台船 (2208)-元大-新店中正券商分點個股進出

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
15.50
漲跌
▲0.10
漲幅
+0.65%
成交量
1,195張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台船 (2208)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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
2024/12/16	5	15.50	0	0.00	15.40	5	1,876	0.27%
2024/12/13	2	15.75	0	0.00	15.80	2	1,869	0.11%
2024/12/12	1	16.10	0	0.00	16.00	1	1,862	0.05%
2024/12/05	1	16.45	0	0.00	16.35	1	1,961	0.05%
2024/12/02	5	16.50	0	0.00	16.50	5	2,112	0.24%
2024/11/27	0.1	17.25	0	0.00	16.85	0.1	2,257	0.00%
2024/11/26	1	17.25	0	0.00	17.25	1	2,323	0.04%
2024/11/22	0	17.00	0	0.00	17.00	0	2,805	0.00%
2024/11/21	2.2	16.60	0	0.00	16.60	2.2	3,131	0.07%
2024/11/15	0	0.00	1	17.10	17.00	-1	3,177	-0.03%
2024/11/08	0	0.00	3	18.20	17.95	-3	3,851	-0.08%
2024/11/07	0	0.00	0.3	17.80	17.90	-0.3	3,805	-0.01%
2024/10/25	0	0.00	4	17.35	17.40	-4	3,943	-0.10%
2024/10/24	0	0.00	4	17.40	17.40	-4	3,970	-0.10%
2024/10/23	8	17.55	0	0.00	17.40	8	3,987	0.20%
2024/10/21	2	17.60	0	0.00	17.75	2	4,024	0.05%
2024/10/17	0	0.00	3	17.40	17.35	-3	4,056	-0.07%
2024/10/15	1	17.30	0	0.00	17.30	1	4,089	0.02%
2024/10/09	5	17.82	0	0.00	17.65	5	4,124	0.12%
2024/10/07	3	18.20	3	18.20	18.20	0	4,161	0.00%
2024/09/26	0	0.00	12	17.35	17.35	-12	4,061	-0.30%
2024/09/24	0	0.00	10	17.35	17.35	-10	4,175	-0.24%
2024/09/10	0	17.58	0	0.00	17.45	0	4,386	0.00%
2024/09/04	0	0.00	33	17.42	17.35	-33	4,434	-0.74%
2024/09/03	0	0.00	1	18.15	18.15	-1	4,376	-0.02%
2024/09/02	1	18.40	0	0.00	18.20	1	4,405	0.02%
2024/08/29	0	0.00	1	18.65	18.70	-1	4,365	-0.02%
2024/08/28	9	18.93	1	19.05	18.80	8	4,320	0.19%
2024/08/27	25	19.20	1	19.50	19.05	24	4,297	0.56%
2024/08/26	51	19.44	4	19.20	18.95	47	4,096	1.15%
2024/08/23	33	18.74	0	0.00	18.60	33	3,845	0.86%
2024/08/22	0	0.00	10	17.62	18.15	-10	3,575	-0.28%
2024/08/21	0	0.00	42	17.52	17.55	-42	3,525	-1.19%
2024/08/20	0	0.00	15	17.70	17.60	-15	3,536	-0.42%
2024/08/19	5	17.55	0	0.00	17.60	5	3,551	0.14%
2024/08/16	5	17.50	1	17.90	17.45	4	3,549	0.11%
2024/08/15	13	17.96	4	17.93	17.85	9	3,532	0.26%
2024/08/14	0	18.60	13	18.37	18.20	-13	3,526	-0.37%
2024/08/13	73	18.02	21	18.15	18.00	52	3,294	1.58%
2024/08/06	1	14.85	0	0.00	15.55	1	3,176	0.03%
2024/08/05	5	15.50	4	15.55	15.40	1	3,148	0.03%
2024/08/02	0	17.10	0	0.00	16.85	0	3,079	0.00%
2024/07/29	1	16.70	10	16.70	16.70	-9	3,075	-0.29%
2024/07/15	1	17.40	0	0.00	17.35	1	3,134	0.03%
2024/07/12	10	17.40	0	0.00	17.40	10	3,134	0.32%
2024/07/10	5	17.45	0	0.00	17.50	5	3,235	0.15%
2024/07/05	3	17.75	5	17.70	17.80	-2	3,451	-0.06%
2024/07/03	0	0.00	1	17.65	17.60	-1	3,758	-0.03%
2024/07/01	5	17.70	5	17.80	17.65	0	3,821	0.00%
2024/06/27	0	0.00	1	17.50	17.45	-1	3,776	-0.03%
2024/06/26	5	17.55	0	0.00	17.45	5	3,784	0.13%
2024/06/24	0	0.00	5	17.80	17.75	-5	3,893	-0.13%
2024/06/19	0	0.00	1	17.45	17.40	-1	4,047	-0.02%
2024/06/17	3	17.53	0	0.00	17.60	3	4,220	0.07%
2024/06/14	2	17.45	0	0.00	17.50	2	4,588	0.04%
2024/06/13	2	17.45	0	0.00	17.45	2	4,840	0.04%
2024/06/07	3.5	17.91	0	0.00	17.95	3.5	4,818	0.07%
2024/06/06	2	17.60	0	0.00	17.70	2	4,818	0.04%
2024/06/05	1	17.80	0	0.00	17.80	1	4,791	0.02%
2024/06/04	1	17.90	0	0.00	17.90	1	4,809	0.02%
2024/05/30	1	17.95	0	0.00	17.95	1	4,839	0.02%
2024/05/28	5	18.00	0	0.00	18.30	5	4,831	0.10%
2024/05/23	0	0.00	1	18.15	18.20	-1	4,904	-0.02%
2024/05/21	0	0.00	1.8	18.35	18.30	-1.8	5,104	-0.04%
2024/05/20	15	18.75	0	0.00	18.65	15	5,106	0.29%
2024/05/16	2.1	18.75	10	18.65	18.75	-7.9	5,221	-0.15%
2024/05/15	1	19.00	12	18.84	18.80	-11	5,208	-0.21%
2024/05/14	10	18.60	0	0.00	18.60	10	5,105	0.20%
2024/05/10	2	17.95	2	18.10	18.25	0	5,090	0.00%
2024/05/09	5	17.95	3	18.00	17.90	2	5,062	0.04%
2024/05/08	1	18.00	0	0.00	18.00	1	5,067	0.02%
2024/05/02	4	18.15	0	0.00	18.10	4	5,090	0.08%
2024/04/26	2	18.10	0	0.00	18.15	2	5,244	0.04%
2024/04/24	0	18.43	0	0.00	18.30	0	5,312	0.00%
2024/04/23	1	18.30	0	0.00	18.30	1	5,410	0.02%
2024/04/22	1	18.60	128	18.63	18.45	-127	5,500	-2.31%	大賣/鉅額交易
2024/04/19	9	18.66	0	0.00	18.70	9	5,679	0.16%
2024/04/18	0	0.00	3	19.07	19.05	-3	6,197	-0.05%
2024/04/17	0	18.90	0	0.00	19.00	0	6,202	0.00%
2024/04/16	2	18.95	0	0.00	18.85	2	6,218	0.03%
2024/04/15	1	19.90	2	19.68	19.40	-1	6,169	-0.02%
2024/04/12	0	0.00	4	19.05	19.05	-4	6,116	-0.07%
2024/04/11	6	19.23	8	19.18	19.15	-2	6,134	-0.03%
2024/04/10	1	19.70	3	19.58	19.50	-2	6,071	-0.03%
2024/04/09	3	19.13	0	0.00	19.05	3	5,805	0.05%
2024/04/08	0	19.05	0	0.00	18.90	0	5,772	0.00%
2024/04/03	1	18.85	0.5	18.70	18.85	0.5	5,764	0.01%
2024/04/02	2	18.75	1	18.80	18.70	1	5,767	0.02%
2024/04/01	0	0.00	0.5	18.80	18.90	-0.5	5,790	-0.01%
2024/03/29	2	18.85	0	0.00	18.85	2	5,753	0.03%
2024/03/28	4	19.08	0	0.00	18.95	4	5,740	0.07%
2024/03/25	0	19.10	11	19.01	19.10	-11	5,481	-0.20%
2024/03/22	2	19.08	11	19.03	19.05	-9	5,430	-0.17%
2024/03/21	1	18.70	2	18.80	18.90	-1	5,313	-0.02%
2024/03/20	13.3	18.79	3	18.97	18.75	10.3	5,245	0.20%
2024/03/19	16.4	19.11	3	19.22	19.25	13.4	5,153	0.26%
2024/03/18	112.4	18.19	7	18.69	18.60	105.4	4,770	2.21%	大買/鉅額交易
2024/03/15	1	17.65	0.7	17.70	17.75	0.3	4,490	0.01%
2024/03/13	7	17.68	0	0.00	17.65	7	4,453	0.16%
2024/03/12	2	17.75	1	17.80	17.75	1	4,430	0.02%
2024/03/11	1	17.75	1	17.75	17.75	0	4,398	0.00%
2024/03/08	15	17.58	0	0.00	17.55	15	4,380	0.34%
2024/03/07	2	17.80	0	0.00	17.75	2	4,387	0.05%
2024/03/05	1	18.00	1	17.95	17.95	0	4,295	0.00%
2024/03/04	2	18.05	0	0.00	18.00	2	4,260	0.05%
2024/03/01	0	0.00	15	18.21	18.20	-15	4,242	-0.35%
2024/02/29	0	0.00	5	18.30	18.35	-5	4,228	-0.12%
2024/02/27	4	18.13	2	18.20	18.05	2	4,145	0.05%
