台船 (2208)-臺銀-民權券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
3,162張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－臺銀-民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/26	10.2	18.05	0	0.00	18.15	10.2	5,244	0.19%
2024/04/25	9	18.09	5	18.35	18.10	4	5,267	0.08%
2024/04/24	7	18.28	1	18.30	18.30	6	5,312	0.11%
2024/04/23	3	18.28	1	18.35	18.30	2	5,410	0.04%
2024/04/22	5	18.44	0	0.00	18.45	5	5,500	0.09%
2024/04/19	8	18.64	22	18.80	18.70	-14	5,679	-0.25%
2024/04/18	2	18.95	21	19.15	19.05	-19	6,197	-0.31%
2024/04/17	4	18.86	15	19.00	19.00	-11	6,202	-0.18%
2024/04/16	2.1	19.02	24.2	18.86	18.85	-22.1	6,218	-0.36%
2024/04/15	9.2	19.40	20	19.68	19.40	-10.8	6,169	-0.18%
2024/04/12	6	19.08	0	0.00	19.05	6	6,116	0.10%
2024/04/11	5	19.20	12.3	19.16	19.15	-7.3	6,134	-0.12%
2024/04/10	15.1	19.46	39.1	19.95	19.50	-24	6,071	-0.39%
2024/04/09	1	19.05	1	18.95	19.05	0	5,805	0.00%
2024/04/08	0	0.00	0.2	19.05	18.90	-0.2	5,772	0.00%
2024/04/03	0	0.00	0.5	18.60	18.85	-0.5	5,764	-0.01%
2024/04/02	3	18.75	4	19.00	18.70	-1	5,767	-0.02%
2024/04/01	5.1	18.80	1	18.80	18.90	4.1	5,790	0.07%
2024/03/29	3	18.97	3.2	19.04	18.85	-0.2	5,753	0.00%
2024/03/28	17	19.00	4	19.15	18.95	13	5,740	0.23%
2024/03/27	0	0.00	19	19.23	19.10	-19	5,696	-0.33%
2024/03/26	28	19.02	10	19.50	18.80	18	5,614	0.32%
2024/03/25	0	0.00	3	19.15	19.10	-3	5,481	-0.05%
2024/03/22	0	0.00	10	19.18	19.05	-10	5,430	-0.18%
2024/03/21	4	18.70	8	18.88	18.90	-4	5,313	-0.08%
2024/03/20	1.1	18.80	2.8	18.76	18.75	-1.7	5,245	-0.03%
2024/03/19	11.1	19.08	121.6	19.35	19.25	-110.5	5,153	-2.14%	大賣/鉅額交易
2024/03/18	23.2	18.79	36	18.59	18.60	-12.8	4,770	-0.27%
2024/03/15	0	0.00	4	17.64	17.75	-4	4,490	-0.09%
2024/03/14	5	17.60	3	17.65	17.60	2	4,455	0.04%
2024/03/13	0	0.00	3	17.70	17.65	-3	4,453	-0.07%
2024/03/12	4	17.75	0	17.80	17.75	4	4,430	0.09%
2024/03/11	0	17.83	3	17.75	17.75	-3	4,398	-0.07%
2024/03/08	12.2	17.59	3.2	17.56	17.55	9	4,380	0.21%
2024/03/07	46	17.71	60	17.80	17.75	-14	4,387	-0.32%
2024/03/06	3	17.90	5	17.90	17.90	-2	4,330	-0.05%
2024/03/05	7	17.99	0	0.00	17.95	7	4,295	0.16%
2024/03/04	13	18.06	0	0.00	18.00	13	4,260	0.31%
2024/03/01	0	0.00	0.1	18.20	18.20	-0.1	4,242	0.00%
2024/02/29	1	18.25	17	18.58	18.35	-16	4,228	-0.38%
2024/02/27	0.1	18.25	2	18.15	18.05	-1.9	4,145	-0.05%
2024/02/26	20	18.08	29	18.12	18.05	-9	4,100	-0.22%
2024/02/23	5	18.00	7	18.20	17.95	-2	4,062	-0.05%
2024/02/22	4	18.15	1	18.35	18.20	3	3,970	0.07%
2024/02/21	16	17.90	0	0.00	17.90	16	3,829	0.42%
2024/02/20	6.2	17.96	10	18.02	18.00	-3.8	3,776	-0.10%
2024/02/19	14	17.89	0.1	17.95	18.15	13.9	3,678	0.38%
2024/02/15	0.4	18.19	1	18.20	18.15	-0.6	3,584	-0.02%
2024/02/05	22.4	17.73	5	17.85	17.90	17.4	3,542	0.49%
2024/02/02	12.2	18.10	0	0.00	18.05	12.2	3,471	0.35%
2024/01/31	5.1	18.15	0	0.00	18.05	5.1	3,425	0.15%
2024/01/30	0.1	18.45	7	18.37	18.20	-6.9	3,396	-0.20%
2024/01/29	0	0.00	2	18.30	18.25	-2	3,358	-0.06%
2024/01/26	2	18.45	0	0.00	18.40	2	3,340	0.06%
2024/01/25	1	18.55	1	18.60	18.55	0	3,323	0.00%
2024/01/24	62.1	18.64	12	18.63	18.60	50.1	3,298	1.52%
2024/01/23	8.1	18.51	3	18.45	18.45	5.1	3,225	0.16%
2024/01/19	14	17.97	1	17.90	17.95	13	3,079	0.42%
2024/01/18	6	18.13	0	0.00	18.00	6	3,017	0.20%
2024/01/17	18	18.31	11.3	18.24	18.15	6.8	2,941	0.23%
2024/01/16	17.1	18.64	3	18.52	18.55	14.1	2,832	0.50%
2024/01/15	10.9	19.18	3.5	19.32	19.05	7.4	2,728	0.27%
2024/01/12	13.8	18.76	19.3	18.88	18.90	-5.5	2,509	-0.22%
2024/01/11	15	20.07	0	0.00	20.00	15	1,927	0.78%
2024/01/10	0.1	20.70	0	0.00	20.10	0.1	1,888	0.01%
2024/01/09	16	20.61	6.2	20.59	20.45	9.8	1,843	0.53%
2024/01/08	24.1	20.92	24.1	21.05	20.90	0	1,802	0.00%
2024/01/05	6.1	20.51	9	20.48	20.50	-2.9	1,685	-0.17%
2024/01/04	5	20.05	0	0.00	20.00	5	1,663	0.30%
2024/01/03	7	20.06	0	0.00	20.10	7	1,701	0.41%
2024/01/02	6	20.08	0	0.00	20.10	6	1,696	0.36%
2023/12/29	3	20.18	4	20.25	20.30	-1	1,680	-0.06%
2023/12/28	7	20.34	0	0.00	20.25	7	1,655	0.42%
2023/12/27	1	20.45	3	20.50	20.45	-2	1,648	-0.12%
2023/12/26	9.5	20.25	0	0.00	20.50	9.5	1,676	0.57%
2023/12/25	6.5	20.20	0	0.00	20.20	6.5	1,733	0.37%
2023/12/22	4	20.54	0	0.00	20.50	4	1,727	0.23%
2023/12/21	0	20.80	0	0.00	20.65	0	1,751	0.00%
2023/12/20	6	20.59	0	0.00	20.75	6	1,773	0.34%
2023/12/19	13	20.77	0	0.00	20.60	13	1,821	0.71%
