,358	-0.30%
2024/01/25	0	0.00	0.1	18.60	18.55	-0.1	3,323	0.00%
2024/01/24	3	18.70	0	0.00	18.60	3	3,298	0.09%
2024/01/23	0	0.00	5.2	18.45	18.45	-5.2	3,225	-0.16%
2024/01/22	0	0.00	1	18.10	18.10	-1	3,130	-0.03%
2024/01/19	1	17.90	1	18.00	17.95	0	3,079	0.00%
2024/01/18	3	18.00	0	0.00	18.00	3	3,017	0.10%
2024/01/17	17	18.24	3	18.32	18.15	14	2,941	0.48%
2024/01/16	7.5	18.57	0.2	18.65	18.55	7.3	2,832	0.26%
2024/01/15	12.1	19.56	1	19.50	19.05	11.1	2,728	0.41%
2024/01/12	13.1	18.92	4	18.78	18.90	9.1	2,509	0.36%
2024/01/11	1.1	20.01	0	0.00	20.00	1.1	1,927	0.06%
2024/01/09	0	0.00	0.1	20.60	20.45	-0.1	1,843	-0.01%
2024/01/08	0.2	21.00	6.2	20.95	20.90	-6	1,802	-0.33%
2024/01/05	5	20.61	5.1	20.16	20.50	-0.1	1,685	-0.01%
2024/01/03	0.2	20.05	0	0.00	20.10	0.2	1,701	0.01%
2024/01/02	0.3	20.20	0	0.00	20.10	0.3	1,696	0.02%
2023/12/29	0.1	20.30	0	0.00	20.30	0.1	1,680	0.01%
2023/12/28	0.2	20.35	0	0.00	20.25	0.2	1,655	0.01%
2023/12/27	0.1	20.50	9	20.45	20.45	-8.9	1,648	-0.54%
2023/12/26	1	20.30	0	0.00	20.50	1	1,676	0.06%
2023/12/25	1.1	20.26	5	20.25	20.20	-3.9	1,733	-0.22%
2023/12/22	0	0.00	6	20.60	20.50	-6	1,727	-0.35%
2023/12/20	5	20.60	0.1	20.75	20.75	4.9	1,773	0.28%
2023/12/19	0.1	20.75	0	0.00	20.60	0.1	1,821	0.01%
2023/12/18	0	0.00	2	21.35	21.20	-2	1,888	-0.11%
2023/12/15	1	21.40	0	0.00	21.45	1	2,161	0.05%
2023/12/14	2	21.50	21	21.45	21.80	-19	2,178	-0.87%
2023/12/12	0.1	21.45	4	21.35	21.35	-3.9	2,174	-0.18%
2023/12/05	0	0.00	1	21.85	22.05	-1	2,238	-0.04%
2023/12/04	0	0.00	10.4	22.25	22.20	-10.4	2,227	-0.47%
2023/12/01	0	0.00	4	21.60	21.60	-4	2,201	-0.18%
2023/11/30	0	21.70	0	0.00	21.65	0	2,255	0.00%
2023/11/29	0.1	21.75	0	0.00	21.80	0.1	2,313	0.00%
2023/11/28	0.1	21.80	0	0.00	21.70	0.1	2,317	0.00%
2023/11/27	0	0.00	3	22.00	21.60	-3	2,333	-0.13%
2023/11/24	1	21.65	0	0.00	21.60	1	2,324	0.04%
2023/11/21	0	0.00	1	21.10	21.15	-1	2,337	-0.04%
2023/11/20	10	21.10	0	0.00	21.15	10	2,410	0.41%
2023/11/15	0	0.00	2	20.80	20.85	-2	2,452	-0.08%
2023/11/10	0.2	20.45	4	20.20	20.20	-3.8	2,516	-0.15%
2023/11/08	0	0.00	0.2	20.80	20.60	-0.2	2,556	-0.01%
2023/11/07	0	0.00	8	20.71	20.95	-8	2,588	-0.31%
2023/11/06	0	0.00	1	20.85	20.90	-1	2,735	-0.04%
2023/11/02	0	20.65	0	0.00	20.50	0	2,751	0.00%
2023/10/31	9.1	20.21	0	0.00	20.15	9.1	2,765	0.33%
2023/10/25	2	20.65	0	0.00	20.60	2	2,864	0.07%
2023/10/20	2	20.33	0	0.00	20.30	2	2,939	0.07%
2023/10/19	2	20.75	4	20.75	20.70	-2	2,950	-0.07%
2023/10/18	4	20.76	0	0.00	20.70	4	2,968	0.13%
2023/10/17	2	21.00	0	0.00	20.85	2	2,985	0.07%
2023/10/16	6	21.17	0	0.00	21.10	6	3,010	0.20%
2023/10/12	0.1	21.50	0	0.00	21.35	0.1	3,080	0.00%
2023/10/11	7	22.08	0	0.00	21.70	7	3,109	0.23%
2023/10/06	3	21.80	3	21.70	21.75	0	3,087	0.00%
2023/10/04	0	0.00	6	21.90	21.90	-6	3,129	-0.19%
2023/10/03	1	22.15	1	22.10	22.00	0	3,123	0.00%
2023/10/02	12	22.36	1	22.30	22.25	11	3,115	0.35%
2023/09/28	1	23.00	0	0.00	22.85	1	3,073	0.03%
2023/09/27	0	0.00	45	23.37	23.40	-45	3,022	-1.49%
2023/09/26	0.1	23.45	0	0.00	23.40	0.1	3,072	0.00%
2023/09/25	7	23.99	0	0.00	23.90	7	3,099	0.23%
2023/09/22	0.1	23.60	0	0.00	24.20	0.1	3,274	0.00%
2023/09/21	4	23.73	1	24.15	23.65	3	3,276	0.09%
2023/09/20	17	24.85	38	24.85	24.65	-21	3,243	-0.65%
2023/09/15	5	23.85	18	23.65	23.45	-13	2,945	-0.44%
2023/09/14	27	23.70	0	0.00	23.75	27	2,933	0.92%
2023/09/13	1	23.20	0.1	23.20	23.20	0.9	2,997	0.03%
2023/09/12	5	23.55	2	23.18	23.25	3	3,034	0.10%
2023/09/11	13.1	24.03	0	0.00	23.90	13.1	3,042	0.43%
2023/09/06	8	23.94	0	0.00	23.80	8	3,151	0.25%
2023/09/05	9	24.04	2	23.88	23.85	7	3,155	0.22%
2023/09/04	12	23.81	0	0.00	23.75	12	3,151	0.38%
2023/08/29	0	0.00	1	22.90	22.85	-1	3,276	-0.03%
2023/08/25	4	22.80	0	0.00	22.70	4	3,321	0.12%
2023/08/24	0	22.85	2	23.05	22.90	-2	3,332	-0.06%
2023/08/23	0	0.00	10	22.30	22.20	-10	3,301	-0.30%
2023/08/18	0	0.00	3	21.55	21.45	-3	3,513	-0.09%
2023/08/16	2	20.80	3	20.85	20.80	-1	3,837	-0.03%
2023/08/14	12	21.18	0	0.00	21.30	12	3,929	0.31%
2023/08/11	0	0.00	2	21.65	21.85	-2	3,992	-0.05%
2023/08/10	24	21.67	1	21.55	21.65	23	4,061	0.57%
2023/08/09	2.7	23.44	0	0.00	23.55	2.7	4,065	0.07%
2023/08/08	4	23.55	1	23.50	23.55	3	4,101	0.07%
2023/08/07	0.3	23.50	0	0.00	23.40	0.3	4,245	0.01%
2023/08/04	12	23.32	0	0.00	23.45	12	4,306	0.28%
2023/08/02	2	23.30	0	0.00	23.25	2	4,406	0.05%
2023/07/31	0	0.00	2	23.50	23.35	-2	4,567	-0.04%
2023/07/26	0	0.00	3	23.15	23.10	-3	4,966	-0.06%
2023/07/25	4	23.08	0	0.00	23.10	4	5,132	0.08%
2023/07/24	16	23.34	0	0.00	23.05	16	5,276	0.30%
2023/07/21	2	23.45	0	0.00	23.40	2	5,369	0.04%
2023/07/20	2	23.60	0	0.00	23.60	2	5,619	0.04%
2023/07/19	0	0.00	1	23.15	23.05	-1	5,723	-0.02%
2023/07/18	4	23.26	0	0.00	23.20	4	6,021	0.07%
2023/07/17	6	23.36	3	23.70	23.70	3	6,255	0.05%
2023/07/14	9	23.69	0	0.00	23.70	9	6,647	0.14%
2023/07/13	2	23.98	0.2	24.20	23.90	1.9	7,371	0.03%
2023/07/12	1	24.15	0	0.00	24.10	1	8,602	0.01%