2024/02/26	4	18.06	1	18.10	18.05	3	4,100	0.07%
2024/02/23	2.2	18.01	0	0.00	17.95	2.2	4,062	0.05%
2024/02/22	20	18.23	10	18.10	18.20	10	3,970	0.25%
2024/02/21	3	17.88	0	0.00	17.90	3	3,829	0.08%
2024/02/20	2.1	17.95	0	0.00	18.00	2.1	3,776	0.06%
2024/02/19	0.1	18.20	0	0.00	18.15	0.1	3,678	0.00%
2024/02/16	0	18.25	0	0.00	18.15	0	3,611	0.00%
2024/02/15	2.5	18.15	1	18.00	18.15	1.5	3,584	0.04%
2024/02/05	1	17.70	0	0.00	17.90	1	3,542	0.03%
2024/02/01	0	18.30	0	0.00	18.25	0	3,441	0.00%
2024/01/30	1	18.25	0	0.00	18.20	1	3,396	0.03%
2024/01/29	5	18.25	0	0.00	18.25	5	3,358	0.15%
2024/01/26	10	18.50	0	0.00	18.40	10	3,340	0.30%
2024/01/24	0	18.55	5	18.60	18.60	-5	3,298	-0.15%
2024/01/22	5	18.15	0	0.00	18.10	5	3,130	0.16%
2024/01/18	0.6	18.10	0	0.00	18.00	0.6	3,017	0.02%
2024/01/17	0.1	18.25	1	18.40	18.15	-0.9	2,941	-0.03%
2024/01/16	0	18.90	1	18.75	18.55	-1	2,832	-0.03%
2024/01/15	2	19.08	0	0.00	19.05	2	2,728	0.07%
2024/01/12	3.1	18.82	7	18.96	18.90	-3.9	2,509	-0.16%
2024/01/10	0	0.00	2	20.05	20.10	-2	1,888	-0.11%
2024/01/08	1	20.90	8.4	20.90	20.90	-7.4	1,802	-0.41%
2024/01/05	4	20.64	2	20.60	20.50	2	1,685	0.12%
2024/01/04	0	20.11	0	0.00	20.00	0	1,663	0.00%
2023/12/29	1	20.20	0	20.30	20.30	1	1,680	0.06%
2023/12/28	3	20.28	0	0.00	20.25	3	1,655	0.18%
2023/12/27	5	20.50	4	20.50	20.45	1	1,648	0.06%
2023/12/21	1	20.75	1	20.65	20.65	0	1,751	0.00%
2023/12/19	0	20.98	0	0.00	20.60	0	1,821	0.00%
2023/12/18	0	0.00	8	21.23	21.20	-8	1,888	-0.42%
2023/12/15	1	21.25	0	0.00	21.45	1	2,161	0.05%
2023/12/14	0	21.50	0	0.00	21.80	0	2,178	0.00%
2023/12/06	0	21.90	23	21.80	21.65	-23	2,223	-1.03%
2023/12/05	21	22.18	0	0.00	22.05	21	2,238	0.94%
2023/12/04	1	22.15	0	0.00	22.20	1	2,227	0.04%
2023/12/01	0	21.80	0	0.00	21.60	0	2,201	0.00%
2023/11/29	0	0.00	1	21.65	21.80	-1	2,313	-0.04%
2023/11/23	0	0.00	5	21.30	21.25	-5	2,306	-0.22%
2023/11/22	0	0.00	13	21.20	21.15	-13	2,312	-0.56%
2023/11/21	0	0.00	1	21.10	21.15	-1	2,337	-0.04%
2023/11/20	2	21.13	0	0.00	21.15	2	2,410	0.08%
2023/11/10	1	20.20	0	0.00	20.20	1	2,516	0.04%
2023/11/09	0	0.00	3	20.50	20.45	-3	2,527	-0.12%
2023/11/07	0	20.85	0	0.00	20.95	0	2,588	0.00%
2023/10/31	5	20.25	0	0.00	20.15	5	2,765	0.18%
2023/10/30	1	20.40	0	0.00	20.40	1	2,798	0.04%
2023/10/27	0	20.35	0	0.00	20.35	0	2,810	0.00%
2023/10/26	0	20.55	2	20.40	20.35	-2	2,854	-0.07%
2023/10/25	2	20.63	0	0.00	20.60	2	2,864	0.07%
2023/10/24	0	20.25	0	0.00	20.40	0	2,890	0.00%
2023/10/19	1	20.85	0	0.00	20.70	1	2,950	0.03%
2023/10/18	10	20.85	0	0.00	20.70	10	2,968	0.34%
2023/10/17	0	0.00	4	21.00	20.85	-4	2,985	-0.13%
2023/10/13	0	21.40	0	0.00	21.45	0	3,056	0.00%
2023/10/11	10	22.20	10	21.70	21.70	0	3,109	0.00%
2023/10/03	5	22.00	0	0.00	22.00	5	3,123	0.16%
2023/10/02	0	22.45	0	0.00	22.25	0	3,115	0.00%
2023/09/28	5	23.00	0	0.00	22.85	5	3,073	0.16%
2023/09/22	0	0.00	1	24.15	24.20	-1	3,274	-0.03%
2023/09/20	3	24.85	1	25.00	24.65	2	3,243	0.06%
2023/09/18	0	23.80	0	0.00	23.65	0	2,948	0.00%
2023/09/08	3	23.98	3	23.98	24.00	0	3,078	0.00%
2023/09/06	3	24.05	0	0.00	23.80	3	3,151	0.10%
2023/09/04	0	0.00	0	23.75	23.75	0	3,151	0.00%
2023/08/31	1	23.00	2	23.00	23.20	-1	3,160	-0.03%
2023/08/29	0	22.65	0	0.00	22.85	0	3,276	0.00%
2023/08/25	1	22.80	2	23.03	22.70	-1	3,321	-0.03%
2023/08/24	2	22.90	10	22.89	22.90	-8	3,332	-0.24%
2023/08/23	1	21.75	0	0.00	22.20	1	3,301	0.03%
2023/08/21	2	21.30	0	0.00	21.25	2	3,437	0.06%
2023/08/18	0	0.00	20	21.45	21.45	-20	3,513	-0.57%
2023/08/17	1	20.50	0	0.00	21.20	1	3,639	0.03%
2023/08/16	0	21.00	0	0.00	20.80	0	3,837	0.00%
2023/08/15	1	21.20	0	0.00	21.25	1	3,863	0.03%
2023/08/10	7	21.82	0	0.00	21.65	7	4,061	0.17%
2023/08/08	0	0.00	40	23.45	23.55	-40	4,101	-0.98%
2023/08/02	28.3	23.25	0	0.00	23.25	28.3	4,406	0.64%
2023/07/31	24	23.10	0	0.00	23.35	24	4,567	0.53%
2023/07/21	0	0.00	2	23.45	23.40	-2	5,369	-0.04%
2023/07/17	17	23.59	0.1	23.70	23.70	16.9	6,255	0.27%
2023/07/12	12	24.10	7	24.20	24.10	5	8,602	0.06%
2023/07/10	1	24.00	0	0.00	24.00	1	11,545	0.01%
2023/07/07	1	24.20	0	0.00	24.15	1	12,009	0.01%
2023/07/05	1	25.00	0	0.00	24.70	1	12,664	0.01%
2023/06/30	32	24.98	1	25.30	24.75	31	13,414	0.23%
2023/06/29	0	0.00	1	24.55	24.75	-1	13,260	-0.01%
2023/06/28	0	0.00	1	24.45	24.35	-1	13,288	-0.01%
2023/06/27	1	23.80	0	0.00	23.75	1	13,354	0.01%
2023/06/26	2	24.10	0	0.00	24.00	2	13,520	0.01%
2023/06/21	0	24.25	1	24.20	24.35	-1	13,543	-0.01%
2023/06/20	1	24.25	0	0.00	24.30	1	13,572	0.01%
2023/06/19	0	0.00	31	24.81	24.65	-31	13,584	-0.23%
2023/06/15	0	0.00	1	23.60	24.00	-1	13,496	-0.01%
2023/06/14	5	23.83	0	0.00	23.80	5	13,495	0.04%
2023/06/13	3	24.05	0	0.00	24.00	3	13,476	0.02%
2023/06/12	2	24.45	2	24.40	24.40	0	13,450	0.00%
2023/06/09	1	24.85	6	24.77	24.85	-5	13,444	-0.04%
2023/06/08	32	25.03	0	0.00	25.00	32	13,524	0.24%
2023/06/07	5	25.00	1	25.00	25.00	4	13,615	0.03%
2023/06/06	0	0.00	1	25.00	25.00	-1	13,710	-0.01%
2023/06/05	20	25.16	0	0.00	25.25	20	13,754	0.15%
2023/06/02	10	24.55	3.1	24.55	24.55	6.9	13,692	0.05%
2023/05/31	5	24.15	27	24.15	24.15	-22	13,726	-0.16%
2023/05/30	1	24.20	0	0.00	24.20	1	13,743	0.01%
2023/05/29	0	0.00	1	24.65	24.45	-1	13,846	-0.01%
2023/05/26	1	24.15	0	0.00	24.15	1	14,024	0.01%
2023/05/25	17	25.19	3	25.28	25.00	14	14,202	0.10%
2023/05/24	6	25.45	30	25.34	25.50	-24	14,532	-0.17%
2023/05/23	1	25.10	1	25.25	25.20	0	14,960	0.00%
2023/05/22	3	25.55	6.1	25.54	25.75	-3.1	15,172	-0.02%
2023/05/18	0	0.00	64	24.54	24.55	-64	15,087	-0.42%
2023/05/17	46	24.32	0	0.00	24.50	46	15,114	0.30%
2023/05/16	2	24.20	19	24.12	24.20	-17	15,064	-0.11%
2023/05/15	22	24.26	0	0.00	24.40	22	15,050	0.15%