2023/12/18	0	0.00	0.4	21.30	21.20	-0.4	1,888	-0.02%
2023/12/15	7	21.27	6.1	21.38	21.45	0.9	2,161	0.04%
2023/12/14	0	0.00	12	21.61	21.80	-12	2,178	-0.55%
2023/12/12	0	0.00	5	21.45	21.35	-5	2,174	-0.23%
2023/12/11	9.1	21.12	4	21.45	21.45	5.1	2,192	0.23%
2023/12/08	14	21.36	0	21.45	21.30	14	2,179	0.64%
2023/12/07	5	21.55	0.1	21.65	21.55	4.9	2,203	0.22%
2023/12/06	15	21.70	0.1	22.00	21.65	14.9	2,223	0.67%
2023/12/05	5	21.90	9.5	22.21	22.05	-4.4	2,238	-0.20%
2023/12/04	0.2	22.25	15	21.95	22.20	-14.8	2,227	-0.66%
2023/11/30	0	0.00	2	21.60	21.65	-2	2,255	-0.09%
2023/11/29	0	0.00	2	21.65	21.80	-2	2,313	-0.09%
2023/11/28	1	21.65	2	21.80	21.70	-1	2,317	-0.04%
2023/11/27	5	22.00	2	21.70	21.60	3	2,333	0.13%
2023/11/24	1.2	21.51	19	21.61	21.60	-17.8	2,324	-0.76%
2023/11/23	3	21.12	6	21.38	21.25	-3	2,306	-0.13%
2023/11/22	2	21.10	0	0.00	21.15	2	2,312	0.09%
2023/11/20	0.2	21.05	3.2	21.10	21.15	-3	2,410	-0.12%
2023/11/17	5	20.75	0	0.00	20.80	5	2,450	0.20%
2023/11/16	2	20.85	0	0.00	20.90	2	2,455	0.08%
2023/11/15	0	0.00	10	20.73	20.85	-10	2,452	-0.41%
2023/11/13	4	20.20	0	0.00	20.30	4	2,482	0.16%
2023/11/10	9	20.24	0	0.00	20.20	9	2,516	0.36%
2023/11/09	5	20.45	0	0.00	20.45	5	2,527	0.20%
2023/11/08	0	0.00	0.1	20.75	20.60	-0.1	2,556	0.00%
2023/11/07	4	20.80	0	0.00	20.95	4	2,588	0.15%
2023/11/06	2	20.55	6	20.88	20.90	-4	2,735	-0.15%
2023/11/02	0	0.00	1	20.50	20.50	-1	2,751	-0.04%
2023/10/31	24	20.24	0	0.00	20.15	24	2,765	0.87%
2023/10/27	11	20.31	6	20.45	20.35	5	2,810	0.18%
2023/10/25	0	0.00	6	20.65	20.60	-6	2,864	-0.21%
2023/10/23	2.5	20.29	0	0.00	20.25	2.5	2,906	0.09%
2023/10/20	13.3	20.35	2	20.35	20.30	11.3	2,939	0.38%
2023/10/19	6	20.75	0	0.00	20.70	6	2,950	0.20%
2023/10/18	20	20.74	0	0.00	20.70	20	2,968	0.67%
2023/10/17	30	20.91	0	0.00	20.85	30	2,985	1.00%
2023/10/16	6	21.28	0	0.00	21.10	6	3,010	0.20%
2023/10/13	9	21.23	0	0.00	21.45	9	3,056	0.29%
2023/10/12	6.5	21.32	0.2	21.40	21.35	6.3	3,080	0.20%
2023/10/11	0.7	21.80	10	22.15	21.70	-9.3	3,109	-0.30%
2023/10/06	8	21.75	0	0.00	21.75	8	3,087	0.26%
2023/10/05	6.5	21.86	0	0.00	21.85	6.5	3,110	0.21%
2023/10/04	5	21.80	8	21.80	21.90	-3	3,129	-0.10%
2023/10/03	7	22.11	0.1	22.35	22.00	7	3,123	0.22%
2023/10/02	14.2	22.27	8	22.26	22.25	6.2	3,115	0.20%
2023/09/28	40	23.31	1	23.45	22.85	39	3,073	1.27%
2023/09/27	5	23.35	0	0.00	23.40	5	3,022	0.17%
2023/09/26	17	23.53	0	0.00	23.40	17	3,072	0.55%
2023/09/25	5	23.90	0	0.00	23.90	5	3,099	0.16%
2023/09/22	0	0.00	5	24.15	24.20	-5	3,274	-0.15%
2023/09/21	27	23.89	12	23.88	23.65	15	3,276	0.46%
2023/09/20	8.2	24.68	26	24.79	24.65	-17.9	3,243	-0.55%
2023/09/19	0	0.00	7	24.11	23.90	-7	2,977	-0.24%
2023/09/18	2	23.75	0	0.00	23.65	2	2,948	0.07%
2023/09/15	16	23.58	7	23.86	23.45	9	2,945	0.31%
2023/09/14	0	0.00	10	23.63	23.75	-10	2,933	-0.34%
2023/09/12	23	23.46	1	23.15	23.25	22	3,034	0.72%
2023/09/11	10	23.88	8	24.31	23.90	2	3,042	0.07%
2023/09/08	0	0.00	10	24.09	24.00	-10	3,078	-0.33%
2023/09/07	10	23.78	0	0.00	23.80	10	3,117	0.32%
2023/09/06	2	24.10	5	24.10	23.80	-3	3,151	-0.10%
2023/09/05	5	23.65	9	24.05	23.85	-4	3,155	-0.13%
2023/09/04	1	23.89	12	23.62	23.75	-11	3,151	-0.35%
2023/09/01	0	0.00	7	23.30	23.20	-7	3,130	-0.22%
2023/08/31	0	0.00	17	23.12	23.20	-17	3,160	-0.54%
2023/08/30	0	0.00	2	22.80	22.90	-2	3,236	-0.06%
2023/08/29	11	22.59	0	0.00	22.85	11	3,276	0.34%
2023/08/28	5	22.70	0	0.00	22.65	5	3,299	0.15%
2023/08/25	9	22.82	3	22.70	22.70	6	3,321	0.18%
2023/08/24	0	23.00	11	22.82	22.90	-11	3,332	-0.33%
2023/08/23	0	22.15	10	22.05	22.20	-10	3,301	-0.30%
2023/08/22	3	21.28	0	0.00	21.30	3	3,362	0.09%
2023/08/21	8	21.31	0	0.00	21.25	8	3,437	0.23%
2023/08/18	7	21.54	5	21.75	21.45	2	3,513	0.06%
2023/08/17	3	21.17	5	21.15	21.20	-2	3,639	-0.05%
2023/08/16	10	20.68	8	20.80	20.80	2	3,837	0.05%
2023/08/15	0	21.35	0	0.00	21.25	0	3,863	0.00%
2023/08/14	5	21.30	2	21.30	21.30	3	3,929	0.08%
2023/08/11	5	21.85	3	21.78	21.85	2	3,992	0.05%
2023/08/10	12	21.68	7	21.69	21.65	5	4,061	0.12%
2023/08/02	1	23.50	5	23.65	23.25	-4	4,406	-0.09%
2023/08/01	1	23.45	0	0.00	23.45	1	4,445	0.02%
2023/07/31	3	23.25	0	0.00	23.35	3	4,567	0.07%
2023/07/28	7	23.19	0	0.00	23.25	7	4,696	0.15%
2023/07/25	2.5	23.11	0	0.00	23.10	2.5	5,132	0.05%
2023/07/24	6	23.20	0	0.00	23.05	6	5,276	0.11%
