台船 (2208)-元大-成功券商分點個股進出

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
16.55
漲跌
▲0.05
漲幅
+0.30%
成交量
1,013張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/12/02	6	16.62	0	0.00	16.50	6	2,112	0.28%
2024/11/29	6	16.57	0	0.00	16.65	6	2,156	0.28%
2024/11/25	0	0.00	1	17.15	17.25	-1	2,547	-0.04%
2024/11/22	0	0.00	1	17.00	17.00	-1	2,805	-0.04%
2024/11/21	4	16.54	0	0.00	16.60	4	3,131	0.13%
2024/11/20	3	16.72	0	0.00	16.70	3	3,147	0.10%
2024/11/15	0	0.00	8	16.98	17.00	-8	3,177	-0.25%
2024/11/14	2	17.00	0	0.00	16.85	2	3,238	0.06%
2024/11/13	2	17.35	5	17.35	17.30	-3	3,255	-0.09%
2024/11/12	9	17.50	0	0.00	17.45	9	3,491	0.26%
2024/11/08	0	0.00	79	18.24	17.95	-79	3,851	-2.05%
2024/11/07	2	17.80	2	17.93	17.90	0	3,805	0.00%
2024/11/06	1	17.65	1	17.95	17.65	0	3,785	0.00%
2024/11/05	0	0.00	1	17.75	17.75	-1	3,799	-0.03%
2024/11/04	0	0.00	3.7	17.69	17.55	-3.7	3,836	-0.10%
2024/11/01	0	0.00	1	17.65	17.65	-1	3,917	-0.03%
2024/10/30	2	17.30	0	0.00	17.25	2	3,911	0.05%
2024/10/29	2	17.30	0	0.00	17.35	2	3,923	0.05%
2024/10/28	0	0.00	1	17.75	17.60	-1	3,923	-0.03%
2024/10/25	2	17.38	0	0.00	17.40	2	3,943	0.05%
2024/10/23	5	17.42	0	0.00	17.40	5	3,987	0.13%
2024/10/21	55	17.54	2	17.73	17.75	53	4,024	1.32%
2024/10/18	16	17.30	0	0.00	17.25	16	4,030	0.40%
2024/10/16	0	0.00	2	17.38	17.25	-2	4,075	-0.05%
2024/10/14	3	17.38	0	0.00	17.25	3	4,120	0.07%
2024/10/11	1	17.60	0	0.00	17.55	1	4,117	0.02%
2024/10/09	0	0.00	1	17.65	17.65	-1	4,124	-0.02%
2024/10/07	1	18.35	0	0.00	18.20	1	4,161	0.02%
2024/10/04	2	18.15	25	18.36	18.25	-23	4,159	-0.55%
2024/09/27	0	0.00	1	17.80	17.90	-1	4,100	-0.02%
2024/09/26	1	17.35	0	0.00	17.35	1	4,061	0.02%
2024/09/23	5	17.50	1	17.55	17.50	4	4,193	0.10%
2024/09/20	0	17.50	0	0.00	17.50	0	4,195	0.00%
2024/09/13	5	17.35	0	0.00	17.30	5	4,337	0.12%
2024/09/11	11	17.10	0	0.00	17.10	11	4,368	0.25%
2024/09/09	0	0.00	1.8	17.27	17.40	-1.8	4,393	-0.04%
2024/09/04	11	17.56	2	17.80	17.35	9	4,434	0.20%
2024/09/03	25	18.30	0	0.00	18.15	25	4,376	0.57%
2024/09/02	8	18.52	0	0.00	18.20	8	4,405	0.18%
2024/08/30	7	18.57	0	0.00	18.60	7	4,383	0.16%
2024/08/29	3.1	18.75	1	18.80	18.70	2.1	4,365	0.05%
2024/08/27	23.5	19.13	4.2	19.37	19.05	19.4	4,297	0.45%
2024/08/26	3.1	19.05	20.5	19.14	18.95	-17.4	4,096	-0.42%
2024/08/23	178	18.47	183.1	18.63	18.60	-5.1	3,845	-0.13%	大買/大賣/
2024/08/22	2	18.10	11	17.81	18.15	-9	3,575	-0.25%
2024/08/21	0	0.00	1	17.40	17.55	-1	3,525	-0.03%
2024/08/20	1	17.60	1	17.80	17.60	0	3,536	0.00%
2024/08/19	10.5	17.48	0	0.00	17.60	10.5	3,551	0.30%
2024/08/16	12.1	17.64	2	17.80	17.45	10.1	3,549	0.28%
2024/08/15	13.1	17.99	0	0.00	17.85	13.1	3,532	0.37%
2024/08/14	32.7	18.40	16	18.38	18.20	16.7	3,526	0.47%
2024/08/13	12	18.02	126	18.19	18.00	-114	3,294	-3.46%	大賣/鉅額交易
2024/08/12	1	17.05	10	17.01	17.10	-9	2,970	-0.30%
2024/08/09	5	16.35	8	16.35	16.25	-3	3,070	-0.10%
2024/08/06	0.4	15.44	0	0.00	15.55	0.4	3,176	0.01%
2024/08/05	114	15.74	0	0.00	15.40	114	3,148	3.62%	大買/鉅額交易
2024/07/31	8	16.71	0	0.00	16.80	8	3,082	0.26%
2024/07/29	2.1	16.70	33	16.67	16.70	-30.9	3,075	-1.00%
2024/07/26	8.4	16.80	1	16.75	16.80	7.4	3,055	0.24%
2024/07/23	6	17.00	0	0.00	17.00	6	3,066	0.20%
2024/07/22	5.1	17.04	31	17.00	17.00	-25.9	3,080	-0.84%
2024/07/19	4.5	17.28	2	17.30	17.20	2.5	3,079	0.08%
2024/07/18	0.1	17.45	0	0.00	17.40	0.1	3,063	0.00%
2024/07/17	6	17.32	1	17.35	17.35	5	3,052	0.16%
2024/07/15	2	17.35	0	0.00	17.35	2	3,134	0.06%
2024/07/12	2	17.40	5	17.40	17.40	-3	3,134	-0.10%
2024/07/11	7.3	17.46	0	0.00	17.45	7.3	3,151	0.23%
2024/07/10	200	17.55	0	0.00	17.50	200	3,235	6.18%	大買/鉅額交易
2024/07/09	5	17.50	0	17.55	17.50	5	3,393	0.15%
2024/07/08	16	17.92	0	0.00	17.70	16	3,386	0.47%
2024/07/04	1	17.75	0	0.00	17.70	1	3,707	0.03%
2024/07/03	0	0.00	2.1	17.65	17.60	-2.1	3,758	-0.06%
2024/07/01	1	17.65	0	0.00	17.65	1	3,821	0.03%
2024/06/28	4	17.93	4	18.03	17.80	0	3,826	0.00%
2024/06/27	1	17.45	5	17.35	17.45	-4	3,776	-0.11%
2024/06/26	2	17.48	0	0.00	17.45	2	3,784	0.05%
2024/06/25	1	17.60	2	17.60	17.60	-1	3,817	-0.03%
2024/06/24	2	17.78	0	0.00	17.75	2	3,893	0.05%
2024/06/21	10	17.50	0	0.00	17.75	10	3,977	0.25%
2024/06/20	0.4	17.55	10	17.45	17.50	-9.6	3,939	-0.24%
2024/06/19	14	17.48	0	0.00	17.40	14	4,047	0.35%
2024/06/18	0	0.00	11	17.55	17.65	-11	4,106	-0.27%
2024/06/14	13	17.45	1	17.40	17.50	12	4,588	0.26%
2024/06/13	7	17.45	0	0.00	17.45	7	4,840	0.14%
2024/06/12	33	17.60	0	0.00	17.50	33	4,837	0.68%
2024/06/11	6	17.65	2	18.05	17.65	4	4,822	0.08%
2024/06/07	0	0.00	4	17.84	17.95	-4	4,818	-0.08%
2024/06/06	11	17.69	0	0.00	17.70	11	4,818	0.23%
2024/06/05	1	17.80	10	17.85	17.80	-9	4,791	-0.19%
2024/06/04	5	17.90	0	0.00	17.90	5	4,809	0.10%
2024/05/31	1	17.95	0	0.00	18.10	1	4,852	0.02%
2024/05/30	14	17.99	18	17.97	17.95	-4	4,839	-0.08%
2024/05/29	1	18.35	2	18.13	18.10	-1	4,836	-0.02%
2024/05/28	5	18.06	3	18.22	18.30	2	4,831	0.04%
2024/05/27	13	18.05	9	18.05	18.05	4	4,861	0.08%
2024/05/23	0	0.00	6	18.15	18.20	-6	4,904	-0.12%
2024/05/22	0	0.00	2	18.30	18.25	-2	4,966	-0.04%
2024/05/21	6	18.52	0	0.00	18.30	6	5,104	0.12%
2024/05/20	2	18.68	4	18.88	18.65	-2	5,106	-0.04%
2024/05/17	0	0.00	4	18.70	18.75	-4	5,150	-0.08%
2024/05/16	0	0.00	2	18.75	18.75	-2	5,221	-0.04%
2024/05/15	0	0.00	23	19.06	18.80	-23	5,208	-0.44%
2024/05/14	4	18.34	3	18.58	18.60	1	5,105	0.02%
2024/05/13	2	18.25	0	0.00	18.25	2	5,087	0.04%
2024/05/09	1	18.00	0	0.00	17.90	1	5,062	0.02%
2024/05/08	2	18.08	0	0.00	18.00	2	5,067	0.04%
2024/05/02	1	18.10	0	0.00	18.10	1	5,090	0.02%
2024/04/30	4	18.18	0	0.00	18.20	4	5,145	0.08%
2024/04/29	0.1	18.25	2	18.25	18.35	-1.9	5,227	-0.04%
2024/04/26	10	18.10	0	0.00	18.15	10	5,244	0.19%
2024/04/24	1	18.35	15	18.40	18.30	-14	5,312	-0.26%
2024/04/23	2	18.28	0	0.00	18.30	2	5,410	0.04%
2024/04/22	3	18.52	1	18.50	18.45	2	5,500	0.04%
2024/04/16	5	19.20	0	0.00	18.85	5	6,218	0.08%
2024/04/15	10	19.50	9	19.78	19.40	1	6,169	0.02%
2024/04/12	4	19.08	3	19.07	19.05	1	6,116	0.02%
2024/04/11	10	19.19	0	0.00	19.15	10	6,134	0.16%
2024/04/10	19	19.62	4	19.75	19.50	15	6,071	0.25%
2024/04/09	5	19.00	4	19.00	19.05	1	5,805	0.02%
2024/04/08	0	0.00	10	19.00	18.90	-10	5,772	-0.17%
2024/04/01	5	18.80	0	0.00	18.90	5	5,790	0.09%
2024/03/29	0	0.00	16.4	18.91	18.85	-16.4	5,753	-0.28%
2024/03/28	20	19.10	1	19.10	18.95	19	5,740	0.33%
2024/03/27	16	19.02	4	19.28	19.10	12	5,696	0.21%
2024/03/26	2	18.80	3	19.38	18.80	-1	5,614	-0.02%
2024/03/25	11	19.20	0	0.00	19.10	11	5,481	0.20%
2024/03/21	2	18.90	2	18.85	18.90	0	5,313	0.00%
2024/03/20	2	18.85	37	18.80	18.75	-35	5,245	-0.67%
2024/03/19	50	19.24	33	19.14	19.25	17	5,153	0.33%
2024/03/18	26	18.63	10	18.53	18.60	16	4,770	0.34%
2024/03/15	1	17.65	5	17.76	17.75	-4	4,490	-0.09%
2024/03/14	10.3	17.60	0	0.00	17.60	10.3	4,455	0.23%
2024/03/13	2	17.65	0	0.00	17.65	2	4,453	0.04%
2024/03/12	3	17.78	1	18.00	17.75	2	4,430	0.05%
2024/03/11	2	17.60	1	17.75	17.75	1	4,398	0.02%
2024/03/08	7	17.55	1	17.55	17.55	6	4,380	0.14%
2024/03/07	12	17.74	11	17.76	17.75	1	4,387	0.02%
2024/03/06	11	17.90	0	0.00	17.90	11	4,330	0.25%
2024/03/05	1	17.95	10	18.00	17.95	-9	4,295	-0.21%
2024/03/04	21.1	18.05	0	0.00	18.00	21.1	4,260	0.50%
2024/03/01	12	18.15	2	18.20	18.20	10	4,242	0.24%
2024/02/29	1	18.25	3	18.45	18.35	-2	4,228	-0.05%
2024/02/27	1	18.00	0	0.00	18.05	1	4,145	0.02%