2023/07/10	2	24.05	0	0.00	24.00	2	11,545	0.02%
2023/07/07	1	24.20	0	0.00	24.15	1	12,009	0.01%
2023/07/06	1	24.65	0	0.00	24.50	1	12,275	0.01%
2023/07/05	0	0.00	4	24.70	24.70	-4	12,664	-0.03%
2023/07/04	1	25.25	2	25.25	24.95	-1	12,964	-0.01%
2023/07/03	11	24.76	0	0.00	24.95	11	13,434	0.08%
2023/06/30	5	25.05	0	0.00	24.75	5	13,414	0.04%
2023/06/27	0	0.00	0.3	23.90	23.75	-0.3	13,354	0.00%
2023/06/26	4	24.45	2.2	24.23	24.00	1.8	13,520	0.01%
2023/06/21	0	0.00	0.3	24.30	24.35	-0.3	13,543	0.00%
2023/06/20	3	24.30	0	0.00	24.30	3	13,572	0.02%
2023/06/16	19	24.15	0	0.00	24.25	19	13,523	0.14%
2023/06/15	1	23.60	2	23.93	24.00	-1	13,496	-0.01%
2023/06/14	1	24.00	12	24.35	23.80	-11	13,495	-0.08%
2023/06/13	2	24.20	0	0.00	24.00	2	13,476	0.01%
2023/06/09	0	0.00	1	24.85	24.85	-1	13,444	-0.01%
2023/06/07	6	25.00	5	25.26	25.00	1	13,615	0.01%
2023/06/06	6	25.25	0	0.00	25.00	6	13,710	0.04%
2023/06/05	4	24.75	0	0.00	25.25	4	13,754	0.03%
2023/06/02	1	24.55	4	24.55	24.55	-3	13,692	-0.02%
2023/06/01	2.1	24.16	3	24.50	24.50	-1	13,707	-0.01%
2023/05/30	1	24.30	0	0.00	24.20	1	13,743	0.01%
2023/05/29	0	0.00	2	24.45	24.45	-2	13,846	-0.01%
2023/05/26	1.1	24.35	7	24.36	24.15	-6	14,024	-0.04%
2023/05/25	0	0.00	13	25.21	25.00	-13	14,202	-0.09%
2023/05/24	6	25.50	1	25.50	25.50	5	14,532	0.03%
2023/05/23	0	0.00	25	25.08	25.20	-25	14,960	-0.17%
2023/05/22	4	25.18	13	25.25	25.75	-9	15,172	-0.06%
2023/05/19	5	24.85	2	24.60	24.40	3	15,107	0.02%
2023/05/18	0	24.50	0	0.00	24.55	0	15,087	0.00%
2023/05/17	4	24.51	14	24.64	24.50	-10	15,114	-0.07%
2023/05/16	11	24.41	15	24.23	24.20	-4	15,064	-0.03%
2023/05/15	16	24.37	1	24.30	24.40	15	15,050	0.10%
2023/05/12	3	23.20	0	0.00	23.45	3	14,986	0.02%
2023/05/11	3	23.20	0	0.00	23.30	3	15,004	0.02%
2023/05/10	14	24.15	1	24.10	24.00	13	14,860	0.09%
2023/05/09	7	24.19	3	24.13	24.00	4	14,813	0.03%
2023/05/08	4	24.55	0	0.00	24.60	4	14,767	0.03%
2023/05/05	0	0.00	3	24.52	24.45	-3	14,788	-0.02%
2023/05/04	6	25.00	6	25.04	24.95	0	14,725	0.00%
2023/05/03	5	25.75	0	0.00	25.60	5	14,602	0.03%
2023/05/02	9	26.22	7	26.06	26.00	2	14,519	0.01%
2023/04/28	7	26.10	5.1	25.97	25.95	1.9	14,388	0.01%
2023/04/27	4	25.53	3	25.70	25.80	1	14,204	0.01%
2023/04/26	4.1	25.78	3	25.48	25.60	1.1	14,028	0.01%
2023/04/25	14	26.23	7	26.56	25.80	7	13,919	0.05%
2023/04/24	4	26.19	1	26.20	26.20	3	13,643	0.02%
2023/04/21	9.1	25.84	7	25.83	25.90	2.1	13,517	0.02%
2023/04/20	5	26.19	6	26.12	26.00	-1	13,184	-0.01%
2023/04/19	12.2	26.68	4	26.45	26.35	8.2	12,924	0.06%
2023/04/18	35.5	27.18	13.1	27.03	27.30	22.4	12,499	0.18%
2023/04/17	16	27.38	43	27.50	28.00	-27	11,720	-0.23%
2023/04/14	61.1	27.49	31.2	27.19	26.45	29.9	10,447	0.29%
2023/04/13	14	26.33	10	26.41	26.85	4	8,708	0.05%
2023/04/12	15	24.40	32.3	24.37	24.45	-17.3	7,450	-0.23%
2023/04/11	30	24.06	2	23.90	23.60	28	6,981	0.40%
2023/04/10	2.1	23.73	11	23.34	24.05	-8.9	6,724	-0.13%
2023/04/07	14.3	22.87	1	22.85	22.80	13.3	6,381	0.21%
2023/04/06	2	24.30	13	24.21	23.75	-11	6,051	-0.18%
2023/03/30	0	0.00	5	23.55	23.50	-5	5,525	-0.09%
2023/03/29	0	0.00	2	23.30	23.40	-2	5,514	-0.04%
2023/03/27	0	0.00	1	23.50	23.50	-1	5,380	-0.02%
2023/03/24	0	22.60	20	22.65	22.75	-20	5,266	-0.38%
2023/03/22	10	22.15	0	0.00	22.25	10	5,405	0.19%
2023/03/21	0	21.85	0.2	22.00	22.00	-0.2	5,397	0.00%
2023/03/20	10	21.50	0	0.00	21.70	10	5,399	0.19%
2023/03/17	0	21.30	0	0.00	21.65	0	5,452	0.00%
2023/03/16	2.5	21.24	0	0.00	21.05	2.5	5,439	0.05%
2023/03/15	0	0.00	3	21.70	21.40	-3	5,440	-0.06%
2023/03/14	1	21.55	1	21.70	21.55	0	5,476	0.00%
2023/03/13	1	21.90	4	22.00	21.85	-3	5,537	-0.05%
2023/03/10	0	22.85	0	0.00	22.55	0	5,579	0.00%
2023/03/09	0	23.50	4	23.59	23.55	-4	5,546	-0.07%
2023/03/08	0	0.00	2.4	22.98	23.20	-2.4	5,953	-0.04%
2023/03/07	1	22.90	2	23.00	22.90	-1	6,051	-0.02%
2023/03/06	1	23.10	1	23.00	23.05	0	6,032	0.00%
2023/03/02	10	23.15	0	0.00	23.05	10	6,033	0.17%
2023/03/01	3	23.17	0.3	23.20	22.80	2.7	6,074	0.04%
2023/02/24	1	23.65	0	0.00	23.55	1	5,998	0.02%
2023/02/23	7	24.09	3	24.28	24.05	4	5,785	0.07%
2023/02/22	6	24.13	7	24.16	24.20	-1	5,503	-0.02%
2023/02/21	14	23.71	7	23.42	23.90	7	5,138	0.14%
2023/02/20	0	22.95	13	21.98	23.25	-13	4,657	-0.28%
2023/02/17	3	21.30	10	21.60	21.50	-7	4,327	-0.16%
2023/02/16	0.1	20.85	0	0.00	20.85	0.1	4,204	0.00%
2023/02/14	10	20.65	0	0.00	20.65	10	4,317	0.23%
2023/02/13	10	20.80	11	20.69	21.00	-1	4,358	-0.02%
2023/02/10	10	20.60	7	20.80	20.65	3	4,522	0.07%
2023/02/09	0.2	20.60	0	0.00	20.50	0.2	4,544	0.00%
2023/02/08	2	20.15	0	0.00	20.25	2	4,555	0.04%
2023/02/07	0	20.45	0	0.00	20.30	0	4,534	0.00%
2023/02/06	0	0.00	1	20.65	20.20	-1	4,508	-0.02%
2023/02/03	5	20.35	0	0.00	20.45	5	4,443	0.11%
2023/02/02	0	0.00	1	20.10	20.10	-1	4,350	-0.02%
2023/01/17	0	18.50	0	0.00	18.45	0	4,137	0.00%
2023/01/16	0	18.50	0	0.00	18.40	0	4,142	0.00%
2023/01/13	0	18.55	0	0.00	18.45	0	4,135	0.00%
2023/01/12	1	18.70	0	0.00	18.60	1	4,137	0.02%