2023/07/21	20	23.29	0.2	23.35	23.40	19.8	5,369	0.37%
2023/07/20	1	23.50	0	0.00	23.60	1	5,619	0.02%
2023/07/19	8	23.19	0	0.00	23.05	8	5,723	0.14%
2023/07/18	7	23.37	4.1	23.35	23.20	2.9	6,021	0.05%
2023/07/17	8	23.51	0	0.00	23.70	8	6,255	0.13%
2023/07/14	24	23.62	0	0.00	23.70	24	6,647	0.36%
2023/07/13	12	23.94	0	0.00	23.90	12	7,371	0.16%
2023/07/11	0.1	24.55	5	24.65	24.45	-4.9	10,315	-0.05%
2023/07/07	10	24.20	0	0.00	24.15	10	12,009	0.08%
2023/07/05	1	25.10	0	0.00	24.70	1	12,664	0.01%
2023/07/04	0	0.00	1	25.30	24.95	-1	12,964	-0.01%
2023/07/03	1	24.75	3	24.95	24.95	-2	13,434	-0.01%
2023/06/30	1	24.80	10	25.25	24.75	-9	13,414	-0.07%
2023/06/29	0	0.00	6	24.73	24.75	-6	13,260	-0.05%
2023/06/28	0	0.00	2	24.50	24.35	-2	13,288	-0.02%
2023/06/27	1	23.85	0	0.00	23.75	1	13,354	0.01%
2023/06/20	7	24.25	1	24.35	24.30	6	13,572	0.04%
2023/06/19	0	24.80	15	24.72	24.65	-15	13,584	-0.11%
2023/06/16	0	0.00	13	24.25	24.25	-13	13,523	-0.10%
2023/06/15	6	23.56	0	0.00	24.00	6	13,496	0.04%
2023/06/14	8	23.79	0	0.00	23.80	8	13,495	0.06%
2023/06/13	17	24.09	2	23.95	24.00	15	13,476	0.11%
2023/06/12	12	24.44	12.1	24.37	24.40	-0.1	13,450	0.00%
2023/06/09	5	24.80	2.1	24.85	24.85	2.9	13,444	0.02%
2023/06/08	2	25.30	5	25.25	25.00	-3	13,524	-0.02%
2023/06/06	7	24.96	0	0.00	25.00	7	13,710	0.05%
2023/06/05	0.1	25.05	20	25.17	25.25	-19.9	13,754	-0.14%
2023/06/02	3	24.60	0	0.00	24.55	3	13,692	0.02%
2023/06/01	0	0.00	0.1	24.50	24.50	-0.1	13,707	0.00%
2023/05/31	2	24.20	4	24.20	24.15	-2	13,726	-0.01%
2023/05/30	10	24.20	14	24.27	24.20	-4	13,743	-0.03%
2023/05/29	4	24.58	0	0.00	24.45	4	13,846	0.03%
2023/05/26	5	24.46	10	24.50	24.15	-5	14,024	-0.04%
2023/05/25	20	25.14	0.1	25.20	25.00	19.9	14,202	0.14%
2023/05/24	0.7	25.35	6	25.53	25.50	-5.3	14,532	-0.04%
2023/05/23	20.5	25.13	12.3	24.98	25.20	8.2	14,960	0.05%
2023/05/22	0.1	25.25	38.5	25.46	25.75	-38.3	15,172	-0.25%
2023/05/19	1	24.80	10	24.40	24.40	-9	15,107	-0.06%
2023/05/17	1.1	24.51	6	24.50	24.50	-4.9	15,114	-0.03%
2023/05/16	12	24.15	0	0.00	24.20	12	15,064	0.08%
2023/05/15	6.1	23.61	16	24.14	24.40	-9.9	15,050	-0.07%
2023/05/12	47.5	23.39	5	23.25	23.45	42.5	14,986	0.28%
2023/05/11	47.5	23.39	5	23.25	23.30	42.5	15,004	0.28%
2023/05/10	1	24.00	2	24.05	24.00	-1	14,860	-0.01%
2023/05/09	12.5	24.02	0	0.00	24.00	12.5	14,813	0.08%
2023/05/08	2	24.55	1	24.70	24.60	1	14,767	0.01%
2023/05/05	14	24.59	6	24.62	24.45	8	14,788	0.05%
2023/05/04	17.5	25.13	14.1	25.16	24.95	3.4	14,725	0.02%
2023/05/03	18	25.78	18.1	25.74	25.60	-0.1	14,602	0.00%
2023/05/02	2.1	26.37	3	26.10	26.00	-0.9	14,519	-0.01%
2023/04/28	1.1	26.03	0	0.00	25.95	1.1	14,388	0.01%
2023/04/27	2	25.58	6	26.04	25.80	-4	14,204	-0.03%
2023/04/26	6	25.50	2	25.80	25.60	4	14,028	0.03%
2023/04/25	14	25.86	8	26.49	25.80	6	13,919	0.04%
2023/04/24	3	26.28	6	26.23	26.20	-3	13,643	-0.02%
2023/04/21	13	25.63	10.2	26.05	25.90	2.8	13,517	0.02%
2023/04/20	11	26.04	13	26.17	26.00	-2	13,184	-0.02%
2023/04/19	32	26.75	13	26.54	26.35	19	12,924	0.15%
2023/04/18	64	27.17	37.1	26.87	27.30	26.9	12,499	0.22%
2023/04/17	65.1	27.70	115	27.55	28.00	-49.9	11,720	-0.43%	大賣/
2023/04/14	109.1	26.96	44	26.53	26.45	65.1	10,447	0.62%	大買/
2023/04/13	19	25.88	90.1	26.38	26.85	-71.1	8,708	-0.82%
2023/04/12	12	24.08	30	24.40	24.45	-18	7,450	-0.24%
2023/04/11	16	23.81	6	23.84	23.60	10	6,981	0.14%
2023/04/10	1	24.05	18.1	23.96	24.05	-17.1	6,724	-0.25%
2023/04/07	20	22.88	45	22.85	22.80	-25	6,381	-0.39%
2023/04/06	64	24.15	19.1	24.24	23.75	44.9	6,051	0.74%
2023/03/31	5	23.35	10	23.43	23.35	-5	5,535	-0.09%
2023/03/30	10	23.35	5	23.55	23.50	5	5,525	0.09%
2023/03/29	5	23.85	1	23.85	23.40	4	5,514	0.07%
2023/03/28	6	23.28	5	23.75	23.45	1	5,472	0.02%
2023/03/27	0	0.00	16.2	23.43	23.50	-16.2	5,380	-0.30%
2023/03/24	0	0.00	25	22.47	22.75	-25	5,266	-0.47%
2023/03/23	0	0.00	2	22.55	22.40	-2	5,440	-0.04%
2023/03/22	2	22.20	0	0.00	22.25	2	5,405	0.04%
2023/03/21	0	0.00	10	21.98	22.00	-10	5,397	-0.19%
2023/03/20	1	21.60	0	0.00	21.70	1	5,399	0.02%
2023/03/17	0	0.00	7	21.74	21.65	-7	5,452	-0.13%
2023/03/15	7	21.40	5	21.54	21.40	2	5,440	0.04%
2023/03/13	5.5	21.66	0	0.00	21.85	5.5	5,537	0.10%
2023/03/10	13	22.58	1	22.60	22.55	12	5,579	0.22%
2023/03/09	5	23.25	14	23.61	23.55	-9	5,546	-0.16%
2023/03/08	4	23.10	5	23.25	23.20	-1	5,953	-0.02%