2024/02/26	0	0.00	1	18.20	18.05	-1	4,100	-0.02%
2024/02/23	2	17.98	1	18.25	17.95	1	4,062	0.02%
2024/02/22	36	18.19	0	0.00	18.20	36	3,970	0.91%
2024/02/21	2	17.90	0	0.00	17.90	2	3,829	0.05%
2024/02/19	0	0.00	3	17.95	18.15	-3	3,678	-0.08%
2024/02/16	0	0.00	3	18.20	18.15	-3	3,611	-0.08%
2024/02/02	2	18.05	0	0.00	18.05	2	3,471	0.06%
2024/01/31	2.1	18.10	0	0.00	18.05	2.1	3,425	0.06%
2024/01/25	1	18.55	0	0.00	18.55	1	3,323	0.03%
2024/01/24	2	18.65	2	18.63	18.60	0	3,298	0.00%
2024/01/23	5	18.45	1	18.40	18.45	4	3,225	0.12%
2024/01/22	7	18.08	0	0.00	18.10	7	3,130	0.22%
2024/01/19	1	17.95	1	17.95	17.95	0	3,079	0.00%
2024/01/18	2	18.15	1	18.05	18.00	1	3,017	0.03%
2024/01/17	5.1	18.11	1	18.45	18.15	4.1	2,941	0.14%
2024/01/16	12	18.62	0	0.00	18.55	12	2,832	0.42%
2024/01/15	1	19.25	3	19.07	19.05	-2	2,728	-0.07%
2024/01/12	432.1	18.91	6	18.82	18.90	426.1	2,509	16.98%	大買/鉅額交易
2024/01/11	2	20.10	0	0.00	20.00	2	1,927	0.10%
2024/01/10	53	20.20	0	0.00	20.10	53	1,888	2.81%
2024/01/09	9	20.52	0	0.00	20.45	9	1,843	0.49%
2024/01/08	1	20.90	2	21.05	20.90	-1	1,802	-0.06%
2024/01/05	2	20.65	1	20.70	20.50	1	1,685	0.06%
2024/01/04	2.2	20.06	0	0.00	20.00	2.2	1,663	0.13%
2024/01/03	0.2	20.11	10	20.05	20.10	-9.8	1,701	-0.58%
2023/12/29	0	0.00	1.9	20.23	20.30	-1.9	1,680	-0.11%
2023/12/28	7	20.31	0	0.00	20.25	7	1,655	0.42%
2023/12/27	3.1	20.54	0	0.00	20.45	3.1	1,648	0.19%
2023/12/25	3	20.22	0	0.00	20.20	3	1,733	0.17%
2023/12/22	5	20.50	0	0.00	20.50	5	1,727	0.29%
2023/12/21	3.1	20.70	0	0.00	20.65	3.1	1,751	0.17%
2023/12/20	0	0.00	0.9	20.70	20.75	-0.9	1,773	-0.05%
2023/12/19	6.2	20.71	0	0.00	20.60	6.2	1,821	0.34%
2023/12/18	2	21.33	0	0.00	21.20	2	1,888	0.11%
2023/12/11	0	0.00	1	21.15	21.45	-1	2,192	-0.05%
2023/12/08	2	21.30	1.1	21.26	21.30	0.9	2,179	0.04%
2023/12/07	1	21.90	0	0.00	21.55	1	2,203	0.05%
2023/12/06	1	21.65	2	21.95	21.65	-1	2,223	-0.04%
2023/12/04	3	22.27	2	22.15	22.20	1	2,227	0.04%
2023/11/28	0	0.00	0.9	21.55	21.70	-0.9	2,317	-0.04%
2023/11/27	0	0.00	1	21.60	21.60	-1	2,333	-0.04%
2023/11/23	0	0.00	0	21.20	21.25	0	2,306	0.00%
2023/11/22	0	21.25	0.1	21.25	21.15	0	2,312	0.00%
2023/11/15	0.1	20.71	0	0.00	20.85	0.1	2,452	0.00%
2023/11/14	0	0.00	1	20.40	20.50	-1	2,455	-0.04%
2023/11/02	1	20.50	0	0.00	20.50	1	2,751	0.04%
2023/10/31	0.1	20.40	0	0.00	20.15	0.1	2,765	0.00%
2023/10/27	2	20.35	0	0.00	20.35	2	2,810	0.07%
2023/10/25	0.1	20.70	0	0.00	20.60	0.1	2,864	0.00%
2023/10/19	1	20.70	0	0.00	20.70	1	2,950	0.03%
2023/10/17	0	21.15	0	0.00	20.85	0	2,985	0.00%
2023/10/12	0	0.00	2	21.35	21.35	-2	3,080	-0.06%
2023/10/11	50	22.10	0	0.00	21.70	50	3,109	1.61%
2023/10/05	0	0.00	6	21.87	21.85	-6	3,110	-0.19%
2023/10/04	0	0.00	1	21.85	21.90	-1	3,129	-0.03%
2023/10/03	1	22.20	2	22.10	22.00	-1	3,123	-0.03%
2023/10/02	3	22.18	250	22.15	22.25	-247	3,115	-7.93%	大賣/鉅額交易
2023/09/28	3	23.25	0	0.00	22.85	3	3,073	0.10%
2023/09/27	5	23.40	0.5	23.38	23.40	4.5	3,022	0.15%
2023/09/26	7	23.45	4	23.40	23.40	3	3,072	0.10%
2023/09/25	5	23.90	0.3	24.15	23.90	4.7	3,099	0.15%
2023/09/22	2.5	24.11	3	23.62	24.20	-0.5	3,274	-0.02%
2023/09/21	19	23.99	0	0.00	23.65	19	3,276	0.58%
2023/09/20	14	24.65	16	24.70	24.65	-2	3,243	-0.06%
2023/09/19	1	24.05	0	0.00	23.90	1	2,977	0.03%
2023/09/18	2	23.85	0	0.00	23.65	2	2,948	0.07%
2023/09/15	253.3	24.24	0	0.00	23.45	253.3	2,945	8.60%	大買/鉅額交易
2023/09/13	2	23.20	0	0.00	23.20	2	2,997	0.07%
2023/09/12	1	23.35	12	23.75	23.25	-11	3,034	-0.36%
2023/09/07	2	23.80	0	0.00	23.80	2	3,117	0.06%
2023/09/05	2	24.05	1	23.70	23.85	1	3,155	0.03%
2023/09/04	1	23.80	4	23.78	23.75	-3	3,151	-0.10%
2023/09/01	10	23.20	1	23.30	23.20	9	3,130	0.29%
2023/08/31	0	23.10	0	0.00	23.20	0	3,160	0.00%
2023/08/30	1	22.85	0	0.00	22.90	1	3,236	0.03%
2023/08/29	0	0.00	6	22.98	22.85	-6	3,276	-0.18%
2023/08/28	4.2	23.10	0	0.00	22.65	4.2	3,299	0.13%
2023/08/25	2.8	22.72	0	0.00	22.70	2.8	3,321	0.08%
2023/08/24	0	0.00	6	22.91	22.90	-6	3,332	-0.18%
2023/08/23	1	22.25	3	22.12	22.20	-2	3,301	-0.06%
2023/08/21	0	21.40	1	21.30	21.25	-1	3,437	-0.03%
2023/08/18	1	21.40	2	21.75	21.45	-1	3,513	-0.03%
2023/08/17	0	0.00	1	20.60	21.20	-1	3,639	-0.03%
2023/08/16	3	20.88	0	0.00	20.80	3	3,837	0.08%
2023/08/15	0	0.00	2	21.25	21.25	-2	3,863	-0.05%
2023/08/14	2	21.20	0	0.00	21.30	2	3,929	0.05%
2023/08/11	1	21.65	0	0.00	21.85	1	3,992	0.03%
2023/08/10	7	21.67	1	21.70	21.65	6	4,061	0.15%
2023/08/09	0	0.00	0.1	23.50	23.55	-0.1	4,065	0.00%
2023/08/08	1	23.45	0	0.00	23.55	1	4,101	0.02%
2023/08/02	0	0.00	4	23.58	23.25	-4	4,406	-0.09%
2023/08/01	0	0.00	1	23.45	23.45	-1	4,445	-0.02%
2023/07/31	1	23.35	0	0.00	23.35	1	4,567	0.02%
2023/07/26	0	0.00	2	23.10	23.10	-2	4,966	-0.04%
2023/07/25	4	23.24	0	0.00	23.10	4	5,132	0.08%
2023/07/21	0	0.00	2	23.63	23.40	-2	5,369	-0.04%
2023/07/18	2	23.30	0	0.00	23.20	2	6,021	0.03%
2023/07/17	0	0.00	2	23.38	23.70	-2	6,255	-0.03%
2023/07/14	3	23.72	0	0.00	23.70	3	6,647	0.05%
2023/07/13	6	24.12	7	23.93	23.90	-1	7,371	-0.01%
2023/07/12	2	24.15	0	0.00	24.10	2	8,602	0.02%
2023/07/07	2	24.23	3	24.32	24.15	-1	12,009	-0.01%
2023/07/06	1	24.55	0	0.00	24.50	1	12,275	0.01%
2023/07/05	4	24.78	1	25.15	24.70	3	12,664	0.02%
2023/07/04	1	25.20	6	25.23	24.95	-5	12,964	-0.04%
2023/07/03	5	24.57	5	24.96	24.95	0	13,434	0.00%
2023/06/30	5	25.09	17	25.12	24.75	-12	13,414	-0.09%
2023/06/29	0	0.00	3	24.67	24.75	-3	13,260	-0.02%
2023/06/28	2	24.30	4	24.48	24.35	-2	13,288	-0.02%
2023/06/27	1	23.85	7	23.75	23.75	-6	13,354	-0.04%
2023/06/26	0	0.00	5	24.10	24.00	-5	13,520	-0.04%
2023/06/21	0	0.00	0.1	24.25	24.35	-0.1	13,543	0.00%
2023/06/20	1	24.45	0	0.00	24.30	1	13,572	0.01%
2023/06/19	0	0.00	8	24.69	24.65	-8	13,584	-0.06%
2023/06/15	0	0.00	1	24.00	24.00	-1	13,496	-0.01%
2023/06/14	2	23.78	0	0.00	23.80	2	13,495	0.01%
2023/06/13	5	24.01	0	0.00	24.00	5	13,476	0.04%
2023/06/12	7	24.35	1	24.50	24.40	6	13,450	0.04%
2023/06/09	5	24.80	3	24.83	24.85	2	13,444	0.01%
2023/06/07	0	0.00	20	25.15	25.00	-20	13,615	-0.15%
2023/06/06	2	25.00	8	25.10	25.00	-6	13,710	-0.04%
2023/06/05	1	25.30	18.1	25.21	25.25	-17.1	13,754	-0.12%
2023/06/02	0	0.00	5	24.65	24.55	-5	13,692	-0.04%
2023/06/01	1	24.25	5	24.45	24.50	-4	13,707	-0.03%
2023/05/31	6	24.18	1	24.25	24.15	5	13,726	0.04%
2023/05/30	0	0.00	1	24.20	24.20	-1	13,743	-0.01%
2023/05/29	2	24.55	5	24.65	24.45	-3	13,846	-0.02%
2023/05/26	23.3	24.46	8.2	24.19	24.15	15.1	14,024	0.11%
2023/05/25	3	25.22	0	0.00	25.00	3	14,202	0.02%
2023/05/24	4	25.50	6	25.53	25.50	-2	14,532	-0.01%
2023/05/23	6.2	25.09	2	25.20	25.20	4.2	14,960	0.03%
2023/05/22	9	25.55	28	25.47	25.75	-19	15,172	-0.13%
2023/05/18	1	24.60	3	24.60	24.55	-2	15,087	-0.01%
2023/05/17	11	24.50	11	24.35	24.50	0	15,114	0.00%
2023/05/16	38	24.13	12	24.28	24.20	26	15,064	0.17%
2023/05/15	19	24.17	25	24.18	24.40	-6	15,050	-0.04%
2023/05/12	11.2	23.40	0	0.00	23.45	11.2	14,986	0.07%
2023/05/11	11.2	23.40	0	0.00	23.30	11.2	15,004	0.07%
2023/05/10	2	24.05	0	0.00	24.00	2	14,860	0.01%
2023/05/09	23	24.13	207	24.09	24.00	-184	14,813	-1.24%	大賣/鉅額交易
2023/05/08	0	0.00	1	24.60	24.60	-1	14,767	-0.01%
2023/05/05	9	24.63	11	24.69	24.45	-2	14,788	-0.01%
2023/05/04	243	25.18	54	25.00	24.95	189	14,725	1.28%	大買/鉅額交易
2023/05/03	17	25.93	7	25.89	25.60	10	14,602	0.07%
2023/05/02	6	26.03	2	26.30	26.00	4	14,519	0.03%
2023/04/28	6	26.05	8	26.12	25.95	-2	14,388	-0.01%