2023/05/12	20	23.64	6	23.20	23.45	14	14,986	0.09%
2023/05/11	20	23.64	6	23.20	23.30	14	15,004	0.09%
2023/05/10	4	24.09	6	24.10	24.00	-2	14,860	-0.01%
2023/05/09	26	24.23	3	24.18	24.00	23	14,813	0.16%
2023/05/05	0	0.00	7	24.66	24.45	-7	14,788	-0.05%
2023/05/04	2	25.00	4	25.08	24.95	-2	14,725	-0.01%
2023/05/03	4	26.05	0	0.00	25.60	4	14,602	0.03%
2023/05/02	4	25.91	0	0.00	26.00	4	14,519	0.03%
2023/04/26	1	25.50	0	0.00	25.60	1	14,028	0.01%
2023/04/25	3	26.27	2	26.13	25.80	1	13,919	0.01%
2023/04/24	2	26.10	0	0.00	26.20	2	13,643	0.01%
2023/04/21	5	26.24	3	25.92	25.90	2	13,517	0.01%
2023/04/20	3	26.22	10	26.26	26.00	-7	13,184	-0.05%
2023/04/19	9	26.63	6	26.85	26.35	3	12,924	0.02%
2023/04/18	24	26.98	32	27.25	27.30	-8	12,499	-0.06%
2023/04/17	42.2	27.79	35.6	27.50	28.00	6.6	11,720	0.06%
2023/04/14	140.3	27.56	79.3	26.27	26.45	61	10,447	0.58%	大買/
2023/04/13	29.3	25.49	40.9	26.14	26.85	-11.6	8,708	-0.13%
2023/04/12	2	24.38	13	24.20	24.45	-11	7,450	-0.15%
2023/04/11	11.2	23.89	19	23.75	23.60	-7.8	6,981	-0.11%
2023/04/10	6	23.73	21	23.76	24.05	-15	6,724	-0.22%
2023/04/07	18.1	22.87	0	0.00	22.80	18.1	6,381	0.28%
2023/04/06	6	24.07	10	24.27	23.75	-4	6,051	-0.07%
2023/03/31	0	0.00	3	23.43	23.35	-3	5,535	-0.05%
2023/03/30	0	0.00	32	23.29	23.50	-32	5,525	-0.58%
2023/03/28	1	22.80	18	23.47	23.45	-17	5,472	-0.31%
2023/03/27	34	23.47	3	23.45	23.50	31	5,380	0.58%
2023/03/24	0	0.00	8	22.40	22.75	-8	5,266	-0.15%
2023/03/23	1	22.65	1	22.40	22.40	0	5,440	0.00%
2023/03/22	1	22.25	2	22.25	22.25	-1	5,405	-0.02%
2023/03/20	0	0.00	10	21.68	21.70	-10	5,399	-0.19%
2023/03/17	1	21.70	1	21.80	21.65	0	5,452	0.00%
2023/03/15	2	21.55	0.3	21.45	21.40	1.7	5,440	0.03%
2023/03/14	0	21.80	3	21.70	21.55	-3	5,476	-0.05%
2023/03/13	2	21.95	0	0.00	21.85	2	5,537	0.04%
2023/03/10	27.1	22.76	0.5	22.65	22.55	26.6	5,579	0.48%
2023/03/09	0.3	23.25	0	0.00	23.55	0.3	5,546	0.00%
2023/03/08	11	23.25	0	0.00	23.20	11	5,953	0.18%
2023/03/07	0	0.00	1	23.10	22.90	-1	6,051	-0.02%
2023/03/06	0	0.00	29	23.02	23.05	-29	6,032	-0.48%
2023/03/03	10	23.15	1	23.15	22.90	9	6,013	0.15%
2023/03/02	1	23.05	3	23.17	23.05	-2	6,033	-0.03%
2023/03/01	4.2	22.79	0	0.00	22.80	4.2	6,074	0.07%
2023/02/24	4.1	23.40	9	23.57	23.55	-4.9	5,998	-0.08%
2023/02/23	46	24.33	4	24.45	24.05	42	5,785	0.73%
2023/02/22	6.5	24.34	27	23.99	24.20	-20.5	5,503	-0.37%
2023/02/21	41	23.54	16.1	23.85	23.90	24.9	5,138	0.48%
2023/02/20	2	23.25	46	22.63	23.25	-44	4,657	-0.94%
2023/02/17	5	21.54	0	0.00	21.50	5	4,327	0.12%
2023/02/15	14	20.94	1	21.10	21.00	13	4,246	0.31%
2023/02/13	0	0.00	9	21.04	21.00	-9	4,358	-0.21%
2023/02/10	3	20.73	2	20.60	20.65	1	4,522	0.02%
2023/02/09	2	20.50	1	20.60	20.50	1	4,544	0.02%
2023/02/07	0	0.00	3	20.35	20.30	-3	4,534	-0.07%
2023/02/06	1	20.60	1	20.80	20.20	0	4,508	0.00%
2023/02/03	0	20.40	0	0.00	20.45	0	4,443	0.00%
2023/02/02	0	0.00	7	19.99	20.10	-7	4,350	-0.16%
2023/02/01	0	0.00	4	19.75	19.85	-4	4,275	-0.09%
2023/01/31	4	19.41	3	19.43	19.35	1	4,223	0.02%
2023/01/30	0.1	18.85	0	0.00	18.70	0.1	4,170	0.00%
2023/01/13	5	18.50	0	0.00	18.45	5	4,135	0.12%
2023/01/09	5	18.65	2	18.75	18.70	3	4,119	0.07%
2023/01/06	0	0.00	1	18.90	18.85	-1	4,097	-0.02%
2022/12/30	5.2	19.55	0	0.00	19.50	5.2	4,107	0.13%
2022/12/29	5	19.60	0	0.00	19.30	5	4,094	0.12%
2022/12/28	5	19.75	6	19.98	19.70	-1	4,087	-0.02%
2022/12/27	1	19.60	10	19.98	19.80	-9	4,053	-0.22%
2022/12/26	4	19.50	0	0.00	19.55	4	3,973	0.10%
2022/12/22	0	0.00	3	19.80	19.60	-3	3,959	-0.08%
2022/12/21	1	19.55	1	19.45	19.45	0	3,958	0.00%
2022/12/20	3.1	19.98	0	0.00	19.15	3.1	3,923	0.08%
2022/12/19	3.2	19.94	2	19.80	19.75	1.2	3,892	0.03%
2022/12/16	8.3	20.03	0	0.00	20.10	8.3	3,873	0.21%
2022/12/15	6	20.57	18.1	20.34	20.30	-12	3,799	-0.32%
2022/12/14	0	0.00	1	19.65	19.70	-1	3,580	-0.03%
2022/12/13	5	19.77	2	20.00	19.70	3	3,568	0.08%
2022/12/12	0	19.75	0	0.00	19.55	0	3,539	0.00%
2022/12/09	0	0.00	10	20.00	19.90	-10	3,509	-0.28%
2022/12/08	5	19.60	5	20.00	19.65	0	3,437	0.00%
2022/12/07	2.3	19.69	0	0.00	19.65	2.3	3,400	0.07%
2022/12/06	3.3	19.84	0	0.00	19.55	3.3	3,344	0.10%
2022/12/02	1	19.95	0	0.00	19.95	1	3,171	0.03%
2022/12/01	0	0.00	1	19.80	19.55	-1	3,017	-0.03%
2022/11/30	73	20.14	63	20.68	19.90	10	2,906	0.34%
2022/11/29	0	0.00	10.1	19.43	19.85	-10.1	2,364	-0.43%
2022/11/28	0	0.00	6	18.20	18.05	-6	2,169	-0.28%
2022/11/25	0	18.55	10	18.45	18.35	-10	2,150	-0.46%
2022/11/24	1	18.45	8	18.50	18.40	-7	2,107	-0.33%
2022/11/23	30	18.38	0.1	18.61	18.45	29.9	2,030	1.47%
2022/11/22	0	17.90	3	18.05	18.25	-3	1,937	-0.15%
2022/11/21	2	17.70	0	0.00	17.40	2	1,863	0.11%
2022/11/18	0	0.00	6	18.15	17.80	-6	1,846	-0.32%
2022/11/17	0	0.00	6	18.20	18.00	-6	1,837	-0.33%
2022/11/16	0	0.00	6	18.25	18.20	-6	1,786	-0.34%
2022/11/14	0	0.00	1	18.40	18.50	-1	1,714	-0.06%
2022/11/11	0	0.00	2	18.78	18.75	-2	1,672	-0.12%
2022/11/10	7	18.89	0	0.00	18.95	7	1,586	0.44%
2022/11/08	8	18.63	6	18.68	18.50	2	1,331	0.15%
2022/11/07	0	0.00	1	18.15	18.15	-1	1,088	-0.09%
2022/11/04	1	16.50	0	0.00	16.50	1	976	0.10%
2022/10/17	0	14.65	0	0.00	14.90	0	932	0.00%
2022/09/28	5	15.95	0	0.00	15.90	5	902	0.55%
2022/09/26	15.1	16.77	0	0.00	16.75	15.1	877	1.72%
2022/09/22	0.1	17.45	0	0.00	17.50	0.1	877	0.01%
2022/09/19	0	0.00	1	17.65	17.55	-1	883	-0.11%
2022/09/15	1	18.00	1	18.00	17.95	0	901	0.00%
2022/09/14	0.1	18.05	0	0.00	17.95	0.1	909	0.01%
2022/09/06	0	0.00	2	17.95	17.95	-2	1,004	-0.20%
2022/08/08	0	0.00	1	18.30	18.35	-1	1,132	-0.09%
2022/08/05	0	0.00	2	18.50	18.35	-2	1,163	-0.17%
2022/08/04	0	0.00	5	18.00	17.80	-5	1,214	-0.41%