2023/01/11	0	18.85	0	0.00	18.90	0	4,133	0.00%
2023/01/10	0	18.75	0	0.00	18.65	0	4,124	0.00%
2023/01/09	0	18.65	0	0.00	18.70	0	4,119	0.00%
2023/01/06	0.1	19.00	0	19.00	18.85	0	4,097	0.00%
2023/01/05	0	19.25	0	0.00	19.00	0	4,116	0.00%
2023/01/04	0	19.35	0	0.00	19.15	0	4,121	0.00%
2023/01/03	0	19.40	0	0.00	19.20	0	4,122	0.00%
2022/12/30	0	19.55	0	0.00	19.50	0	4,107	0.00%
2022/12/29	0	19.45	0	0.00	19.30	0	4,094	0.00%
2022/12/28	0.1	19.95	0	0.00	19.70	0.1	4,087	0.00%
2022/12/26	2	19.50	2	19.60	19.55	0	3,973	0.00%
2022/12/22	0	0.00	1	19.65	19.60	-1	3,959	-0.03%
2022/12/20	1	19.70	0	0.00	19.15	1	3,923	0.03%
2022/12/19	0	20.25	8	20.00	19.75	-8	3,892	-0.21%
2022/12/16	0	0.00	3	20.05	20.10	-3	3,873	-0.08%
2022/12/15	2	20.38	1	20.70	20.30	1	3,799	0.03%
2022/12/13	0	0.00	10	19.88	19.70	-10	3,568	-0.28%
2022/12/12	5	19.62	0	0.00	19.55	5	3,539	0.14%
2022/12/09	0	0.00	2	19.95	19.90	-2	3,509	-0.06%
2022/12/08	5	19.58	7	19.66	19.65	-2	3,437	-0.06%
2022/12/07	2	19.35	7	19.80	19.65	-5	3,400	-0.15%
2022/12/06	5	19.71	0	0.00	19.55	5	3,344	0.15%
2022/12/05	0	19.95	1.1	20.11	19.90	-1	3,272	-0.03%
2022/12/02	4	19.85	5	19.92	19.95	-1	3,171	-0.03%
2022/12/01	5	19.60	3	20.00	19.55	2	3,017	0.07%
2022/11/30	6.1	20.02	11	20.22	19.90	-4.9	2,906	-0.17%
2022/11/29	5	19.45	5	18.45	19.85	0	2,364	0.00%
2022/11/25	0	0.00	0.1	18.70	18.35	-0.1	2,150	0.00%
2022/11/22	0	17.40	1	17.70	18.25	-1	1,937	-0.05%
2022/11/21	1	17.55	0	0.00	17.40	1	1,863	0.05%
2022/11/18	1	17.85	0	0.00	17.80	1	1,846	0.05%
2022/11/17	0	0.00	5	17.95	18.00	-5	1,837	-0.27%
2022/11/16	2	18.25	0	0.00	18.20	2	1,786	0.11%
2022/11/15	0	0.00	5.1	18.25	18.20	-5.1	1,752	-0.29%
2022/11/14	0	0.00	4	18.60	18.50	-4	1,714	-0.23%
2022/11/11	1	19.50	0	0.00	18.75	1	1,672	0.06%
2022/11/10	0.1	18.85	2	19.00	18.95	-1.9	1,586	-0.12%
2022/11/09	2	18.40	20	18.50	18.65	-18	1,411	-1.28%
2022/11/08	5	18.33	2	18.35	18.50	3	1,331	0.23%
2022/11/07	2	17.50	4	18.15	18.15	-2	1,088	-0.18%
2022/10/28	0	0.00	1	14.90	14.70	-1	934	-0.11%
2022/10/25	0	0.00	2	14.90	14.75	-2	977	-0.20%
2022/10/24	2	15.00	0	0.00	15.00	2	968	0.21%
2022/10/21	0.2	14.70	0.4	14.65	14.60	-0.3	951	-0.03%
2022/10/20	2	14.55	0	14.70	14.65	2	948	0.21%
2022/10/19	0	15.15	0.2	15.10	15.00	-0.2	937	-0.02%
2022/10/17	2	14.73	2	14.90	14.90	0	932	0.00%
2022/10/14	0	15.00	0	0.00	15.00	0	941	0.00%
2022/10/13	3.2	14.64	0	0.00	14.55	3.2	936	0.34%
2022/10/12	0.1	15.56	0	0.00	15.40	0.1	912	0.01%
2022/10/11	1	15.75	0	0.00	15.70	1	900	0.11%
2022/10/05	1	16.30	0	0.00	16.25	1	916	0.11%
2022/09/30	0	0.00	3	15.80	15.85	-3	917	-0.33%
2022/09/28	6.1	16.05	0	0.00	15.90	6.1	902	0.68%
2022/09/27	1.1	16.51	0	0.00	16.65	1.1	876	0.13%
2022/09/26	8.1	16.78	0	0.00	16.75	8.1	877	0.92%
2022/09/23	4	17.20	0	0.00	17.20	4	883	0.45%
2022/09/22	6	17.36	0	0.00	17.50	6	877	0.68%
2022/09/21	2	17.55	0	0.00	17.60	2	871	0.23%
2022/09/20	7	17.58	0	0.00	17.65	7	870	0.80%
2022/09/19	3.4	17.63	0	0.00	17.55	3.4	883	0.38%
2022/09/05	0	0.00	1	18.00	18.00	-1	1,032	-0.10%
2022/09/02	0	0.00	2	18.05	18.20	-2	1,061	-0.19%
2022/08/30	0	0.00	2	18.20	18.20	-2	1,071	-0.19%
2022/08/22	0	18.50	0	0.00	18.35	0	1,061	0.00%
2022/08/19	0	0.00	0.1	18.55	18.50	-0.1	1,064	0.00%
2022/08/18	1	18.40	0	0.00	18.40	1	1,072	0.09%
2022/08/10	3	18.30	0	0.00	18.35	3	1,107	0.27%
2022/08/03	0	0.00	4.1	18.50	18.20	-4.1	1,236	-0.33%
2022/07/21	0	0.00	1	18.40	18.60	-1	1,434	-0.07%
2022/07/20	0	0.00	1	18.30	18.20	-1	1,490	-0.07%
2022/07/19	0	0.00	4	18.35	18.25	-4	1,506	-0.27%
2022/07/14	0	0.00	2	18.20	18.10	-2	1,539	-0.13%
2022/07/13	0	0.00	2	17.85	17.95	-2	1,553	-0.13%
2022/07/12	1	17.05	0	0.00	16.95	1	1,549	0.07%
2022/07/06	1	17.55	0	0.00	17.45	1	1,616	0.06%
2022/07/01	3	17.55	5	17.85	17.25	-2	1,661	-0.12%
2022/06/30	2	17.85	0	0.00	17.90	2	1,651	0.12%
2022/06/29	1	18.25	0	0.00	18.15	1	1,648	0.06%
2022/06/27	0	0.00	0.8	18.50	18.50	-0.8	1,677	-0.05%
2022/06/24	1	17.90	0	0.00	18.00	1	1,671	0.06%
2022/06/23	2	17.60	0	0.00	17.70	2	1,672	0.12%
2022/06/22	2	17.65	2	17.65	17.65	0	1,676	0.00%
2022/06/20	2	17.88	0	0.00	17.60	2	1,678	0.12%
2022/06/17	0	18.35	0	0.00	18.25	0	1,680	0.00%
2022/06/16	0	18.65	0	0.00	18.25	0	1,674	0.00%
2022/06/14	1	18.30	0	0.00	18.45	1	1,683	0.06%
2022/06/13	12	18.85	0	0.00	18.85	12	1,679	0.71%
2022/06/10	3	19.30	0.1	19.50	19.35	2.9	1,689	0.17%
2022/06/09	3	19.40	0	0.00	19.40	3	1,707	0.18%
2022/06/06	0	0.00	0	19.75	19.60	0	1,885	0.00%
2022/06/01	1	19.80	0	0.00	19.70	1	1,954	0.05%
2022/05/23	1	19.40	0	0.00	19.30	1	2,072	0.05%
2022/05/19	3	18.93	0	0.00	19.00	3	2,093	0.14%
2022/05/13	1	18.85	0	0.00	18.95	1	2,187	0.05%
2022/05/12	3.1	19.04	0	0.00	18.85	3.1	2,163	0.14%
2022/05/11	3	19.68	0	0.00	19.70	3	2,092	0.14%
2022/05/10	2	20.00	0	0.00	20.20	2	2,059	0.10%
2022/05/09	3	19.97	0	0.00	20.05	3	2,042	0.15%
2022/05/06	9	20.33	0	0.00	20.30	9	2,029	0.44%
2022/05/05	1	20.75	0	0.00	20.70	1	2,023	0.05%
2022/05/04	2	20.85	0	0.00	20.70	2	2,018	0.10%