2023/04/27	15	25.56	9	26.02	25.80	6	14,204	0.04%
2023/04/26	0	0.00	4	25.86	25.60	-4	14,028	-0.03%
2023/04/25	26	26.50	22.2	26.00	25.80	3.8	13,919	0.03%
2023/04/24	9	25.90	15	26.22	26.20	-6	13,643	-0.04%
2023/04/21	14	25.65	7	25.92	25.90	7	13,517	0.05%
2023/04/20	26	26.22	16	26.04	26.00	10	13,184	0.08%
2023/04/19	41.2	26.56	32	26.57	26.35	9.2	12,924	0.07%
2023/04/18	34.1	26.98	24	27.21	27.30	10.1	12,499	0.08%
2023/04/17	58	27.66	57.1	27.58	28.00	0.9	11,720	0.01%
2023/04/14	114	27.35	90	26.96	26.45	24	10,447	0.23%	大買/
2023/04/13	19	25.73	67.1	26.09	26.85	-48.1	8,708	-0.55%
2023/04/12	11	24.39	53	24.30	24.45	-42	7,450	-0.56%
2023/04/11	20	23.90	37	23.86	23.60	-17	6,981	-0.24%
2023/04/10	15	23.78	25	23.94	24.05	-10	6,724	-0.15%
2023/04/07	61	23.01	23	22.90	22.80	38	6,381	0.60%
2023/04/06	25.1	24.21	31	24.15	23.75	-6	6,051	-0.10%
2023/03/31	2	23.43	0	0.00	23.35	2	5,535	0.04%
2023/03/30	0	0.00	2	23.40	23.50	-2	5,525	-0.04%
2023/03/29	6	23.84	1	23.35	23.40	5	5,514	0.09%
2023/03/28	4	23.10	8	23.61	23.45	-4	5,472	-0.07%
2023/03/27	20	23.75	14	23.54	23.50	6	5,380	0.11%
2023/03/24	0	0.00	12	22.48	22.75	-12	5,266	-0.23%
2023/03/23	0	0.00	0	22.55	22.40	0	5,440	0.00%
2023/03/22	0	22.20	0	0.00	22.25	0	5,405	0.00%
2023/03/21	10	21.78	0	0.00	22.00	10	5,397	0.19%
2023/03/20	4	21.73	7	21.83	21.70	-3	5,399	-0.06%
2023/03/17	3	21.70	6	21.51	21.65	-3	5,452	-0.06%
2023/03/15	1	21.50	3	21.50	21.40	-2	5,440	-0.04%
2023/03/14	6	21.80	0	0.00	21.55	6	5,476	0.11%
2023/03/13	3	21.83	0	0.00	21.85	3	5,537	0.05%
2023/03/10	5	22.64	3	22.57	22.55	2	5,579	0.04%
2023/03/09	8	23.62	15	23.50	23.55	-7	5,546	-0.13%
2023/03/08	3	23.22	16	23.25	23.20	-13	5,953	-0.22%
2023/03/07	16	23.00	0	0.00	22.90	16	6,051	0.26%
2023/03/06	3	23.08	0	0.00	23.05	3	6,032	0.05%
2023/03/03	4	22.96	0	0.00	22.90	4	6,013	0.07%
2023/03/02	9	23.04	8	23.00	23.05	1	6,033	0.02%
2023/03/01	13	22.98	0	0.00	22.80	13	6,074	0.21%
2023/02/24	4	23.45	8	23.86	23.55	-4	5,998	-0.07%
2023/02/23	21	24.45	21	24.35	24.05	0	5,785	0.00%
2023/02/22	23	24.13	41	24.15	24.20	-18	5,503	-0.33%
2023/02/21	16.1	23.51	14.1	23.82	23.90	2	5,138	0.04%
2023/02/20	12	22.05	49.1	22.69	23.25	-37.1	4,657	-0.80%
2023/02/17	2	21.55	14	21.49	21.50	-12	4,327	-0.28%
2023/02/15	0	0.00	3	21.00	21.00	-3	4,246	-0.07%
2023/02/14	6	20.78	0	0.00	20.65	6	4,317	0.14%
2023/02/13	2	21.00	14	20.99	21.00	-12	4,358	-0.28%
2023/02/10	0	0.00	2	20.90	20.65	-2	4,522	-0.04%
2023/02/09	0.1	20.60	0	0.00	20.50	0.1	4,544	0.00%
2023/02/08	0	20.20	2	20.25	20.25	-2	4,555	-0.04%
2023/02/07	0	0.00	8	20.54	20.30	-8	4,534	-0.18%
2023/02/06	1	20.20	4	20.80	20.20	-3	4,508	-0.07%
2023/02/03	4	20.41	13	20.46	20.45	-9	4,443	-0.20%
2023/02/02	0	0.00	1	20.05	20.10	-1	4,350	-0.02%
2023/02/01	0	0.00	4	19.80	19.85	-4	4,275	-0.09%
2023/01/31	2	19.25	4	19.30	19.35	-2	4,223	-0.05%
2023/01/30	0	0.00	2	18.80	18.70	-2	4,170	-0.05%
2023/01/17	2	18.50	0	0.00	18.45	2	4,137	0.05%
2023/01/11	1	18.80	0	0.00	18.90	1	4,133	0.02%
2023/01/03	2	19.25	0	0.00	19.20	2	4,122	0.05%
2022/12/29	4	19.43	0	0.00	19.30	4	4,094	0.10%
2022/12/28	1	19.80	0	0.00	19.70	1	4,087	0.02%
2022/12/27	2	19.55	0	0.00	19.80	2	4,053	0.05%
2022/12/26	0	0.00	1	19.50	19.55	-1	3,973	-0.03%
2022/12/23	2	19.45	2.1	19.48	19.50	-0.1	3,976	0.00%
2022/12/22	0	19.85	0	0.00	19.60	0	3,959	0.00%
2022/12/21	0	0.00	3	19.80	19.45	-3	3,958	-0.08%
2022/12/20	2	19.25	0	0.00	19.15	2	3,923	0.05%
2022/12/19	0	0.00	1	20.10	19.75	-1	3,892	-0.03%
2022/12/16	2	20.10	0	0.00	20.10	2	3,873	0.05%
2022/12/15	24	20.47	12	20.49	20.30	12	3,799	0.32%
2022/12/09	0.1	20.00	5	19.91	19.90	-5	3,509	-0.14%
2022/12/08	1	19.70	0	0.00	19.65	1	3,437	0.03%
2022/12/07	2	19.50	7	19.72	19.65	-5	3,400	-0.15%
2022/12/06	4	19.63	0	0.00	19.55	4	3,344	0.12%
2022/12/05	6	20.48	6	20.17	19.90	0	3,272	0.00%
2022/12/02	1	19.95	11	19.90	19.95	-10	3,171	-0.32%
2022/12/01	4	19.71	2	20.00	19.55	2	3,017	0.07%
2022/11/30	73	20.38	47.2	20.50	19.90	25.8	2,906	0.89%
2022/11/29	8	19.58	28.1	19.23	19.85	-20.1	2,364	-0.85%
2022/11/28	2	18.00	0	0.00	18.05	2	2,169	0.09%
2022/11/25	4.2	18.42	14	18.65	18.35	-9.8	2,150	-0.46%
2022/11/24	0	0.00	15	18.40	18.40	-15	2,107	-0.71%
2022/11/23	5	18.54	0	0.00	18.45	5	2,030	0.25%
2022/11/22	14	18.11	3	17.85	18.25	11	1,937	0.57%
2022/11/17	2	17.85	0	0.00	18.00	2	1,837	0.11%
2022/11/16	0	0.00	1	18.35	18.20	-1	1,786	-0.06%
2022/11/15	3	18.20	0	0.00	18.20	3	1,752	0.17%
2022/11/14	4	18.44	1	18.45	18.50	3	1,714	0.17%
2022/11/11	7	19.14	8	19.13	18.75	-1	1,672	-0.06%
2022/11/10	0	0.00	4	19.15	18.95	-4	1,586	-0.25%
2022/11/09	1	18.75	1	18.30	18.65	0	1,411	0.00%
2022/11/08	8	18.56	8	18.83	18.50	0	1,331	0.00%
2022/11/07	2	17.50	3.3	17.78	18.15	-1.3	1,088	-0.11%
2022/11/04	3	16.37	2.4	16.50	16.50	0.6	976	0.07%
2022/10/20	1	14.60	0	0.00	14.65	1	948	0.11%
2022/10/14	2	14.95	0	0.00	15.00	2	941	0.21%
2022/10/13	1	14.80	0	0.00	14.55	1	936	0.11%
2022/10/12	3	15.47	0	0.00	15.40	3	912	0.33%
2022/10/11	1	15.70	1	15.75	15.70	0	900	0.00%
2022/10/07	0.5	16.30	0	0.00	16.20	0.5	887	0.06%
2022/10/05	2	16.50	0	0.00	16.25	2	916	0.22%
2022/10/04	0	0.00	0.1	16.30	16.35	-0.1	920	-0.01%
2022/10/03	4	15.93	0	0.00	16.00	4	917	0.44%
2022/09/29	1	16.00	0	0.00	16.10	1	907	0.11%
2022/09/28	0.1	16.40	5	16.00	15.90	-4.9	902	-0.54%
2022/09/26	0	16.90	0	0.00	16.75	0	877	0.00%
2022/09/23	1	17.20	0	0.00	17.20	1	883	0.11%
2022/09/22	0	0.00	0.1	17.60	17.50	-0.1	877	-0.01%
2022/09/15	0	18.15	0	0.00	17.95	0	901	0.00%
2022/09/12	1	18.00	0	0.00	18.25	1	963	0.10%
2022/09/02	1	18.10	1	18.10	18.20	0	1,061	0.00%
2022/08/25	2	18.60	0	0.00	18.65	2	1,060	0.19%
2022/08/23	0	0.00	1	18.35	18.30	-1	1,057	-0.09%
2022/08/05	1	18.35	0	0.00	18.35	1	1,163	0.09%
2022/08/02	0	0.00	1	18.00	17.95	-1	1,215	-0.08%
2022/07/29	0	0.00	1	18.10	17.95	-1	1,267	-0.08%
2022/07/20	0	18.25	0	0.00	18.20	0	1,490	0.00%
2022/07/12	0	17.10	0	0.00	16.95	0	1,549	0.00%
2022/07/07	2	17.50	0.2	17.50	17.50	1.8	1,608	0.11%
2022/07/01	0	0.00	1	17.40	17.25	-1	1,661	-0.06%
2022/06/27	0	18.50	0	0.00	18.50	0	1,677	0.00%
2022/06/21	1	18.05	0	0.00	18.10	1	1,674	0.06%
2022/06/20	1	18.10	0	0.00	17.60	1	1,678	0.06%
2022/06/17	0	18.35	0	0.00	18.25	0	1,680	0.00%
2022/06/14	2	18.30	0	0.00	18.45	2	1,683	0.12%
2022/06/13	0	19.00	0	0.00	18.85	0	1,679	0.00%
2022/06/10	0	0.00	1	19.35	19.35	-1	1,689	-0.06%
2022/06/08	0	0.00	12	19.50	19.45	-12	1,724	-0.70%
2022/06/01	1	19.65	0	0.00	19.70	1	1,954	0.05%
2022/05/24	1	19.30	0	0.00	19.10	1	2,067	0.05%
2022/05/23	1	19.35	0	0.00	19.30	1	2,072	0.05%
2022/05/20	1	19.10	0	0.00	19.00	1	2,073	0.05%
2022/05/19	0	0.00	3	19.00	19.00	-3	2,093	-0.14%
2022/05/17	2	18.83	0	0.00	18.85	2	2,186	0.09%
2022/05/16	1	18.80	5	19.05	18.85	-4	2,193	-0.18%
2022/05/13	1	18.80	2	18.95	18.95	-1	2,187	-0.05%
2022/05/12	1	18.85	0	0.00	18.85	1	2,163	0.05%
2022/05/11	2	19.60	0	0.00	19.70	2	2,092	0.10%
2022/05/06	2	20.35	12	20.35	20.30	-10	2,029	-0.49%
2022/05/04	0	0.00	4	20.85	20.70	-4	2,018	-0.20%
2022/04/29	4	21.10	0	0.00	21.00	4	2,039	0.20%
2022/04/27	1	21.90	6	21.50	21.35	-5	2,025	-0.25%
2022/04/26	30	21.86	35	21.73	21.65	-5	1,967	-0.25%
2022/04/25	11	21.17	1	21.25	21.10	10	1,912	0.52%
2022/04/22	0	0.00	4	21.65	21.60	-4	1,902	-0.21%
2022/04/21	5	21.65	0	0.00	21.65	5	1,927	0.26%
