台船 (2208)-富邦-竹東券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
4,372張
產業
上市航運類股▼3.29%
565人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－富邦-竹東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	18.10	0	0.00	18.10	0	4,852	0.00%
2024/05/29	0	18.20	1	18.10	18.10	-1	4,836	-0.02%
2024/05/28	0	0.00	10	18.30	18.30	-10	4,831	-0.21%
2024/05/27	3	18.10	3	18.05	18.05	0	4,861	0.00%
2024/05/24	4	18.05	30	18.05	18.05	-26	4,881	-0.53%
2024/05/21	13	18.30	0	0.00	18.30	13	5,104	0.26%
2024/05/17	0.1	18.81	2	18.70	18.75	-1.9	5,150	-0.04%
2024/05/16	0	18.75	0	18.80	18.75	0	5,221	0.00%
2024/05/15	6	18.98	12	18.81	18.80	-6	5,208	-0.12%
2024/05/14	22	18.55	0	0.00	18.60	22	5,105	0.43%
2024/05/13	1.1	18.20	0	0.00	18.25	1.1	5,087	0.02%
2024/05/10	0	0.00	1	18.00	18.25	-1	5,090	-0.02%
2024/05/09	0	0.00	2	18.00	17.90	-2	5,062	-0.04%
2024/05/06	0	18.30	0.1	18.25	18.25	-0.1	5,090	0.00%
2024/05/03	0	0.00	0.1	18.25	18.15	-0.1	5,088	0.00%
2024/05/02	0	0.00	0.8	18.20	18.10	-0.8	5,090	-0.02%
2024/04/30	5	18.19	0.2	18.23	18.20	4.8	5,145	0.09%
2024/04/29	17	18.24	13	18.32	18.35	4	5,227	0.08%
2024/04/26	1	18.15	2	18.13	18.15	-1	5,244	-0.02%
2024/04/25	2	18.15	0	0.00	18.10	2	5,267	0.04%
2024/04/24	3	18.30	0	0.00	18.30	3	5,312	0.06%
2024/04/23	1	18.35	0	0.00	18.30	1	5,410	0.02%
2024/04/22	0	18.75	1	18.70	18.45	-1	5,500	-0.02%
2024/04/19	2	18.60	0	0.00	18.70	2	5,679	0.04%
2024/04/17	1	18.90	0	0.00	19.00	1	6,202	0.02%
2024/04/16	2	18.90	0	0.00	18.85	2	6,218	0.03%
2024/04/15	14	19.58	6	19.72	19.40	8	6,169	0.13%
2024/04/12	2	19.05	0	0.00	19.05	2	6,116	0.03%
2024/04/11	5	19.10	20	19.28	19.15	-15	6,134	-0.24%
2024/04/10	21	19.70	8	19.76	19.50	13	6,071	0.21%
2024/04/08	0	0.00	5	18.95	18.90	-5	5,772	-0.09%
2024/04/02	1	18.75	0	0.00	18.70	1	5,767	0.02%
2024/04/01	5	18.95	1	18.80	18.90	4	5,790	0.07%
2024/03/29	0	18.90	0	0.00	18.85	0	5,753	0.00%
2024/03/27	0	19.10	10	19.28	19.10	-10	5,696	-0.18%
2024/03/26	0	0.00	9	18.86	18.80	-9	5,614	-0.16%
2024/03/25	0	0.00	0.3	19.15	19.10	-0.3	5,481	-0.01%
2024/03/22	0	0.00	1	19.00	19.05	-1	5,430	-0.02%
2024/03/21	0	0.00	6	18.90	18.90	-6	5,313	-0.11%
2024/03/20	0	0.00	1	18.85	18.75	-1	5,245	-0.02%
2024/03/19	10	19.17	4	19.25	19.25	6	5,153	0.12%
2024/03/18	2	18.30	21	18.59	18.60	-19	4,770	-0.40%
2024/03/14	10	17.60	0.2	17.65	17.60	9.8	4,455	0.22%
2024/03/13	20	17.70	3	17.65	17.65	17	4,453	0.38%
2024/03/12	0	0.00	2.5	17.86	17.75	-2.5	4,430	-0.06%
2024/03/11	3	17.80	0	0.00	17.75	3	4,398	0.07%
2024/03/08	12	17.67	0	0.00	17.55	12	4,380	0.27%
2024/03/07	11	17.72	1	17.75	17.75	10	4,387	0.23%
2024/03/06	0.1	18.00	1	18.05	17.90	-0.9	4,330	-0.02%
2024/03/05	3	17.95	0	0.00	17.95	3	4,295	0.07%
2024/03/04	2.1	18.06	1	18.05	18.00	1.1	4,260	0.03%
2024/03/01	4	18.15	2	18.20	18.20	2	4,242	0.05%
2024/02/29	1	18.30	2	18.60	18.35	-1	4,228	-0.02%
2024/02/26	0	0.00	1	18.10	18.05	-1	4,100	-0.02%
2024/02/23	9	18.00	0	0.00	17.95	9	4,062	0.22%
2024/02/22	0	0.00	5	18.35	18.20	-5	3,970	-0.13%
2024/02/21	0	18.00	0	0.00	17.90	0	3,829	0.00%
2024/02/20	5.3	18.00	0	0.00	18.00	5.3	3,776	0.14%
2024/02/16	0	18.25	1	18.20	18.15	-1	3,611	-0.03%
2024/02/05	5	17.70	0	0.00	17.90	5	3,542	0.14%
2024/02/02	0	18.25	5	18.10	18.05	-5	3,471	-0.14%
2024/02/01	0	18.30	1	18.25	18.25	-1	3,441	-0.03%
2024/01/31	1	18.05	1	18.05	18.05	0	3,425	0.00%
2024/01/30	11	18.42	10	18.30	18.20	1	3,396	0.03%
2024/01/29	15	18.25	0.9	18.40	18.25	14.1	3,358	0.42%
2024/01/26	10	18.45	2.1	18.50	18.40	7.9	3,340	0.24%
2024/01/25	16	18.55	0	18.60	18.55	16	3,323	0.48%
2024/01/24	0	0.00	2	18.70	18.60	-2	3,298	-0.06%
2024/01/23	16	18.45	2	18.45	18.45	14	3,225	0.43%
2024/01/22	5	18.15	2	18.18	18.10	3	3,130	0.10%
2024/01/19	3	17.97	0	0.00	17.95	3	3,079	0.10%
2024/01/17	0	0.00	2	18.28	18.15	-2	2,941	-0.07%
2024/01/16	5	18.55	0	0.00	18.55	5	2,832	0.18%
2024/01/15	1	19.15	3.2	19.17	19.05	-2.2	2,728	-0.08%
2024/01/12	3.1	18.79	3	18.90	18.90	0.1	2,509	0.00%
2024/01/11	1	20.10	0	20.15	20.00	1	1,927	0.05%
2024/01/10	0	20.40	11	20.20	20.10	-11	1,888	-0.58%
2024/01/09	1	20.85	2	20.60	20.45	-1	1,843	-0.06%
2024/01/08	1	21.15	10.1	21.00	20.90	-9.1	1,802	-0.50%
2024/01/05	3	20.70	0.2	20.33	20.50	2.9	1,685	0.17%
2024/01/04	10	20.05	0.1	20.10	20.00	9.9	1,663	0.60%
2024/01/03	5.1	20.10	0	0.00	20.10	5.1	1,701	0.30%
2023/12/28	0	0.00	0	20.40	20.25	0	1,655	0.00%
2023/12/27	6	20.49	21	20.55	20.45	-15	1,648	-0.91%
2023/12/26	10.1	20.30	0	0.00	20.50	10.1	1,676	0.60%
2023/12/25	0	20.40	0	0.00	20.20	0	1,733	0.00%
2023/12/22	3	20.50	0	0.00	20.50	3	1,727	0.17%
2023/12/19	0.1	20.93	0	0.00	20.60	0.1	1,821	0.00%
2023/12/18	0	21.33	0	0.00	21.20	0	1,888	0.00%
2023/12/15	2	21.35	2	21.45	21.45	0	2,161	0.00%
2023/12/13	2	21.35	0	0.00	21.35	2	2,153	0.09%
2023/12/11	0	21.30	0	0.00	21.45	0	2,192	0.00%
2023/12/08	2	21.30	0	0.00	21.30	2	2,179	0.09%
2023/12/07	0	21.65	0	0.00	21.55	0	2,203	0.00%
2023/12/06	0	21.80	0	0.00	21.65	0	2,223	0.00%
2023/12/04	0	0.00	6	22.23	22.20	-6	2,227	-0.27%
2023/11/24	0	0.00	2	21.60	21.60	-2	2,324	-0.09%
2023/11/23	0	0.00	3	21.40	21.25	-3	2,306	-0.13%
2023/11/22	0	0.00	3	21.25	21.15	-3	2,312	-0.13%
2023/11/17	2	20.75	2	20.75	20.80	0	2,450	0.00%
2023/11/15	0	0.00	0.2	20.65	20.85	-0.2	2,452	-0.01%
2023/11/10	1	20.25	0	0.00	20.20	1	2,516	0.04%
2023/11/08	2	20.60	0	0.00	20.60	2	2,556	0.08%
2023/11/03	2	20.55	0	0.00	20.50	2	2,744	0.07%
2023/10/31	0	20.40	0	0.00	20.15	0	2,765	0.00%
2023/10/27	2	20.35	0	0.00	20.35	2	2,810	0.07%
2023/10/25	1	20.60	0	0.00	20.60	1	2,864	0.03%