2023/03/07	1	22.90	0	0.00	22.90	1	6,051	0.02%
2023/03/03	0.2	23.00	20	23.10	22.90	-19.8	6,013	-0.33%
2023/03/02	21	23.10	0	0.00	23.05	21	6,033	0.35%
2023/03/01	34	23.05	10	22.80	22.80	24	6,074	0.40%
2023/02/24	22	23.67	0	0.00	23.55	22	5,998	0.37%
2023/02/23	33	24.26	22	24.45	24.05	11	5,785	0.19%
2023/02/22	3	24.22	31	24.17	24.20	-28	5,503	-0.51%
2023/02/21	6	23.21	43	23.42	23.90	-37	5,138	-0.72%
2023/02/20	8	22.91	22	23.01	23.25	-14	4,657	-0.30%
2023/02/17	0	0.00	18.3	21.52	21.50	-18.3	4,327	-0.42%
2023/02/16	0.1	20.85	1	21.00	20.85	-1	4,204	-0.02%
2023/02/15	0	0.00	5	20.95	21.00	-5	4,246	-0.12%
2023/02/14	1.1	20.65	0.3	20.95	20.65	0.8	4,317	0.02%
2023/02/13	0	0.00	3.2	21.04	21.00	-3.2	4,358	-0.07%
2023/02/10	0	0.00	0.1	20.95	20.65	-0.1	4,522	0.00%
2023/02/09	1	20.65	5	20.60	20.50	-4	4,544	-0.09%
2023/02/08	5	20.25	2	20.25	20.25	3	4,555	0.07%
2023/02/07	5	20.30	0	0.00	20.30	5	4,534	0.11%
2023/02/06	9	20.28	0	0.00	20.20	9	4,508	0.20%
2023/02/03	0	0.00	13	20.53	20.45	-13	4,443	-0.29%
2023/02/02	0	0.00	1	20.05	20.10	-1	4,350	-0.02%
2023/02/01	0	0.00	5	19.80	19.85	-5	4,275	-0.12%
2023/01/31	1	19.50	1	19.45	19.35	0	4,223	0.00%
2023/01/30	5	18.75	0	0.00	18.70	5	4,170	0.12%
2023/01/17	2	18.45	0	0.00	18.45	2	4,137	0.05%
2023/01/16	0.3	18.50	0	0.00	18.40	0.3	4,142	0.01%
2023/01/12	0.2	18.75	0	0.00	18.60	0.2	4,137	0.00%
2023/01/11	0.3	18.85	0	0.00	18.90	0.3	4,133	0.01%
2023/01/09	4.3	18.51	0	0.00	18.70	4.3	4,119	0.10%
2023/01/06	0.3	18.95	20	18.90	18.85	-19.8	4,097	-0.48%
2023/01/05	4	19.00	0	0.00	19.00	4	4,116	0.10%
2023/01/04	0	0.00	5	19.20	19.15	-5	4,121	-0.12%
2022/12/29	2	19.40	0	0.00	19.30	2	4,094	0.05%
2022/12/27	5	19.70	1	20.35	19.80	4	4,053	0.10%
2022/12/23	5	19.50	0	0.00	19.50	5	3,976	0.13%
2022/12/21	1	19.80	1	19.50	19.45	0	3,958	0.00%
2022/12/20	1	19.20	0	0.00	19.15	1	3,923	0.03%
2022/12/15	0	0.00	6	20.67	20.30	-6	3,799	-0.16%
2022/12/13	0	19.65	0	0.00	19.70	0	3,568	0.00%
2022/12/12	5	19.60	0	0.00	19.55	5	3,539	0.14%
2022/12/09	0	0.00	5	20.00	19.90	-5	3,509	-0.14%
2022/12/08	5	19.50	0	0.00	19.65	5	3,437	0.15%
2022/12/07	8	19.45	8	19.60	19.65	0	3,400	0.00%
2022/12/06	1	19.60	0	0.00	19.55	1	3,344	0.03%
2022/12/05	0	0.00	16	20.08	19.90	-16	3,272	-0.49%
2022/12/02	10	20.36	6	19.88	19.95	4	3,171	0.13%
2022/12/01	1	19.60	0	0.00	19.55	1	3,017	0.03%
2022/11/30	21	20.09	4	20.00	19.90	17	2,906	0.58%
2022/11/29	0	0.00	26	19.18	19.85	-26	2,364	-1.10%
2022/11/25	0	0.00	3	18.40	18.35	-3	2,150	-0.14%
2022/11/24	3	18.55	0	0.00	18.40	3	2,107	0.14%
2022/11/23	0	0.00	20	18.33	18.45	-20	2,030	-0.98%
2022/11/22	0	0.00	15	18.15	18.25	-15	1,937	-0.77%
2022/11/21	25	17.43	0	0.00	17.40	25	1,863	1.34%
2022/11/17	11	17.93	1	17.95	18.00	10	1,837	0.54%
2022/11/15	10	18.28	2	18.20	18.20	8	1,752	0.46%
2022/11/14	0	0.00	40	18.60	18.50	-40	1,714	-2.33%
2022/11/11	0	0.00	3	19.15	18.75	-3	1,672	-0.18%
2022/11/10	4	19.15	16.3	19.16	18.95	-12.3	1,586	-0.77%
2022/11/09	0	0.00	5	18.60	18.65	-5	1,411	-0.35%
2022/11/08	10	18.80	23	18.52	18.50	-13	1,331	-0.98%
2022/11/04	4	15.78	30	16.42	16.50	-26	976	-2.66%
2022/11/03	2	15.10	2	15.05	15.00	0	898	0.00%
2022/11/02	0	15.23	0.1	15.20	15.20	-0.1	899	-0.01%
2022/11/01	4.1	15.10	6	15.07	15.10	-1.9	904	-0.21%
2022/10/31	4	14.88	0	0.00	14.70	4	924	0.43%
2022/10/28	1	14.75	0	0.00	14.70	1	934	0.11%
2022/10/24	5	15.00	0	0.00	15.00	5	968	0.52%
2022/10/20	5	14.95	0	0.00	14.65	5	948	0.53%
2022/10/19	15	14.97	0	0.00	15.00	15	937	1.60%
2022/10/18	15	14.98	0	0.00	15.00	15	930	1.61%
2022/10/17	2	14.80	0	0.00	14.90	2	932	0.21%
2022/10/13	0.1	14.85	0	0.00	14.55	0.1	936	0.01%
2022/10/12	2	15.45	15	15.35	15.40	-13	912	-1.42%
2022/10/11	5	15.76	0	0.00	15.70	5	900	0.56%
2022/10/07	5.2	16.20	16	16.20	16.20	-10.8	887	-1.21%
2022/10/05	0	0.00	2	16.55	16.25	-2	916	-0.22%
2022/10/04	0	0.00	10	16.28	16.35	-10	920	-1.09%
2022/09/30	1	15.65	6	15.81	15.85	-5	917	-0.54%
2022/09/29	1	16.20	0	0.00	16.10	1	907	0.11%
2022/09/28	1	16.00	10	16.04	15.90	-9	902	-1.00%
2022/09/26	1	16.75	0	0.00	16.75	1	877	0.11%
2022/09/23	0	0.00	35	17.19	17.20	-35	883	-3.96%
2022/09/22	0.2	17.55	0	0.00	17.50	0.2	877	0.03%
2022/09/21	1	17.55	2	17.60	17.60	-1	871	-0.11%
2022/09/19	0.3	17.65	0	0.00	17.55	0.3	883	0.03%
2022/09/16	6	17.84	0	0.00	17.80	6	891	0.67%