2022/04/25	0	21.40	0	0.00	21.10	0	1,912	0.00%
2022/04/20	0	21.80	0	0.00	21.60	0	1,954	0.00%
2022/04/14	0.2	21.40	0	0.00	21.30	0.2	1,918	0.01%
2022/04/12	1	20.35	0	0.00	20.50	1	1,935	0.05%
2022/04/11	1	20.45	0	0.00	20.45	1	1,957	0.05%
2022/04/08	0	0.00	14	20.65	20.75	-14	1,982	-0.71%
2022/04/07	0	0.00	1	20.90	20.80	-1	1,980	-0.05%
2022/04/01	2	21.10	0	0.00	21.10	2	1,999	0.10%
2022/03/28	1	21.05	0	0.00	21.20	1	1,996	0.05%
2022/03/14	0	0.00	2	21.75	21.60	-2	2,006	-0.10%
2022/03/09	0	21.95	5	22.15	22.10	-5	1,963	-0.25%
2022/03/07	0	0.00	1	21.00	21.20	-1	1,864	-0.05%
2022/03/04	5	21.75	2	21.80	21.65	3	1,872	0.16%
2022/03/03	2	21.93	0	0.00	21.90	2	1,876	0.11%
2022/02/25	0	0.00	1	20.90	20.95	-1	1,868	-0.05%
2022/02/21	3	21.80	0	0.00	21.70	3	1,882	0.16%
2022/02/18	3	21.70	0.1	22.00	21.75	2.9	1,886	0.15%
2022/02/15	0	0.00	0.8	20.85	20.85	-0.8	1,835	-0.04%
2022/02/07	0	0.00	1	20.90	20.90	-1	1,982	-0.05%
2022/01/26	1.1	20.11	0	0.00	20.00	1.1	2,106	0.05%
2022/01/24	0.1	20.10	0.8	20.30	20.15	-0.7	2,129	-0.03%
2022/01/21	1	20.50	0	0.00	20.40	1	2,141	0.05%
2022/01/17	0	21.00	0	0.00	21.00	0	2,153	0.00%
2022/01/14	0	21.00	0	0.00	20.90	0	2,168	0.00%
2022/01/11	0	21.75	0	0.00	21.55	0	2,150	0.00%
2022/01/05	1	22.10	5	22.10	21.90	-4	2,176	-0.18%
2022/01/04	5.2	22.10	0	0.00	22.20	5.2	2,212	0.23%
2021/12/30	0	0.00	8	21.95	21.95	-8	2,198	-0.36%
2021/12/27	1	21.40	0	0.00	21.40	1	2,301	0.04%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/21	0	0.00	20	21.50	21.45	-20	2,419	-0.83%
2021/12/16	0	0.00	1	21.70	21.50	-1	2,442	-0.04%
2021/12/14	1	21.40	0	0.00	21.40	1	2,489	0.04%
2021/12/09	2	22.10	0	0.00	22.05	2	2,475	0.08%
2021/12/08	0	0.00	3	22.70	22.20	-3	2,460	-0.12%
2021/11/25	0	0.00	1	22.40	22.30	-1	2,812	-0.04%
2021/11/23	0.6	22.16	0	0.00	22.00	0.6	2,835	0.02%
2021/11/19	0	0.00	1	22.35	22.15	-1	2,920	-0.03%
2021/11/18	0	0.00	0.3	22.31	22.25	-0.3	3,017	-0.01%
2021/11/17	0	0.00	2.3	22.29	22.25	-2.3	3,271	-0.07%
2021/11/16	1.1	22.84	0	0.00	22.50	1.1	3,313	0.03%
2021/11/12	0	0.00	2.5	22.46	22.40	-2.5	3,764	-0.07%
2021/11/11	2	22.10	0	0.00	22.10	2	3,788	0.05%
2021/11/08	0	0.00	2	22.70	22.75	-2	4,030	-0.05%
2021/11/04	2	22.40	0	0.00	22.40	2	4,078	0.05%
2021/11/03	2	23.08	0	0.00	22.90	2	4,075	0.05%
2021/11/01	0	0.00	4	22.23	22.15	-4	4,030	-0.10%
2021/10/22	2	21.40	0	0.00	21.25	2	4,341	0.05%
2021/10/19	0	0.00	2	21.65	21.55	-2	4,623	-0.04%
2021/10/14	0	0.00	2	20.55	20.80	-2	4,970	-0.04%
2021/10/08	2	21.70	0.2	22.10	21.65	1.9	5,619	0.03%
2021/10/07	0	0.00	2	22.00	21.85	-2	5,852	-0.03%
2021/10/06	0	0.00	1	21.50	21.20	-1	6,070	-0.02%
2021/10/05	0	0.00	4	21.45	21.60	-4	6,279	-0.06%
2021/10/04	13	21.66	2	21.60	21.60	11	6,420	0.17%
2021/09/30	0	0.00	1	23.10	23.10	-1	7,031	-0.01%
2021/09/29	0	0.00	1	22.65	22.70	-1	8,346	-0.01%
2021/09/28	22	23.12	0	0.00	22.90	22	8,859	0.25%
2021/09/24	5	23.00	3	23.32	23.05	2	9,911	0.02%
2021/09/22	0	0.00	1	22.75	22.75	-1	11,576	-0.01%
2021/09/14	2	23.10	0	0.00	23.05	2	17,417	0.01%
2021/09/13	1	23.30	0	0.00	23.30	1	21,568	0.00%
2021/09/10	0	0.00	2	23.20	23.50	-2	24,448	-0.01%
2021/09/09	3	23.17	0	0.00	23.10	3	26,598	0.01%
2021/09/08	0	0.00	2	23.45	23.20	-2	27,334	-0.01%
2021/09/07	2	23.55	1	23.60	23.50	1	29,832	0.00%
2021/09/06	0	0.00	6	23.70	23.40	-6	31,157	-0.02%
2021/09/03	1.1	23.97	0	0.00	23.85	1.1	31,286	0.00%
2021/09/02	2	24.45	6	24.43	24.10	-4	31,329	-0.01%
2021/09/01	1	24.15	0	0.00	24.10	1	31,427	0.00%
2021/08/31	2	24.65	1	24.40	24.65	1	31,969	0.00%
2021/08/30	0	0.00	1	24.25	24.20	-1	32,038	0.00%
2021/08/25	1	23.90	10	24.00	24.20	-9	33,286	-0.03%
2021/08/24	0	0.00	10	24.30	23.85	-10	33,357	-0.03%
2021/08/23	2	24.30	5	24.26	24.00	-3	33,394	-0.01%
2021/08/20	7	23.34	0	0.00	23.10	7	33,387	0.02%
2021/08/19	10	23.99	1.2	23.86	23.50	8.9	33,397	0.03%
2021/08/18	0	0.00	20	22.90	24.10	-20	33,180	-0.06%
2021/08/17	10	22.90	0	0.00	22.80	10	33,237	0.03%
2021/08/16	3	23.47	1	23.50	23.20	2	33,777	0.01%
2021/08/13	1	24.00	12	24.00	23.95	-11	34,091	-0.03%
2021/08/12	0	0.00	2	23.50	23.45	-2	33,970	-0.01%
2021/08/11	2	23.20	0	0.00	23.35	2	34,116	0.01%
2021/08/10	15	23.73	0	0.00	23.75	15	34,202	0.04%
2021/08/04	3	24.05	0	0.00	24.25	3	35,038	0.01%
2021/08/03	0	0.00	5	24.05	24.00	-5	35,280	-0.01%
2021/08/02	0.1	23.90	1	24.00	24.20	-1	35,478	0.00%
2021/07/29	2	24.40	3	24.65	24.70	-1	35,684	0.00%
2021/07/28	2	23.90	0	0.00	23.85	2	35,757	0.01%
2021/07/27	0	24.80	5.1	24.63	24.40	-5	36,236	-0.01%
2021/07/26	2	25.20	2	25.10	24.90	0	36,648	0.00%
2021/07/23	0	0.00	7	24.99	25.20	-7	36,871	-0.02%
2021/07/21	0.2	24.85	0	0.00	24.10	0.2	37,461	0.00%
2021/07/20	2	24.98	40	24.99	24.80	-38	38,136	-0.10%
2021/07/19	1	25.55	0	0.00	25.60	1	38,573	0.00%
2021/07/16	3	25.42	126	25.13	25.15	-123	40,374	-0.30%	大賣/鉅額交易
2021/07/15	80	26.07	25	26.39	25.75	55	41,689	0.13%
2021/07/14	0	0.00	6	24.55	24.90	-6	42,415	-0.01%
2021/07/13	2	25.65	3	25.88	25.20	-1	43,019	0.00%