2022/08/01	0	0.00	1	18.05	18.15	-1	1,245	-0.08%
2022/07/14	0	0.00	17	18.10	18.10	-17	1,539	-1.10%
2022/07/13	0	17.85	0	0.00	17.95	0	1,553	0.00%
2022/07/06	0	0.00	1	17.60	17.45	-1	1,616	-0.06%
2022/07/04	5	17.20	0	0.00	17.20	5	1,641	0.30%
2022/06/07	0.2	19.60	0	0.00	19.50	0.2	1,780	0.01%
2022/05/30	0	19.70	1	19.60	19.70	-1	1,993	-0.05%
2022/05/27	1	19.45	0	0.00	19.50	1	2,006	0.05%
2022/05/23	0	0.00	1	19.55	19.30	-1	2,072	-0.05%
2022/05/16	0	0.00	22	18.82	18.85	-22	2,193	-1.00%
2022/05/12	8	19.25	0	0.00	18.85	8	2,163	0.37%
2022/05/11	2	19.73	0	0.00	19.70	2	2,092	0.10%
2022/05/03	0	0.00	1	20.80	20.75	-1	2,035	-0.05%
2022/04/27	8	21.67	5	21.87	21.35	3	2,025	0.15%
2022/04/22	0	0.00	6	21.60	21.60	-6	1,902	-0.32%
2022/04/14	0	0.00	0.2	21.30	21.30	-0.2	1,918	-0.01%
2022/04/07	5	20.90	0	0.00	20.80	5	1,980	0.25%
2022/03/24	2	21.50	2	21.60	21.55	0	1,988	0.00%
2022/03/22	2	22.15	0	0.00	22.05	2	1,990	0.10%
2022/03/21	0	0.00	5	21.75	21.75	-5	1,961	-0.25%
2022/03/18	1	21.70	0	0.00	21.70	1	1,993	0.05%
2022/03/14	0	0.00	10	21.80	21.60	-10	2,006	-0.50%
2022/03/09	1	22.10	1	22.00	22.10	0	1,963	0.00%
2022/02/24	5	21.00	0	0.00	20.85	5	1,873	0.27%
2022/02/23	0	0.00	1	21.35	21.50	-1	1,865	-0.05%
2022/02/22	3.8	21.04	0	0.00	21.20	3.8	1,881	0.20%
2022/02/18	4	21.58	2	21.85	21.75	2	1,886	0.11%
2022/02/16	0	0.00	1	21.20	21.25	-1	1,830	-0.05%
2022/01/25	0	0.00	8	20.08	20.00	-8	2,116	-0.38%
2022/01/21	10	20.40	2	20.45	20.40	8	2,141	0.37%
2022/01/20	0.1	20.90	0	0.00	20.80	0.1	2,133	0.00%
2022/01/19	5	20.90	0	0.00	20.80	5	2,137	0.23%
2022/01/18	1	20.90	0	0.00	20.90	1	2,143	0.05%
2022/01/05	0	0.00	1	22.10	21.90	-1	2,176	-0.05%
2021/12/16	1	21.60	0	0.00	21.50	1	2,442	0.04%
2021/12/14	4	21.54	0	0.00	21.40	4	2,489	0.16%
2021/12/09	3	22.00	0	0.00	22.05	3	2,475	0.12%
2021/12/08	1	22.30	0	0.00	22.20	1	2,460	0.04%
2021/12/06	0	0.00	4	22.25	22.10	-4	2,475	-0.16%
2021/12/02	1	21.95	0	0.00	21.85	1	2,540	0.04%
2021/12/01	1	22.00	0	0.00	22.10	1	2,570	0.04%
2021/11/30	0	0.00	6	21.95	22.30	-6	2,629	-0.23%
2021/11/29	0	0.00	1	21.50	21.70	-1	2,647	-0.04%
2021/11/26	1	22.15	1	22.05	22.00	0	2,702	0.00%
2021/11/25	1	22.45	0	0.00	22.30	1	2,812	0.04%
2021/11/24	0	0.00	2	22.50	22.50	-2	2,838	-0.07%
2021/11/19	0.1	22.15	0	0.00	22.15	0.1	2,920	0.00%
2021/11/17	0	0.00	25	22.20	22.25	-25	3,271	-0.76%
2021/11/16	1	22.70	0	0.00	22.50	1	3,313	0.03%
2021/11/15	0	0.00	10	22.60	22.60	-10	3,606	-0.28%
2021/11/12	0	0.00	5	22.25	22.40	-5	3,764	-0.13%
2021/11/11	0	0.00	22	22.26	22.10	-22	3,788	-0.58%
2021/11/10	0	0.00	1	22.75	22.50	-1	3,851	-0.03%
2021/11/09	8	22.75	25	22.83	22.70	-17	4,035	-0.42%
2021/11/08	0	0.00	15	22.80	22.75	-15	4,030	-0.37%
2021/11/05	2	22.15	1	22.15	22.15	1	4,069	0.02%
2021/11/04	1	22.70	3	23.02	22.40	-2	4,078	-0.05%
2021/11/03	19	22.91	7	23.03	22.90	12	4,075	0.29%
2021/11/02	15	22.50	1	22.10	22.15	14	4,000	0.35%
2021/11/01	29	22.23	0	0.00	22.15	29	4,030	0.72%
2021/10/29	46	21.73	0	0.00	21.80	46	4,035	1.14%
2021/10/28	0	0.00	4	21.60	21.55	-4	4,050	-0.10%
2021/10/22	0.1	21.35	1	21.25	21.25	-1	4,341	-0.02%
2021/10/12	8	20.86	0	0.00	20.70	8	5,273	0.15%
2021/10/08	0.1	21.80	0	0.00	21.65	0.1	5,619	0.00%
2021/10/07	4	22.03	2	22.00	21.85	2	5,852	0.03%
2021/10/06	0	0.00	9	21.31	21.20	-9	6,070	-0.15%
2021/10/04	0	0.00	3	21.87	21.60	-3	6,420	-0.05%
2021/09/29	0	0.00	4	22.74	22.70	-4	8,346	-0.05%
2021/09/27	8	23.15	0	0.00	23.15	8	9,283	0.09%
2021/09/16	0	0.00	1	23.00	23.05	-1	13,779	-0.01%
2021/09/15	0	0.00	1	23.00	22.95	-1	15,892	-0.01%
2021/09/14	0.1	23.15	1	23.20	23.05	-0.9	17,417	-0.01%
2021/09/13	1	23.30	18	23.38	23.30	-17	21,568	-0.08%
2021/09/10	1	23.35	1	23.50	23.50	0	24,448	0.00%
2021/09/09	0	0.00	1	23.10	23.10	-1	26,598	0.00%
2021/09/08	1	23.20	10	23.33	23.20	-9	27,334	-0.03%
2021/09/07	2	23.55	0	0.00	23.50	2	29,832	0.01%
2021/09/06	1	23.60	2.5	23.51	23.40	-1.5	31,157	0.00%
2021/09/03	1	23.90	1	23.90	23.85	0	31,286	0.00%
2021/09/01	0	0.00	1	24.40	24.10	-1	31,427	0.00%
2021/08/31	7	24.56	17	24.57	24.65	-10	31,969	-0.03%
2021/08/30	0	0.00	2	24.23	24.20	-2	32,038	-0.01%
2021/08/27	0	0.00	4	23.90	23.95	-4	32,360	-0.01%
2021/08/26	5	24.16	1	24.00	24.00	4	32,704	0.01%
2021/08/25	1	23.95	1	24.10	24.20	0	33,286	0.00%
2021/08/24	2	24.50	0	0.00	23.85	2	33,357	0.01%
2021/08/23	36	24.31	30	24.16	24.00	6	33,394	0.02%
2021/08/20	3	23.37	9	23.22	23.10	-6	33,387	-0.02%
2021/08/19	30	24.37	5	23.97	23.50	25	33,397	0.07%
2021/08/18	1	22.65	3	23.35	24.10	-2	33,180	-0.01%
2021/08/17	0	0.00	2	23.23	22.80	-2	33,237	-0.01%
2021/08/16	0	0.00	11	23.53	23.20	-11	33,777	-0.03%
2021/08/13	13	24.02	11.2	24.27	23.95	1.8	34,091	0.01%
2021/08/12	0	0.00	2.2	23.50	23.45	-2.2	33,970	-0.01%
2021/08/11	3.2	23.42	0	0.00	23.35	3.2	34,116	0.01%
2021/08/10	1	23.80	1	23.70	23.75	0	34,202	0.00%
2021/08/09	0	0.00	20	24.06	23.90	-20	34,362	-0.06%
2021/08/06	7	24.34	6	24.00	23.95	1	34,464	0.00%
2021/08/04	2	24.13	3	24.20	24.25	-1	35,038	0.00%
2021/08/02	1	23.85	12	23.95	24.20	-11	35,478	-0.03%
2021/07/30	1	24.10	2	24.45	24.05	-1	35,601	0.00%
2021/07/29	4	24.30	5	24.56	24.70	-1	35,684	0.00%
2021/07/28	6	23.98	2	24.25	23.85	4	35,757	0.01%
2021/07/27	0	0.00	13	24.46	24.40	-13	36,236	-0.04%
2021/07/26	14	25.20	0	0.00	24.90	14	36,648	0.04%
2021/07/23	3	24.97	4	25.13	25.20	-1	36,871	0.00%
2021/07/22	3	24.30	9	24.46	24.35	-6	37,094	-0.02%
2021/07/21	1.3	24.47	6	24.47	24.10	-4.7	37,461	-0.01%
2021/07/20	7	24.93	0	0.00	24.80	7	38,136	0.02%
2021/07/19	3	25.35	23	25.40	25.60	-20	38,573	-0.05%
2021/07/16	1	25.35	3	25.35	25.15	-2	40,374	0.00%
2021/07/15	36	25.81	114	26.02	25.75	-78	41,689	-0.19%	大賣/