2022/04/20	1	21.85	2	21.70	21.60	-1	1,954	-0.05%
2022/04/15	0	0.00	2	21.40	21.45	-2	1,924	-0.10%
2022/04/14	10	21.20	13	21.26	21.30	-3	1,918	-0.16%
2022/04/08	1	20.75	0	0.00	20.75	1	1,982	0.05%
2022/04/07	0	20.95	5	21.10	20.80	-5	1,980	-0.25%
2022/03/31	0	21.35	0	0.00	21.15	0	2,011	0.00%
2022/03/30	0	21.20	0	0.00	21.15	0	2,001	0.00%
2022/03/29	0	21.25	0	0.00	21.20	0	2,000	0.00%
2022/03/28	0.1	21.25	0	0.00	21.20	0.1	1,996	0.00%
2022/03/25	0	21.45	0	0.00	21.30	0	1,995	0.00%
2022/03/24	0	21.75	0	0.00	21.55	0	1,988	0.00%
2022/03/23	0	0.00	4	21.75	21.75	-4	1,997	-0.20%
2022/03/22	0	0.00	3	21.93	22.05	-3	1,990	-0.15%
2022/03/17	4	21.35	0	0.00	21.30	4	1,994	0.20%
2022/03/16	0	0.00	2	21.00	21.00	-2	1,998	-0.10%
2022/03/15	0	21.20	0	0.00	21.10	0	2,013	0.00%
2022/03/10	0	0.00	8	22.13	22.00	-8	2,011	-0.40%
2022/03/09	1.5	21.97	2	21.93	22.10	-0.5	1,963	-0.03%
2022/03/03	1	21.80	1	21.90	21.90	0	1,876	0.00%
2022/02/25	0	0.00	15	20.95	20.95	-15	1,868	-0.80%
2022/02/24	1	21.40	0	0.00	20.85	1	1,873	0.05%
2022/02/23	4	21.40	0	0.00	21.50	4	1,865	0.21%
2022/02/22	1	21.25	0	0.00	21.20	1	1,881	0.05%
2022/02/21	0	0.00	1	21.70	21.70	-1	1,882	-0.05%
2022/02/18	6	21.78	23	21.49	21.75	-17	1,886	-0.90%
2022/02/17	1	21.25	1	21.35	21.15	0	1,816	0.00%
2022/02/15	2	20.85	0	0.00	20.85	2	1,835	0.11%
2022/02/14	0	0.00	4	20.85	20.85	-4	1,861	-0.21%
2022/02/11	10	20.90	0	0.00	20.85	10	1,866	0.54%
2022/02/08	0	0.00	2	21.20	21.20	-2	1,951	-0.10%
2022/02/07	0	0.00	4	20.75	20.90	-4	1,982	-0.20%
2022/01/26	1	20.00	0	0.00	20.00	1	2,106	0.05%
2022/01/25	7	20.03	0	0.00	20.00	7	2,116	0.33%
2022/01/24	0	20.40	0	0.00	20.15	0	2,129	0.00%
2022/01/21	2	20.43	0	0.00	20.40	2	2,141	0.09%
2022/01/20	0	20.90	0	0.00	20.80	0	2,133	0.00%
2022/01/19	0	20.95	0	0.00	20.80	0	2,137	0.00%
2022/01/13	3	21.20	1	21.15	21.15	2	2,159	0.09%
2022/01/12	1	21.41	0	0.00	21.40	1	2,138	0.05%
2022/01/11	5	21.60	0	0.00	21.55	5	2,150	0.23%
2022/01/10	0	0.00	2	21.80	21.80	-2	2,160	-0.09%
2022/01/07	1	21.90	0	0.00	21.80	1	2,172	0.05%
2022/01/06	0	22.20	0	0.00	22.05	0	2,167	0.00%
2022/01/05	5.3	22.00	0	0.00	21.90	5.3	2,176	0.24%
2022/01/04	0	0.00	1	22.15	22.20	-1	2,212	-0.05%
2021/12/30	0.1	22.00	1	22.00	21.95	-0.9	2,198	-0.04%
2021/12/29	4	21.85	15	21.65	21.85	-11	2,209	-0.50%
2021/12/28	2.1	21.50	3	21.58	21.55	-0.9	2,205	-0.04%
2021/12/27	1	21.35	0	0.00	21.40	1	2,301	0.04%
2021/12/24	0	0.00	4	21.45	21.45	-4	2,348	-0.17%
2021/12/23	8	21.45	0	0.00	21.45	8	2,381	0.34%
2021/12/22	4	21.48	0	0.00	21.45	4	2,400	0.17%
2021/12/21	1	21.50	0	0.00	21.45	1	2,419	0.04%
2021/12/17	0.1	21.70	0	0.00	21.50	0.1	2,441	0.00%
2021/12/16	0	0.00	0.2	21.65	21.50	-0.2	2,442	-0.01%
2021/12/15	2	21.45	0	0.00	21.40	2	2,473	0.08%
2021/12/14	9	21.56	0	0.00	21.40	9	2,489	0.36%
2021/12/13	0	0.00	2	21.90	21.90	-2	2,460	-0.08%
2021/12/09	2	22.30	0	0.00	22.05	2	2,475	0.08%
2021/12/08	0	0.00	2	22.45	22.20	-2	2,460	-0.08%
2021/12/03	2	22.10	0	0.00	21.95	2	2,497	0.08%
2021/12/02	0.1	22.00	1	22.00	21.85	-0.9	2,540	-0.04%
2021/12/01	2	22.08	1	22.20	22.10	1	2,570	0.04%
2021/11/30	0	0.00	2	22.30	22.30	-2	2,629	-0.08%
2021/11/29	2	21.60	0	0.00	21.70	2	2,647	0.08%
2021/11/26	2	22.00	0	0.00	22.00	2	2,702	0.08%
2021/11/24	0	0.00	1	22.45	22.50	-1	2,838	-0.04%
2021/11/23	4	22.10	0	0.00	22.00	4	2,835	0.14%
2021/11/18	1	22.35	1	22.25	22.25	0	3,017	0.00%
2021/11/17	2.1	22.25	2	22.20	22.25	0.1	3,271	0.00%
2021/11/16	7	22.60	2	22.55	22.50	5	3,313	0.15%
2021/11/15	5.1	22.74	4	22.63	22.60	1.1	3,606	0.03%
2021/11/12	1	22.50	0	0.00	22.40	1	3,764	0.03%
2021/11/11	2.1	22.18	3	22.30	22.10	-0.9	3,788	-0.02%
2021/11/09	1	22.55	1	22.75	22.70	0	4,035	0.00%
2021/11/08	1	22.65	2	22.65	22.75	-1	4,030	-0.02%
2021/11/05	2	22.05	6	22.07	22.15	-4	4,069	-0.10%
2021/11/04	3	22.47	1	22.85	22.40	2	4,078	0.05%
2021/11/03	7	22.66	7	23.01	22.90	0	4,075	0.00%
2021/11/01	0	0.00	2	22.20	22.15	-2	4,030	-0.05%
2021/10/29	0	21.70	2	21.80	21.80	-2	4,035	-0.05%
2021/10/28	0	0.00	5	21.65	21.55	-5	4,050	-0.12%
2021/10/26	2	21.40	0.1	21.60	21.45	1.9	4,169	0.05%
2021/10/25	0	0.00	1	21.55	21.55	-1	4,256	-0.02%
2021/10/22	0	0.00	3	21.23	21.25	-3	4,341	-0.07%
2021/10/21	0	0.00	1	21.65	21.55	-1	4,411	-0.02%
2021/10/19	0	0.00	3	21.57	21.55	-3	4,623	-0.06%
2021/10/15	1	20.80	1	21.00	20.90	0	4,860	0.00%
2021/10/14	2	20.80	0	0.00	20.80	2	4,970	0.04%
2021/10/13	2.2	20.63	0	0.00	20.50	2.2	5,090	0.04%
2021/10/12	2	21.05	0	0.00	20.70	2	5,273	0.04%
2021/10/08	3.1	21.72	2	21.75	21.65	1.1	5,619	0.02%
2021/10/07	4	21.79	3	21.90	21.85	1	5,852	0.02%
2021/10/06	0	0.00	1	21.90	21.20	-1	6,070	-0.02%
2021/10/05	7	21.44	4	21.51	21.60	3	6,279	0.05%
2021/10/04	6	21.55	5	21.68	21.60	1	6,420	0.02%
2021/10/01	1	22.55	0	0.00	22.45	1	6,574	0.02%
2021/09/30	1	23.00	1	23.00	23.10	0	7,031	0.00%
2021/09/28	0	0.00	8	22.87	22.90	-8	8,859	-0.09%
2021/09/23	0	23.00	0	0.00	22.90	0	10,734	0.00%
2021/09/22	3	22.83	2	22.75	22.75	1	11,576	0.01%
2021/09/15	1	22.95	0	0.00	22.95	1	15,892	0.01%
2021/09/10	1	23.50	0	0.00	23.50	1	24,448	0.00%
2021/09/09	0	0.00	1	23.25	23.10	-1	26,598	0.00%
2021/09/08	3	23.35	0	0.00	23.20	3	27,334	0.01%
2021/09/07	0	0.00	0.2	23.81	23.50	-0.2	29,832	0.00%
2021/09/03	2	24.08	0	0.00	23.85	2	31,286	0.01%
2021/09/01	4	24.28	2	24.65	24.10	2	31,427	0.01%
2021/08/31	0	0.00	5	24.51	24.65	-5	31,969	-0.02%
2021/08/30	1	24.20	0	0.00	24.20	1	32,038	0.00%
2021/08/27	1	24.10	0	0.00	23.95	1	32,360	0.00%
2021/08/26	0	0.00	13	24.49	24.00	-13	32,704	-0.04%
2021/08/25	1	23.90	14	24.03	24.20	-13	33,286	-0.04%
2021/08/24	23	24.47	26	24.09	23.85	-3	33,357	-0.01%
2021/08/23	8	24.09	38	24.37	24.00	-30	33,394	-0.09%
2021/08/20	16	23.26	7	23.69	23.10	9	33,387	0.03%
2021/08/19	34	24.09	19	24.39	23.50	15	33,397	0.04%
2021/08/18	11	23.77	25	23.07	24.10	-14	33,180	-0.04%
2021/08/17	3	22.87	2	22.85	22.80	1	33,237	0.00%
2021/08/16	5	23.44	12	23.30	23.20	-7	33,777	-0.02%
2021/08/13	13	23.96	23	24.00	23.95	-10	34,091	-0.03%
2021/08/12	3	23.40	1	23.40	23.45	2	33,970	0.01%
2021/08/11	2	23.15	4	23.34	23.35	-2	34,116	-0.01%
2021/08/10	6	23.80	0	0.00	23.75	6	34,202	0.02%
2021/08/09	4	23.98	1	24.00	23.90	3	34,362	0.01%
2021/08/06	3	24.05	0	0.00	23.95	3	34,464	0.01%
2021/08/05	8	23.90	0	0.00	23.95	8	34,663	0.02%
2021/08/04	2	24.15	3	24.17	24.25	-1	35,038	0.00%
2021/08/03	2	24.15	0	0.00	24.00	2	35,280	0.01%
2021/08/02	1.4	24.06	5	24.22	24.20	-3.6	35,478	-0.01%
2021/07/30	17	24.18	0	0.00	24.05	17	35,601	0.05%
2021/07/29	3	24.50	6	24.63	24.70	-3	35,684	-0.01%
2021/07/28	7	24.09	3	24.00	23.85	4	35,757	0.01%
2021/07/27	9	24.51	10	24.40	24.40	-1	36,236	0.00%
2021/07/26	7	24.94	1	24.90	24.90	6	36,648	0.02%
2021/07/23	2	25.03	4	25.05	25.20	-2	36,871	-0.01%
2021/07/22	2	24.50	4	24.41	24.35	-2	37,094	-0.01%
2021/07/21	4	24.43	0	0.00	24.10	4	37,461	0.01%
2021/07/20	28	24.92	2	25.00	24.80	26	38,136	0.07%
2021/07/19	3.2	25.55	2	25.53	25.60	1.2	38,573	0.00%
2021/07/16	59	25.19	3	25.43	25.15	56	40,374	0.14%
2021/07/15	50	25.92	54	26.16	25.75	-4	41,689	-0.01%
2021/07/14	7	24.61	7	24.96	24.90	0	42,415	0.00%
2021/07/13	15	25.47	7	25.60	25.20	8	43,019	0.02%
2021/07/12	33	25.92	3	26.00	25.80	30	42,947	0.07%
2021/07/09	7	26.49	15	26.63	26.40	-8	42,805	-0.02%
2021/07/08	5	27.18	10	27.04	27.05	-5	42,891	-0.01%
2021/07/07	58	27.28	38	27.27	27.50	20	42,832	0.05%