2021/07/12	27	26.00	0	0.00	25.80	27	42,947	0.06%
2021/07/09	2	26.45	5	26.64	26.40	-3	42,805	-0.01%
2021/07/08	1	27.60	8	27.14	27.05	-7	42,891	-0.02%
2021/07/07	16	27.35	14	27.59	27.50	2	42,832	0.00%
2021/07/06	46.1	27.77	92	27.71	28.25	-45.9	42,444	-0.11%
2021/07/05	14	26.20	16.1	26.14	26.95	-2.1	41,278	-0.01%
2021/07/02	47	26.76	37.1	26.81	26.60	9.9	40,903	0.02%
2021/07/01	32.1	27.70	15.1	27.75	27.10	17.1	40,656	0.04%
2021/06/30	26	27.88	18	27.92	27.85	8	40,332	0.02%
2021/06/29	43.2	28.52	46.2	28.52	28.10	-3	39,878	-0.01%
2021/06/28	76	28.95	33	29.04	28.90	43	39,901	0.11%
2021/06/25	34	28.75	30.3	28.80	27.90	3.8	38,693	0.01%
2021/06/24	69	28.78	79.1	27.95	28.45	-10.1	37,832	-0.03%
2021/06/23	28.3	28.84	32	28.61	28.15	-3.7	35,736	-0.01%
2021/06/22	164.5	32.90	76.1	32.71	31.25	88.4	34,203	0.26%	大買/
2021/06/21	76.1	30.22	63.1	30.64	31.10	13	30,045	0.04%
2021/06/18	72	28.79	58.2	28.86	28.30	13.8	27,198	0.05%
2021/06/17	17	26.84	19	27.22	27.10	-2	25,096	-0.01%
2021/06/16	75	27.50	44.5	27.62	26.65	30.5	24,395	0.13%
2021/06/15	11	24.94	37	25.71	26.15	-26	21,945	-0.12%
2021/06/11	1	24.20	2	23.93	23.80	-1	20,715	0.00%
2021/06/10	0.1	23.30	11	23.30	23.45	-11	20,690	-0.05%
2021/06/09	1	23.80	20	23.65	23.45	-19	20,648	-0.09%
2021/06/08	15	24.65	16	24.80	24.10	-1	20,565	0.00%
2021/06/07	1	23.80	5	23.69	23.90	-4	20,083	-0.02%
2021/06/04	4	23.96	21	23.80	24.10	-17	19,964	-0.09%
2021/06/03	11	23.78	13	23.93	24.00	-2	19,624	-0.01%
2021/06/02	7	23.46	13	23.52	23.40	-6	19,299	-0.03%
2021/06/01	36	22.32	45	22.52	22.75	-9	18,664	-0.05%
2021/05/31	16	22.18	5	22.24	22.05	11	18,570	0.06%
2021/05/28	3	22.67	0	0.00	22.65	3	18,435	0.02%
2021/05/27	11	22.05	0	0.00	21.90	11	18,259	0.06%
2021/05/26	22	22.20	20	21.75	21.95	2	18,494	0.01%
2021/05/25	42	22.18	15	22.75	22.00	27	18,527	0.15%
2021/05/24	27	23.08	12	23.08	22.40	15	18,330	0.08%
2021/05/21	45	21.11	63	20.95	21.90	-18	17,771	-0.10%
2021/05/20	0	0.00	50	20.09	19.95	-50	17,418	-0.29%
2021/05/19	71	20.71	7	20.44	20.45	64	17,365	0.37%
2021/05/18	1	19.05	2	19.53	20.05	-1	17,255	-0.01%
2021/05/17	6	18.79	17	18.17	18.25	-11	17,120	-0.06%
2021/05/14	0	0.00	8	20.11	20.10	-8	16,930	-0.05%
2021/05/13	4	19.93	16.2	19.83	19.80	-12.2	16,782	-0.07%
2021/05/12	19	21.22	43	21.16	20.75	-24	16,521	-0.15%
2021/05/11	10	23.62	5	23.27	23.00	5	16,099	0.03%
2021/05/10	9	24.88	3	24.83	24.65	6	15,833	0.04%
2021/05/06	3	23.98	19	24.00	23.75	-16	15,417	-0.10%
2021/05/05	17	23.89	12	23.70	23.90	5	15,253	0.03%
2021/05/04	48	24.48	41	24.79	23.75	7	15,096	0.05%
2021/05/03	47	26.13	11	26.33	25.50	36	14,515	0.25%
2021/04/29	15	25.07	31	24.96	25.30	-16	14,021	-0.11%
2021/04/28	22.2	26.07	17	25.76	25.65	5.2	13,724	0.04%
2021/04/27	36	26.82	5.1	26.46	26.50	30.9	13,380	0.23%
2021/04/26	56	27.58	31	27.15	27.30	25	12,907	0.19%
2021/04/23	12	26.05	14	26.45	25.80	-2	12,086	-0.02%
2021/04/22	50	29.14	9	29.12	27.00	41	11,549	0.35%
2021/04/21	22	26.94	22	26.71	27.60	0	9,621	0.00%
2021/04/20	76	25.67	139	25.58	25.10	-63	8,117	-0.78%	大賣/
2021/04/19	40	23.08	13	24.58	24.60	27	7,019	0.38%
2021/04/16	0	0.00	1	22.15	22.40	-1	6,198	-0.02%
2021/04/15	0	0.00	5.1	22.23	22.15	-5.1	6,025	-0.09%
2021/04/14	51	22.01	5	22.23	22.35	46	5,967	0.77%
2021/04/13	10	22.05	0	0.00	21.90	10	5,771	0.17%
2021/04/12	1	22.35	4	22.44	22.30	-3	5,613	-0.05%
2021/04/09	7	22.52	1	22.45	22.60	6	5,550	0.11%
2021/04/08	0	0.00	2	22.30	22.50	-2	5,392	-0.04%
2021/04/07	6.1	22.08	6	22.03	22.15	0.1	5,263	0.00%
2021/04/06	19	22.51	24	22.61	22.40	-5	5,191	-0.10%
2021/04/01	8	21.86	15	21.89	22.15	-7	5,110	-0.14%
2021/03/31	22.1	21.50	15.2	21.50	21.45	7	4,798	0.15%
2021/03/30	5	22.39	0	0.00	22.25	5	3,993	0.13%
2021/03/29	1	22.35	0	0.00	22.40	1	4,034	0.02%
2021/03/24	1	22.50	0	0.00	22.55	1	5,463	0.02%
2021/03/23	2	22.60	4	22.55	22.75	-2	5,487	-0.04%
2021/03/22	0.2	22.80	6	22.96	22.95	-5.9	5,462	-0.11%
2021/03/18	2	22.68	0	0.00	22.60	2	5,313	0.04%
2021/03/17	2	22.80	1	23.20	22.90	1	5,234	0.02%
2021/03/16	5.1	23.00	4	22.75	23.10	1.1	5,088	0.02%
2021/03/15	3	21.73	11	21.70	21.90	-8	4,942	-0.16%
2021/03/12	11	22.07	3	22.12	22.00	8	4,899	0.16%
2021/03/11	14	21.86	0	0.00	21.90	14	4,838	0.29%
2021/03/10	5	22.69	0.1	22.65	22.45	4.9	4,710	0.10%
2021/03/03	1	23.45	0	0.00	23.70	1	4,570	0.02%
2021/02/26	6	23.90	0	0.00	23.95	6	4,553	0.13%
2021/02/18	0	25.00	0	0.00	25.30	0	3,966	0.00%
2021/02/17	0	24.45	1	24.50	24.40	-1	3,906	-0.02%
2021/02/05	1	23.85	0	0.00	23.95	1	3,887	0.03%
2021/02/03	0	0.00	2	24.15	24.05	-2	3,915	-0.05%
2021/02/01	0	0.00	11	23.90	23.90	-11	3,905	-0.28%
2021/01/29	0	0.00	1	24.20	24.05	-1	3,888	-0.03%
2021/01/28	1	24.50	0	0.00	24.75	1	3,870	0.03%
2021/01/21	1	23.90	0	0.00	24.00	1	3,859	0.03%
2021/01/20	2	24.20	0	0.00	24.05	2	3,859	0.05%
2021/01/19	3	24.98	0	0.00	24.70	3	3,826	0.08%
2021/01/15	1.1	25.75	1	25.45	25.40	0.1	3,820	0.00%
2021/01/14	0	0.00	0.1	26.40	26.15	-0.1	3,784	0.00%