2023/10/23	3	20.25	0	0.00	20.25	3	2,906	0.10%
2023/10/18	0	0.00	10	20.65	20.70	-10	2,968	-0.34%
2023/10/16	3	21.15	4	21.30	21.10	-1	3,010	-0.03%
2023/10/13	0	21.35	23	21.33	21.45	-23	3,056	-0.75%
2023/10/12	0	0.00	17	21.50	21.35	-17	3,080	-0.55%
2023/10/11	2	22.10	2	21.98	21.70	0	3,109	0.00%
2023/10/05	0	21.85	10	22.00	21.85	-10	3,110	-0.32%
2023/10/04	1	21.80	0	0.00	21.90	1	3,129	0.03%
2023/10/03	0	22.20	3	22.20	22.00	-3	3,123	-0.10%
2023/10/02	7	22.44	0	0.00	22.25	7	3,115	0.22%
2023/09/28	2	23.75	2	23.98	22.85	0	3,073	0.00%
2023/09/26	1	23.75	0.4	23.60	23.40	0.6	3,072	0.02%
2023/09/25	5	24.00	0	0.00	23.90	5	3,099	0.16%
2023/09/22	2	23.50	3	24.20	24.20	-1	3,274	-0.03%
2023/09/21	11	23.74	2	24.35	23.65	9	3,276	0.27%
2023/09/20	39	24.83	14.3	24.62	24.65	24.7	3,243	0.76%
2023/09/19	0	0.00	1.3	24.01	23.90	-1.3	2,977	-0.04%
2023/09/15	3	23.45	0	0.00	23.45	3	2,945	0.10%
2023/09/11	0	0.00	4	24.20	23.90	-4	3,042	-0.13%
2023/09/08	0	0.00	3	23.90	24.00	-3	3,078	-0.10%
2023/09/07	0	0.00	3	23.90	23.80	-3	3,117	-0.10%
2023/09/06	30	23.95	1	23.85	23.80	29	3,151	0.92%
2023/09/05	0.4	24.00	0	0.00	23.85	0.4	3,155	0.01%
2023/09/04	0	0.00	3	23.75	23.75	-3	3,151	-0.10%
2023/09/01	2	23.20	2	23.23	23.20	0	3,130	0.00%
2023/08/30	11	22.89	0	0.00	22.90	11	3,236	0.34%
2023/08/29	1	22.50	1.3	22.91	22.85	-0.3	3,276	-0.01%
2023/08/28	2	22.65	18	23.10	22.65	-16	3,299	-0.48%
2023/08/25	4	23.10	1	22.75	22.70	3	3,321	0.09%
2023/08/24	0	0.00	10	22.80	22.90	-10	3,332	-0.30%
2023/08/23	20.5	22.10	30	21.87	22.20	-9.5	3,301	-0.29%
2023/08/22	2	21.33	4	21.44	21.30	-2	3,362	-0.06%
2023/08/21	15	21.28	0	0.00	21.25	15	3,437	0.44%
2023/08/18	2	21.60	3	21.82	21.45	-1	3,513	-0.03%
2023/08/17	0	0.00	21	21.15	21.20	-21	3,639	-0.58%
2023/08/16	1	20.75	23	20.90	20.80	-22	3,837	-0.57%
2023/08/15	0	0.00	13	21.30	21.25	-13	3,863	-0.34%
2023/08/14	13	21.27	0	0.00	21.30	13	3,929	0.33%
2023/08/11	1	21.35	2	21.85	21.85	-1	3,992	-0.03%
2023/08/10	40	21.61	2	21.70	21.65	38	4,061	0.94%
2023/08/08	10	23.50	2	23.53	23.55	8	4,101	0.20%
2023/08/02	10	23.25	1	23.60	23.25	9	4,406	0.20%
2023/08/01	3	23.40	12.6	23.43	23.45	-9.6	4,445	-0.22%
2023/07/31	2	23.30	3	23.57	23.35	-1	4,567	-0.02%
2023/07/28	0	0.00	1	23.25	23.25	-1	4,696	-0.02%
2023/07/27	4	23.20	2.4	23.34	23.35	1.6	4,828	0.03%
2023/07/26	0	0.00	1	23.10	23.10	-1	4,966	-0.02%
2023/07/25	1	23.10	16	23.14	23.10	-15	5,132	-0.29%
2023/07/24	4	23.20	0	0.00	23.05	4	5,276	0.08%
2023/07/21	34.9	23.27	0	0.00	23.40	34.9	5,369	0.65%
2023/07/20	0	0.00	3	23.35	23.60	-3	5,619	-0.05%
2023/07/19	1	23.25	1	23.25	23.05	0	5,723	0.00%
2023/07/18	2	23.35	2	23.25	23.20	0	6,021	0.00%
2023/07/17	0	0.00	45	23.35	23.70	-45	6,255	-0.72%
2023/07/14	4	23.70	202	23.73	23.70	-198	6,647	-2.98%	大賣/鉅額交易
2023/07/13	25	23.94	5	23.95	23.90	20	7,371	0.27%
2023/07/12	11	24.17	0	0.00	24.10	11	8,602	0.13%
2023/07/11	0	0.00	12	24.62	24.45	-12	10,315	-0.12%
2023/07/10	2	24.00	31	24.08	24.00	-29	11,545	-0.25%
2023/07/07	25	24.18	1	24.45	24.15	24	12,009	0.20%
2023/07/06	1	24.55	6	24.61	24.50	-5	12,275	-0.04%
2023/07/05	7	24.75	27	24.89	24.70	-20	12,664	-0.16%
2023/07/04	6.1	25.16	13	25.18	24.95	-6.9	12,964	-0.05%
2023/07/03	8	24.54	8	24.85	24.95	0	13,434	0.00%
2023/06/30	18	25.13	19	25.19	24.75	-1	13,414	-0.01%
2023/06/29	0	0.00	2	24.68	24.75	-2	13,260	-0.02%
2023/06/28	2	24.38	7	24.38	24.35	-5	13,288	-0.04%
2023/06/27	5	23.75	16	23.80	23.75	-11	13,354	-0.08%
2023/06/26	0	0.00	15	23.95	24.00	-15	13,520	-0.11%
2023/06/21	10	24.40	1	24.25	24.35	9	13,543	0.07%
2023/06/20	15	24.51	33	24.35	24.30	-18	13,572	-0.13%
2023/06/19	9	24.74	9	24.68	24.65	0	13,584	0.00%
2023/06/16	33	24.24	0	0.00	24.25	33	13,523	0.24%
2023/06/15	13	24.00	2	23.93	24.00	11	13,496	0.08%
2023/06/14	2	23.80	2	23.80	23.80	0	13,495	0.00%
2023/06/13	5	24.01	2	24.00	24.00	3	13,476	0.02%
2023/06/12	2	24.63	1	24.40	24.40	1	13,450	0.01%
2023/06/09	0	0.00	7	24.84	24.85	-7	13,444	-0.05%
2023/06/08	8	25.14	3	25.17	25.00	5	13,524	0.04%
2023/06/07	18	25.11	7	24.97	25.00	11	13,615	0.08%
2023/06/06	29	25.17	0	0.00	25.00	29	13,710	0.21%
2023/06/05	27	25.17	34	25.09	25.25	-7	13,754	-0.05%
2023/06/02	24	24.56	4	24.60	24.55	20	13,692	0.15%
2023/06/01	25	24.44	40	24.45	24.50	-15	13,707	-0.11%
2023/05/31	2	24.15	3	24.30	24.15	-1	13,726	-0.01%
2023/05/30	6	24.21	1	24.25	24.20	5	13,743	0.04%
2023/05/29	1	24.55	14	24.59	24.45	-13	13,846	-0.09%
2023/05/26	11	24.56	0	0.00	24.15	11	14,024	0.08%
2023/05/25	7	25.08	5	25.28	25.00	2	14,202	0.01%
2023/05/24	3	25.38	7	25.54	25.50	-4	14,532	-0.03%
2023/05/23	9	25.06	12	25.14	25.20	-3	14,960	-0.02%
2023/05/22	2	25.20	25	25.47	25.75	-23	15,172	-0.15%
2023/05/19	1	24.40	9	24.50	24.40	-8	15,107	-0.05%
2023/05/18	0	0.00	3	24.65	24.55	-3	15,087	-0.02%
2023/05/17	4	24.45	6	24.44	24.50	-2	15,114	-0.01%
2023/05/16	2	24.10	1	24.35	24.20	1	15,064	0.01%
2023/05/15	70	24.11	27	24.30	24.40	43	15,050	0.29%
2023/05/12	14	23.68	10	23.45	23.45	4	14,986	0.03%
2023/05/11	14	23.68	10	23.45	23.30	4	15,004	0.03%
2023/05/10	12	24.17	105	23.94	24.00	-93	14,860	-0.63%	大賣/
2023/05/09	2	24.20	2	24.10	24.00	0	14,813	0.00%
2023/05/08	1	24.65	1	24.95	24.60	0	14,767	0.00%
2023/05/05	16	24.51	5	24.49	24.45	11	14,788	0.07%
2023/05/04	15	25.12	2	25.30	24.95	13	14,725	0.09%
2023/05/03	31	25.80	0	0.00	25.60	31	14,602	0.21%
2023/05/02	10	26.39	4	26.11	26.00	6	14,519	0.04%
2023/04/28	16	26.00	9	26.26	25.95	7	14,388	0.05%
2023/04/27	17	25.52	20	25.68	25.80	-3	14,204	-0.02%