2021/07/06	88	27.82	75.8	28.06	28.25	12.3	42,444	0.03%
2021/07/05	32.1	26.19	67.1	26.07	26.95	-35.1	41,278	-0.08%
2021/07/02	30	26.60	16	26.68	26.60	14	40,903	0.03%
2021/07/01	53	27.99	28.5	27.52	27.10	24.5	40,656	0.06%
2021/06/30	79	28.23	77	28.08	27.85	2	40,332	0.00%
2021/06/29	43	28.64	91.3	28.43	28.10	-48.3	39,878	-0.12%
2021/06/28	161.2	29.11	151	28.97	28.90	10.2	39,901	0.03%	大買/大賣/
2021/06/25	72.8	28.86	82.7	28.56	27.90	-9.8	38,693	-0.03%
2021/06/24	170	28.73	168.5	28.46	28.45	1.5	37,832	0.00%	大買/大賣/
2021/06/23	78.2	28.66	40.1	28.97	28.15	38.1	35,736	0.11%
2021/06/22	293	32.69	201.1	32.52	31.25	91.9	34,203	0.27%	大買/大賣/
2021/06/21	166.4	30.35	244.2	30.53	31.10	-77.8	30,045	-0.26%	大買/大賣/
2021/06/18	125	28.53	162	28.85	28.30	-37	27,198	-0.14%	大買/大賣/
2021/06/17	17.1	27.15	23.1	26.79	27.10	-6	25,096	-0.02%
2021/06/16	167.1	27.31	122	27.70	26.65	45	24,395	0.18%	大買/大賣/
2021/06/15	17	25.86	40.1	25.71	26.15	-23.1	21,945	-0.11%
2021/06/11	4	23.85	0	0.00	23.80	4	20,715	0.02%
2021/06/10	0	0.00	1	23.15	23.45	-1	20,690	0.00%
2021/06/09	1	23.75	99	23.83	23.45	-98	20,648	-0.47%
2021/06/08	37	24.80	36	24.32	24.10	1	20,565	0.00%
2021/06/07	7	23.45	19	23.71	23.90	-12	20,083	-0.06%
2021/06/04	8	24.03	21	23.96	24.10	-13	19,964	-0.07%
2021/06/03	24	23.78	38	23.87	24.00	-14	19,624	-0.07%
2021/06/02	29	23.42	28.5	23.50	23.40	0.5	19,299	0.00%
2021/06/01	10	22.28	12	22.73	22.75	-2	18,664	-0.01%
2021/05/31	62	22.23	2	22.35	22.05	60	18,570	0.32%
2021/05/28	57	22.41	38	22.72	22.65	19	18,435	0.10%
2021/05/27	5	21.95	2	22.05	21.90	3	18,259	0.02%
2021/05/26	0	0.00	3	22.40	21.95	-3	18,494	-0.02%
2021/05/25	52	21.96	10	22.54	22.00	42	18,527	0.23%
2021/05/24	58	22.83	51	23.10	22.40	7	18,330	0.04%
2021/05/21	11	20.88	47	21.31	21.90	-36	17,771	-0.20%
2021/05/20	4	20.03	47	20.38	19.95	-43	17,418	-0.25%
2021/05/19	0	0.00	2	20.40	20.45	-2	17,365	-0.01%
2021/05/18	3	19.10	166	19.65	20.05	-163	17,255	-0.94%	大賣/鉅額交易
2021/05/17	156	18.71	110	18.49	18.25	46	17,120	0.27%	大買/大賣/
2021/05/14	8	20.38	7	20.71	20.10	1	16,930	0.01%
2021/05/13	14	19.41	25	19.96	19.80	-11	16,782	-0.07%
2021/05/12	27.5	21.64	24	21.21	20.75	3.5	16,521	0.02%
2021/05/11	64	23.59	7	23.03	23.00	57	16,099	0.35%
2021/05/10	57	24.59	12	24.71	24.65	45	15,833	0.28%
2021/05/07	33	24.01	15	24.29	24.75	18	15,601	0.12%
2021/05/06	8.5	23.85	1	24.10	23.75	7.5	15,417	0.05%
2021/05/05	8	24.11	0	0.00	23.90	8	15,253	0.05%
2021/05/04	54	24.72	39	24.49	23.75	15	15,096	0.10%
2021/05/03	54	26.10	71	26.13	25.50	-17	14,515	-0.12%
2021/04/29	5	24.90	10.4	25.07	25.30	-5.4	14,021	-0.04%
2021/04/28	30.9	26.12	8	25.81	25.65	22.9	13,724	0.17%
2021/04/27	65	26.67	24	26.84	26.50	41	13,380	0.31%
2021/04/26	34	27.30	132.1	27.33	27.30	-98.1	12,907	-0.76%	大賣/
2021/04/23	25	26.10	64.4	26.06	25.80	-39.4	12,086	-0.33%
2021/04/22	281	29.01	183	28.83	27.00	98	11,549	0.85%	大買/大賣/
2021/04/21	143.6	26.22	119.9	26.67	27.60	23.7	9,621	0.25%	大買/大賣/
2021/04/20	119	25.59	72	25.44	25.10	47	8,117	0.58%	大買/
2021/04/19	41	23.96	32.1	24.28	24.60	8.9	7,019	0.13%
2021/04/16	1	22.40	3	22.25	22.40	-2	6,198	-0.03%
2021/04/15	2	22.25	16	22.22	22.15	-14	6,025	-0.23%
2021/04/14	20	21.97	32	22.11	22.35	-12	5,967	-0.20%
2021/04/13	8	22.17	0	0.00	21.90	8	5,771	0.14%
2021/04/12	6	22.43	2	22.35	22.30	4	5,613	0.07%
2021/04/09	25	22.44	0	0.00	22.60	25	5,550	0.45%
2021/04/08	2	22.40	1	22.30	22.50	1	5,392	0.02%
2021/04/07	30	22.12	1	22.25	22.15	29	5,263	0.55%
2021/04/06	27	22.45	4	22.58	22.40	23	5,191	0.44%
2021/04/01	32	21.93	48.8	21.87	22.15	-16.8	5,110	-0.33%
2021/03/31	34.6	21.49	45.1	21.48	21.45	-10.5	4,798	-0.22%
2021/03/30	5	22.50	2	23.15	22.25	3	3,993	0.08%
2021/03/29	5	22.35	4	22.23	22.40	1	4,034	0.02%
2021/03/25	2	22.40	0	0.00	22.40	2	5,212	0.04%
2021/03/23	9	22.77	0	0.00	22.75	9	5,487	0.16%
2021/03/22	0	0.00	2	22.65	22.95	-2	5,462	-0.04%
2021/03/19	1	22.40	0	0.00	22.30	1	5,380	0.02%
2021/03/18	2	22.80	2	22.85	22.60	0	5,313	0.00%
2021/03/17	16	23.29	11.2	22.98	22.90	4.8	5,234	0.09%
2021/03/16	1	22.35	4	22.33	23.10	-3	5,088	-0.06%
2021/03/15	3.5	21.71	0	0.00	21.90	3.5	4,942	0.07%
2021/03/12	3	22.00	2	22.10	22.00	1	4,899	0.02%
2021/03/11	15.2	21.93	55	22.01	21.90	-39.8	4,838	-0.82%
2021/03/10	4	22.64	0	23.05	22.45	4	4,710	0.08%
2021/03/09	1	23.00	16.3	23.04	23.00	-15.3	4,636	-0.33%
2021/03/08	0	0.00	10	23.01	22.95	-10	4,632	-0.22%
2021/03/05	2	23.40	3	23.47	23.40	-1	4,586	-0.02%
2021/03/04	0	0.00	6.1	23.48	23.70	-6.1	4,584	-0.13%
2021/03/02	2	23.45	5	23.45	23.40	-3	4,574	-0.07%
2021/02/26	32	23.53	10	23.95	23.95	22	4,553	0.48%
2021/02/25	0	0.00	6	26.15	26.50	-6	4,253	-0.14%
2021/02/19	1	25.00	0	0.00	24.90	1	3,993	0.03%
2021/02/18	1	25.50	2	25.00	25.30	-1	3,966	-0.03%
2021/02/17	0	0.00	2	24.70	24.40	-2	3,906	-0.05%
2021/02/05	1	23.80	0	0.00	23.95	1	3,887	0.03%
2021/02/02	2	24.05	5	23.95	24.00	-3	3,912	-0.08%
2021/01/29	17	24.09	0	0.00	24.05	17	3,888	0.44%
2021/01/28	7	24.53	0	0.00	24.75	7	3,870	0.18%
2021/01/26	9	24.96	2	25.20	25.10	7	3,864	0.18%
2021/01/22	0	0.00	1	24.25	24.65	-1	3,864	-0.03%
2021/01/20	2	24.20	0	0.00	24.05	2	3,859	0.05%
2021/01/19	5	24.95	2	24.80	24.70	3	3,826	0.08%
2021/01/18	3	25.10	2	25.40	25.00	1	3,834	0.03%
2021/01/15	9	25.62	4	25.55	25.40	5	3,820	0.13%
2021/01/14	2	26.20	0	0.00	26.15	2	3,784	0.05%
2021/01/13	2	25.70	4	26.18	26.10	-2	3,773	-0.05%
2021/01/12	7	26.16	0	0.00	25.90	7	3,744	0.19%
2021/01/11	2	26.80	4	27.13	26.75	-2	3,702	-0.05%
2021/01/08	2.1	26.40	0	0.00	26.45	2.1	3,680	0.06%
2021/01/07	1	26.80	8	26.98	26.90	-7	3,658	-0.19%
2021/01/06	35	26.98	60	26.51	26.50	-25	3,633	-0.69%
2021/01/05	5	27.70	7	27.84	27.60	-2	3,567	-0.06%
2021/01/04	17	27.99	5	28.50	28.25	12	3,547	0.34%
2020/12/31	20	28.60	0	0.00	28.45	20	3,478	0.57%
2020/12/30	0	0.00	5	28.70	28.70	-5	3,451	-0.14%
2020/12/29	4	29.58	2	29.38	28.80	2	3,435	0.06%
2020/12/28	1	29.65	1	30.45	29.35	0	3,310	0.00%
2020/12/24	0	0.00	1	29.40	28.65	-1	2,989	-0.03%
2020/12/23	3	28.40	13.2	27.57	29.00	-10.2	2,911	-0.35%
2020/12/22	64	30.81	42	29.77	28.05	22	2,739	0.80%
2020/12/21	69	29.92	4	30.68	30.95	65	1,990	3.27%
2020/12/18	11	26.82	16.9	27.37	28.15	-5.9	1,510	-0.39%
2020/12/17	0	0.00	3	25.58	25.60	-3	1,250	-0.24%
2020/12/16	2	25.30	1	25.30	25.30	1	1,210	0.08%
2020/12/09	0.7	25.00	0	0.00	24.85	0.7	1,218	0.06%
2020/12/08	0	0.00	2	25.20	25.15	-2	1,410	-0.14%
2020/12/04	1	24.80	0.2	24.90	24.75	0.8	1,398	0.06%
2020/12/03	0	0.00	10	24.95	24.85	-10	1,444	-0.69%
2020/12/02	1	25.10	1	25.10	25.05	0	1,577	0.00%
2020/12/01	0	0.00	2	24.80	24.90	-2	1,564	-0.13%
2020/11/27	0	0.00	61	25.08	25.05	-61	1,561	-3.91%
2020/11/25	5	25.15	5	25.15	25.05	0	1,603	0.00%
2020/11/23	14	24.60	0	0.00	24.60	14	1,552	0.90%
2020/11/18	2	24.00	0	0.00	24.00	2	1,578	0.13%
2020/11/12	3	23.85	23	23.91	23.85	-20	1,789	-1.12%
2020/11/10	0	0.00	1	24.65	24.60	-1	1,770	-0.06%
2020/11/04	12	24.41	0	0.00	24.55	12	1,881	0.64%
2020/11/02	2	24.38	0	0.00	24.50	2	1,970	0.10%
2020/10/27	0	0.00	3	25.28	25.10	-3	2,102	-0.14%
2020/10/26	27	25.29	0	0.00	25.15	27	2,154	1.25%
2020/10/15	0	0.00	1	24.75	24.60	-1	2,288	-0.04%
2020/10/14	1	24.95	3	24.90	24.90	-2	2,311	-0.09%
2020/10/08	0	0.00	1	24.95	24.85	-1	2,394	-0.04%
2020/10/07	2	24.65	0	0.00	24.75	2	2,392	0.08%
2020/10/06	0	0.00	2	25.10	24.90	-2	2,394	-0.08%