2022/09/15	3	17.95	0	0.00	17.95	3	901	0.33%
2022/09/12	0	0.00	5	18.15	18.25	-5	963	-0.52%
2022/09/08	0	0.00	4	17.90	17.95	-4	978	-0.41%
2022/09/07	5	17.85	0	0.00	17.85	5	994	0.50%
2022/09/06	7	18.02	0	0.00	17.95	7	1,004	0.70%
2022/09/05	2	18.10	0	0.00	18.00	2	1,032	0.19%
2022/09/02	5	18.10	0	0.00	18.20	5	1,061	0.47%
2022/09/01	5	18.20	0	0.00	18.15	5	1,064	0.47%
2022/08/30	5	18.25	0	0.00	18.20	5	1,071	0.47%
2022/08/29	12	18.21	0	0.00	18.20	12	1,069	1.12%
2022/08/26	3	18.65	0	0.00	18.65	3	1,060	0.28%
2022/08/25	0	0.00	2	18.85	18.65	-2	1,060	-0.19%
2022/08/24	5	18.60	12	18.55	18.60	-7	1,065	-0.66%
2022/08/23	15	18.33	0	0.00	18.30	15	1,057	1.42%
2022/08/22	5	18.35	0	0.00	18.35	5	1,061	0.47%
2022/08/19	0	0.00	5	18.55	18.50	-5	1,064	-0.47%
2022/08/18	0	0.00	12	18.40	18.40	-12	1,072	-1.12%
2022/08/17	2	18.65	0	0.00	18.60	2	1,075	0.19%
2022/08/12	2	18.70	1	18.50	18.70	1	1,096	0.09%
2022/08/11	3	18.45	35	18.56	18.45	-32	1,090	-2.94%
2022/08/10	3	18.30	2	18.35	18.35	1	1,107	0.09%
2022/08/08	9	18.34	0	0.00	18.35	9	1,132	0.79%
2022/08/04	0	0.00	5	17.80	17.80	-5	1,214	-0.41%
2022/08/03	35	18.32	0	0.00	18.20	35	1,236	2.83%
2022/08/02	3	18.00	0	0.00	17.95	3	1,215	0.25%
2022/07/21	0	0.00	1	18.55	18.60	-1	1,434	-0.07%
2022/07/19	0	0.00	3	18.30	18.25	-3	1,506	-0.20%
2022/07/14	0	0.00	7	18.11	18.10	-7	1,539	-0.45%
2022/07/12	0	0.00	3	17.30	16.95	-3	1,549	-0.19%
2022/07/08	1	17.70	1	17.70	17.70	0	1,605	0.00%
2022/07/07	1	17.35	0	0.00	17.50	1	1,608	0.06%
2022/07/06	0	0.00	2	17.65	17.45	-2	1,616	-0.12%
2022/07/05	0	0.00	0.5	17.60	17.80	-0.5	1,635	-0.03%
2022/07/01	1	17.20	2	17.25	17.25	-1	1,661	-0.06%
2022/06/30	0	0.00	1	17.80	17.90	-1	1,651	-0.06%
2022/06/28	0	0.00	3	18.25	18.35	-3	1,663	-0.18%
2022/06/27	1	18.25	0	0.00	18.50	1	1,677	0.06%
2022/06/23	1.2	17.62	0	0.00	17.70	1.2	1,672	0.07%
2022/06/22	1.2	17.70	0	0.00	17.65	1.2	1,676	0.07%
2022/06/20	0.2	17.80	7	17.70	17.60	-6.8	1,678	-0.40%
2022/06/17	1	18.15	0	0.00	18.25	1	1,680	0.06%
2022/06/16	1	18.55	0	0.00	18.25	1	1,674	0.06%
2022/06/09	0	19.55	2	19.40	19.40	-2	1,707	-0.12%
2022/06/07	0.2	19.60	0	0.00	19.50	0.2	1,780	0.01%
2022/05/23	1	19.35	2	19.25	19.30	-1	2,072	-0.05%
2022/05/20	0	0.00	2	19.05	19.00	-2	2,073	-0.10%
2022/05/18	0	0.00	2	19.10	19.20	-2	2,185	-0.09%
2022/05/17	0	0.00	7	18.86	18.85	-7	2,186	-0.32%
2022/05/13	0	0.00	5	18.95	18.95	-5	2,187	-0.23%
2022/05/12	6	19.08	20	19.01	18.85	-14	2,163	-0.65%
2022/05/11	1	19.60	0	0.00	19.70	1	2,092	0.05%
2022/05/09	4	19.95	0	0.00	20.05	4	2,042	0.20%
2022/05/06	11	20.37	1	20.35	20.30	10	2,029	0.49%
2022/05/04	0	0.00	10	20.80	20.70	-10	2,018	-0.50%
2022/04/28	4	21.20	0	0.00	20.95	4	2,057	0.19%
2022/04/27	20	21.67	3	21.75	21.35	17	2,025	0.84%
2022/04/26	8	21.69	3	21.90	21.65	5	1,967	0.25%
2022/04/25	2	21.15	0	0.00	21.10	2	1,912	0.10%
2022/04/19	0	0.00	0	21.40	21.55	0	1,936	0.00%
2022/04/18	0	0.00	0.7	21.50	21.25	-0.7	1,930	-0.04%
2022/04/15	0	0.00	2	21.50	21.45	-2	1,924	-0.10%
2022/04/13	5	20.65	0	0.00	20.80	5	1,905	0.26%
2022/04/12	0	0.00	5	20.40	20.50	-5	1,935	-0.26%
2022/04/11	2	20.60	0	0.00	20.45	2	1,957	0.10%
2022/04/08	3	20.78	0.5	20.75	20.75	2.5	1,982	0.12%
2022/04/07	3	20.97	0	0.00	20.80	3	1,980	0.15%
2022/04/01	3	21.10	0	0.00	21.10	3	1,999	0.15%
2022/03/29	0.2	21.10	1	21.20	21.20	-0.8	2,000	-0.04%
2022/03/28	3	21.08	2	21.20	21.20	1	1,996	0.05%
2022/03/25	3	21.32	0	0.00	21.30	3	1,995	0.15%
2022/03/24	4.4	21.50	0	0.00	21.55	4.4	1,988	0.22%
2022/03/23	2	21.95	0.1	21.90	21.75	2	1,997	0.10%
2022/03/22	2	22.00	5	21.75	22.05	-3	1,990	-0.15%
2022/03/17	0.2	21.20	1.8	21.34	21.30	-1.6	1,994	-0.08%
2022/03/16	2	21.18	1	21.05	21.00	1	1,998	0.05%
2022/03/15	3	21.45	5	21.12	21.10	-2	2,013	-0.10%
2022/03/14	19	21.90	20	21.60	21.60	-1	2,006	-0.05%
2022/03/11	12	21.91	13	21.95	21.95	-1	2,010	-0.05%
2022/03/10	10	22.16	3	22.13	22.00	7	2,011	0.35%
2022/03/09	8	22.08	18	22.03	22.10	-10	1,963	-0.51%
2022/03/08	5	21.20	13	21.47	21.20	-8	1,887	-0.42%
2022/03/07	4	21.16	3	21.30	21.20	1	1,864	0.05%
2022/03/04	1	21.70	0	0.00	21.65	1	1,872	0.05%
2022/03/03	0	0.00	5	21.93	21.90	-5	1,876	-0.27%
2022/03/02	0	0.00	1	21.70	21.70	-1	1,865	-0.05%
2022/03/01	0	0.00	4	21.48	21.60	-4	1,868	-0.21%
2022/02/25	10	21.08	0	0.00	20.95	10	1,868	0.54%