2023/04/26	6	25.59	3	25.75	25.60	3	14,028	0.02%
2023/04/25	37	26.15	17	26.56	25.80	20	13,919	0.14%
2023/04/24	1	26.10	3	26.28	26.20	-2	13,643	-0.01%
2023/04/21	32	25.86	13	25.89	25.90	19	13,517	0.14%
2023/04/20	13	26.05	15	26.21	26.00	-2	13,184	-0.02%
2023/04/19	36	26.53	11	26.44	26.35	25	12,924	0.19%
2023/04/18	69	27.26	60	27.07	27.30	9	12,499	0.07%
2023/04/17	223	27.60	73.5	27.94	28.00	149.5	11,720	1.28%	大買/鉅額交易
2023/04/14	191	27.69	31.3	26.57	26.45	159.7	10,447	1.53%	大買/鉅額交易
2023/04/13	23	25.95	33	26.38	26.85	-10	8,708	-0.11%
2023/04/12	12	24.43	26	24.31	24.45	-14	7,450	-0.19%
2023/04/11	14	23.83	10	24.15	23.60	4	6,981	0.06%
2023/04/10	3	23.43	10	23.75	24.05	-7	6,724	-0.10%
2023/04/07	22	22.92	2	23.05	22.80	20	6,381	0.31%
2023/04/06	21	24.31	8	24.24	23.75	13	6,051	0.21%
2023/03/31	0	0.00	1	23.35	23.35	-1	5,535	-0.02%
2023/03/30	0	0.00	4	23.40	23.50	-4	5,525	-0.07%
2023/03/29	4	23.83	0	0.00	23.40	4	5,514	0.07%
2023/03/28	0	0.00	2	23.25	23.45	-2	5,472	-0.04%
2023/03/27	3	23.33	3	23.73	23.50	0	5,380	0.00%
2023/03/24	0	0.00	1	22.45	22.75	-1	5,266	-0.02%
2023/03/23	1	22.45	0	0.00	22.40	1	5,440	0.02%
2023/03/22	0	0.00	2	22.30	22.25	-2	5,405	-0.04%
2023/03/21	0	0.00	2	22.00	22.00	-2	5,397	-0.04%
2023/03/20	1	21.80	0	0.00	21.70	1	5,399	0.02%
2023/03/17	0	21.25	0	0.00	21.65	0	5,452	0.00%
2023/03/16	0.1	21.30	0	0.00	21.05	0.1	5,439	0.00%
2023/03/15	0.1	21.50	0	0.00	21.40	0.1	5,440	0.00%
2023/03/14	0.1	21.78	4	21.58	21.55	-3.9	5,476	-0.07%
2023/03/13	0	21.80	0.5	21.85	21.85	-0.4	5,537	-0.01%
2023/03/10	0	0.00	7	22.60	22.55	-7	5,579	-0.13%
2023/03/09	1.1	23.69	2	23.43	23.55	-0.9	5,546	-0.02%
2023/03/08	2	23.18	1	23.20	23.20	1	5,953	0.02%
2023/03/06	2	23.10	0	0.00	23.05	2	6,032	0.03%
2023/03/03	6	22.98	7	22.96	22.90	-1	6,013	-0.02%
2023/03/02	0	0.00	2	23.15	23.05	-2	6,033	-0.03%
2023/03/01	1	22.90	0	0.00	22.80	1	6,074	0.02%
2023/02/24	1.4	23.53	7	23.67	23.55	-5.6	5,998	-0.09%
2023/02/23	0	0.00	7	24.14	24.05	-7	5,785	-0.12%
2023/02/22	6	24.20	3	24.00	24.20	3	5,503	0.05%
2023/02/21	47	23.54	27	23.86	23.90	20	5,138	0.39%
2023/02/20	12	21.73	25	23.05	23.25	-13	4,657	-0.28%
2023/02/17	3	21.50	0	0.00	21.50	3	4,327	0.07%
2023/02/16	0	0.00	1	20.85	20.85	-1	4,204	-0.02%
2023/02/15	10	21.00	0	0.00	21.00	10	4,246	0.24%
2023/02/13	0	0.00	4	21.08	21.00	-4	4,358	-0.09%
2023/02/10	1	20.60	0	0.00	20.65	1	4,522	0.02%
2023/02/09	0	0.00	4.4	20.37	20.50	-4.4	4,544	-0.10%
2023/02/07	0	0.00	2	20.45	20.30	-2	4,534	-0.04%
2023/02/06	3	20.40	0	0.00	20.20	3	4,508	0.07%
2023/02/03	0	0.00	6	20.45	20.45	-6	4,443	-0.14%
2023/02/02	0.1	19.95	7	20.00	20.10	-6.9	4,350	-0.16%
2023/02/01	1	19.75	1	19.60	19.85	0	4,275	0.00%
2023/01/31	0	0.00	5	19.45	19.35	-5	4,223	-0.12%
2023/01/13	7	18.45	0	0.00	18.45	7	4,135	0.17%
2023/01/12	2	18.65	0	0.00	18.60	2	4,137	0.05%
2023/01/10	0	0.00	1	18.75	18.65	-1	4,124	-0.02%
2023/01/09	3	18.75	0	0.00	18.70	3	4,119	0.07%
2023/01/05	6	19.15	0	0.00	19.00	6	4,116	0.15%
2022/12/28	0	0.00	10	19.85	19.70	-10	4,087	-0.24%
2022/12/27	11	20.00	11	19.66	19.80	0	4,053	0.00%
2022/12/20	3	19.15	0	0.00	19.15	3	3,923	0.08%
2022/12/16	10	19.90	2	20.30	20.10	8	3,873	0.21%
2022/12/15	5	20.30	2	20.40	20.30	3	3,799	0.08%
2022/12/14	1	19.85	0	0.00	19.70	1	3,580	0.03%
2022/12/02	6	19.60	4	20.00	19.95	2	3,171	0.06%
2022/12/01	16	19.95	0	0.00	19.55	16	3,017	0.53%
2022/11/30	5	20.59	2	20.93	19.90	3	2,906	0.10%
2022/11/29	0	0.00	2	18.50	19.85	-2	2,364	-0.08%
2022/11/24	0	0.00	9	18.33	18.40	-9	2,107	-0.43%
2022/11/22	5	17.98	0	0.00	18.25	5	1,937	0.26%
2022/11/21	0	0.00	1	17.55	17.40	-1	1,863	-0.05%
2022/11/16	1	18.20	0	0.00	18.20	1	1,786	0.06%
2022/11/14	0	0.00	0	18.50	18.50	0	1,714	0.00%
2022/11/10	1	19.65	1	19.10	18.95	0	1,586	0.00%
2022/11/09	1	18.55	1	18.65	18.65	0	1,411	0.00%
2022/11/08	6	18.51	9	18.41	18.50	-3	1,331	-0.23%
2022/10/28	4	14.90	0	0.00	14.70	4	934	0.43%
2022/10/14	0.1	14.95	0	0.00	15.00	0.1	941	0.01%
2022/10/07	0	0.00	1	16.25	16.20	-1	887	-0.11%
2022/10/05	1	16.25	0	0.00	16.25	1	916	0.11%
2022/10/04	0	0.00	1	16.10	16.35	-1	920	-0.11%
2022/10/03	1	15.90	0	0.00	16.00	1	917	0.11%
2022/09/30	1	15.75	0	0.00	15.85	1	917	0.11%
2022/09/28	0.1	16.30	0	0.00	15.90	0.1	902	0.01%
2022/09/22	0.1	17.45	0	0.00	17.50	0.1	877	0.01%
2022/09/19	0.1	17.75	0	0.00	17.55	0.1	883	0.01%
2022/09/16	0.1	17.95	0	0.00	17.80	0.1	891	0.01%
2022/09/12	0.1	18.10	0	0.00	18.25	0.1	963	0.01%
2022/09/07	2	17.85	0	0.00	17.85	2	994	0.20%
2022/09/06	0.1	18.10	0	0.00	17.95	0.1	1,004	0.01%
2022/09/01	0.1	18.25	0	0.00	18.15	0.1	1,064	0.01%
2022/08/24	0	0.00	1	18.55	18.60	-1	1,065	-0.09%
2022/08/22	0.1	18.50	1	18.40	18.35	-0.9	1,061	-0.09%
2022/08/19	0.1	18.45	1	18.50	18.50	-0.9	1,064	-0.09%
2022/08/15	0	0.00	1	18.80	18.75	-1	1,096	-0.09%
2022/08/12	0	0.00	1	18.70	18.70	-1	1,096	-0.09%
2022/08/10	0	0.00	1	18.35	18.35	-1	1,107	-0.09%
2022/08/09	0	0.00	1	18.40	18.40	-1	1,114	-0.09%
2022/08/08	0.1	18.35	1	18.40	18.35	-0.9	1,132	-0.08%
2022/08/05	0	0.00	3	18.13	18.35	-3	1,163	-0.26%
2022/08/02	0	0.00	1	18.00	17.95	-1	1,215	-0.08%
2022/08/01	0	0.00	1	18.10	18.15	-1	1,245	-0.08%
2022/07/29	0	0.00	1	18.00	17.95	-1	1,267	-0.08%
2022/07/27	0.1	18.10	1	18.05	18.05	-0.9	1,300	-0.07%
2022/07/19	0.1	18.35	0	0.00	18.25	0.1	1,506	0.00%
2022/07/18	0	0.00	4	17.80	17.80	-4	1,506	-0.27%
2022/07/14	0.1	18.15	0	0.00	18.10	0.1	1,539	0.00%
2022/07/04	0	0.00	3	17.30	17.20	-3	1,641	-0.18%
2022/07/01	5	17.90	5	17.75	17.25	0	1,661	0.00%