2021/01/12	5	26.15	0	0.00	25.90	5	3,744	0.13%
2021/01/05	10	27.93	6	27.73	27.60	4	3,567	0.11%
2021/01/04	6	28.11	1.5	28.07	28.25	4.5	3,547	0.13%
2020/12/30	0	0.00	2	28.65	28.70	-2	3,451	-0.06%
2020/12/29	0	0.00	60	29.23	28.80	-60	3,435	-1.75%
2020/12/28	11	29.84	1	29.80	29.35	10	3,310	0.30%
2020/12/25	51	29.14	2	28.30	28.30	49	3,066	1.60%
2020/12/23	0	0.00	102.9	27.85	29.00	-102.9	2,911	-3.54%	大賣/鉅額交易
2020/12/22	103	31.98	14	30.38	28.05	89	2,739	3.25%	大買/
2020/12/21	11	30.16	3	30.33	30.95	8	1,990	0.40%
2020/12/18	5	28.15	5	26.93	28.15	0	1,510	0.00%
2020/12/16	0.1	25.20	0	0.00	25.30	0.1	1,210	0.01%
2020/12/11	0	0.00	5	24.60	24.60	-5	1,199	-0.42%
2020/12/08	0	0.00	4	25.30	25.15	-4	1,410	-0.28%
2020/12/04	0	0.00	0.1	24.75	24.75	-0.1	1,398	-0.01%
2020/12/02	1	25.10	0	0.00	25.05	1	1,577	0.06%
2020/12/01	0	0.00	1	24.85	24.90	-1	1,564	-0.06%
2020/11/30	0	0.00	1	25.00	24.90	-1	1,571	-0.06%
2020/11/27	51	25.15	50	24.95	25.05	1	1,561	0.06%
2020/11/26	1.2	25.28	0	0.00	25.25	1.2	1,570	0.08%
2020/11/24	0	0.00	5	24.65	24.45	-5	1,537	-0.33%
2020/11/16	5	23.97	0	0.00	23.95	5	1,643	0.30%
2020/11/13	3	23.97	0	0.00	24.05	3	1,680	0.18%
2020/11/12	5	24.00	40	23.90	23.85	-35	1,789	-1.96%
2020/11/11	1	24.55	0	0.00	24.60	1	1,765	0.06%
2020/10/29	20	24.90	0	0.00	24.85	20	2,027	0.99%
2020/10/28	20.2	25.30	1.2	25.31	25.25	19	2,105	0.90%
2020/10/27	1	25.20	0	0.00	25.10	1	2,102	0.05%
2020/10/05	1	24.45	0	0.00	24.35	1	2,382	0.04%
2020/09/23	0	0.00	3	24.30	24.35	-3	2,395	-0.13%
2020/09/21	0	0.00	2	25.00	24.85	-2	2,364	-0.08%
2020/09/11	5	25.60	0	0.00	25.25	5	2,354	0.21%
2020/09/09	0	0.00	1	24.75	25.15	-1	2,135	-0.05%
2020/09/08	0	0.00	1	25.15	25.15	-1	2,131	-0.05%
2020/08/31	0	0.00	1	25.40	24.75	-1	2,042	-0.05%
2020/08/27	1	24.60	0	0.00	24.35	1	1,985	0.05%
2020/08/20	5	24.30	1	24.80	24.15	4	2,068	0.19%
2020/08/19	2.1	25.71	0	0.00	25.40	2.1	2,022	0.10%
2020/08/14	0	0.00	3	24.50	24.55	-3	1,860	-0.16%
2020/08/12	5	25.09	4	24.75	24.90	1	1,902	0.05%
2020/08/10	2	26.00	0	0.00	25.25	2	1,900	0.11%
2020/08/07	2	25.70	0	0.00	25.70	2	1,868	0.11%
2020/08/06	2	25.45	0	0.00	24.90	2	1,839	0.11%
2020/08/04	2	25.63	5	26.20	25.65	-3	1,869	-0.16%
2020/07/31	1	24.65	0	0.00	24.80	1	1,786	0.06%
2020/07/13	0	0.00	18	23.80	23.70	-18	1,671	-1.08%
2020/07/09	0	0.00	15	24.40	23.90	-15	1,663	-0.90%
2020/07/01	0	0.00	5	23.05	23.05	-5	1,633	-0.31%
2020/06/11	0	0.00	12	24.66	24.05	-12	1,669	-0.72%
2020/06/08	1	25.65	3	25.70	25.55	-2	1,676	-0.12%
2020/06/01	11	25.50	2	25.20	25.10	9	1,619	0.56%
2020/05/28	6	24.82	0	0.00	24.50	6	1,548	0.39%
2020/05/27	1	24.80	1.8	24.64	24.85	-0.8	1,518	-0.06%
2020/05/20	1	24.35	1	24.90	24.25	0	1,469	0.00%
2020/05/19	1.1	24.31	4	24.35	24.50	-3	1,414	-0.21%
2020/05/18	0.3	24.40	0	0.00	24.50	0.3	1,404	0.02%
2020/05/13	0.2	24.85	12	24.98	24.85	-11.8	1,340	-0.88%
2020/05/11	10	24.45	10	24.45	25.00	0	1,306	0.00%
2020/05/07	3	24.00	0	0.00	23.90	3	1,277	0.23%
2020/05/06	1.4	24.25	3	24.27	24.35	-1.6	1,248	-0.13%
2020/05/04	4	21.60	0	0.00	21.25	4	1,095	0.37%
2020/04/29	4	21.60	0	0.00	21.70	4	1,095	0.37%
2020/04/28	8	20.76	0	0.00	20.95	8	1,091	0.73%
2020/04/17	1	20.15	0	0.00	19.85	1	1,112	0.09%
2020/03/30	0	0.00	2	16.60	16.80	-2	1,099	-0.18%
2020/03/20	0	0.00	1	16.35	17.10	-1	1,111	-0.09%
2020/03/13	0	0.00	1	19.05	19.30	-1	1,002	-0.10%
2020/03/11	0	0.00	4	22.45	22.10	-4	949	-0.42%
2020/03/09	2	22.85	0	0.00	22.55	2	920	0.22%
2020/03/05	1	22.95	0	0.00	23.10	1	901	0.11%
2020/03/04	0	0.00	2	22.85	22.90	-2	901	-0.22%
2020/03/02	1	22.80	0	0.00	22.80	1	893	0.11%
2020/02/03	1	23.50	3	23.60	23.35	-2	854	-0.23%
2020/01/31	0	0.00	2	24.55	24.60	-2	847	-0.24%
2020/01/20	2	26.25	0	0.00	26.25	2	799	0.25%
2020/01/13	2	26.70	0	0.00	26.50	2	870	0.23%
2020/01/10	0	0.00	0	26.25	26.25	0	832	0.00%
2019/12/19	2	26.93	0	0.00	26.85	2	828	0.24%
2019/12/18	2	26.75	0	0.00	26.95	2	831	0.24%
2019/12/16	0	0.00	2.7	26.36	26.45	-2.7	828	-0.33%
2019/12/13	0	0.00	9	26.58	26.40	-9	904	-1.00%
2019/12/06	0	0.00	10	26.55	26.45	-10	1,024	-0.98%
2019/12/05	0	0.00	15	26.35	26.40	-15	1,023	-1.46%
2019/11/26	2	26.65	0	0.00	26.75	2	1,066	0.19%
2019/10/22	7	27.65	0	0.00	27.15	7	1,115	0.63%
2019/10/18	0	0.00	4	26.90	26.90	-4	1,060	-0.38%
2019/10/15	3	27.23	0	0.00	27.20	3	1,179	0.25%
2019/10/07	0	0.00	1.2	26.40	26.30	-1.2	1,178	-0.10%
2019/10/04	0	0.00	3	25.95	25.85	-3	1,179	-0.25%
2019/10/01	1	26.00	0	0.00	26.10	1	1,217	0.08%
2019/09/27	1	26.05	0	0.00	25.90	1	1,234	0.08%
2019/09/20	1	26.80	0	0.00	26.65	1	1,299	0.08%
2019/09/18	4	27.10	5	27.24	26.95	-1	1,290	-0.08%
2019/09/17	1	26.55	0	0.00	26.45	1	1,213	0.08%
2019/09/11	4	26.50	2	26.15	26.40	2	1,221	0.16%
2019/09/05	0	0.00	1	25.80	25.55	-1	1,174	-0.09%
2019/08/30	1	25.25	0	0.00	25.20	1	1,237	0.08%
2019/08/28	1	25.20	0	0.00	25.20	1	1,284	0.08%
2019/08/22	1	25.50	0	0.00	25.65	1	1,292	0.08%
2019/08/07	0	0.00	2	26.70	26.40	-2	1,527	-0.13%