2021/07/14	21	24.86	7	24.96	24.90	14	42,415	0.03%
2021/07/13	6	25.60	22	25.55	25.20	-16	43,019	-0.04%
2021/07/12	3	25.85	23	26.13	25.80	-20	42,947	-0.05%
2021/07/09	4	26.78	21	26.69	26.40	-17	42,805	-0.04%
2021/07/08	5	27.14	8	27.19	27.05	-3	42,891	-0.01%
2021/07/07	28	27.49	9	27.07	27.50	19	42,832	0.04%
2021/07/06	43	27.83	37	27.74	28.25	6	42,444	0.01%
2021/07/05	16	26.03	23	26.16	26.95	-7	41,278	-0.02%
2021/07/02	5.2	26.78	12	26.79	26.60	-6.8	40,903	-0.02%
2021/07/01	22.3	27.93	57	27.89	27.10	-34.7	40,656	-0.09%
2021/06/30	48	27.93	96	27.88	27.85	-48	40,332	-0.12%
2021/06/29	93.3	28.42	16	28.16	28.10	77.3	39,878	0.19%
2021/06/28	129.3	29.31	26.5	29.03	28.90	102.9	39,901	0.26%	大買/鉅額交易
2021/06/25	83	28.69	48	28.59	27.90	35	38,693	0.09%
2021/06/24	100	28.80	89	28.88	28.45	11	37,832	0.03%
2021/06/23	91.3	28.77	77	28.68	28.15	14.3	35,736	0.04%
2021/06/22	226.3	32.73	204.8	32.52	31.25	21.5	34,203	0.06%	大買/大賣/
2021/06/21	109.1	30.21	67.7	30.47	31.10	41.4	30,045	0.14%	大買/
2021/06/18	104.5	28.76	97.1	28.49	28.30	7.4	27,198	0.03%	大買/
2021/06/17	44	26.95	160	27.13	27.10	-116	25,096	-0.46%	大賣/鉅額交易
2021/06/16	105	27.45	60.2	27.28	26.65	44.8	24,395	0.18%	大買/
2021/06/15	67	25.10	58.2	25.43	26.15	8.8	21,945	0.04%
2021/06/11	19	23.91	13	23.72	23.80	6	20,715	0.03%
2021/06/10	2	23.45	3	23.30	23.45	-1	20,690	0.00%
2021/06/09	3	23.85	5	23.72	23.45	-2	20,648	-0.01%
2021/06/08	32	24.45	46.1	24.65	24.10	-14.1	20,565	-0.07%
2021/06/07	12	23.55	17	23.67	23.90	-5	20,083	-0.02%
2021/06/04	31	23.92	7	23.91	24.10	24	19,964	0.12%
2021/06/03	27.9	23.88	0	0.00	24.00	27.9	19,624	0.14%
2021/06/02	7	23.76	3	23.10	23.40	4	19,299	0.02%
2021/06/01	1	22.15	6	22.33	22.75	-5	18,664	-0.03%
2021/05/31	3	22.40	7	22.42	22.05	-4	18,570	-0.02%
2021/05/28	1	22.75	1	22.05	22.65	0	18,435	0.00%
2021/05/27	2	22.20	3	21.98	21.90	-1	18,259	-0.01%
2021/05/26	3	22.17	2	22.30	21.95	1	18,494	0.01%
2021/05/25	5	22.01	2	22.80	22.00	3	18,527	0.02%
2021/05/24	78	22.98	19	22.70	22.40	59	18,330	0.32%
2021/05/21	50	20.88	8.3	21.08	21.90	41.7	17,771	0.23%
2021/05/20	2	19.95	1	20.50	19.95	1	17,418	0.01%
2021/05/19	5	20.35	9	20.47	20.45	-4	17,365	-0.02%
2021/05/18	20	19.95	0	0.00	20.05	20	17,255	0.12%
2021/05/17	0	0.00	22	18.77	18.25	-22	17,120	-0.13%
2021/05/14	5	20.36	0	0.00	20.10	5	16,930	0.03%
2021/05/13	7	19.77	21	19.19	19.80	-14	16,782	-0.08%
2021/05/12	6	21.67	25.1	21.22	20.75	-19.1	16,521	-0.12%
2021/05/11	3	23.33	6	23.25	23.00	-3	16,099	-0.02%
2021/05/10	9	24.91	3	24.95	24.65	6	15,833	0.04%
2021/05/07	6.1	24.47	1	23.95	24.75	5.1	15,601	0.03%
2021/05/06	0.2	24.35	30	24.00	23.75	-29.8	15,417	-0.19%
2021/05/05	6	24.13	17	23.79	23.90	-11	15,253	-0.07%
2021/05/04	9	25.24	2.3	24.07	23.75	6.7	15,096	0.04%
2021/05/03	16.3	26.17	19	25.87	25.50	-2.7	14,515	-0.02%
2021/04/29	7	25.07	6.4	25.13	25.30	0.6	14,021	0.00%
2021/04/28	5	25.78	1	26.00	25.65	4	13,724	0.03%
2021/04/27	13.2	26.78	13	26.82	26.50	0.2	13,380	0.00%
2021/04/26	45.2	27.53	38	27.54	27.30	7.2	12,907	0.06%
2021/04/23	16	26.58	25.5	26.15	25.80	-9.5	12,086	-0.08%
2021/04/22	129.5	29.12	117	28.18	27.00	12.5	11,549	0.11%	大買/大賣/
2021/04/21	103	26.24	90.5	26.35	27.60	12.5	9,621	0.13%	大買/
2021/04/20	161	25.79	101	25.20	25.10	60	8,117	0.74%	大買/大賣/
2021/04/19	4	24.24	18	24.18	24.60	-14	7,019	-0.20%
2021/04/16	4	22.36	14	22.34	22.40	-10	6,198	-0.16%
2021/04/15	1	22.15	12.8	22.23	22.15	-11.8	6,025	-0.20%
2021/04/14	10.1	22.29	4	22.25	22.35	6.1	5,967	0.10%
2021/04/13	25	22.21	4	22.30	21.90	21	5,771	0.36%
2021/04/12	3	22.32	2	22.33	22.30	1	5,613	0.02%
2021/04/09	14	22.45	3	22.45	22.60	11	5,550	0.20%
2021/04/08	3	22.43	1	22.40	22.50	2	5,392	0.04%
2021/04/07	0	0.00	2	22.13	22.15	-2	5,263	-0.04%
2021/04/06	22	22.54	11	22.46	22.40	11	5,191	0.21%
2021/04/01	8	21.93	27	21.78	22.15	-19	5,110	-0.37%
2021/03/31	28.1	21.48	28	21.50	21.45	0.1	4,798	0.00%
2021/03/30	3	22.88	1	22.85	22.25	2	3,993	0.05%
2021/03/29	1	22.35	0	0.00	22.40	1	4,034	0.02%
2021/03/23	0	0.00	1.3	22.56	22.75	-1.3	5,487	-0.02%
2021/03/22	6	22.82	7	22.91	22.95	-1	5,462	-0.02%
2021/03/18	2	22.58	1	22.70	22.60	1	5,313	0.02%
2021/03/17	8	23.29	0	0.00	22.90	8	5,234	0.15%
2021/03/16	9	22.75	7	22.94	23.10	2	5,088	0.04%
2021/03/15	1	21.70	7	21.75	21.90	-6	4,942	-0.12%
2021/03/12	1	22.00	1	22.00	22.00	0	4,899	0.00%
2021/03/11	1	21.90	0.3	22.05	21.90	0.8	4,838	0.02%
2021/03/10	2	22.38	0.5	22.65	22.45	1.5	4,710	0.03%
2021/03/04	0	0.00	5.3	23.60	23.70	-5.3	4,584	-0.11%
2021/03/03	2	23.25	0	0.00	23.70	2	4,570	0.04%
2021/03/02	1.2	23.43	0	0.00	23.40	1.2	4,574	0.03%
2021/02/26	8	23.41	0	0.00	23.95	8	4,553	0.18%
2021/02/25	3.1	25.81	0	0.00	26.50	3.1	4,253	0.07%
2021/02/24	0	0.00	1	25.25	25.30	-1	4,134	-0.02%
2021/02/23	10	25.13	0	0.00	25.25	10	4,084	0.24%
2021/02/19	1	25.15	2	25.03	24.90	-1	3,993	-0.03%
2021/02/18	6	25.18	4	25.75	25.30	2	3,966	0.05%
2021/02/05	0	0.00	2	23.95	23.95	-2	3,887	-0.05%
2021/02/01	1	23.50	0	0.00	23.90	1	3,905	0.03%
2021/01/29	2	24.20	0	0.00	24.05	2	3,888	0.05%
2021/01/21	0	0.00	1	24.00	24.00	-1	3,859	-0.03%
2021/01/14	1	26.15	2	26.35	26.15	-1	3,784	-0.03%
2021/01/07	1	26.70	1	27.00	26.90	0	3,658	0.00%
2021/01/04	1	28.00	0	28.15	28.25	1	3,547	0.03%
2020/12/31	2	28.45	1	28.70	28.45	1	3,478	0.03%
2020/12/29	18	29.12	19	29.83	28.80	-1	3,435	-0.03%
2020/12/28	10	29.26	9	29.55	29.35	1	3,310	0.03%
2020/12/25	6	29.10	9	28.51	28.30	-3	3,066	-0.10%
2020/12/24	5	28.96	4	28.75	28.65	1	2,989	0.03%
2020/12/23	10	28.24	5	28.29	29.00	5	2,911	0.17%
2020/12/22	12	30.17	17	30.25	28.05	-5	2,739	-0.18%