2022/06/20	0	0.00	4	18.10	17.60	-4	1,678	-0.24%
2022/06/17	20.1	18.30	0	0.00	18.25	20.1	1,680	1.20%
2022/06/16	0	18.75	0	0.00	18.25	0	1,674	0.00%
2022/05/31	0	0.00	7	19.50	19.65	-7	1,962	-0.36%
2022/05/26	0	19.50	2	19.60	19.40	-2	2,040	-0.10%
2022/05/23	0	0.00	10	19.40	19.30	-10	2,072	-0.48%
2022/05/20	7	19.00	0	0.00	19.00	7	2,073	0.34%
2022/05/18	12	19.03	0	0.00	19.20	12	2,185	0.55%
2022/05/16	0	0.00	2	19.00	18.85	-2	2,193	-0.09%
2022/05/12	0.1	19.30	0	0.00	18.85	0.1	2,163	0.00%
2022/05/11	0	0.00	5	19.70	19.70	-5	2,092	-0.24%
2022/05/10	2	19.73	0	0.00	20.20	2	2,059	0.10%
2022/05/03	0	0.00	1	20.75	20.75	-1	2,035	-0.05%
2022/04/29	1	21.25	0	0.00	21.00	1	2,039	0.05%
2022/04/27	0	0.00	4	21.53	21.35	-4	2,025	-0.20%
2022/04/22	0	0.00	0	21.70	21.60	0	1,902	0.00%
2022/04/18	0	0.00	20	21.55	21.25	-20	1,930	-1.04%
2022/04/15	3	21.45	0	0.00	21.45	3	1,924	0.16%
2022/04/13	1	20.60	0	0.00	20.80	1	1,905	0.05%
2022/04/12	0	0.00	1	20.30	20.50	-1	1,935	-0.05%
2022/04/07	0	0.00	1	21.00	20.80	-1	1,980	-0.05%
2022/04/06	2	21.20	0	0.00	21.30	2	1,999	0.10%
2022/04/01	0	0.00	1	21.10	21.10	-1	1,999	-0.05%
2022/03/30	0	0.00	3	21.10	21.15	-3	2,001	-0.15%
2022/03/23	0	0.00	10	21.95	21.75	-10	1,997	-0.50%
2022/03/15	0	0.00	1	21.45	21.10	-1	2,013	-0.05%
2022/03/11	0	0.00	4	22.00	21.95	-4	2,010	-0.20%
2022/03/10	1	22.05	0	0.00	22.00	1	2,011	0.05%
2022/03/09	2	21.83	5	21.64	22.10	-3	1,963	-0.15%
2022/03/08	0	0.00	2.1	21.25	21.20	-2.1	1,887	-0.11%
2022/03/03	0	0.00	2	21.80	21.90	-2	1,876	-0.11%
2022/03/01	0	0.00	1	21.40	21.60	-1	1,868	-0.05%
2022/02/25	0	0.00	15	21.18	20.95	-15	1,868	-0.80%
2022/02/24	0	0.00	1	21.40	20.85	-1	1,873	-0.05%
2022/02/21	2	21.70	0	0.00	21.70	2	1,882	0.11%
2022/02/18	3	21.68	0	0.00	21.75	3	1,886	0.16%
2022/02/17	0	0.00	1	21.30	21.15	-1	1,816	-0.06%
2022/02/16	1	21.25	0	0.00	21.25	1	1,830	0.05%
2022/02/15	0	0.00	1	20.95	20.85	-1	1,835	-0.05%
2022/02/14	1.5	20.88	0	0.00	20.85	1.5	1,861	0.08%
2022/02/11	3.1	20.87	0	20.95	20.85	3	1,866	0.16%
2022/02/10	3	21.20	0	0.00	21.15	3	1,898	0.16%
2022/02/09	6	21.20	1	21.05	21.25	5	1,930	0.26%
2022/02/08	1	21.15	1	21.20	21.20	0	1,951	0.00%
2022/01/26	1	20.00	0	0.00	20.00	1	2,106	0.05%
2022/01/25	1	20.00	0	0.00	20.00	1	2,116	0.05%
2022/01/21	0	0.00	3	20.50	20.40	-3	2,141	-0.14%
2022/01/20	2	20.80	0	0.00	20.80	2	2,133	0.09%
2022/01/13	0.1	21.45	0	0.00	21.15	0.1	2,159	0.00%
2022/01/10	0	0.00	1	21.80	21.80	-1	2,160	-0.05%
2022/01/05	0	0.00	6	22.00	21.90	-6	2,176	-0.28%
2022/01/03	0	0.00	5	22.20	22.15	-5	2,192	-0.23%
2021/12/29	0	0.00	1	22.00	21.85	-1	2,209	-0.05%
2021/12/28	2	21.50	0	0.00	21.55	2	2,205	0.09%
2021/12/23	0	0.00	1	21.50	21.45	-1	2,381	-0.04%
2021/12/20	2	21.65	0	0.00	21.60	2	2,425	0.08%
2021/12/17	0	0.00	2	21.80	21.50	-2	2,441	-0.08%
2021/12/15	0	0.00	2	21.50	21.40	-2	2,473	-0.08%
2021/12/13	0	0.00	5	21.95	21.90	-5	2,460	-0.20%
2021/12/07	0	22.40	4.6	22.11	22.20	-4.6	2,465	-0.19%
2021/12/06	0	0.00	28	22.35	22.10	-28	2,475	-1.13%
2021/12/02	16	21.89	0	0.00	21.85	16	2,540	0.63%
2021/12/01	17	22.08	0	0.00	22.10	17	2,570	0.66%
2021/11/30	1	21.95	1	22.00	22.30	0	2,629	0.00%
2021/11/29	4	21.73	0	0.00	21.70	4	2,647	0.15%
2021/11/26	0	0.00	4	22.15	22.00	-4	2,702	-0.15%
2021/11/25	0	0.00	2	22.60	22.30	-2	2,812	-0.07%
2021/11/24	0	0.00	2	22.43	22.50	-2	2,838	-0.07%
2021/11/23	0	0.00	2	22.05	22.00	-2	2,835	-0.07%
2021/11/22	5	22.30	0	0.00	22.35	5	2,885	0.17%
2021/11/19	0	0.00	2	22.50	22.15	-2	2,920	-0.07%
2021/11/18	0	0.00	12	22.25	22.25	-12	3,017	-0.40%
2021/11/17	1	22.25	0	0.00	22.25	1	3,271	0.03%
2021/11/15	4	22.60	0	0.00	22.60	4	3,606	0.11%
2021/11/12	0	0.00	1	22.50	22.40	-1	3,764	-0.03%
2021/11/09	0	0.00	1	22.85	22.70	-1	4,035	-0.02%
2021/11/08	1	22.70	0	0.00	22.75	1	4,030	0.02%
2021/11/03	10	23.05	13.9	22.83	22.90	-3.9	4,075	-0.10%
2021/11/02	0	0.00	15	22.15	22.15	-15	4,000	-0.37%
2021/10/26	0	0.00	1	21.40	21.45	-1	4,169	-0.02%
2021/10/25	0	0.00	3	21.65	21.55	-3	4,256	-0.07%
2021/10/21	0	0.00	10	21.75	21.55	-10	4,411	-0.23%
2021/10/18	0	0.00	0.8	21.20	21.15	-0.8	4,723	-0.02%
2021/10/15	0	0.00	41	20.82	20.90	-41	4,860	-0.84%
2021/10/14	0	0.00	2	20.85	20.80	-2	4,970	-0.04%
2021/10/13	3	20.67	3	20.60	20.50	0	5,090	0.00%
2021/10/12	1	20.75	0	0.00	20.70	1	5,273	0.02%
2021/10/08	0	0.00	9	21.80	21.65	-9	5,619	-0.16%
2021/10/07	3	21.95	4	21.63	21.85	-1	5,852	-0.02%
2021/10/04	2	21.65	15	21.50	21.60	-13	6,420	-0.20%
2021/10/01	3	22.75	1	22.75	22.45	2	6,574	0.03%
2021/09/23	2	22.85	9	22.96	22.90	-7	10,734	-0.07%
2021/09/22	1	22.70	3.8	22.79	22.75	-2.8	11,576	-0.02%
2021/09/17	0	0.00	1	23.20	23.30	-1	12,887	-0.01%
2021/09/13	2	23.30	4	23.33	23.30	-2	21,568	-0.01%
2021/09/10	0	0.00	0.4	23.30	23.50	-0.4	24,448	0.00%
2021/09/08	1	23.15	10	23.15	23.20	-9	27,334	-0.03%
2021/09/06	2	23.70	1	23.80	23.40	1	31,157	0.00%
2021/09/03	1	24.35	4	24.16	23.85	-3	31,286	-0.01%
2021/09/02	1	24.25	0	0.00	24.10	1	31,329	0.00%
2021/09/01	0	0.00	2	24.25	24.10	-2	31,427	-0.01%
2021/08/31	18	24.58	4	24.48	24.65	14	31,969	0.04%
2021/08/30	1	24.25	7.3	24.14	24.20	-6.3	32,038	-0.02%
2021/08/27	0	0.00	1	24.00	23.95	-1	32,360	0.00%
2021/08/26	0	0.00	5	24.07	24.00	-5	32,704	-0.02%
2021/08/25	0	0.00	5.1	24.01	24.20	-5.1	33,286	-0.02%
2021/08/24	4	24.29	5	24.49	23.85	-1	33,357	0.00%
2021/08/23	33	24.43	36	24.17	24.00	-3	33,394	-0.01%
2021/08/20	2	23.38	0	0.00	23.10	2	33,387	0.01%
2021/08/19	20	24.35	3	24.42	23.50	17	33,397	0.05%
2021/08/18	1	22.50	5	23.12	24.10	-4	33,180	-0.01%