2022/02/24	0.2	21.00	2	21.00	20.85	-1.8	1,873	-0.10%
2022/02/23	0	0.00	7	21.47	21.50	-7	1,865	-0.38%
2022/02/22	16	21.22	0	0.00	21.20	16	1,881	0.85%
2022/02/21	2	21.60	2	21.95	21.70	0	1,882	0.00%
2022/02/18	0	0.00	7	21.73	21.75	-7	1,886	-0.37%
2022/02/16	0	0.00	1	21.20	21.25	-1	1,830	-0.05%
2022/02/14	2	20.90	1	20.95	20.85	1	1,861	0.05%
2022/02/11	0	0.00	4	20.86	20.85	-4	1,866	-0.21%
2022/02/09	1	21.10	0	0.00	21.25	1	1,930	0.05%
2022/02/08	0	0.00	10.1	21.20	21.20	-10.1	1,951	-0.51%
2022/02/07	0.1	20.75	2	20.75	20.90	-2	1,982	-0.10%
2022/01/26	0	0.00	17	20.05	20.00	-17	2,106	-0.81%
2022/01/25	2	20.08	0	0.00	20.00	2	2,116	0.09%
2022/01/24	9	19.94	0	0.00	20.15	9	2,129	0.42%
2022/01/21	7	20.45	2	20.45	20.40	5	2,141	0.23%
2022/01/20	5	20.70	0	0.00	20.80	5	2,133	0.24%
2022/01/19	6	20.84	0	0.00	20.80	6	2,137	0.28%
2022/01/18	0	0.00	3	21.05	20.90	-3	2,143	-0.14%
2022/01/17	3	20.83	0	0.00	21.00	3	2,153	0.14%
2022/01/14	10	20.90	2	20.90	20.90	8	2,168	0.37%
2022/01/13	4	21.25	0	0.00	21.15	4	2,159	0.19%
2022/01/11	6	21.75	0	0.00	21.55	6	2,150	0.28%
2022/01/07	3	22.10	0	0.00	21.80	3	2,172	0.14%
2022/01/06	20	22.20	30	22.11	22.05	-10	2,167	-0.46%
2022/01/05	3	22.20	0	0.00	21.90	3	2,176	0.14%
2022/01/04	1	22.05	7	22.24	22.20	-6	2,212	-0.27%
2021/12/30	0	0.00	1	22.00	21.95	-1	2,198	-0.05%
2021/12/29	0	0.00	18	21.85	21.85	-18	2,209	-0.81%
2021/12/28	0	0.00	1	21.60	21.55	-1	2,205	-0.05%
2021/12/27	0	21.45	2	21.40	21.40	-2	2,301	-0.09%
2021/12/23	2	21.45	0	0.00	21.45	2	2,381	0.08%
2021/12/22	1	21.50	1	21.55	21.45	0	2,400	0.00%
2021/12/21	5	21.40	1	21.45	21.45	4	2,419	0.17%
2021/12/16	0	0.00	10	21.50	21.50	-10	2,442	-0.41%
2021/12/15	0	0.00	1	21.55	21.40	-1	2,473	-0.04%
2021/12/14	30	21.55	0	0.00	21.40	30	2,489	1.20%
2021/12/13	0	0.00	1	21.95	21.90	-1	2,460	-0.04%
2021/12/10	2	21.90	6	22.00	22.05	-4	2,470	-0.16%
2021/12/09	10	22.03	42	22.00	22.05	-32	2,475	-1.29%
2021/12/08	5	22.25	10	22.63	22.20	-5	2,460	-0.20%
2021/12/07	0	0.00	5	22.35	22.20	-5	2,465	-0.20%
2021/12/06	4	22.13	0	0.00	22.10	4	2,475	0.16%
2021/12/03	0.1	22.05	0	0.00	21.95	0.1	2,497	0.00%
2021/12/02	9	21.92	2	21.93	21.85	7	2,540	0.28%
2021/12/01	7	22.05	0	0.00	22.10	7	2,570	0.27%
2021/11/30	3	22.07	7	22.35	22.30	-4	2,629	-0.15%
2021/11/29	9	21.61	11	21.77	21.70	-2	2,647	-0.08%
2021/11/26	8	22.05	3	22.20	22.00	5	2,702	0.19%
2021/11/22	4	22.03	2	22.30	22.35	2	2,885	0.07%
2021/11/18	10	22.30	0	0.00	22.25	10	3,017	0.33%
2021/11/17	18	22.23	1.6	22.33	22.25	16.4	3,271	0.50%
2021/11/15	0	0.00	5	22.65	22.60	-5	3,606	-0.14%
2021/11/12	0	0.00	5	22.55	22.40	-5	3,764	-0.13%
2021/11/11	7	22.15	10	22.21	22.10	-3	3,788	-0.08%
2021/11/10	6	22.49	0	0.00	22.50	6	3,851	0.16%
2021/11/09	0	0.00	5	22.85	22.70	-5	4,035	-0.12%
2021/11/08	0	0.00	5	22.60	22.75	-5	4,030	-0.12%
2021/11/05	12	22.18	0	0.00	22.15	12	4,069	0.29%
2021/11/04	12	22.61	0	0.00	22.40	12	4,078	0.29%
2021/11/03	3	22.95	16	22.84	22.90	-13	4,075	-0.32%
2021/11/01	10	22.17	0	0.00	22.15	10	4,030	0.25%
2021/10/29	2	21.70	10	21.90	21.80	-8	4,035	-0.20%
2021/10/26	6	21.42	0	0.00	21.45	6	4,169	0.14%
2021/10/22	5	21.40	10	21.40	21.25	-5	4,341	-0.12%
2021/10/20	4.2	21.60	0	0.00	21.60	4.2	4,478	0.09%
2021/10/19	0	0.00	12	21.44	21.55	-12	4,623	-0.26%
2021/10/18	0	0.00	1	21.25	21.15	-1	4,723	-0.02%
2021/10/15	2	20.80	0	0.00	20.90	2	4,860	0.04%
2021/10/14	0	0.00	2	20.65	20.80	-2	4,970	-0.04%
2021/10/13	0	0.00	1	20.60	20.50	-1	5,090	-0.02%
2021/10/12	24	21.06	0	0.00	20.70	24	5,273	0.46%
2021/10/07	0	0.00	1	21.80	21.85	-1	5,852	-0.02%
2021/10/06	2	21.48	0	0.00	21.20	2	6,070	0.03%
2021/10/05	7	21.18	5	21.45	21.60	2	6,279	0.03%
2021/10/04	7	21.96	1	21.60	21.60	6	6,420	0.09%
2021/10/01	28	22.63	0	0.00	22.45	28	6,574	0.43%
2021/09/30	8	22.75	0	0.00	23.10	8	7,031	0.11%
2021/09/29	1.2	22.76	0	0.00	22.70	1.2	8,346	0.01%
2021/09/28	0	0.00	10	23.00	22.90	-10	8,859	-0.11%
2021/09/23	6	22.95	0	0.00	22.90	6	10,734	0.06%
2021/09/22	4	22.80	3	22.80	22.75	1	11,576	0.01%
2021/09/17	0	0.00	3	23.00	23.30	-3	12,887	-0.02%
2021/09/16	8	22.94	1	23.00	23.05	7	13,779	0.05%
2021/09/15	7	23.00	0	0.00	22.95	7	15,892	0.04%
2021/09/14	0	0.00	7	23.11	23.05	-7	17,417	-0.04%
2021/09/13	2	23.35	0	0.00	23.30	2	21,568	0.01%
2021/09/09	3	23.08	6	23.21	23.10	-3	26,598	-0.01%
2021/09/08	5.2	23.23	2	23.15	23.20	3.2	27,334	0.01%