2020/12/21	7	30.01	0	0.00	30.95	7	1,990	0.35%
2020/12/18	17	26.77	18	27.70	28.15	-1	1,510	-0.07%
2020/12/17	0	0.00	1	25.60	25.60	-1	1,250	-0.08%
2020/12/16	0	0.00	1	25.25	25.30	-1	1,210	-0.08%
2020/12/04	0	0.00	2	24.75	24.75	-2	1,398	-0.14%
2020/12/03	2	25.05	0	0.00	24.85	2	1,444	0.14%
2020/12/02	1	25.30	1	25.15	25.05	0	1,577	0.00%
2020/11/27	0	0.00	1	25.05	25.05	-1	1,561	-0.06%
2020/11/26	7	25.31	3	25.22	25.25	4	1,570	0.25%
2020/11/25	1	25.10	0	0.00	25.05	1	1,603	0.06%
2020/11/23	0	0.00	10	24.62	24.60	-10	1,552	-0.64%
2020/11/19	0	0.00	4	24.10	24.15	-4	1,559	-0.26%
2020/11/17	2	23.93	0	23.80	23.95	2	1,588	0.13%
2020/11/16	0	0.00	2	24.05	23.95	-2	1,643	-0.12%
2020/11/13	4	23.70	0	0.00	24.05	4	1,680	0.24%
2020/11/12	6	23.98	0	0.00	23.85	6	1,789	0.34%
2020/10/30	0	0.00	2	25.25	24.60	-2	1,986	-0.10%
2020/10/29	2	25.15	0	0.00	24.85	2	2,027	0.10%
2020/10/26	2	25.30	2	25.20	25.15	0	2,154	0.00%
2020/10/21	1	24.90	1	24.90	24.90	0	2,212	0.00%
2020/10/12	1	25.15	0	0.00	25.15	1	2,325	0.04%
2020/10/08	0	0.00	0	24.85	24.85	0	2,394	0.00%
2020/10/06	0	0.00	4	24.90	24.90	-4	2,394	-0.17%
2020/10/05	1	24.35	0	0.00	24.35	1	2,382	0.04%
2020/09/29	0	0.00	20	24.10	24.05	-20	2,426	-0.82%
2020/09/25	0	0.00	2	24.30	23.80	-2	2,432	-0.08%
2020/09/24	2	24.00	0	0.00	23.90	2	2,416	0.08%
2020/09/23	3	24.25	0	0.00	24.35	3	2,395	0.13%
2020/09/22	1	24.50	0	0.00	24.45	1	2,380	0.04%
2020/09/15	20	25.10	0	0.00	24.95	20	2,384	0.84%
2020/09/11	2	25.45	5	26.50	25.25	-3	2,354	-0.13%
2020/09/10	0	0.00	5	25.40	25.30	-5	2,148	-0.23%
2020/09/09	1	25.00	1	25.15	25.15	0	2,135	0.00%
2020/09/07	5	25.65	2	25.73	25.70	3	2,099	0.14%
2020/09/04	1	24.40	0	0.00	24.50	1	2,001	0.05%
2020/08/24	1	24.00	0	0.00	24.25	1	2,011	0.05%
2020/08/20	2	23.80	2	24.18	24.15	0	2,068	0.00%
2020/08/18	0	0.00	1	25.55	25.35	-1	1,980	-0.05%
2020/08/17	0	0.00	1	25.30	24.85	-1	1,869	-0.05%
2020/08/11	7	25.29	0	0.00	25.00	7	1,911	0.37%
2020/08/07	0	0.00	5	25.88	25.70	-5	1,868	-0.27%
2020/08/05	0	0.00	1.2	25.34	25.25	-1.2	1,845	-0.06%
2020/08/03	0	0.00	8	25.50	26.40	-8	1,840	-0.43%
2020/07/31	2	25.10	1	24.80	24.80	1	1,786	0.06%
2020/07/29	0	0.00	11	24.74	24.70	-11	1,876	-0.59%
2020/07/27	0	0.00	3	24.10	24.00	-3	1,829	-0.16%
2020/07/24	1	24.00	0	0.00	24.05	1	1,834	0.05%
2020/07/22	0	0.00	20	25.00	24.70	-20	1,832	-1.09%
2020/06/24	0	0.00	1	24.00	23.25	-1	1,648	-0.06%
2020/06/17	0	0.00	1	24.10	23.95	-1	1,621	-0.06%
2020/06/16	0	0.00	4	23.85	23.85	-4	1,633	-0.24%
2020/06/11	22	24.96	0	0.00	24.05	22	1,669	1.32%
2020/06/05	0	0.00	12	25.15	25.20	-12	1,637	-0.73%
2020/05/28	0	24.40	0	0.00	24.50	0	1,548	0.00%
2020/05/20	3	25.40	6	24.48	24.25	-3	1,469	-0.20%
2020/05/18	2	24.45	0	0.00	24.50	2	1,404	0.14%
2020/05/15	4	23.70	0	0.00	23.50	4	1,383	0.29%
2020/05/14	13	24.52	0	0.00	23.75	13	1,366	0.95%
2020/05/13	10	25.37	10	24.95	24.85	0	1,340	0.00%
2020/05/12	2	24.70	0	0.00	24.75	2	1,322	0.15%
2020/05/11	1	24.60	0	0.00	25.00	1	1,306	0.08%
2020/05/08	11	23.98	0	0.00	24.00	11	1,296	0.85%
2020/05/07	0	0.00	1	24.00	23.90	-1	1,277	-0.08%
2020/05/06	3	25.02	6	24.40	24.35	-3	1,248	-0.24%
2020/05/05	1	21.95	2	22.95	23.35	-1	1,127	-0.09%
2020/04/21	0	0.00	11	20.70	19.60	-11	1,112	-0.99%
2020/04/15	0	0.00	1	19.25	19.30	-1	1,134	-0.09%
2020/04/13	0	0.00	1	19.15	18.70	-1	1,133	-0.09%
2020/04/10	5	19.00	0	0.00	19.05	5	1,132	0.44%
2020/04/06	11	17.50	0	0.00	17.70	11	1,132	0.97%
2020/03/30	0	0.00	2	16.90	16.80	-2	1,099	-0.18%
2020/03/25	0	0.00	1	17.00	17.40	-1	1,118	-0.09%
2020/03/24	1	16.60	0	0.00	16.55	1	1,105	0.09%
2020/03/19	0	0.00	10	16.10	15.55	-10	1,096	-0.91%
2020/03/16	1	18.80	0	0.00	18.00	1	1,025	0.10%
2020/03/12	0	0.00	20	21.00	20.55	-20	976	-2.05%
2020/03/11	1	22.30	0	0.00	22.10	1	949	0.11%
2020/03/06	1	22.90	0	0.00	22.90	1	901	0.11%
2020/02/12	10	24.52	0	0.00	24.50	10	862	1.16%
2020/02/06	0	0.00	1	23.60	23.60	-1	869	-0.11%
2020/02/05	0	0.00	2	23.38	23.30	-2	868	-0.23%
2020/02/04	2	23.45	0	0.00	23.55	2	861	0.23%
2020/01/30	10	25.40	0	0.00	24.50	10	834	1.20%
2020/01/20	10	26.25	0	0.00	26.25	10	799	1.25%
2020/01/17	0	0.00	4	26.43	26.35	-4	791	-0.51%
2020/01/14	3	26.47	0	0.00	26.35	3	843	0.36%
2020/01/13	11	27.10	11	26.61	26.50	0	870	0.00%
2020/01/10	1	26.25	0	0.00	26.25	1	832	0.12%
2020/01/07	0	0.00	2	26.95	26.95	-2	843	-0.24%
2019/11/29	0	0.00	0.4	26.60	26.60	-0.4	1,051	-0.03%
2019/11/27	0	0.00	1	26.85	26.95	-1	1,068	-0.09%
2019/11/26	1	26.60	1	26.85	26.75	0	1,066	0.00%
2019/11/25	0	0.00	1	26.55	26.65	-1	1,087	-0.09%
2019/11/15	0	0.00	0.8	26.20	26.35	-0.8	1,120	-0.07%
2019/11/14	1	26.35	0	0.00	26.20	1	1,124	0.09%
2019/11/13	0	0.00	3	26.55	26.50	-3	1,128	-0.27%
2019/11/07	1	27.40	1	27.35	27.60	0	1,107	0.00%
2019/11/05	2	27.15	4	27.18	27.00	-2	1,109	-0.18%
2019/10/30	3.2	27.00	1	26.85	27.10	2.2	1,084	0.20%
2019/10/29	1	26.60	0	0.00	26.60	1	1,083	0.09%
2019/10/21	0	0.00	1	27.50	27.50	-1	1,079	-0.09%
2019/10/16	1	27.20	1	26.95	26.90	0	1,125	0.00%
2019/10/15	2	27.40	2	27.15	27.20	0	1,179	0.00%
2019/10/14	1	27.10	0	0.00	27.10	1	1,207	0.08%
2019/09/25	0.1	26.45	0	0.00	26.50	0.1	1,286	0.01%
2019/09/04	0	0.00	1	25.70	25.50	-1	1,189	-0.08%
2019/09/03	0	0.00	1	25.80	25.60	-1	1,195	-0.08%
2019/09/02	0	0.00	2	25.30	25.70	-2	1,220	-0.16%
2019/08/30	2	25.25	0	0.00	25.20	2	1,237	0.16%
2019/08/26	1	25.25	0	0.00	25.35	1	1,272	0.08%
2019/08/14	1	26.00	0	0.00	26.00	1	1,459	0.07%
2019/08/06	1	25.50	1	25.75	25.90	0	1,503	0.00%
2019/08/05	0	0.00	3	26.17	26.00	-3	1,517	-0.20%
2019/07/30	0	0.00	0	26.30	26.30	0	1,573	0.00%
2019/07/25	1	26.70	1	26.80	26.90	0	1,723	0.00%
2019/07/24	0	0.00	1	26.90	26.70	-1	1,730	-0.06%