2021/08/17	50	22.90	5.1	23.10	22.80	44.9	33,237	0.14%
2021/08/16	21	23.32	10	23.66	23.20	11	33,777	0.03%
2021/08/13	22	24.25	1	24.15	23.95	21	34,091	0.06%
2021/08/12	1	23.40	3	23.38	23.45	-2	33,970	-0.01%
2021/08/10	0	0.00	7	23.79	23.75	-7	34,202	-0.02%
2021/08/09	3	23.95	1	24.00	23.90	2	34,362	0.01%
2021/08/06	2	24.05	6	24.15	23.95	-4	34,464	-0.01%
2021/08/05	1	23.95	4	24.01	23.95	-3	34,663	-0.01%
2021/08/04	0	0.00	3	24.10	24.25	-3	35,038	-0.01%
2021/08/02	0	23.90	4	23.93	24.20	-4	35,478	-0.01%
2021/07/29	2	24.38	3	24.63	24.70	-1	35,684	0.00%
2021/07/28	2	23.90	1	24.00	23.85	1	35,757	0.00%
2021/07/27	0	0.00	5	24.70	24.40	-5	36,236	-0.01%
2021/07/26	2	24.85	2	25.20	24.90	0	36,648	0.00%
2021/07/23	1	24.90	0	0.00	25.20	1	36,871	0.00%
2021/07/22	0	0.00	5	24.42	24.35	-5	37,094	-0.01%
2021/07/21	1	24.25	3.1	24.62	24.10	-2.1	37,461	-0.01%
2021/07/20	8	24.90	0	0.00	24.80	8	38,136	0.02%
2021/07/19	0	0.00	21	25.36	25.60	-21	38,573	-0.05%
2021/07/16	8	25.26	1	25.10	25.15	7	40,374	0.02%
2021/07/15	7	25.64	14	25.51	25.75	-7	41,689	-0.02%
2021/07/14	8	24.95	4	24.73	24.90	4	42,415	0.01%
2021/07/13	7	25.47	13	25.49	25.20	-6	43,019	-0.01%
2021/07/12	3	26.67	20	26.35	25.80	-17	42,947	-0.04%
2021/07/09	6	26.50	24	26.64	26.40	-18	42,805	-0.04%
2021/07/08	5	27.20	2	26.85	27.05	3	42,891	0.01%
2021/07/07	48	27.55	47	27.18	27.50	1	42,832	0.00%
2021/07/06	116.1	28.01	35	28.07	28.25	81.1	42,444	0.19%	大買/
2021/07/05	21	26.49	30	26.23	26.95	-9	41,278	-0.02%
2021/07/02	23	26.83	38	26.79	26.60	-15	40,903	-0.04%
2021/07/01	22	27.81	56	27.46	27.10	-34	40,656	-0.08%
2021/06/30	78	28.17	28	27.88	27.85	50	40,332	0.12%
2021/06/29	29.2	28.28	55	28.79	28.10	-25.8	39,878	-0.06%
2021/06/28	103	28.70	104	28.96	28.90	-1	39,901	0.00%	大買/大賣/
2021/06/25	87	28.80	116	28.57	27.90	-29	38,693	-0.07%	大賣/
2021/06/24	159	28.89	105	28.73	28.45	54	37,832	0.14%	大買/大賣/
2021/06/23	82.7	28.66	62	28.49	28.15	20.7	35,736	0.06%
2021/06/22	359	32.73	280	31.93	31.25	79	34,203	0.23%	大買/大賣/
2021/06/21	200.2	30.18	134.3	30.54	31.10	65.9	30,045	0.22%	大買/大賣/
2021/06/18	67	28.87	71.5	28.78	28.30	-4.5	27,198	-0.02%
2021/06/17	45	27.27	42	27.07	27.10	3	25,096	0.01%
2021/06/16	93	27.52	121	27.35	26.65	-28	24,395	-0.11%	大賣/
2021/06/15	68	25.02	88.4	25.79	26.15	-20.4	21,945	-0.09%
2021/06/10	20	23.44	35	23.49	23.45	-15	20,690	-0.07%
2021/06/09	0	0.00	50	23.53	23.45	-50	20,648	-0.24%
2021/06/08	81	24.88	17	24.43	24.10	64	20,565	0.31%
2021/06/07	21	24.08	4	23.35	23.90	17	20,083	0.08%
2021/06/04	41	24.15	19	24.00	24.10	22	19,964	0.11%
2021/06/03	81	23.75	38	23.70	24.00	43	19,624	0.22%
2021/06/02	10	23.64	95	23.56	23.40	-85	19,299	-0.44%
2021/06/01	1	22.00	1	22.05	22.75	0	18,664	0.00%
2021/05/31	27	22.73	0	0.00	22.05	27	18,570	0.15%
2021/05/28	7	22.54	11	22.33	22.65	-4	18,435	-0.02%
2021/05/27	0	0.00	2	21.95	21.90	-2	18,259	-0.01%
2021/05/26	2	22.03	1	22.50	21.95	1	18,494	0.01%
2021/05/25	2	21.90	12	21.96	22.00	-10	18,527	-0.05%
2021/05/24	32	22.96	6	22.50	22.40	26	18,330	0.14%
2021/05/21	14	21.67	1.2	20.97	21.90	12.8	17,771	0.07%
2021/05/20	50	20.00	4	20.24	19.95	46	17,418	0.26%
2021/05/19	2	20.13	2.4	20.42	20.45	-0.4	17,365	0.00%
2021/05/18	1	19.20	1	20.05	20.05	0	17,255	0.00%
2021/05/17	6	18.63	12	18.42	18.25	-6	17,120	-0.04%
2021/05/14	32	20.28	35	20.64	20.10	-3	16,930	-0.02%
2021/05/13	1	19.35	1	18.95	19.80	0	16,782	0.00%
2021/05/12	3.1	21.26	4	21.28	20.75	-0.9	16,521	-0.01%
2021/05/11	4	23.19	5	23.12	23.00	-1	16,099	-0.01%
2021/05/10	15.1	25.00	31	24.85	24.65	-15.9	15,833	-0.10%
2021/05/07	17.1	23.99	19	24.66	24.75	-1.9	15,601	-0.01%
2021/05/06	10	24.55	9	24.08	23.75	1	15,417	0.01%
2021/05/05	4	24.06	10	24.00	23.90	-6	15,253	-0.04%
2021/05/04	25	24.45	6	25.08	23.75	19	15,096	0.13%
2021/05/03	10.3	25.84	8	26.53	25.50	2.3	14,515	0.02%
2021/04/29	19	25.57	7	25.18	25.30	12	14,021	0.09%
2021/04/28	16	25.72	61.5	25.89	25.65	-45.5	13,724	-0.33%
2021/04/27	54	26.86	21	26.61	26.50	33	13,380	0.25%
2021/04/26	28.4	27.60	20	27.42	27.30	8.4	12,907	0.06%
2021/04/23	25	25.99	8	26.12	25.80	17	12,086	0.14%
2021/04/22	66	29.14	19	29.31	27.00	47	11,549	0.41%
2021/04/21	66	26.99	36	26.83	27.60	30	9,621	0.31%
2021/04/20	37	25.74	28	25.20	25.10	9	8,117	0.11%
2021/04/19	10	23.15	126.4	24.23	24.60	-116.4	7,019	-1.66%	大賣/鉅額交易
2021/04/16	51	22.24	4.1	22.30	22.40	47	6,198	0.76%
2021/04/14	0	0.00	14	22.17	22.35	-14	5,967	-0.23%
2021/04/13	1	22.40	0	0.00	21.90	1	5,771	0.02%
2021/04/12	1	22.35	0	0.00	22.30	1	5,613	0.02%
2021/04/09	6	22.51	20.1	22.50	22.60	-14.1	5,550	-0.25%
2021/04/08	2	22.40	25	22.30	22.50	-23	5,392	-0.43%
2021/04/07	2	22.05	4	22.13	22.15	-2	5,263	-0.04%
2021/04/06	3	22.43	39	22.51	22.40	-36	5,191	-0.69%
2021/04/01	81	22.13	43	21.90	22.15	38	5,110	0.74%
2021/03/31	36.5	21.48	18	21.47	21.45	18.5	4,798	0.39%
2021/03/30	14	22.36	10	22.90	22.25	4	3,993	0.10%
2021/03/29	16.1	22.36	0	0.00	22.40	16.1	4,034	0.40%
2021/03/25	1	22.65	0	0.00	22.40	1	5,212	0.02%
2021/03/24	2	22.55	0	0.00	22.55	2	5,463	0.04%
2021/03/23	5	22.64	8	22.66	22.75	-3	5,487	-0.05%
2021/03/22	1	22.35	39	22.62	22.95	-38	5,462	-0.70%
2021/03/19	2	22.40	0	0.00	22.30	2	5,380	0.04%
2021/03/17	5	23.01	0	0.00	22.90	5	5,234	0.10%
2021/03/16	3	22.32	6	22.87	23.10	-3	5,088	-0.06%
2021/03/15	5.1	21.73	9	21.83	21.90	-3.9	4,942	-0.08%
2021/03/12	3	22.20	2	22.35	22.00	1	4,899	0.02%
2021/03/11	24	21.94	29	21.89	21.90	-5	4,838	-0.10%
2021/03/10	37	22.55	0.5	22.85	22.45	36.5	4,710	0.78%
2021/03/09	14	23.05	1	23.15	23.00	13	4,636	0.28%