2020/10/05	0	24.35	0	0.00	24.35	0	2,382	0.00%
2020/09/24	1	23.95	0	0.00	23.90	1	2,416	0.04%
2020/09/23	1	24.15	2	24.10	24.35	-1	2,395	-0.04%
2020/09/22	2	24.60	0	0.00	24.45	2	2,380	0.08%
2020/09/16	1	25.00	0	0.00	24.80	1	2,390	0.04%
2020/09/14	2	25.20	0	0.00	25.10	2	2,380	0.08%
2020/09/11	4	25.98	8	26.47	25.25	-4	2,354	-0.17%
2020/09/08	3	25.25	12	25.10	25.15	-9	2,131	-0.42%
2020/09/07	11	25.92	3	25.73	25.70	8	2,099	0.38%
2020/09/04	15	24.50	0	0.00	24.50	15	2,001	0.75%
2020/09/01	1.1	24.40	0	0.00	24.45	1.1	2,049	0.05%
2020/08/31	0	0.00	8	24.85	24.75	-8	2,042	-0.39%
2020/08/25	1	24.95	0	0.00	24.50	1	1,978	0.05%
2020/08/20	2	24.45	0	0.00	24.15	2	2,068	0.10%
2020/08/18	6	25.77	7	26.04	25.35	-1	1,980	-0.05%
2020/08/14	0.1	24.55	0	0.00	24.55	0.1	1,860	0.01%
2020/08/13	0	0.00	1	24.60	24.55	-1	1,904	-0.05%
2020/08/12	2	24.65	0	0.00	24.90	2	1,902	0.11%
2020/08/11	2	25.15	0	0.00	25.00	2	1,911	0.10%
2020/08/10	3	25.48	12	25.57	25.25	-9	1,900	-0.47%
2020/08/07	13	25.80	6	25.59	25.70	7	1,868	0.37%
2020/08/06	0	0.00	12	25.34	24.90	-12	1,839	-0.65%
2020/08/05	3	25.28	1	25.30	25.25	2	1,845	0.11%
2020/08/04	2	25.80	4	26.00	25.65	-2	1,869	-0.11%
2020/08/03	1	26.40	2	24.95	26.40	-1	1,840	-0.05%
2020/07/30	6	25.08	0	0.00	25.15	6	1,897	0.32%
2020/07/29	0	0.00	6	25.10	24.70	-6	1,876	-0.32%
2020/07/28	2	24.20	0	0.00	23.70	2	1,827	0.11%
2020/07/24	1	24.05	0	0.00	24.05	1	1,834	0.05%
2020/07/23	2	24.60	0	0.00	24.40	2	1,835	0.11%
2020/07/22	0.1	24.60	16	24.90	24.70	-15.9	1,832	-0.87%
2020/07/21	7	24.68	0	0.00	24.60	7	1,772	0.39%
2020/07/20	10	24.60	10	24.21	24.75	0	1,759	0.00%
2020/07/17	2	24.15	3	24.50	24.10	-1	1,737	-0.06%
2020/07/16	2	24.35	4	24.29	24.55	-2	1,758	-0.11%
2020/07/15	36	24.51	25	23.92	23.80	11	1,746	0.63%
2020/07/10	0	0.00	15	23.50	23.30	-15	1,669	-0.90%
2020/07/08	16	23.19	0	0.00	23.65	16	1,627	0.98%
2020/07/06	1	23.75	0	0.00	23.70	1	1,629	0.06%
2020/07/02	0	0.00	1	23.15	23.10	-1	1,629	-0.06%
2020/06/29	1	22.85	0	0.00	22.80	1	1,656	0.06%
2020/06/24	0	0.00	1	23.35	23.25	-1	1,648	-0.06%
2020/06/23	1	22.90	0	0.00	22.95	1	1,630	0.06%
2020/06/19	0	0.00	1	23.75	23.60	-1	1,617	-0.06%
2020/06/15	10	23.81	0	0.00	23.50	10	1,655	0.60%
2020/06/12	0	0.00	9	23.69	23.75	-9	1,657	-0.54%
2020/06/09	20	25.30	0	0.00	25.30	20	1,662	1.20%
2020/06/08	10	25.60	0	0.00	25.55	10	1,676	0.60%
2020/06/04	0	0.00	13	24.90	24.80	-13	1,634	-0.80%
2020/06/02	1	24.80	0	0.00	25.15	1	1,632	0.06%
2020/06/01	0	0.00	1	25.20	25.10	-1	1,619	-0.06%
2020/05/29	6	25.10	0	0.00	24.80	6	1,600	0.37%
2020/05/28	1	25.05	1	24.80	24.50	0	1,548	0.00%
2020/05/27	2	24.55	3	24.27	24.85	-1	1,518	-0.07%
2020/05/15	2	23.78	0	0.00	23.50	2	1,383	0.14%
2020/05/14	15	24.46	1	24.40	23.75	14	1,366	1.02%
2020/05/13	0	0.00	1	25.05	24.85	-1	1,340	-0.07%
2020/05/12	5	24.95	5	24.75	24.75	0	1,322	0.00%
2020/05/11	4	24.78	1	24.40	25.00	3	1,306	0.23%
2020/05/08	1	23.90	0	0.00	24.00	1	1,296	0.08%
2020/05/07	2	23.90	1	24.00	23.90	1	1,277	0.08%
2020/05/06	7	24.51	7	24.46	24.35	0	1,248	0.00%
2020/05/05	1	23.35	4	23.05	23.35	-3	1,127	-0.27%
2020/05/04	2	21.25	0	0.00	21.25	2	1,095	0.18%
2020/04/30	0	0.00	2	21.95	22.00	-2	1,093	-0.18%
2020/04/21	0	0.00	1	21.05	19.60	-1	1,112	-0.09%
2020/04/20	0	0.00	5.2	20.21	20.50	-5.2	1,081	-0.48%
2020/04/17	0	0.00	2	20.15	19.85	-2	1,112	-0.18%
2020/04/16	0	0.00	0.6	19.60	19.65	-0.6	1,140	-0.06%
2020/04/14	0	0.00	12	18.80	19.00	-12	1,134	-1.06%
2020/04/07	1	18.05	0	0.00	18.35	1	1,130	0.09%
2020/03/31	0	0.00	2	17.85	17.60	-2	1,123	-0.18%
2020/03/30	2	16.95	0	0.00	16.80	2	1,099	0.18%
2020/03/24	0	0.00	4	16.50	16.55	-4	1,105	-0.36%
2020/03/20	0	0.00	1	17.10	17.10	-1	1,111	-0.09%
2020/03/18	1	17.00	0	0.00	17.00	1	1,073	0.09%
2020/03/17	0	0.00	5	17.28	17.00	-5	1,058	-0.47%
2020/03/16	1	18.30	1	18.95	18.00	0	1,025	0.00%
2020/03/13	3	19.20	0	0.00	19.30	3	1,002	0.30%
2020/03/12	1	20.80	22	21.32	20.55	-21	976	-2.15%
2020/03/04	0	0.00	1	22.80	22.90	-1	901	-0.11%
2020/02/27	3	23.20	0	0.00	23.10	3	885	0.34%
2020/02/26	1	23.55	0	0.00	23.30	1	886	0.11%
2020/02/24	1	23.85	0	0.00	23.80	1	863	0.12%
2020/02/18	0	0.00	0.3	24.05	24.05	-0.3	849	-0.03%
2020/02/17	0	0.00	1	24.25	24.25	-1	864	-0.12%
2020/02/13	0	0.00	4	24.50	24.50	-4	871	-0.46%
2020/02/12	0	0.00	5	24.45	24.50	-5	862	-0.58%
2020/02/11	20	24.16	13	24.60	24.65	7	854	0.82%
2020/02/10	1	22.85	0	0.00	22.80	1	849	0.12%
2020/02/07	1	23.25	0	0.00	23.25	1	844	0.12%
2020/02/06	1	23.40	0	0.00	23.60	1	869	0.11%
2020/02/03	1	23.35	0	0.00	23.35	1	854	0.12%
2020/01/30	1	25.10	0	0.00	24.50	1	834	0.12%
2020/01/13	0	0.00	1	26.75	26.50	-1	870	-0.11%
2020/01/10	0.5	26.25	3	26.12	26.25	-2.5	832	-0.30%
2020/01/07	0	0.00	1.4	26.84	26.95	-1.4	843	-0.17%
2020/01/03	6	27.10	0	0.00	26.95	6	870	0.69%
2020/01/02	1	27.15	0	0.00	27.10	1	860	0.12%
2019/12/30	5	27.15	2	27.00	26.95	3	853	0.35%
2019/12/23	0	0.00	1	27.05	27.15	-1	843	-0.12%
2019/12/20	0	0.00	0.1	26.65	26.75	-0.1	826	-0.01%
2019/11/14	0	0.00	5	26.29	26.20	-5	1,124	-0.44%
2019/11/13	0	0.00	2	26.50	26.50	-2	1,128	-0.18%
2019/11/12	2	26.63	0	0.00	26.65	2	1,131	0.18%
2019/11/08	0	0.00	3	27.25	27.10	-3	1,117	-0.27%
2019/11/05	2	27.38	0	0.00	27.00	2	1,109	0.18%
2019/11/04	1	27.05	0	0.00	27.10	1	1,084	0.09%
2019/10/31	0	0.00	5	26.90	27.00	-5	1,085	-0.46%
2019/10/30	2	26.70	0	0.00	27.10	2	1,084	0.18%
2019/10/22	1	27.25	4	27.85	27.15	-3	1,115	-0.27%
2019/10/21	0	0.00	11	27.37	27.50	-11	1,079	-1.02%
2019/10/16	1	27.05	0	0.00	26.90	1	1,125	0.09%
2019/10/15	0	0.00	6	27.44	27.20	-6	1,179	-0.51%
2019/10/14	5	27.00	11	27.02	27.10	-6	1,207	-0.50%
2019/10/08	2	26.30	1	26.35	26.20	1	1,175	0.09%
2019/10/07	0	0.00	0.4	26.15	26.30	-0.4	1,178	-0.03%
2019/10/03	1	26.15	0	0.00	26.05	1	1,196	0.08%
2019/10/02	1	26.10	0	0.00	26.10	1	1,200	0.08%
2019/09/27	2	26.05	0	0.00	25.90	2	1,234	0.16%
2019/09/26	1	26.45	1	26.40	26.30	0	1,252	0.00%
2019/09/24	3	26.82	1	26.80	26.70	2	1,296	0.15%
2019/09/20	0	0.00	1	26.65	26.65	-1	1,299	-0.08%
2019/09/19	2	26.90	0	0.00	26.80	2	1,296	0.15%
2019/09/18	6	27.13	12	27.41	26.95	-6	1,290	-0.46%
2019/09/17	1	26.45	0	0.00	26.45	1	1,213	0.08%
2019/09/16	3	26.60	2	26.50	26.45	1	1,225	0.08%
2019/09/12	0	0.00	4	26.48	26.45	-4	1,231	-0.32%
2019/09/11	8	26.31	4	26.38	26.40	4	1,221	0.33%
2019/09/05	0	0.00	10	25.80	25.55	-10	1,174	-0.85%
2019/09/04	2	25.68	0	0.00	25.50	2	1,189	0.17%
2019/09/03	1	25.80	0	0.00	25.60	1	1,195	0.08%
2019/09/02	1	25.45	0	0.00	25.70	1	1,220	0.08%
2019/08/30	2	25.30	0	0.00	25.20	2	1,237	0.16%
2019/08/28	12	25.59	1	25.55	25.20	11	1,284	0.86%
2019/08/27	1	25.40	0	0.00	25.35	1	1,264	0.08%
2019/08/26	1	25.25	0	0.00	25.35	1	1,272	0.08%
2019/08/23	0	0.00	1	25.60	25.55	-1	1,273	-0.08%
2019/08/22	1	25.70	2	25.50	25.65	-1	1,292	-0.08%
2019/08/19	4	25.60	0	0.00	25.55	4	1,319	0.30%
2019/08/15	8	25.73	0	0.00	25.70	8	1,349	0.59%
2019/08/12	2	26.30	0	0.00	26.10	2	1,524	0.13%
2019/08/07	0	0.00	7	26.55	26.40	-7	1,527	-0.46%
2019/08/06	2.7	25.69	0	0.00	25.90	2.7	1,503	0.18%
2019/08/02	4	26.15	0	0.00	26.15	4	1,531	0.26%
2019/07/31	2	26.15	0	0.00	26.20	2	1,563	0.13%
2019/07/26	6	27.07	1	26.95	26.70	5	1,719	0.29%
2019/07/24	2	26.80	0	26.70	26.70	2	1,730	0.11%
2019/07/19	0	0.00	2	27.45	27.20	-2	1,716	-0.12%
2019/07/18	3	27.72	13	27.62	27.30	-10	1,714	-0.58%
2019/07/17	0	0.00	2	27.30	27.25	-2	1,666	-0.12%