2021/09/07	5	23.80	6	23.70	23.50	-1	29,832	0.00%
2021/09/06	3	23.67	3	23.70	23.40	0	31,157	0.00%
2021/09/03	5	23.95	0	0.00	23.85	5	31,286	0.02%
2021/09/02	10	24.45	10	24.15	24.10	0	31,329	0.00%
2021/09/01	10	24.13	2	24.20	24.10	8	31,427	0.03%
2021/08/31	9	24.54	6	24.67	24.65	3	31,969	0.01%
2021/08/30	0	0.00	1	24.20	24.20	-1	32,038	0.00%
2021/08/27	0	0.00	2	23.98	23.95	-2	32,360	-0.01%
2021/08/26	0	0.00	4	24.60	24.00	-4	32,704	-0.01%
2021/08/25	1	24.15	7.1	24.17	24.20	-6.1	33,286	-0.02%
2021/08/24	7	24.02	2	24.40	23.85	5	33,357	0.01%
2021/08/23	42	24.33	31	24.31	24.00	11	33,394	0.03%
2021/08/20	16	23.51	10	23.15	23.10	6	33,387	0.02%
2021/08/19	23	24.30	20	23.98	23.50	3	33,397	0.01%
2021/08/18	4	22.53	1	23.20	24.10	3	33,180	0.01%
2021/08/17	3	23.25	0	23.50	22.80	3	33,237	0.01%
2021/08/16	3	23.37	0	0.00	23.20	3	33,777	0.01%
2021/08/13	10	23.80	29	24.21	23.95	-19	34,091	-0.06%
2021/08/12	0.1	23.45	0	0.00	23.45	0.1	33,970	0.00%
2021/08/11	4	23.40	5	23.46	23.35	-1	34,116	0.00%
2021/08/10	1	23.80	0	0.00	23.75	1	34,202	0.00%
2021/08/09	0	0.00	1	23.95	23.90	-1	34,362	0.00%
2021/08/06	3	24.13	3	24.13	23.95	0	34,464	0.00%
2021/08/05	8.1	23.94	0	0.00	23.95	8.1	34,663	0.02%
2021/08/04	0	0.00	4	24.13	24.25	-4	35,038	-0.01%
2021/08/03	0	0.00	1	24.25	24.00	-1	35,280	0.00%
2021/08/02	1	23.80	0	0.00	24.20	1	35,478	0.00%
2021/07/30	15	24.21	0	0.00	24.05	15	35,601	0.04%
2021/07/29	2	24.10	2	24.65	24.70	0	35,684	0.00%
2021/07/28	4	23.89	20	24.15	23.85	-16	35,757	-0.04%
2021/07/27	5.5	24.45	10	24.45	24.40	-4.5	36,236	-0.01%
2021/07/26	13	24.92	0	0.00	24.90	13	36,648	0.04%
2021/07/23	5	24.84	33	25.12	25.20	-28	36,871	-0.08%
2021/07/22	2	24.65	19	24.41	24.35	-17	37,094	-0.05%
2021/07/21	1.2	24.53	9	24.28	24.10	-7.8	37,461	-0.02%
2021/07/20	32	25.00	5	24.93	24.80	27	38,136	0.07%
2021/07/19	13	25.30	34.9	25.41	25.60	-21.9	38,573	-0.06%
2021/07/16	78	25.36	63	25.22	25.15	15	40,374	0.04%
2021/07/15	63	25.72	50	25.45	25.75	13	41,689	0.03%
2021/07/14	25	24.84	20	25.04	24.90	5	42,415	0.01%
2021/07/13	27	25.54	31	25.48	25.20	-4	43,019	-0.01%
2021/07/12	65.2	26.05	19	26.18	25.80	46.2	42,947	0.11%
2021/07/09	32	26.59	12	26.45	26.40	20	42,805	0.05%
2021/07/08	23	27.14	3	26.93	27.05	20	42,891	0.05%
2021/07/07	75	27.43	10	27.34	27.50	65	42,832	0.15%
2021/07/06	73.2	28.02	109.2	27.83	28.25	-36	42,444	-0.08%	大賣/
2021/07/05	40.2	26.06	45.4	26.71	26.95	-5.2	41,278	-0.01%
2021/07/02	45	26.72	46	26.70	26.60	-1	40,903	0.00%
2021/07/01	64	27.68	32	27.70	27.10	32	40,656	0.08%
2021/06/30	50	27.84	67	27.97	27.85	-17	40,332	-0.04%
2021/06/29	140.1	28.58	28	28.24	28.10	112.1	39,878	0.28%	大買/鉅額交易
2021/06/28	73	29.27	145	29.14	28.90	-72	39,901	-0.18%	大賣/
2021/06/25	113	28.49	146	28.78	27.90	-33	38,693	-0.09%	大買/大賣/
2021/06/24	105.5	28.49	114	29.06	28.45	-8.5	37,832	-0.02%	大買/大賣/
2021/06/23	167	28.52	59.6	28.48	28.15	107.4	35,736	0.30%	大買/鉅額交易
2021/06/22	167.2	32.86	107.1	32.37	31.25	60.1	34,203	0.18%	大買/大賣/
2021/06/21	143	30.06	206.9	30.50	31.10	-63.9	30,045	-0.21%	大買/大賣/
2021/06/18	228.6	28.94	248.4	28.72	28.30	-19.8	27,198	-0.07%	大買/大賣/
2021/06/17	130	27.00	104.2	26.90	27.10	25.9	25,096	0.10%	大買/大賣/
2021/06/16	208.7	27.11	256.8	27.50	26.65	-48.1	24,395	-0.20%	大買/大賣/
2021/06/15	56	25.37	93.6	25.55	26.15	-37.6	21,945	-0.17%
2021/06/11	1	23.80	7	23.91	23.80	-6	20,715	-0.03%
2021/06/10	5	23.35	7	23.50	23.45	-2	20,690	-0.01%
2021/06/09	9.1	23.95	8	23.56	23.45	1.1	20,648	0.01%
2021/06/08	17	24.68	39	24.63	24.10	-22	20,565	-0.11%
2021/06/07	15	23.67	7.2	23.34	23.90	7.9	20,083	0.04%
2021/06/04	23	24.05	12	24.12	24.10	11	19,964	0.06%
2021/06/03	11	23.85	11	23.80	24.00	0	19,624	0.00%
2021/06/02	10	23.70	63	23.25	23.40	-53	19,299	-0.27%
2021/06/01	1	22.10	18	22.62	22.75	-17	18,664	-0.09%
2021/05/31	27	22.20	2	22.20	22.05	25	18,570	0.13%
2021/05/28	8	22.34	14	22.14	22.65	-6	18,435	-0.03%
2021/05/27	1	22.00	3	22.03	21.90	-2	18,259	-0.01%
2021/05/26	12	21.96	16	22.30	21.95	-4	18,494	-0.02%
2021/05/25	38	22.60	1	21.80	22.00	37	18,527	0.20%
2021/05/24	42	22.32	47	22.69	22.40	-5	18,330	-0.03%
2021/05/21	4	21.16	13	21.35	21.90	-9	17,771	-0.05%
2021/05/20	5	20.05	0	0.00	19.95	5	17,418	0.03%
2021/05/19	4	20.48	2.1	20.55	20.45	1.9	17,365	0.01%
2021/05/18	3	19.25	4	19.33	20.05	-1	17,255	-0.01%