2021/03/08	5	23.13	0	0.00	22.95	5	4,632	0.11%
2021/03/04	10	23.56	0	0.00	23.70	10	4,584	0.22%
2021/03/02	1	23.95	1	23.40	23.40	0	4,574	0.00%
2021/02/26	13	23.68	4	23.86	23.95	9	4,553	0.20%
2021/02/25	0.5	25.60	0	0.00	26.50	0.5	4,253	0.01%
2021/02/24	1	25.45	0	0.00	25.30	1	4,134	0.02%
2021/02/22	0	0.00	5	24.95	25.10	-5	4,051	-0.12%
2021/02/18	5	25.90	0	0.00	25.30	5	3,966	0.13%
2021/02/02	0	0.00	2	24.00	24.00	-2	3,912	-0.05%
2021/01/27	0	0.00	0	25.10	25.00	0	3,866	0.00%
2021/01/26	1	25.15	0	0.00	25.10	1	3,864	0.03%
2021/01/21	0	0.00	1	23.95	24.00	-1	3,859	-0.03%
2021/01/19	0	0.00	1	25.20	24.70	-1	3,826	-0.03%
2021/01/12	1	26.50	0	0.00	25.90	1	3,744	0.03%
2021/01/11	1	26.90	0	0.00	26.75	1	3,702	0.03%
2021/01/08	0	0.00	18	26.50	26.45	-18	3,680	-0.49%
2021/01/07	0	0.00	2	26.95	26.90	-2	3,658	-0.05%
2021/01/06	1	27.70	1	27.15	26.50	0	3,633	0.00%
2021/01/05	0	0.00	1	27.90	27.60	-1	3,567	-0.03%
2021/01/04	0	0.00	7	28.06	28.25	-7	3,547	-0.20%
2020/12/31	10	28.90	25	28.65	28.45	-15	3,478	-0.43%
2020/12/30	0	28.85	10	28.60	28.70	-10	3,451	-0.29%
2020/12/29	13	30.05	1	28.85	28.80	12	3,435	0.35%
2020/12/28	25	29.53	21	30.00	29.35	4	3,310	0.12%
2020/12/25	0	28.70	16	28.64	28.30	-16	3,066	-0.52%
2020/12/24	0	28.65	0	0.00	28.65	0	2,989	0.00%
2020/12/23	32	28.17	5	27.65	29.00	27	2,911	0.93%
2020/12/22	18	30.02	12	30.20	28.05	6	2,739	0.22%
2020/12/21	3	30.42	6	30.52	30.95	-3	1,990	-0.15%
2020/12/18	7	26.70	0	0.00	28.15	7	1,510	0.46%
2020/12/14	0.1	24.80	2	24.73	24.80	-1.9	1,187	-0.16%
2020/12/10	6	24.83	1	24.65	24.70	5	1,197	0.42%
2020/12/09	2	25.05	0	0.00	24.85	2	1,218	0.16%
2020/12/04	0.2	24.75	0	0.00	24.75	0.2	1,398	0.01%
2020/11/26	2	25.30	0	0.00	25.25	2	1,570	0.13%
2020/11/25	2	25.25	0	0.00	25.05	2	1,603	0.12%
2020/11/13	0	0.00	66	23.80	24.05	-66	1,680	-3.93%
2020/10/29	66	25.08	0	0.00	24.85	66	2,027	3.26%
2020/10/26	0	0.00	7	25.35	25.15	-7	2,154	-0.32%
2020/10/23	7	24.95	0	0.00	24.95	7	2,188	0.32%
2020/10/19	0	0.00	0.1	24.75	24.90	-0.1	2,231	-0.01%
2020/10/07	0	0.00	1	24.65	24.75	-1	2,392	-0.04%
2020/09/17	0.2	24.90	0	0.00	24.85	0.2	2,377	0.01%
2020/09/11	4	26.26	3	25.80	25.25	1	2,354	0.04%
2020/09/09	0.1	25.00	0	0.00	25.15	0.1	2,135	0.00%
2020/09/07	4	25.80	7	25.94	25.70	-3	2,099	-0.14%
2020/09/03	5	24.60	1.3	24.41	24.45	3.7	2,009	0.19%
2020/08/31	5	24.40	5	25.00	24.75	0	2,042	0.00%
2020/08/24	0	0.00	1.4	24.25	24.25	-1.4	2,011	-0.07%
2020/08/19	0	0.00	1	25.75	25.40	-1	2,022	-0.05%
2020/08/18	5	25.56	0	0.00	25.35	5	1,980	0.25%
2020/08/14	0.3	24.55	0	0.00	24.55	0.3	1,860	0.02%
2020/08/12	0	0.00	10	24.60	24.90	-10	1,902	-0.53%
2020/08/07	10	25.75	0	0.00	25.70	10	1,868	0.54%
2020/08/05	0	0.00	1	25.55	25.25	-1	1,845	-0.05%
2020/08/04	10	25.80	0	0.00	25.65	10	1,869	0.53%
2020/08/03	0	0.00	2	25.10	26.40	-2	1,840	-0.11%
2020/07/31	0	0.00	2	24.75	24.80	-2	1,786	-0.11%
2020/07/30	1	25.10	1.6	25.13	25.15	-0.6	1,897	-0.03%
2020/07/23	0	0.00	1	24.60	24.40	-1	1,835	-0.05%
2020/07/20	0	0.00	2	24.40	24.75	-2	1,759	-0.11%
2020/07/16	1	24.25	0	0.00	24.55	1	1,758	0.06%
2020/07/15	1	24.30	0	0.00	23.80	1	1,746	0.06%
2020/07/13	0	0.00	0.4	23.50	23.70	-0.4	1,671	-0.03%
2020/07/09	1	24.15	0	0.00	23.90	1	1,663	0.06%
2020/07/08	0.1	23.60	0	0.00	23.65	0.1	1,627	0.01%
2020/07/06	0.4	23.55	0	0.00	23.70	0.4	1,629	0.03%
2020/06/24	0	0.00	0.3	23.10	23.25	-0.3	1,648	-0.02%
2020/06/11	0	0.00	1	24.60	24.05	-1	1,669	-0.06%
2020/06/02	0	0.00	1	25.10	25.15	-1	1,632	-0.06%
2020/05/29	1	25.35	0	0.00	24.80	1	1,600	0.06%
2020/05/27	1	24.40	1	24.60	24.85	0	1,518	0.00%
2020/05/20	1	24.90	0	0.00	24.25	1	1,469	0.07%
2020/05/14	0	0.00	2	23.85	23.75	-2	1,366	-0.15%
2020/05/13	2	24.80	0	0.00	24.85	2	1,340	0.15%
2020/05/11	0	0.00	1	24.80	25.00	-1	1,306	-0.08%
2020/05/07	0	0.00	3	23.78	23.90	-3	1,277	-0.24%
2020/05/06	4	24.50	0	0.00	24.35	4	1,248	0.32%
2020/05/05	0	0.00	4	23.35	23.35	-4	1,127	-0.35%
2020/04/30	0	0.00	2	21.98	22.00	-2	1,093	-0.18%
2020/04/29	0	0.00	1	21.60	21.70	-1	1,095	-0.09%
2020/04/16	0	0.00	1	19.60	19.65	-1	1,140	-0.09%
2020/04/14	0	0.00	10	18.85	19.00	-10	1,134	-0.88%
2020/04/08	0	0.00	1	18.75	18.85	-1	1,137	-0.09%
2020/03/25	0.1	17.40	1	17.45	17.40	-0.9	1,118	-0.08%
2020/03/20	1	16.45	0	0.00	17.10	1	1,111	0.09%
2020/03/19	0	0.00	4	15.45	15.55	-4	1,096	-0.36%
2020/03/17	12	17.43	0	0.00	17.00	12	1,058	1.13%
2020/03/13	3	18.68	14	19.00	19.30	-11	1,002	-1.10%
2020/03/12	1	21.20	17	20.55	20.55	-16	976	-1.64%
2020/03/11	5	22.38	0	0.00	22.10	5	949	0.53%
2020/03/06	2	22.80	0	0.00	22.90	2	901	0.22%
2020/03/05	2	23.05	0	0.00	23.10	2	901	0.22%
2020/03/04	2	22.80	0	0.00	22.90	2	901	0.22%
2020/02/25	0	0.00	51	23.61	23.65	-51	875	-5.82%
2020/02/13	0	0.00	0.5	24.50	24.50	-0.5	871	-0.05%
2020/02/12	0	0.00	1	24.50	24.50	-1	862	-0.12%
2020/02/03	1	23.40	0	0.00	23.35	1	854	0.12%
2020/01/15	0	0.00	6	26.40	26.40	-6	800	-0.75%
2020/01/06	0	0.00	1	26.80	26.80	-1	877	-0.11%
2019/12/26	2	26.70	0	0.00	26.70	2	839	0.24%
2019/12/24	0.1	26.90	0	0.00	26.95	0.1	848	0.01%
2019/12/19	1	27.00	0	0.00	26.85	1	828	0.12%
2019/12/17	0	0.00	2	26.70	26.75	-2	826	-0.24%
2019/12/16	2	26.40	0	0.00	26.45	2	828	0.24%
2019/12/13	0	0.00	5	26.40	26.40	-5	904	-0.55%
2019/12/05	0	0.00	0.1	26.20	26.40	-0.1	1,023	-0.01%
2019/12/02	0.2	26.25	0	0.00	26.40	0.2	1,048	0.02%
2019/11/27	3	26.80	0	0.00	26.95	3	1,068	0.28%
2019/11/22	0	0.00	0.4	26.25	26.30	-0.4	1,082	-0.04%
2019/11/07	0	0.00	6	27.58	27.60	-6	1,107	-0.54%
2019/10/30	20	27.10	0	0.00	27.10	20	1,084	1.84%