2019/07/16	0.6	27.05	2	27.23	27.05	-1.4	1,607	-0.09%
2019/07/11	0	0.00	20	26.45	26.40	-20	1,573	-1.27%
2019/07/08	2	26.45	0	0.00	26.35	2	1,637	0.12%
2019/07/02	0	0.00	1	27.00	27.05	-1	1,625	-0.06%
2019/06/27	1	26.35	1	26.55	26.35	0	1,677	0.00%
2019/06/21	0	0.00	1	26.45	26.60	-1	1,755	-0.06%
2019/06/20	1	26.10	0	0.00	26.35	1	1,763	0.06%
2019/06/14	0	0.00	7	27.00	26.50	-7	2,128	-0.33%
2019/06/13	3	26.40	3	26.40	26.45	0	2,111	0.00%
2019/06/12	0	0.00	6	26.63	26.20	-6	2,139	-0.28%
2019/06/10	2	26.10	0	0.00	26.20	2	2,114	0.09%
2019/06/05	0	0.00	5	26.90	27.10	-5	2,093	-0.24%
2019/06/03	0	0.00	82	26.41	26.45	-82	2,088	-3.93%
2019/05/30	0	26.20	0	0.00	26.30	0	2,107	0.00%
2019/05/29	0	26.35	0	0.00	26.35	0	2,132	0.00%
2019/05/27	0	0.00	4	27.40	27.30	-4	2,227	-0.18%
2019/05/22	0	0.00	1	27.55	27.10	-1	2,380	-0.04%
2019/05/21	6	27.78	5	27.90	27.20	1	2,470	0.04%
2019/05/20	31	26.36	31	26.87	27.40	0	2,634	0.00%
2019/05/16	1	25.90	0	0.00	25.75	1	2,891	0.03%
2019/05/14	2	24.80	2	25.30	25.30	0	2,945	0.00%
2019/05/10	22	26.05	0	0.00	26.10	22	3,094	0.71%
2019/05/09	2	26.40	0	0.00	26.25	2	3,088	0.06%
2019/05/08	48	26.90	0	0.00	27.05	48	3,072	1.56%
2019/05/07	4	27.60	4	27.40	27.40	0	3,076	0.00%
2019/05/06	15	27.73	111	28.01	27.65	-96	3,088	-3.11%	大賣/
2019/05/03	39	27.56	34	27.90	27.30	5	3,091	0.16%
2019/05/02	0	0.00	41	26.53	26.70	-41	3,034	-1.35%
2019/04/30	0	0.00	2	26.10	26.05	-2	3,021	-0.07%
2019/04/29	0	0.00	21	26.30	26.20	-21	3,032	-0.69%
2019/04/23	0	0.00	9	26.70	26.25	-9	3,050	-0.30%
2019/04/19	0	0.00	7	26.27	26.50	-7	3,065	-0.23%
2019/04/18	2	26.10	0	0.00	25.95	2	3,073	0.07%
2019/04/17	1	26.45	2	26.60	26.40	-1	3,068	-0.03%
2019/04/16	24	26.12	0	0.00	26.35	24	3,068	0.78%
2019/04/15	2	27.15	0	0.00	27.05	2	3,029	0.07%
2019/04/12	2	27.43	0	0.00	27.30	2	3,016	0.07%
2019/04/09	0	0.00	1	28.10	27.80	-1	3,003	-0.03%
2019/04/08	1	27.50	0	0.00	27.40	1	2,986	0.03%
2019/04/02	0	0.00	31	27.55	27.30	-31	2,980	-1.04%
2019/04/01	32	27.28	0	0.00	27.30	32	2,993	1.07%
2019/03/29	2	28.55	0	0.00	28.20	2	3,007	0.07%
2019/03/27	0	0.00	1	28.35	28.50	-1	2,985	-0.03%
2019/03/26	1	28.15	1	27.85	28.00	0	2,961	0.00%
2019/03/25	151	28.01	0	0.00	27.75	151	2,971	5.08%	大買/鉅額交易
2019/03/22	1	28.65	0	0.00	28.50	1	2,949	0.03%
2019/03/21	13	29.88	8	29.95	29.50	5	2,877	0.17%
2019/03/20	4	29.21	15	29.37	29.25	-11	2,735	-0.40%
2019/03/19	1	28.60	0	0.00	28.45	1	2,623	0.04%
2019/03/18	0	0.00	5	28.70	28.55	-5	2,601	-0.19%
2019/03/15	0	0.00	13	28.70	28.70	-13	2,579	-0.50%
2019/03/12	3	27.67	0	0.00	27.50	3	2,570	0.12%
2019/03/07	0	0.00	7	27.89	27.40	-7	2,602	-0.27%
2019/03/04	20	28.95	0	0.00	28.60	20	2,587	0.77%
2019/02/26	0	0.00	1	29.70	28.80	-1	2,590	-0.04%
2019/02/25	2	29.25	0	0.00	29.35	2	2,499	0.08%
2019/02/21	5	29.40	0	0.00	28.95	5	2,371	0.21%
2019/02/20	0	0.00	1	28.60	28.95	-1	2,315	-0.04%
2019/02/19	4	28.94	1	28.00	29.10	3	2,203	0.14%
2019/02/18	0	0.00	3	26.80	26.70	-3	1,946	-0.15%
2019/02/15	0	0.00	2	25.70	26.15	-2	1,928	-0.10%
2019/02/14	1	24.65	0	0.00	24.50	1	1,725	0.06%
2019/02/13	0	0.00	1	24.55	24.60	-1	1,714	-0.06%
2019/02/12	1	24.40	6	24.43	24.30	-5	1,684	-0.30%
2019/02/11	1	25.45	1	26.20	25.15	0	1,536	0.00%
2019/01/30	2	25.80	2	25.95	25.80	0	1,523	0.00%
2019/01/29	1	25.50	1	25.80	26.00	0	1,529	0.00%
2019/01/25	0	0.00	3	26.35	26.00	-3	1,578	-0.19%
2019/01/24	1	26.80	1	26.40	26.60	0	1,550	0.00%
2019/01/23	0	0.00	1	24.85	25.05	-1	1,460	-0.07%
2019/01/21	1	24.40	0	0.00	24.50	1	1,468	0.07%
2019/01/16	0	0.00	2	24.55	24.70	-2	1,521	-0.13%
2019/01/09	5	24.70	0	0.00	24.40	5	1,516	0.33%
2019/01/07	1	24.60	3	24.65	24.60	-2	1,523	-0.13%
2019/01/02	2	24.80	2	25.00	24.90	0	1,640	0.00%
2018/12/25	0	0.00	10	25.43	25.25	-10	1,910	-0.52%
2018/12/24	10	26.70	0	0.00	26.20	10	2,009	0.50%
2018/12/19	0	0.00	0.8	26.80	26.80	-0.8	2,986	-0.03%
2018/12/18	0	0.00	1	27.20	27.00	-1	3,031	-0.03%
2018/12/17	1	27.70	0	0.00	27.60	1	3,040	0.03%
2018/12/12	0	0.00	1	28.35	28.30	-1	3,101	-0.03%
2018/12/06	1	28.15	1	28.15	27.55	0	3,137	0.00%
2018/11/28	0	0.00	1	30.00	29.95	-1	3,062	-0.03%
2018/11/27	1	29.90	0	0.00	29.90	1	3,056	0.03%
2018/11/26	3	30.10	11	30.36	30.30	-8	3,041	-0.26%
2018/11/23	1.2	32.40	0	0.00	32.00	1.2	2,990	0.04%
2018/11/22	5	33.07	5	33.44	32.65	0	2,980	0.00%
2018/11/21	0	0.00	1	33.40	33.05	-1	2,971	-0.03%
2018/11/20	0	0.00	1	33.40	33.00	-1	2,966	-0.03%
2018/11/19	1	32.90	0	0.00	32.85	1	2,981	0.03%
2018/11/16	0	0.00	1	33.15	32.85	-1	3,018	-0.03%
2018/11/15	3.2	33.10	0	0.00	33.20	3.2	3,016	0.10%
2018/11/14	18	33.86	1	34.00	33.65	17	2,998	0.57%
2018/11/12	0	0.00	2	32.80	32.35	-2	2,919	-0.07%
2018/11/06	0	0.00	1	33.05	32.00	-1	2,893	-0.03%
2018/11/05	1	33.55	1	32.80	32.55	0	2,876	0.00%
2018/11/02	4	33.16	1	33.45	32.95	3	2,855	0.11%
2018/11/01	2	32.25	0	0.00	32.05	2	2,796	0.07%
2018/10/30	3	32.45	3	32.25	31.90	0	2,791	0.00%
2018/10/29	0	0.00	1	31.50	31.70	-1	2,769	-0.04%
2018/10/26	0	0.00	2	31.83	31.40	-2	2,769	-0.07%
2018/10/25	6	32.57	11	32.78	31.30	-5	2,786	-0.18%
2018/10/24	0	0.00	16	31.30	31.85	-16	2,750	-0.58%
2018/10/22	15	32.29	0	0.00	32.20	15	2,809	0.53%
2018/10/19	1	31.35	1	31.80	32.15	0	2,876	0.00%
2018/10/18	0	0.00	1	32.40	32.05	-1	2,966	-0.03%
2018/10/17	1	31.70	0	0.00	31.35	1	2,979	0.03%
2018/10/16	1	32.40	3	32.35	31.30	-2	2,993	-0.07%
2018/10/15	10	31.20	4	31.63	31.80	6	2,998	0.20%
2018/10/12	0	0.00	2	30.45	32.20	-2	2,998	-0.07%
2018/10/08	1	35.90	3	35.75	35.30	-2	2,986	-0.07%
2018/10/05	7	36.21	11	36.76	35.10	-4	3,037	-0.13%
2018/10/04	8	37.89	7	37.66	37.75	1	2,988	0.03%
2018/10/03	23	38.62	7	39.16	38.10	16	2,958	0.54%