2019/07/22	1	27.20	3	27.10	26.85	-2	1,729	-0.12%
2019/07/17	3	27.35	0	0.00	27.25	3	1,666	0.18%
2019/07/16	0	0.00	1	27.00	27.05	-1	1,607	-0.06%
2019/07/11	0	0.00	1	26.45	26.40	-1	1,573	-0.06%
2019/07/08	0	0.00	2	26.38	26.35	-2	1,637	-0.12%
2019/07/04	0	0.00	2	26.95	26.90	-2	1,633	-0.12%
2019/07/02	1	26.80	0	0.00	27.05	1	1,625	0.06%
2019/06/12	1	26.30	0	0.00	26.20	1	2,139	0.05%
2019/06/10	2	26.10	0	0.00	26.20	2	2,114	0.09%
2019/06/05	7	27.00	7	26.80	27.10	0	2,093	0.00%
2019/06/04	0	0.00	1	26.10	26.10	-1	2,071	-0.05%
2019/05/27	0	0.00	0.5	27.30	27.30	-0.5	2,227	-0.02%
2019/05/20	0	0.00	3	27.25	27.40	-3	2,634	-0.11%
2019/05/16	0	0.00	1	26.10	25.75	-1	2,891	-0.03%
2019/05/14	1	25.30	0	0.00	25.30	1	2,945	0.03%
2019/05/10	8	26.11	0	0.00	26.10	8	3,094	0.26%
2019/05/09	0	0.00	3	26.25	26.25	-3	3,088	-0.10%
2019/05/08	0	0.00	8	26.80	27.05	-8	3,072	-0.26%
2019/05/06	0	0.00	0.5	27.65	27.65	-0.5	3,088	-0.02%
2019/05/03	11	27.67	0	0.00	27.30	11	3,091	0.36%
2019/05/02	0	0.00	0.4	26.55	26.70	-0.4	3,034	-0.01%
2019/04/18	0	0.00	1	26.00	25.95	-1	3,073	-0.03%
2019/04/15	1	27.30	0	0.00	27.05	1	3,029	0.03%
2019/04/08	0	0.00	1	27.40	27.40	-1	2,986	-0.03%
2019/04/02	3	27.20	0	0.00	27.30	3	2,980	0.10%
2019/04/01	5	27.20	5	27.30	27.30	0	2,993	0.00%
2019/03/29	1	28.95	0	0.00	28.20	1	3,007	0.03%
2019/03/25	1	28.05	0	0.00	27.75	1	2,971	0.03%
2019/03/22	3	28.55	0	0.00	28.50	3	2,949	0.10%
2019/03/21	0	0.00	1	30.05	29.50	-1	2,877	-0.03%
2019/03/20	10	29.15	5	29.31	29.25	5	2,735	0.18%
2019/03/15	15	28.61	1	28.50	28.70	14	2,579	0.54%
2019/03/11	10	27.50	0	0.00	27.75	10	2,571	0.39%
2019/03/07	1	28.00	0	0.00	27.40	1	2,602	0.04%
2019/02/26	1	29.00	0	0.00	28.80	1	2,590	0.04%
2019/02/25	1	29.60	0	0.00	29.35	1	2,499	0.04%
2019/02/21	1	28.65	0	0.00	28.95	1	2,371	0.04%
2019/02/19	0	0.00	7	28.26	29.10	-7	2,203	-0.32%
2019/02/18	5	26.49	0	0.00	26.70	5	1,946	0.26%
2019/02/13	0	0.00	2	24.50	24.60	-2	1,714	-0.12%
2019/02/12	2	24.15	1	24.55	24.30	1	1,684	0.06%
2019/01/29	0	0.00	1	25.50	26.00	-1	1,529	-0.07%
2019/01/25	0	0.00	4	26.05	26.00	-4	1,578	-0.25%
2019/01/24	7	26.53	5	26.31	26.60	2	1,550	0.13%
2019/01/17	4	25.30	5	25.45	25.20	-1	1,543	-0.06%
2019/01/16	0	0.00	1	24.70	24.70	-1	1,521	-0.07%
2019/01/15	0	0.00	2	24.30	24.30	-2	1,520	-0.13%
2019/01/09	0	0.00	1	24.60	24.40	-1	1,516	-0.07%
2019/01/07	0	0.00	2	24.10	24.60	-2	1,523	-0.13%
2018/12/22	3	26.48	0	0.00	26.20	3	2,224	0.13%
2018/12/20	2	26.40	0	0.00	25.85	2	2,715	0.07%
2018/12/13	0	0.00	1	29.00	28.35	-1	3,106	-0.03%
2018/12/12	4	27.50	0	0.00	28.30	4	3,101	0.13%
2018/12/11	5	27.55	0	0.00	27.25	5	3,088	0.16%
2018/12/10	0	0.00	1	27.70	27.40	-1	3,095	-0.03%
2018/12/07	0	0.00	8	27.86	27.80	-8	3,112	-0.26%
2018/11/28	0	0.00	14	30.00	29.95	-14	3,062	-0.46%
2018/11/27	4	30.05	10	29.90	29.90	-6	3,056	-0.20%
2018/11/26	6	30.97	10	30.30	30.30	-4	3,041	-0.13%
2018/11/23	4	32.35	6	32.05	32.00	-2	2,990	-0.07%
2018/11/22	8	33.29	1	32.65	32.65	7	2,980	0.23%
2018/11/21	6	32.98	6	33.00	33.05	0	2,971	0.00%
2018/11/20	2	33.05	0	0.00	33.00	2	2,966	0.07%
2018/11/19	3	32.87	0	0.00	32.85	3	2,981	0.10%
2018/11/16	6	33.08	6	32.85	32.85	0	3,018	0.00%
2018/11/15	5	33.39	2	33.20	33.20	3	3,016	0.10%
2018/11/14	3	34.45	0	0.00	33.65	3	2,998	0.10%
2018/11/13	0	0.00	1	32.70	32.50	-1	2,910	-0.03%
2018/11/12	3	32.68	1	32.60	32.35	2	2,919	0.07%
2018/11/09	1	32.30	2	32.43	33.00	-1	2,909	-0.03%
2018/11/08	2	32.58	1	32.55	32.50	1	2,903	0.03%
2018/11/07	5	32.95	5	32.98	32.60	0	2,903	0.00%
2018/11/06	3	32.43	0	0.00	32.00	3	2,893	0.10%
2018/11/05	3	33.28	3	33.02	32.55	0	2,876	0.00%
2018/11/02	4	32.56	3	33.00	32.95	1	2,855	0.04%
2018/11/01	0	0.00	5	32.12	32.05	-5	2,796	-0.18%
2018/10/31	3	32.25	0	0.00	32.20	3	2,793	0.11%
2018/10/30	3	32.08	3	32.13	31.90	0	2,791	0.00%
2018/10/29	0	0.00	4	31.61	31.70	-4	2,769	-0.14%
2018/10/26	1	31.60	2	31.65	31.40	-1	2,769	-0.04%
2018/10/25	1	32.65	3	33.08	31.30	-2	2,786	-0.07%
2018/10/22	11	32.43	6	32.10	32.20	5	2,809	0.18%
2018/10/19	4	31.69	4	31.71	32.15	0	2,876	0.00%
2018/10/18	6	32.06	4	32.00	32.05	2	2,966	0.07%
2018/10/17	2	31.35	2.5	31.61	31.35	-0.5	2,979	-0.02%
2018/10/16	0	0.00	1	32.40	31.30	-1	2,993	-0.03%
2018/10/15	2	31.53	3	31.65	31.80	-1	2,998	-0.03%
2018/10/12	8	31.34	8	32.00	32.20	0	2,998	0.00%
2018/10/11	4	31.53	1	32.00	31.50	3	2,980	0.10%
2018/10/09	0	0.00	1	35.15	34.95	-1	2,938	-0.03%
2018/10/08	3	35.90	18	35.55	35.30	-15	2,986	-0.50%
2018/10/05	33	35.44	3	35.10	35.10	30	3,037	0.99%
2018/10/04	5	38.13	1	38.00	37.75	4	2,988	0.13%
2018/10/03	6	39.00	0	0.00	38.10	6	2,958	0.20%
2018/10/01	8	41.88	12	41.53	41.60	-4	2,765	-0.14%
2018/09/28	2	40.03	0	0.00	39.80	2	2,552	0.08%
2018/09/27	1	41.50	6	41.64	42.70	-5	2,425	-0.21%
2018/09/26	2	40.00	2	39.50	41.15	0	2,053	0.00%
2018/09/21	2	34.10	1	34.55	34.05	1	1,777	0.06%
2018/09/20	2	34.45	0	0.00	34.70	2	1,790	0.11%
2018/09/19	0	0.00	4	34.90	34.15	-4	1,866	-0.21%