2019/10/24	0	0.00	1	27.10	27.10	-1	1,111	-0.09%
2019/10/22	5	27.20	0	0.00	27.15	5	1,115	0.45%
2019/10/16	5	26.95	0	0.00	26.90	5	1,125	0.44%
2019/10/15	1	27.10	5	27.10	27.20	-4	1,179	-0.34%
2019/10/14	0	0.00	1	26.60	27.10	-1	1,207	-0.08%
2019/10/03	0	0.00	1	26.10	26.05	-1	1,196	-0.08%
2019/10/02	0	0.00	1	26.30	26.10	-1	1,200	-0.08%
2019/09/20	8	26.75	0	0.00	26.65	8	1,299	0.62%
2019/09/16	12	26.47	0	0.00	26.45	12	1,225	0.98%
2019/09/06	40	25.73	0	0.00	25.65	40	1,167	3.43%
2019/08/21	0	0.00	0.3	25.80	25.90	-0.3	1,302	-0.02%
2019/08/02	3	26.15	0	0.00	26.15	3	1,531	0.20%
2019/07/31	1	26.30	0	0.00	26.20	1	1,563	0.06%
2019/07/30	0	0.00	5	26.55	26.30	-5	1,573	-0.32%
2019/07/26	5	27.10	0	0.00	26.70	5	1,719	0.29%
2019/07/25	0	0.00	1	26.75	26.90	-1	1,723	-0.06%
2019/07/24	0	0.00	1	26.85	26.70	-1	1,730	-0.06%
2019/07/19	1	27.30	1	27.15	27.20	0	1,716	0.00%
2019/07/17	1	27.60	1	27.35	27.25	0	1,666	0.00%
2019/06/17	0	0.00	14	26.55	26.55	-14	2,105	-0.66%
2019/06/14	14	27.13	0	0.00	26.50	14	2,128	0.66%
2019/06/12	0	0.00	1	26.20	26.20	-1	2,139	-0.05%
2019/06/06	0	0.00	1	26.75	26.40	-1	2,101	-0.05%
2019/06/05	1	26.90	0	0.00	27.10	1	2,093	0.05%
2019/06/03	1	26.50	0	0.00	26.45	1	2,088	0.05%
2019/05/28	0	0.00	1	26.95	26.95	-1	2,144	-0.05%
2019/05/21	1	27.90	2	28.05	27.20	-1	2,470	-0.04%
2019/05/20	1	26.95	0	0.00	27.40	1	2,634	0.04%
2019/05/16	0	0.00	5	25.60	25.75	-5	2,891	-0.17%
2019/05/15	0	0.00	2	25.80	25.75	-2	2,908	-0.07%
2019/05/14	5	24.75	0	0.00	25.30	5	2,945	0.17%
2019/05/10	5	26.10	0	0.00	26.10	5	3,094	0.16%
2019/05/09	0	0.00	5	26.60	26.25	-5	3,088	-0.16%
2019/05/06	0	0.00	7	28.06	27.65	-7	3,088	-0.23%
2019/05/03	19	27.89	0	0.00	27.30	19	3,091	0.61%
2019/05/02	0	0.00	6	26.45	26.70	-6	3,034	-0.20%
2019/04/24	1	26.30	0	0.00	26.25	1	3,056	0.03%
2019/04/16	0	0.00	1	26.40	26.35	-1	3,068	-0.03%
2019/04/11	1	27.70	3	27.70	27.65	-2	3,012	-0.07%
2019/04/10	0	0.00	2	27.55	27.60	-2	3,007	-0.07%
2019/04/09	1	27.95	0	0.00	27.80	1	3,003	0.03%
2019/04/02	3	27.30	0	0.00	27.30	3	2,980	0.10%
2019/03/29	2	28.80	0	0.00	28.20	2	3,007	0.07%
2019/03/28	0	0.00	5	28.46	28.30	-5	2,985	-0.17%
2019/03/25	0	0.00	1	27.85	27.75	-1	2,971	-0.03%
2019/03/22	5	28.70	4	29.85	28.50	1	2,949	0.03%
2019/03/21	16	29.84	13	29.51	29.50	3	2,877	0.10%
2019/03/20	0	0.00	5	29.24	29.25	-5	2,735	-0.18%
2019/03/18	0	0.00	8	28.70	28.55	-8	2,601	-0.31%
2019/03/15	0	0.00	14	27.80	28.70	-14	2,579	-0.54%
2019/03/14	10	27.80	2	27.45	27.60	8	2,546	0.31%
2019/03/08	1	27.25	0	0.00	27.20	1	2,575	0.04%
2019/03/07	0	0.00	6	27.46	27.40	-6	2,602	-0.23%
2019/03/06	0	0.00	12	28.15	28.25	-12	2,584	-0.46%
2019/02/26	20	29.68	1	29.85	28.80	19	2,590	0.73%
2019/02/25	11	29.35	0	0.00	29.35	11	2,499	0.44%
2019/02/21	1	28.80	0	0.00	28.95	1	2,371	0.04%
2019/02/20	11	28.80	3	28.60	28.95	8	2,315	0.35%
2019/02/19	11	29.06	2	29.25	29.10	9	2,203	0.41%
2019/02/18	0	0.00	1	26.15	26.70	-1	1,946	-0.05%
2019/02/15	11	25.94	2	25.73	26.15	9	1,928	0.47%
2019/02/12	3	24.55	13	24.42	24.30	-10	1,684	-0.59%
2019/02/11	3	25.63	0	0.00	25.15	3	1,536	0.20%
2019/01/30	0	0.00	2	26.00	25.80	-2	1,523	-0.13%
2019/01/29	0	0.00	1	25.70	26.00	-1	1,529	-0.07%
2019/01/25	0	0.00	5	26.50	26.00	-5	1,578	-0.32%
2019/01/21	0	0.00	1	24.45	24.50	-1	1,468	-0.07%
2019/01/18	0	0.00	0	25.10	25.25	0	1,464	0.00%
2019/01/17	3	25.15	2	25.25	25.20	1	1,543	0.06%
2019/01/10	5	24.70	0	0.00	24.25	5	1,525	0.33%
2018/12/22	1	26.60	1	26.25	26.20	0	2,224	0.00%
2018/12/13	0	0.00	1	29.05	28.35	-1	3,106	-0.03%
2018/12/12	0	0.00	5	27.46	28.30	-5	3,101	-0.16%
2018/12/06	1	27.80	0	0.00	27.55	1	3,137	0.03%
2018/12/04	0	0.00	1	29.10	29.10	-1	3,116	-0.03%
2018/12/03	1	29.45	0	0.00	29.15	1	3,118	0.03%
2018/11/30	5	28.90	1	29.05	28.85	4	3,110	0.13%
2018/11/26	0	0.00	6	30.03	30.30	-6	3,041	-0.20%
2018/11/23	2	32.38	2	32.33	32.00	0	2,990	0.00%
2018/11/21	0	0.00	1	33.20	33.05	-1	2,971	-0.03%
2018/11/15	1.2	33.32	0	0.00	33.20	1.2	3,016	0.04%
2018/11/14	3	34.00	1	34.60	33.65	2	2,998	0.07%
2018/11/09	4	32.93	2	32.20	33.00	2	2,909	0.07%
2018/11/06	0	0.00	1	32.00	32.00	-1	2,893	-0.03%
2018/11/02	5.1	32.80	20	32.98	32.95	-14.9	2,855	-0.52%
2018/11/01	1	32.45	0	0.00	32.05	1	2,796	0.04%
2018/10/31	0	0.00	1	32.05	32.20	-1	2,793	-0.04%
2018/10/30	0	0.00	1	32.20	31.90	-1	2,791	-0.04%
2018/10/29	3	31.40	0	0.00	31.70	3	2,769	0.11%
2018/10/26	1	31.40	11	31.43	31.40	-10	2,769	-0.36%
2018/10/25	2	32.00	5	33.24	31.30	-3	2,786	-0.11%
2018/10/23	0	0.00	1	31.70	31.70	-1	2,757	-0.04%
2018/10/22	1	32.10	2	32.00	32.20	-1	2,809	-0.04%
2018/10/19	3	31.78	0.1	32.10	32.15	2.9	2,876	0.10%
2018/10/18	12	31.80	12	32.20	32.05	0	2,966	0.00%
2018/10/15	1	31.70	1	31.60	31.80	0	2,998	0.00%
2018/10/12	1	30.05	6	31.51	32.20	-5	2,998	-0.17%
2018/10/11	12	31.59	3	31.73	31.50	9	2,980	0.30%
2018/10/09	2	35.10	6	34.90	34.95	-4	2,938	-0.14%
2018/10/08	7	35.74	7	35.38	35.30	0	2,986	0.00%
2018/10/05	4	35.56	14	36.68	35.10	-10	3,037	-0.33%
2018/10/04	8	38.09	2	37.90	37.75	6	2,988	0.20%
2018/10/03	4	40.45	1	38.10	38.10	3	2,958	0.10%
2018/10/02	2	40.53	1	41.15	40.05	1	2,852	0.04%
2018/10/01	14	41.45	11	41.69	41.60	3	2,765	0.11%
2018/09/28	1	42.90	1	41.40	39.80	0	2,552	0.00%
2018/09/27	24	41.65	13	42.26	42.70	11	2,425	0.45%
2018/09/26	4	39.88	14.5	40.40	41.15	-10.5	2,053	-0.51%
2018/09/25	0	0.00	1.4	37.45	37.45	-1.4	1,803	-0.08%
2018/09/21	7	34.05	0	0.00	34.05	7	1,777	0.39%
2018/09/19	1	34.50	0	0.00	34.15	1	1,866	0.05%
2018/09/18	1	33.15	0	0.00	33.00	1	1,875	0.05%