2019/07/16	15	27.13	12	27.06	27.05	3	1,607	0.19%
2019/07/10	2	26.40	0	0.00	26.35	2	1,622	0.12%
2019/07/09	0	0.00	2	26.45	26.45	-2	1,643	-0.12%
2019/07/04	0	0.00	2	27.05	26.90	-2	1,633	-0.12%
2019/07/03	1	27.10	0	0.00	26.80	1	1,641	0.06%
2019/07/02	3	26.97	1	26.90	27.05	2	1,625	0.12%
2019/07/01	1	26.40	0	0.00	26.40	1	1,602	0.06%
2019/06/26	0	0.00	3	26.30	26.30	-3	1,707	-0.18%
2019/06/21	1	26.30	0	0.00	26.60	1	1,755	0.06%
2019/06/19	0	0.00	2	26.35	26.30	-2	1,825	-0.11%
2019/06/17	1	26.50	0	0.00	26.55	1	2,105	0.05%
2019/06/14	3	27.25	0	0.00	26.50	3	2,128	0.14%
2019/06/10	4	26.13	3	26.15	26.20	1	2,114	0.05%
2019/06/06	3	27.00	0	0.00	26.40	3	2,101	0.14%
2019/06/05	1	26.80	3	26.88	27.10	-2	2,093	-0.10%
2019/05/29	9	26.42	0	0.00	26.35	9	2,132	0.42%
2019/05/24	1	27.15	1	27.00	26.90	0	2,302	0.00%
2019/05/23	3	27.02	0	0.00	27.00	3	2,339	0.13%
2019/05/22	0	0.00	28	27.28	27.10	-28	2,380	-1.18%
2019/05/21	30	27.84	9	27.83	27.20	21	2,470	0.85%
2019/05/20	5	26.85	11	27.00	27.40	-6	2,634	-0.23%
2019/05/15	0	0.00	1	25.75	25.75	-1	2,908	-0.03%
2019/05/14	5	24.82	3	25.18	25.30	2	2,945	0.07%
2019/05/13	4	25.54	0	0.00	25.50	4	3,085	0.13%
2019/05/07	0	27.40	0	0.00	27.40	0	3,076	0.00%
2019/05/06	3	27.90	3	27.80	27.65	0	3,088	0.00%
2019/05/03	0	0.00	6	27.62	27.30	-6	3,091	-0.19%
2019/05/02	11.4	26.60	1	26.55	26.70	10.4	3,034	0.34%
2019/04/29	2	26.30	3	26.20	26.20	-1	3,032	-0.03%
2019/04/25	1	26.15	0	0.00	26.20	1	3,052	0.03%
2019/04/24	0	0.00	1	26.25	26.25	-1	3,056	-0.03%
2019/04/23	2	26.35	0	0.00	26.25	2	3,050	0.07%
2019/04/22	3	26.40	0	0.00	26.40	3	3,045	0.10%
2019/04/19	0	0.00	1	26.50	26.50	-1	3,065	-0.03%
2019/04/18	3	25.90	1	26.05	25.95	2	3,073	0.07%
2019/04/16	17.7	26.24	0	0.00	26.35	17.7	3,068	0.58%
2019/04/15	5	27.10	0	0.00	27.05	5	3,029	0.17%
2019/04/10	1	27.60	3.6	27.60	27.60	-2.6	3,007	-0.09%
2019/04/09	3	27.70	2	27.78	27.80	1	3,003	0.03%
2019/04/08	2	27.50	2	27.40	27.40	0	2,986	0.00%
2019/04/02	1	27.25	0	0.00	27.30	1	2,980	0.03%
2019/04/01	5	27.46	9	27.68	27.30	-4	2,993	-0.13%
2019/03/29	1	28.65	1	28.68	28.20	0	3,007	0.00%
2019/03/26	1	27.85	20	28.02	28.00	-19	2,961	-0.64%
2019/03/22	1	28.60	0	0.00	28.50	1	2,949	0.03%
2019/03/21	2	30.03	4	29.88	29.50	-2	2,877	-0.07%
2019/03/20	7	29.41	10	29.38	29.25	-3	2,735	-0.11%
2019/03/19	2	28.58	0	0.00	28.45	2	2,623	0.08%
2019/03/18	2	28.85	0	0.00	28.55	2	2,601	0.08%
2019/03/15	0	0.00	4	28.58	28.70	-4	2,579	-0.16%
2019/03/08	7	27.18	1	27.20	27.20	6	2,575	0.23%
2019/03/07	0.3	27.90	0	0.00	27.40	0.3	2,602	0.01%
2019/03/06	1	28.35	0	0.00	28.25	1	2,584	0.04%
2019/03/05	1	28.60	1	28.50	28.50	0	2,580	0.00%
2019/03/04	1	28.75	1	29.20	28.60	0	2,587	0.00%
2019/02/27	2	28.73	1	29.15	28.60	1	2,611	0.04%
2019/02/26	1	28.90	0	0.00	28.80	1	2,590	0.04%
2019/02/25	0	0.00	3	29.33	29.35	-3	2,499	-0.12%
2019/02/22	1	28.35	2	28.30	28.20	-1	2,414	-0.04%
2019/02/21	3	29.30	2	28.70	28.95	1	2,371	0.04%
2019/02/20	5	28.78	8	28.69	28.95	-3	2,315	-0.13%
2019/02/19	9	29.01	10	29.08	29.10	-1	2,203	-0.05%
2019/02/18	0	0.00	7	26.45	26.70	-7	1,946	-0.36%
2019/02/15	47	26.01	63	26.11	26.15	-16	1,928	-0.83%
2019/02/14	0	0.00	1	24.50	24.50	-1	1,725	-0.06%
2019/02/12	28	24.34	6	24.26	24.30	22	1,684	1.31%
2019/02/11	1	25.45	0	0.00	25.15	1	1,536	0.07%
2019/01/25	5.2	26.28	2	26.43	26.00	3.2	1,578	0.21%
2019/01/24	9	26.11	11	26.47	26.60	-2	1,550	-0.13%
2019/01/22	1	24.45	0	0.00	24.40	1	1,465	0.07%
2019/01/21	2	24.55	0	0.00	24.50	2	1,468	0.14%
2019/01/18	1	25.20	0	0.00	25.25	1	1,464	0.07%
2019/01/17	0	0.00	1	25.55	25.20	-1	1,543	-0.06%
2019/01/14	2	24.20	2	24.15	24.20	0	1,523	0.00%
2019/01/11	0	0.00	1	24.70	24.40	-1	1,529	-0.07%
2019/01/10	1	24.35	0	0.00	24.25	1	1,525	0.07%
2019/01/09	0	0.00	7	24.40	24.40	-7	1,516	-0.46%
2019/01/08	0	0.00	1	25.05	24.80	-1	1,519	-0.07%
2019/01/07	1.2	24.46	16	24.63	24.60	-14.8	1,523	-0.97%
2019/01/04	11	23.55	2	23.75	23.60	9	1,553	0.58%
2018/12/26	2	24.80	0	0.00	24.75	2	1,799	0.11%
2018/12/25	3	25.27	5	25.53	25.25	-2	1,910	-0.10%
2018/12/24	7	26.34	0	0.00	26.20	7	2,009	0.35%
2018/12/22	4	25.95	4	26.33	26.20	0	2,224	0.00%
2018/12/20	2	26.43	1	25.85	25.85	1	2,715	0.04%
2018/12/18	1	27.10	10.3	26.91	27.00	-9.3	3,031	-0.31%
2018/12/17	1	28.10	1	27.90	27.60	0	3,040	0.00%
2018/12/14	1	28.15	0	0.00	28.15	1	3,055	0.03%
2018/12/13	1	29.05	1	28.80	28.35	0	3,106	0.00%
2018/12/12	1	27.40	1	28.50	28.30	0	3,101	0.00%
2018/12/11	1	27.65	2	27.15	27.25	-1	3,088	-0.03%
2018/12/10	1	27.60	1	27.25	27.40	0	3,095	0.00%
2018/12/07	0	0.00	1	27.80	27.80	-1	3,112	-0.03%
2018/12/06	8	28.25	10	27.63	27.55	-2	3,137	-0.06%
2018/12/05	9	28.92	3	28.85	28.85	6	3,123	0.19%
2018/12/04	5	29.45	5	29.10	29.10	0	3,116	0.00%
2018/11/30	13	28.93	0	0.00	28.85	13	3,110	0.42%
2018/11/29	1	29.90	0	0.00	29.90	1	3,072	0.03%
2018/11/28	4	30.50	5	30.19	29.95	-1	3,062	-0.03%
2018/11/27	0	0.00	1	30.05	29.90	-1	3,056	-0.03%
2018/11/26	1	31.35	3	29.90	30.30	-2	3,041	-0.07%
2018/11/23	1	32.05	1	32.30	32.00	0	2,990	0.00%
2018/11/22	4	33.25	4	32.76	32.65	0	2,980	0.00%
2018/11/21	0	0.00	1	33.10	33.05	-1	2,971	-0.03%
2018/11/20	4	33.13	5	33.02	33.00	-1	2,966	-0.03%
2018/11/19	2	33.10	3	32.95	32.85	-1	2,981	-0.03%
2018/11/16	7	32.94	6	32.86	32.85	1	3,018	0.03%
2018/11/15	1	33.15	0	0.00	33.20	1	3,016	0.03%
2018/11/14	4	34.08	10.4	33.95	33.65	-6.4	2,998	-0.21%
2018/11/13	0	0.00	1	32.50	32.50	-1	2,910	-0.03%
2018/11/12	4	32.58	0	0.00	32.35	4	2,919	0.14%
2018/11/09	1	32.80	0	0.00	33.00	1	2,909	0.03%
2018/11/07	0	0.00	2.1	33.12	32.60	-2.1	2,903	-0.07%
2018/11/06	8	32.76	7	32.14	32.00	1	2,893	0.03%
2018/11/05	7	33.23	5.7	32.56	32.55	1.3	2,876	0.05%
2018/11/02	9	32.23	11	33.02	32.95	-2	2,855	-0.07%
2018/11/01	1	32.10	0	0.00	32.05	1	2,796	0.04%
2018/10/31	1	32.25	1	32.10	32.20	0	2,793	0.00%
2018/10/30	1	32.00	0	0.00	31.90	1	2,791	0.04%
2018/10/29	3	31.40	1	31.30	31.70	2	2,769	0.07%
2018/10/26	2	31.50	3	31.62	31.40	-1	2,769	-0.04%
2018/10/25	27	32.88	24	32.88	31.30	3	2,786	0.11%
2018/10/24	2	31.60	4	31.40	31.85	-2	2,750	-0.07%
2018/10/23	7	31.70	0	0.00	31.70	7	2,757	0.25%
2018/10/22	3	32.40	4	32.33	32.20	-1	2,809	-0.04%
2018/10/18	1	32.05	3	32.25	32.05	-2	2,966	-0.07%
2018/10/17	0	0.00	3.9	31.57	31.35	-3.9	2,979	-0.13%
2018/10/16	9	31.62	6	31.53	31.30	3	2,993	0.10%
2018/10/15	2	31.63	0	0.00	31.80	2	2,998	0.07%
2018/10/12	1	32.15	3	31.87	32.20	-2	2,998	-0.07%
2018/10/11	19	31.93	11	31.50	31.50	8	2,980	0.27%
2018/10/09	4.3	34.87	1	34.90	34.95	3.3	2,938	0.11%
2018/10/08	7	35.58	9	35.41	35.30	-2	2,986	-0.07%
2018/10/05	15	35.98	6	35.35	35.10	9	3,037	0.30%
2018/10/04	2	37.85	0	0.00	37.75	2	2,988	0.07%
2018/10/03	7	38.58	12.3	40.28	38.10	-5.3	2,958	-0.18%
2018/10/02	4	40.01	6	40.27	40.05	-2	2,852	-0.07%
2018/10/01	29	41.45	10	41.30	41.60	19	2,765	0.69%
2018/09/28	9	41.68	14	41.11	39.80	-5	2,552	-0.20%
2018/09/27	8	41.61	42	41.74	42.70	-34	2,425	-1.40%
2018/09/26	28	40.85	19.2	40.25	41.15	8.8	2,053	0.43%
2018/09/25	0	0.00	44	37.44	37.45	-44	1,803	-2.44%
2018/09/21	9	34.28	8	34.65	34.05	1	1,777	0.06%
2018/09/20	2	34.50	8	35.01	34.70	-6	1,790	-0.34%
2018/09/19	25	34.76	30	34.63	34.15	-5	1,866	-0.27%
2018/09/14	8	33.03	2	33.18	33.00	6	2,284	0.26%
2018/09/13	6	34.44	3	34.40	33.60	3	2,305	0.13%
2018/09/12	4	33.66	5	34.84	33.75	-1	2,307	-0.04%