2018/09/18	8	33.23	0	0.00	33.00	8	1,875	0.43%
2018/09/17	1	32.95	0	0.00	32.90	1	2,090	0.05%
2018/09/12	1	33.75	0	0.00	33.75	1	2,307	0.04%
2018/09/11	0	0.00	0.8	32.80	32.80	-0.8	2,298	-0.04%
2018/09/06	1	33.95	6	34.06	34.05	-5	2,370	-0.21%
2018/09/05	15	34.70	0	0.00	35.10	15	2,415	0.62%
2018/09/04	0	0.00	20	34.85	35.30	-20	2,495	-0.80%
2018/09/03	5	34.34	19	35.41	34.50	-14	2,529	-0.55%
2018/08/31	11	36.54	7	35.76	35.30	4	2,545	0.16%
2018/08/30	0	0.00	3	36.45	36.50	-3	2,583	-0.12%
2018/08/28	0	0.00	70	37.19	36.85	-70	2,667	-2.62%
2018/08/27	10	36.99	0	0.00	37.15	10	2,790	0.36%
2018/08/24	70	38.24	10	38.35	37.30	60	2,871	2.09%
2018/08/23	6	38.63	3	38.25	38.20	3	2,896	0.10%
2018/08/22	10	36.22	0	0.00	36.20	10	2,903	0.34%
2018/08/21	1	36.00	4	36.30	36.10	-3	2,937	-0.10%
2018/08/20	6	36.25	0	0.00	37.10	6	3,081	0.19%
2018/08/17	0	0.00	0.2	35.00	35.25	-0.2	3,129	-0.01%
2018/08/15	0	0.00	0.4	33.00	33.15	-0.4	3,272	-0.01%
2018/08/14	3	34.57	2	34.30	34.15	1	3,339	0.03%
2018/08/13	0	0.00	1	36.00	35.10	-1	3,416	-0.03%
2018/08/10	0	0.00	0.4	37.05	37.05	-0.4	3,579	-0.01%
2018/08/08	0	0.00	1	37.75	37.35	-1	3,908	-0.03%
2018/08/06	0.2	37.30	0	0.00	37.30	0.2	4,265	0.00%
2018/08/03	0.2	37.90	0	0.00	37.95	0.2	4,580	0.00%
2018/08/02	2	38.00	22.3	37.88	37.75	-20.3	4,827	-0.42%
2018/08/01	0.7	38.65	0	0.00	38.65	0.7	4,964	0.01%
2018/07/31	20	42.70	0	0.00	41.10	20	5,096	0.39%
2018/07/18	3	15.55	21	15.71	15.60	-18	5,229	-0.34%
2018/07/17	12	16.02	0	0.00	15.85	12	5,248	0.23%
2018/07/13	5	15.35	1	15.50	15.50	4	5,436	0.07%
2018/07/09	2	15.23	0	0.00	15.30	2	6,005	0.03%
2018/07/06	0	0.00	10	15.20	15.45	-10	6,457	-0.15%
2018/07/05	2	15.20	20	15.99	15.20	-18	7,094	-0.25%
2018/07/04	0	0.00	3	16.30	16.10	-3	7,627	-0.04%
2018/07/02	0	0.00	2	17.85	17.75	-2	7,924	-0.03%
2018/06/28	2	17.90	0	0.00	17.75	2	8,279	0.02%
2018/06/27	1	18.45	1	18.00	18.05	0	8,685	0.00%
2018/06/25	0	0.00	20	18.10	18.15	-20	9,292	-0.22%
2018/06/19	21	19.87	3	19.68	19.35	18	9,482	0.19%
2018/06/15	0	0.00	3	19.13	19.10	-3	9,398	-0.03%
2018/06/14	5	19.95	0	0.00	19.70	5	9,338	0.05%
2018/06/13	1	19.65	1	19.45	19.70	0	9,122	0.00%
2018/06/08	1	18.15	0	0.00	18.10	1	8,919	0.01%
2018/05/31	1	18.30	0	0.00	18.20	1	8,761	0.01%
2018/05/30	0	0.00	1	18.40	18.50	-1	8,779	-0.01%
2018/05/25	0	0.00	2	18.80	18.70	-2	8,721	-0.02%
2018/05/24	0	0.00	6	18.97	19.30	-6	8,710	-0.07%
2018/05/23	2	18.30	0	0.00	18.05	2	8,637	0.02%
2018/05/22	4	19.00	20	19.05	18.95	-16	8,568	-0.19%
2018/05/21	10	19.15	12	19.30	19.10	-2	8,536	-0.02%
2018/05/17	10	19.50	4	19.59	19.15	6	8,462	0.07%
2018/05/15	26	21.01	0	0.00	20.85	26	8,292	0.31%
2018/05/14	10	20.30	15	20.28	20.30	-5	8,277	-0.06%
2018/05/10	2	21.20	0	0.00	20.90	2	8,217	0.02%
2018/05/09	25	22.08	5	21.68	21.50	20	8,186	0.24%
2018/05/08	5	21.20	50	20.89	20.90	-45	8,040	-0.56%
2018/05/07	2	21.15	0	0.00	22.00	2	7,918	0.03%
2018/05/03	8	22.05	6	21.39	21.40	2	7,599	0.03%
2018/05/02	10.3	23.85	5	24.73	23.70	5.3	7,419	0.07%
2018/04/30	8	23.48	6	23.90	24.20	2	7,147	0.03%
2018/04/26	3	22.32	0	0.00	21.45	3	6,817	0.04%
2018/04/25	0	0.00	1	23.50	23.80	-1	6,690	-0.01%
2018/04/24	2	23.80	0	0.00	24.00	2	6,694	0.03%
2018/04/19	0	0.00	1	26.10	25.90	-1	6,738	-0.01%
2018/04/18	0	0.00	3	24.72	24.80	-3	6,566	-0.05%
2018/04/17	1	24.80	10	24.85	24.05	-9	6,658	-0.14%
2018/04/16	11.2	24.15	4	24.46	24.30	7.2	6,680	0.11%
2018/04/13	5	25.49	2	25.70	25.50	3	6,977	0.04%
2018/04/12	5	25.88	4	26.53	26.40	1	6,854	0.01%
2018/04/11	12	23.04	69	25.42	26.05	-57	6,572	-0.87%
2018/04/10	3	24.30	8.2	23.52	23.70	-5.2	5,896	-0.09%
2018/04/09	0	0.00	4	22.10	22.10	-4	5,290	-0.08%
2018/04/03	0	0.00	19	18.82	20.10	-19	5,118	-0.37%
2018/04/02	10	18.80	0	0.00	18.40	10	4,878	0.20%
2018/03/31	3	18.80	27	18.50	18.60	-24	4,723	-0.51%
2018/03/30	49	18.21	6	18.75	18.35	43	4,498	0.96%
2018/03/29	6	17.21	14	17.69	17.70	-8	4,080	-0.20%
2018/03/28	20	16.38	3	16.13	16.20	17	3,675	0.46%
2018/03/27	10	15.10	40	14.70	15.80	-30	3,398	-0.88%
2018/03/16	19	14.44	0	0.00	14.20	19	3,104	0.61%
2018/03/15	0.2	14.30	0	0.00	14.40	0.2	3,095	0.01%
2018/03/12	0	0.00	3	14.60	14.20	-3	3,072	-0.10%
2018/03/01	0	0.00	2	13.90	13.90	-2	2,966	-0.07%
2018/02/27	2	14.00	6	13.70	13.75	-4	2,994	-0.13%
2018/02/26	9	14.06	0	0.00	13.90	9	2,997	0.30%
2018/02/06	0	0.00	5	13.20	12.80	-5	2,951	-0.17%
2018/01/31	5	14.40	0	0.00	14.30	5	2,909	0.17%
2018/01/22	1	14.50	0	0.00	14.30	1	3,099	0.03%
2018/01/19	0	0.00	10	14.73	14.55	-10	3,098	-0.32%
2018/01/18	51	14.75	13	15.00	14.80	38	3,062	1.24%
2018/01/17	20.5	14.66	6	15.22	15.25	14.5	2,957	0.49%
2018/01/16	10	13.95	1	13.90	13.95	9	2,700	0.33%
2018/01/15	1	13.70	1	14.05	13.70	0	2,661	0.00%
2018/01/11	33	13.98	3	13.93	13.85	30	2,561	1.17%
2018/01/10	21	14.98	6	14.98	14.75	15	2,356	0.64%
2018/01/09	6	14.98	1	15.00	15.25	5	2,210	0.23%
2018/01/05	0	0.00	1	12.25	12.65	-1	1,616	-0.06%
2018/01/02	1	11.45	0	0.00	11.45	1	1,450	0.07%