2018/09/17	3	32.85	0	0.00	32.90	3	2,090	0.14%
2018/09/14	1	33.00	0	0.00	33.00	1	2,284	0.04%
2018/09/03	0	0.00	1	35.40	34.50	-1	2,529	-0.04%
2018/08/27	0.5	37.15	2	37.08	37.15	-1.5	2,790	-0.05%
2018/08/24	0.2	37.30	0	0.00	37.30	0.2	2,871	0.01%
2018/08/23	2	38.73	0	0.00	38.20	2	2,896	0.07%
2018/08/13	0	0.00	1	36.00	35.10	-1	3,416	-0.03%
2018/08/06	0.3	37.30	0.8	37.30	37.30	-0.5	4,265	-0.01%
2018/08/03	0	0.00	2	37.85	37.95	-2	4,580	-0.04%
2018/08/01	2	38.45	0	0.00	38.65	2	4,964	0.04%
2018/07/31	1	41.10	0	0.00	41.10	1	5,096	0.02%
2018/07/30	0	0.00	1.9	40.75	40.75	-1.9	5,153	-0.04%
2018/07/16	1	16.50	0	0.00	16.55	1	5,300	0.02%
2018/07/12	0	0.00	4	15.15	15.15	-4	5,518	-0.07%
2018/07/11	0	0.00	10	15.15	15.15	-10	5,621	-0.18%
2018/07/09	0	0.00	5	15.40	15.30	-5	6,005	-0.08%
2018/07/06	5	14.85	0	0.00	15.45	5	6,457	0.08%
2018/07/05	0	0.00	11	15.46	15.20	-11	7,094	-0.16%
2018/07/04	10	16.10	1	16.20	16.10	9	7,627	0.12%
2018/07/03	0	0.00	5	17.05	17.00	-5	7,720	-0.06%
2018/06/29	0	0.00	5	17.90	17.85	-5	8,066	-0.06%
2018/06/28	0	0.00	0.5	17.65	17.75	-0.5	8,279	-0.01%
2018/06/27	2	18.05	0	0.00	18.05	2	8,685	0.02%
2018/06/26	4	17.65	13	17.76	17.65	-9	9,058	-0.10%
2018/06/22	6	18.51	7	18.49	18.40	-1	9,531	-0.01%
2018/06/21	27	19.18	12	19.37	18.90	15	9,520	0.16%
2018/06/20	32	19.14	0	0.00	19.10	32	9,512	0.34%
2018/06/19	11	19.89	32	19.74	19.35	-21	9,482	-0.22%
2018/06/15	25	19.36	2	19.10	19.10	23	9,398	0.24%
2018/06/14	50	20.05	31	20.02	19.70	19	9,338	0.20%
2018/06/13	23	19.44	14	19.41	19.70	9	9,122	0.10%
2018/06/12	4	18.00	4	17.98	17.95	0	8,940	0.00%
2018/06/11	0	0.00	1	18.10	18.15	-1	8,918	-0.01%
2018/06/07	0	0.00	3	18.22	18.30	-3	8,910	-0.03%
2018/06/06	0	0.00	7	18.56	18.40	-7	8,919	-0.08%
2018/06/05	0	0.00	5	18.65	18.50	-5	8,900	-0.06%
2018/06/04	1	18.90	2	19.05	18.85	-1	8,870	-0.01%
2018/06/01	6	19.06	6	17.98	18.90	0	8,831	0.00%
2018/05/30	10	18.50	2	18.70	18.50	8	8,779	0.09%
2018/05/29	6	18.85	0	0.00	18.45	6	8,778	0.07%
2018/05/28	1	18.25	0	0.00	18.25	1	8,746	0.01%
2018/05/25	13	18.95	0	0.00	18.70	13	8,721	0.15%
2018/05/24	6	19.28	0	0.00	19.30	6	8,710	0.07%
2018/05/23	2	18.90	6	18.30	18.05	-4	8,637	-0.05%
2018/05/22	1	19.00	4	19.00	18.95	-3	8,568	-0.04%
2018/05/21	6	19.38	5	19.20	19.10	1	8,536	0.01%
2018/05/18	1	19.10	7	19.32	19.50	-6	8,493	-0.07%
2018/05/17	5	19.48	9	19.18	19.15	-4	8,462	-0.05%
2018/05/16	4	20.48	0	0.00	20.30	4	8,321	0.05%
2018/05/15	10	21.05	17	20.92	20.85	-7	8,292	-0.08%
2018/05/14	2	20.40	15	20.22	20.30	-13	8,277	-0.16%
2018/05/11	6	21.00	0	0.00	20.70	6	8,260	0.07%
2018/05/10	2	21.13	6	21.25	20.90	-4	8,217	-0.05%
2018/05/09	10	20.82	26	20.49	21.50	-16	8,186	-0.20%
2018/05/08	1	20.90	25	21.30	20.90	-24	8,040	-0.30%
2018/05/07	14.3	21.60	16	21.32	22.00	-1.7	7,918	-0.02%
2018/05/04	4	20.46	8	20.63	20.05	-4	7,744	-0.05%
2018/05/03	26	21.59	122	21.52	21.40	-96	7,599	-1.26%	大賣/
2018/05/02	124	24.83	116	24.23	23.70	8	7,419	0.11%	大買/大賣/
2018/04/30	111	24.16	12	23.62	24.20	99	7,147	1.39%	大買/
2018/04/27	10	21.40	2	20.80	22.00	8	6,924	0.12%
2018/04/26	17	23.11	23	22.91	21.45	-6	6,817	-0.09%
2018/04/25	6	23.46	2	23.80	23.80	4	6,690	0.06%
2018/04/24	7	24.29	7	24.00	24.00	0	6,694	0.00%
2018/04/23	3	25.43	10	25.10	25.10	-7	6,860	-0.10%
2018/04/20	9	25.57	7	25.06	25.40	2	6,824	0.03%
2018/04/19	27	26.17	16.4	26.09	25.90	10.7	6,738	0.16%
2018/04/18	9	24.54	0	0.00	24.80	9	6,566	0.14%
2018/04/17	21	24.28	0	0.00	24.05	21	6,658	0.32%
2018/04/16	3	24.45	3	24.77	24.30	0	6,680	0.00%
2018/04/13	35	25.12	328	25.40	25.50	-293	6,977	-4.20%	大賣/鉅額交易
2018/04/12	118	25.23	26	25.86	26.40	92	6,854	1.34%	大買/
2018/04/11	74	24.32	84.2	25.57	26.05	-10.2	6,572	-0.16%
2018/04/10	117	24.20	37	22.64	23.70	80	5,896	1.36%	大買/
2018/04/09	101	22.10	1	22.10	22.10	100	5,290	1.89%	大買/
2018/04/03	11	19.98	5	20.06	20.10	6	5,118	0.12%
2018/04/02	9	18.52	24	18.55	18.40	-15	4,878	-0.31%
2018/03/31	13	18.73	73.9	18.54	18.60	-60.9	4,723	-1.29%
2018/03/30	79	17.95	11	18.30	18.35	68	4,498	1.51%
2018/03/29	45	17.21	65	16.06	17.70	-20	4,080	-0.49%
2018/03/28	64	15.94	4	16.25	16.20	60	3,675	1.63%
2018/03/27	2	15.10	13	15.70	15.80	-11	3,398	-0.32%
2018/03/21	2	14.25	2	14.30	14.30	0	3,114	0.00%
2018/03/20	5	14.30	0	0.00	14.30	5	3,107	0.16%
2018/03/19	0	0.00	7	14.25	14.25	-7	3,105	-0.23%
2018/03/16	5	14.45	0.1	14.20	14.20	4.9	3,104	0.16%
2018/03/15	0	0.00	20	14.40	14.40	-20	3,095	-0.65%
2018/03/12	20	14.20	0	0.00	14.20	20	3,072	0.65%
2018/03/07	10	13.99	0	0.00	13.90	10	3,028	0.33%
2018/03/06	5	14.40	0	0.00	14.25	5	3,016	0.17%
2018/03/05	5	14.45	1	14.15	14.35	4	3,012	0.13%
2018/03/02	0	0.00	1	14.00	13.95	-1	2,966	-0.03%
2018/03/01	10	13.50	0	0.00	13.90	10	2,966	0.34%
2018/02/26	1	13.90	0	0.00	13.90	1	2,997	0.03%
2018/02/23	1	13.20	13	13.05	14.00	-12	3,000	-0.40%
2018/02/22	1	13.30	0	0.00	13.05	1	2,968	0.03%
2018/01/30	0	0.00	1	14.10	13.95	-1	2,988	-0.03%
2018/01/29	1	14.20	0	0.00	14.10	1	3,116	0.03%
2018/01/24	1	14.15	0	0.00	14.00	1	3,150	0.03%
2018/01/23	2	14.40	0	0.00	14.50	2	3,107	0.06%
2018/01/22	0	0.00	3	14.42	14.30	-3	3,099	-0.10%
2018/01/19	1	14.70	0	0.00	14.55	1	3,098	0.03%
2018/01/17	3	15.27	16	15.08	15.25	-13	2,957	-0.44%
2018/01/12	2	14.05	0	0.00	13.80	2	2,617	0.08%
2018/01/11	3	13.90	0	0.00	13.85	3	2,561	0.12%
2018/01/10	1	15.25	15	14.78	14.75	-14	2,356	-0.59%
2018/01/09	16	15.07	20	14.90	15.25	-4	2,210	-0.18%
2018/01/08	5	13.80	0	0.00	13.90	5	1,768	0.28%
2018/01/05	1	11.75	10	12.33	12.65	-9	1,616	-0.56%