2018/09/10	1	32.75	0	0.00	32.95	1	2,334	0.04%
2018/09/07	2.1	33.86	1	33.70	33.55	1.1	2,352	0.05%
2018/09/06	13	34.00	0	0.00	34.05	13	2,370	0.55%
2018/09/05	1	34.65	0	0.00	35.10	1	2,415	0.04%
2018/09/03	6	34.88	0	0.00	34.50	6	2,529	0.24%
2018/08/31	1	35.30	0	0.00	35.30	1	2,545	0.04%
2018/08/30	0	0.00	1	36.50	36.50	-1	2,583	-0.04%
2018/08/29	1	36.40	0	0.00	36.45	1	2,620	0.04%
2018/08/28	1	37.10	0	0.00	36.85	1	2,667	0.04%
2018/08/27	2	37.20	1	37.40	37.15	1	2,790	0.04%
2018/08/24	6	37.52	5	37.75	37.30	1	2,871	0.03%
2018/08/23	8	38.66	14	38.78	38.20	-6	2,896	-0.21%
2018/08/22	2	35.93	0	0.00	36.20	2	2,903	0.07%
2018/08/21	0	0.00	2	36.00	36.10	-2	2,937	-0.07%
2018/08/20	7	36.03	6	36.36	37.10	1	3,081	0.03%
2018/08/17	1.1	33.56	2	35.33	35.25	-0.9	3,129	-0.03%
2018/08/15	2	33.25	3	33.43	33.15	-1	3,272	-0.03%
2018/08/14	1	34.20	0	0.00	34.15	1	3,339	0.03%
2018/08/13	5	35.95	0	0.00	35.10	5	3,416	0.15%
2018/08/09	1	37.25	5	37.25	37.30	-4	3,720	-0.11%
2018/08/08	2	37.50	0	0.00	37.35	2	3,908	0.05%
2018/08/06	1.1	37.12	0	0.00	37.30	1.1	4,265	0.03%
2018/08/03	1	37.80	0	0.00	37.95	1	4,580	0.02%
2018/08/02	1.1	37.75	3	37.70	37.75	-1.9	4,827	-0.04%
2018/08/01	11.1	38.90	2.9	39.26	38.65	8.1	4,964	0.16%
2018/07/31	3.2	41.16	8	41.93	41.10	-4.8	5,096	-0.09%
2018/07/18	2	15.45	0	0.00	15.60	2	5,229	0.04%
2018/07/17	5	15.78	10	15.90	15.85	-5	5,248	-0.10%
2018/07/16	11	16.58	4	16.90	16.55	7	5,300	0.13%
2018/07/13	2	15.25	0	0.00	15.50	2	5,436	0.04%
2018/07/12	1	15.10	0	0.00	15.15	1	5,518	0.02%
2018/07/11	2	15.30	0	0.00	15.15	2	5,621	0.04%
2018/07/10	0	0.00	1	15.35	15.45	-1	5,750	-0.02%
2018/07/09	1	15.25	0	0.00	15.30	1	6,005	0.02%
2018/07/06	0.5	15.30	1	14.90	15.45	-0.5	6,457	-0.01%
2018/07/05	3	15.48	52	15.22	15.20	-49	7,094	-0.69%
2018/07/04	10	16.25	3	16.53	16.10	7	7,627	0.09%
2018/07/03	15	17.56	16	17.38	17.00	-1	7,720	-0.01%
2018/07/02	22	17.75	0	0.00	17.75	22	7,924	0.28%
2018/06/29	6	17.83	3	17.85	17.85	3	8,066	0.04%
2018/06/28	0	0.00	1	17.90	17.75	-1	8,279	-0.01%
2018/06/27	11	18.46	12	18.00	18.05	-1	8,685	-0.01%
2018/06/26	12	17.66	3	18.00	17.65	9	9,058	0.10%
2018/06/25	4	18.10	12	18.10	18.15	-8	9,292	-0.09%
2018/06/22	3	18.58	10	18.95	18.40	-7	9,531	-0.07%
2018/06/21	20	19.05	10	18.95	18.90	10	9,520	0.11%
2018/06/20	10	19.70	8	19.70	19.10	2	9,512	0.02%
2018/06/19	26	20.05	4	19.96	19.35	22	9,482	0.23%
2018/06/15	10	19.30	11	19.17	19.10	-1	9,398	-0.01%
2018/06/14	16	20.12	3	20.25	19.70	13	9,338	0.14%
2018/06/13	16	18.91	55	19.38	19.70	-39	9,122	-0.43%
2018/06/12	0	0.00	4	17.98	17.95	-4	8,940	-0.04%
2018/06/11	1	18.20	23	18.31	18.15	-22	8,918	-0.25%
2018/06/08	4	18.21	2	18.20	18.10	2	8,919	0.02%
2018/06/07	11	18.21	7	18.30	18.30	4	8,910	0.04%
2018/06/06	21	18.45	0	0.00	18.40	21	8,919	0.24%
2018/06/05	9	18.63	25	18.82	18.50	-16	8,900	-0.18%
2018/06/04	5	18.93	25	18.97	18.85	-20	8,870	-0.23%
2018/06/01	30	18.11	16	19.15	18.90	14	8,831	0.16%
2018/05/31	7	18.39	2	18.20	18.20	5	8,761	0.06%
2018/05/30	2	18.45	25	18.62	18.50	-23	8,779	-0.26%
2018/05/29	12	18.73	2	18.58	18.45	10	8,778	0.11%
2018/05/28	8	18.51	0	0.00	18.25	8	8,746	0.09%
2018/05/25	20	18.92	12	18.80	18.70	8	8,721	0.09%
2018/05/24	41	17.97	17	18.55	19.30	24	8,710	0.28%
2018/05/23	26.3	18.52	2	18.35	18.05	24.3	8,637	0.28%
2018/05/22	2	19.10	1	19.00	18.95	1	8,568	0.01%
2018/05/21	5.3	19.13	12	19.15	19.10	-6.7	8,536	-0.08%
2018/05/18	12	19.37	3	19.55	19.50	9	8,493	0.11%
2018/05/17	35.7	19.38	9	19.50	19.15	26.7	8,462	0.32%
2018/05/16	11	20.44	10	20.39	20.30	1	8,321	0.01%
2018/05/15	14	21.24	2	20.90	20.85	12	8,292	0.14%
2018/05/14	0	0.00	5	20.37	20.30	-5	8,277	-0.06%
2018/05/11	6	20.92	2	21.15	20.70	4	8,260	0.05%
2018/05/10	4	20.95	10	20.95	20.90	-6	8,217	-0.07%
2018/05/09	17	20.86	6	21.77	21.50	11	8,186	0.13%
2018/05/08	3	20.95	0	0.00	20.90	3	8,040	0.04%
2018/05/07	11	21.55	2	21.60	22.00	9	7,918	0.11%
2018/05/04	3	20.10	22.1	20.24	20.05	-19.1	7,744	-0.25%
2018/05/03	17	21.54	14	21.72	21.40	3	7,599	0.04%
2018/05/02	34	24.05	20	24.18	23.70	14	7,419	0.19%
2018/04/30	1	24.20	42	23.97	24.20	-41	7,147	-0.57%
2018/04/27	11	20.98	74	21.70	22.00	-63	6,924	-0.91%
2018/04/26	18	21.78	8	21.92	21.45	10	6,817	0.15%
2018/04/25	1	23.25	3	23.25	23.80	-2	6,690	-0.03%
2018/04/24	0	0.00	1	24.00	24.00	-1	6,694	-0.01%
2018/04/23	0	0.00	5	25.05	25.10	-5	6,860	-0.07%
2018/04/20	14	25.80	9	25.68	25.40	5	6,824	0.07%
2018/04/19	10	26.25	0	0.00	25.90	10	6,738	0.15%
2018/04/18	3	24.18	10	24.50	24.80	-7	6,566	-0.11%
2018/04/17	1	24.10	11	24.81	24.05	-10	6,658	-0.15%
2018/04/16	18	23.89	6	23.58	24.30	12	6,680	0.18%
2018/04/13	22	25.58	12	25.80	25.50	10	6,977	0.14%
2018/04/12	42	26.50	43	25.71	26.40	-1	6,854	-0.01%
2018/04/11	57	23.93	45	23.43	26.05	12	6,572	0.18%
2018/04/10	127	23.62	73	23.47	23.70	54	5,896	0.92%	大買/
2018/04/09	22	22.10	2	22.10	22.10	20	5,290	0.38%
2018/04/03	23	18.79	8	19.55	20.10	15	5,118	0.29%
2018/04/02	5	18.45	5	18.61	18.40	0	4,878	0.00%
2018/03/31	24	18.68	22	18.59	18.60	2	4,723	0.04%
2018/03/30	20	18.08	94	18.42	18.35	-74	4,498	-1.64%
2018/03/29	29	16.57	22	16.38	17.70	7	4,080	0.17%
2018/03/28	50	16.08	1	16.40	16.20	49	3,675	1.33%
2018/03/27	0	0.00	24	15.41	15.80	-24	3,398	-0.71%
2018/03/23	0	0.00	70	14.08	14.30	-70	3,129	-2.24%
2018/03/22	3	14.40	0	0.00	14.30	3	3,114	0.10%
2018/03/21	1	14.30	2	14.40	14.30	-1	3,114	-0.03%
2018/03/15	0	0.00	11.2	14.25	14.40	-11.2	3,095	-0.36%
2018/03/14	3	14.30	0	0.00	14.25	3	3,092	0.10%
2018/03/12	0	0.00	6	14.31	14.20	-6	3,072	-0.20%
2018/03/09	2	13.70	0	0.00	13.80	2	3,026	0.07%
2018/03/08	0	0.00	1	13.95	13.80	-1	3,027	-0.03%
2018/03/07	3	13.97	1	14.00	13.90	2	3,028	0.07%
2018/03/05	2	14.00	9	14.25	14.35	-7	3,012	-0.23%
2018/03/02	0	0.00	5	14.10	13.95	-5	2,966	-0.17%
2018/03/01	1	13.90	5	13.90	13.90	-4	2,966	-0.13%
2018/02/27	21	13.85	20	13.75	13.75	1	2,994	0.03%
2018/02/26	4	13.95	7	14.11	13.90	-3	2,997	-0.10%
2018/02/23	30	13.28	4	13.05	14.00	26	3,000	0.87%
2018/02/22	2	13.35	2	13.25	13.05	0	2,968	0.00%
2018/02/21	4	13.28	5	13.34	13.40	-1	2,967	-0.03%
2018/02/12	10	13.00	0	0.00	13.00	10	2,973	0.34%
2018/02/09	2	12.73	7	12.70	13.00	-5	2,969	-0.17%
2018/02/08	5	13.18	0	0.00	13.25	5	2,973	0.17%
2018/02/07	0	0.00	19	13.42	13.45	-19	2,976	-0.64%
2018/02/06	25	13.13	13	12.96	12.80	12	2,951	0.41%
2018/02/05	1	13.75	45	13.95	13.75	-44	2,897	-1.52%
2018/02/02	2	14.20	0	0.00	14.20	2	2,894	0.07%
2018/02/01	0	0.00	2	14.45	14.60	-2	2,930	-0.07%
2018/01/31	2	14.23	6	13.92	14.30	-4	2,909	-0.14%
2018/01/29	0	0.00	2	14.10	14.10	-2	3,116	-0.06%
2018/01/26	0	0.00	10	14.05	14.10	-10	3,131	-0.32%
2018/01/25	5	14.30	5	14.09	14.10	0	3,154	0.00%
2018/01/24	1	14.05	7	14.00	14.00	-6	3,150	-0.19%
2018/01/23	0	0.00	1	14.35	14.50	-1	3,107	-0.03%
2018/01/22	5	14.55	0	0.00	14.30	5	3,099	0.16%
2018/01/19	1	14.55	3	14.70	14.55	-2	3,098	-0.06%
2018/01/18	14	14.69	8	14.86	14.80	6	3,062	0.20%
2018/01/17	12	15.11	19	15.09	15.25	-7	2,957	-0.24%
2018/01/16	50	13.95	11	13.96	13.95	39	2,700	1.44%
2018/01/12	3	14.13	11	14.06	13.80	-8	2,617	-0.31%
2018/01/11	12	13.97	30	13.95	13.85	-18	2,561	-0.70%
2018/01/10	32	14.81	10	14.75	14.75	22	2,356	0.93%
2018/01/09	89	15.13	8	15.08	15.25	81	2,210	3.66%
2018/01/08	14	13.89	2	13.90	13.90	12	1,768	0.68%
2018/01/05	14	12.48	20	12.55	12.65	-6	1,616	-0.37%