2018/10/02	3	40.28	2	40.88	40.05	1	2,852	0.04%
2018/10/01	12	41.40	2	41.28	41.60	10	2,765	0.36%
2018/09/28	1	41.45	0	0.00	39.80	1	2,552	0.04%
2018/09/27	6	41.92	3	41.60	42.70	3	2,425	0.12%
2018/09/26	8	39.86	51.1	39.94	41.15	-43.1	2,053	-2.10%
2018/09/25	0	0.00	1	37.45	37.45	-1	1,803	-0.06%
2018/09/21	1	34.00	0	0.00	34.05	1	1,777	0.06%
2018/09/19	1	33.60	1	34.70	34.15	0	1,866	0.00%
2018/09/12	1	34.90	0	0.00	33.75	1	2,307	0.04%
2018/09/05	0	0.00	4	35.00	35.10	-4	2,415	-0.17%
2018/09/04	0.6	35.10	0	0.00	35.30	0.6	2,495	0.02%
2018/08/31	0.2	35.60	0	0.00	35.30	0.2	2,545	0.01%
2018/08/30	0	0.00	0.3	36.40	36.50	-0.3	2,583	-0.01%
2018/08/24	4	38.53	0	0.00	37.30	4	2,871	0.14%
2018/08/20	1	36.75	0	0.00	37.10	1	3,081	0.03%
2018/08/17	0	0.00	1	35.00	35.25	-1	3,129	-0.03%
2018/08/14	0.5	34.15	0	0.00	34.15	0.5	3,339	0.01%
2018/08/09	0	0.00	0.4	37.30	37.30	-0.4	3,720	-0.01%
2018/08/08	0	0.00	0.4	37.35	37.35	-0.4	3,908	-0.01%
2018/08/01	2	39.98	2.1	39.51	38.65	-0.1	4,964	0.00%
2018/07/31	0	0.00	1	41.30	41.10	-1	5,096	-0.02%
2018/07/30	0	0.00	3.1	40.75	40.75	-3.1	5,153	-0.06%
2018/07/18	0	0.00	50	15.45	15.60	-50	5,229	-0.96%
2018/07/17	0	0.00	1	15.75	15.85	-1	5,248	-0.02%
2018/07/16	1	16.90	0	0.00	16.55	1	5,300	0.02%
2018/07/05	0	0.00	2	15.95	15.20	-2	7,094	-0.03%
2018/07/04	0	0.00	40	16.00	16.10	-40	7,627	-0.52%
2018/07/03	1	17.40	0	0.00	17.00	1	7,720	0.01%
2018/06/27	0	0.00	10	18.15	18.05	-10	8,685	-0.12%
2018/06/26	0	0.00	10	17.70	17.65	-10	9,058	-0.11%
2018/06/25	0	0.00	10	18.10	18.15	-10	9,292	-0.11%
2018/06/19	20	19.60	22	19.90	19.35	-2	9,482	-0.02%
2018/06/15	42	19.30	42	19.27	19.10	0	9,398	0.00%
2018/06/14	82	19.88	10	19.70	19.70	72	9,338	0.77%
2018/06/13	20	17.80	7	19.43	19.70	13	9,122	0.14%
2018/06/12	20	17.95	0	0.00	17.95	20	8,940	0.22%
2018/06/11	100	18.48	0	0.00	18.15	100	8,918	1.12%
2018/06/08	10	18.10	0	0.00	18.10	10	8,919	0.11%
2018/06/05	0	0.00	10	18.55	18.50	-10	8,900	-0.11%
2018/06/04	11	19.17	2	18.88	18.85	9	8,870	0.10%
2018/06/01	5	18.84	3	17.95	18.90	2	8,831	0.02%
2018/05/31	1	18.50	0	0.00	18.20	1	8,761	0.01%
2018/05/30	1	18.60	0	0.00	18.50	1	8,779	0.01%
2018/05/29	10	18.60	1	18.80	18.45	9	8,778	0.10%
2018/05/28	1	18.30	0	0.00	18.25	1	8,746	0.01%
2018/05/24	0	0.00	1	19.20	19.30	-1	8,710	-0.01%
2018/05/23	3	18.35	51	18.15	18.05	-48	8,637	-0.56%
2018/05/22	0	0.00	6	18.99	18.95	-6	8,568	-0.07%
2018/05/21	1	19.10	1	19.60	19.10	0	8,536	0.00%
2018/05/18	1	19.10	6	18.92	19.50	-5	8,493	-0.06%
2018/05/17	0	0.00	4	19.55	19.15	-4	8,462	-0.05%
2018/05/16	8	20.46	0	0.00	20.30	8	8,321	0.10%
2018/05/15	10	21.10	8	20.96	20.85	2	8,292	0.02%
2018/05/14	15	20.32	0	0.00	20.30	15	8,277	0.18%
2018/05/11	3	21.00	11	20.98	20.70	-8	8,260	-0.10%
2018/05/10	8	21.26	5	21.36	20.90	3	8,217	0.04%
2018/05/09	9	21.73	5	21.52	21.50	4	8,186	0.05%
2018/05/08	5	20.92	3	21.03	20.90	2	8,040	0.02%
2018/05/07	11	21.46	7	21.20	22.00	4	7,918	0.05%
2018/05/04	7	20.29	4	20.80	20.05	3	7,744	0.04%
2018/05/03	8	21.79	0	0.00	21.40	8	7,599	0.11%
2018/05/02	7	24.15	4	25.13	23.70	3	7,419	0.04%
2018/04/30	11	24.10	5	23.76	24.20	6	7,147	0.08%
2018/04/27	6	21.23	8	21.60	22.00	-2	6,924	-0.03%
2018/04/26	5	23.32	1	21.65	21.45	4	6,817	0.06%
2018/04/25	0	0.00	4	23.50	23.80	-4	6,690	-0.06%
2018/04/24	7	24.43	4	24.45	24.00	3	6,694	0.04%
2018/04/23	1	25.10	2	25.05	25.10	-1	6,860	-0.01%
2018/04/20	3	25.30	4	25.74	25.40	-1	6,824	-0.01%
2018/04/19	6	25.59	21	26.02	25.90	-15	6,738	-0.22%
2018/04/18	5	24.07	13	24.64	24.80	-8	6,566	-0.12%
2018/04/17	4	24.24	2	24.68	24.05	2	6,658	0.03%
2018/04/16	5.2	24.43	12	23.81	24.30	-6.8	6,680	-0.10%
2018/04/13	9	25.77	6	25.93	25.50	3	6,977	0.04%
2018/04/12	10	25.97	8	25.90	26.40	2	6,854	0.03%
2018/04/11	30	24.32	8	24.47	26.05	22	6,572	0.33%
2018/04/10	47	23.18	29	23.67	23.70	18	5,896	0.31%
2018/04/09	3	22.10	0	0.00	22.10	3	5,290	0.06%
2018/04/03	2	19.20	0	0.00	20.10	2	5,118	0.04%
2018/04/02	0	0.00	5.8	18.45	18.40	-5.8	4,878	-0.12%
2018/03/31	1	18.85	0	0.00	18.60	1	4,723	0.02%
2018/03/30	43	17.37	1	18.45	18.35	42	4,498	0.93%
2018/03/29	1	16.35	2	16.65	17.70	-1	4,080	-0.02%
2018/03/28	1	16.40	5	16.30	16.20	-4	3,675	-0.11%
2018/03/27	0	0.00	11.9	15.00	15.80	-11.9	3,398	-0.35%
2018/03/26	0	0.00	10	14.40	14.40	-10	3,143	-0.32%
2018/03/16	3	14.35	0	0.00	14.20	3	3,104	0.10%
2018/03/14	0	0.00	12	14.35	14.25	-12	3,092	-0.39%
2018/03/13	7	14.15	7	14.40	14.20	0	3,078	0.00%
2018/03/12	5	14.15	0	0.00	14.20	5	3,072	0.16%
2018/03/09	12	13.90	0	0.00	13.80	12	3,026	0.40%
2018/03/01	6	13.50	6	13.70	13.90	0	2,966	0.00%
2018/02/23	0	0.00	10	13.85	14.00	-10	3,000	-0.33%
2018/02/22	0	0.00	15	13.35	13.05	-15	2,968	-0.51%
2018/02/08	0	0.00	0.2	13.15	13.25	-0.2	2,973	-0.01%
2018/02/07	0	0.00	2	13.45	13.45	-2	2,976	-0.07%
2018/02/06	11	12.55	0	0.00	12.80	11	2,951	0.37%
2018/02/02	2	14.25	12	14.60	14.20	-10	2,894	-0.35%
2018/02/01	18	14.40	36	14.60	14.60	-18	2,930	-0.61%
2018/01/25	0	0.00	3	14.00	14.10	-3	3,154	-0.10%
2018/01/22	18	14.35	0	0.00	14.30	18	3,099	0.58%
2018/01/19	18	14.60	1	14.70	14.55	17	3,098	0.55%
2018/01/18	5	14.55	5	14.90	14.80	0	3,062	0.00%
2018/01/17	12	14.83	23	14.48	15.25	-11	2,957	-0.37%
2018/01/16	0	0.00	18	13.95	13.95	-18	2,700	-0.67%
2018/01/15	46	13.79	18	14.10	13.70	28	2,661	1.05%
2018/01/12	18	13.85	0	0.00	13.80	18	2,617	0.69%
2018/01/11	0	0.00	11	13.43	13.85	-11	2,561	-0.43%
2018/01/10	39	15.13	10	15.10	14.75	29	2,356	1.23%
2018/01/09	23	14.93	4	14.88	15.25	19	2,210	0.86%
2018/01/08	0	0.00	20	13.90	13.90	-20	1,768	-1.13%
2018/01/05	4	12.08	0	0.00	12.65	4	1,616	0.25%