2021/05/17	7	18.61	3	18.63	18.25	4	17,120	0.02%
2021/05/14	21	20.11	6	20.22	20.10	15	16,930	0.09%
2021/05/13	11	19.94	33	19.12	19.80	-22	16,782	-0.13%
2021/05/12	16.2	20.96	36	20.71	20.75	-19.8	16,521	-0.12%
2021/05/11	7	23.18	12	23.84	23.00	-5	16,099	-0.03%
2021/05/10	10	24.80	6	24.78	24.65	4	15,833	0.03%
2021/05/07	1	23.85	1	24.30	24.75	0	15,601	0.00%
2021/05/06	7	24.05	4	24.28	23.75	3	15,417	0.02%
2021/05/05	20	24.05	3.3	23.48	23.90	16.7	15,253	0.11%
2021/05/04	47.3	24.75	13.2	23.77	23.75	34.1	15,096	0.23%
2021/05/03	14.5	26.11	44.8	26.32	25.50	-30.3	14,515	-0.21%
2021/04/29	114	25.07	10	25.08	25.30	104	14,021	0.74%	大買/鉅額交易
2021/04/28	39	26.01	25	25.89	25.65	14	13,724	0.10%
2021/04/27	64	26.73	8	27.26	26.50	56	13,380	0.42%
2021/04/26	44	27.23	87.3	27.38	27.30	-43.3	12,907	-0.34%
2021/04/23	119.5	26.17	58	26.24	25.80	61.5	12,086	0.51%	大買/
2021/04/22	271.8	28.54	146.8	28.63	27.00	125	11,549	1.08%	大買/大賣/鉅額交易
2021/04/21	39	26.39	264	26.80	27.60	-225	9,621	-2.34%	大賣/鉅額交易
2021/04/20	81	25.46	46	25.31	25.10	35	8,117	0.43%
2021/04/19	37	23.79	94	24.02	24.60	-57	7,019	-0.81%
2021/04/16	13	22.41	1	22.15	22.40	12	6,198	0.19%
2021/04/15	11	22.20	0	0.00	22.15	11	6,025	0.18%
2021/04/14	18	21.90	32	22.35	22.35	-14	5,967	-0.23%
2021/04/13	13	22.14	53	22.00	21.90	-40	5,771	-0.69%
2021/04/12	24	22.44	0	0.00	22.30	24	5,613	0.43%
2021/04/09	27	22.42	28	22.58	22.60	-1	5,550	-0.02%
2021/04/08	5	22.36	1	22.45	22.50	4	5,392	0.07%
2021/04/07	16	22.15	4.8	22.15	22.15	11.2	5,263	0.21%
2021/04/06	19.3	22.55	9.1	22.62	22.40	10.2	5,191	0.20%
2021/04/01	29	21.73	58.5	22.01	22.15	-29.5	5,110	-0.58%
2021/03/31	75.6	21.49	93.5	21.49	21.45	-17.9	4,798	-0.37%
2021/03/30	32	22.63	27	22.93	22.25	5	3,993	0.13%
2021/03/29	21	22.22	6	22.35	22.40	15	4,034	0.37%
2021/03/26	12	22.26	1	22.30	22.35	11	4,748	0.23%
2021/03/25	3	22.47	1	22.60	22.40	2	5,212	0.04%
2021/03/24	1	22.45	3	22.48	22.55	-2	5,463	-0.04%
2021/03/23	16.3	22.57	3	22.63	22.75	13.3	5,487	0.24%
2021/03/22	19.5	22.92	0	0.00	22.95	19.5	5,462	0.36%
2021/03/19	3	22.27	7	22.39	22.30	-4	5,380	-0.07%
2021/03/18	16.2	22.58	26	22.77	22.60	-9.8	5,313	-0.18%
2021/03/17	8	22.91	4.4	22.94	22.90	3.6	5,234	0.07%
2021/03/16	9	22.69	31.5	22.68	23.10	-22.5	5,088	-0.44%
2021/03/15	9.5	21.73	8	21.77	21.90	1.5	4,942	0.03%
2021/03/12	4	22.20	5	22.06	22.00	-1	4,899	-0.02%
2021/03/11	25	21.97	8	22.10	21.90	17	4,838	0.35%
2021/03/10	37	22.50	11	22.75	22.45	26	4,710	0.55%
2021/03/09	1	23.05	0	0.00	23.00	1	4,636	0.02%
2021/03/08	14	23.11	0	0.00	22.95	14	4,632	0.30%
2021/03/05	12	23.45	0	0.00	23.40	12	4,586	0.26%
2021/03/04	0	0.00	2	23.65	23.70	-2	4,584	-0.04%
2021/03/03	2	23.50	0	0.00	23.70	2	4,570	0.04%
2021/03/02	17.3	23.47	0	0.00	23.40	17.3	4,574	0.38%
2021/02/26	62.5	23.84	9	23.46	23.95	53.5	4,553	1.17%
2021/02/25	5	25.55	64	26.03	26.50	-59	4,253	-1.39%
2021/02/23	0	0.00	1.8	25.22	25.25	-1.8	4,084	-0.05%
2021/02/22	1	24.85	2.1	25.27	25.10	-1.1	4,051	-0.03%
2021/02/19	11	24.94	0	0.00	24.90	11	3,993	0.28%
2021/02/18	0	0.00	14	25.06	25.30	-14	3,966	-0.35%
2021/02/17	0	0.00	5	24.64	24.40	-5	3,906	-0.13%
2021/02/01	5	23.50	2	23.95	23.90	3	3,905	0.08%
2021/01/29	12	24.29	0	0.00	24.05	12	3,888	0.31%
2021/01/28	0	0.00	2	24.70	24.75	-2	3,870	-0.05%
2021/01/22	0	0.00	14	24.75	24.65	-14	3,864	-0.36%
2021/01/21	5.2	24.10	0	0.00	24.00	5.2	3,859	0.13%
2021/01/20	32	24.30	1	24.60	24.05	31	3,859	0.80%
2021/01/19	11	24.82	0	0.00	24.70	11	3,826	0.29%
2021/01/18	24	25.00	1	25.10	25.00	23	3,834	0.60%
2021/01/15	23	25.85	0	0.00	25.40	23	3,820	0.60%
2021/01/13	10	25.60	0.3	25.90	26.10	9.7	3,773	0.26%
2021/01/12	33	26.18	0.2	26.85	25.90	32.8	3,744	0.88%
2021/01/11	1	26.75	0	0.00	26.75	1	3,702	0.03%
2021/01/08	20	26.45	11	26.67	26.45	9	3,680	0.24%
2021/01/07	1	26.90	0	0.00	26.90	1	3,658	0.03%
2021/01/06	42.1	26.74	0.1	27.50	26.50	42	3,633	1.16%
2021/01/05	11	27.75	3	27.68	27.60	8	3,567	0.22%
2021/01/04	17	28.16	1	28.00	28.25	16	3,547	0.45%
2020/12/31	5	28.55	0	0.00	28.45	5	3,478	0.14%
2020/12/30	3	28.75	1	28.55	28.70	2	3,451	0.06%
2020/12/29	14	29.82	15	29.35	28.80	-1	3,435	-0.03%
2020/12/28	30	29.40	81	29.65	29.35	-51	3,310	-1.54%
2020/12/25	18	28.40	1	28.50	28.30	17	3,066	0.55%
2020/12/24	9	28.75	14	29.29	28.65	-5	2,989	-0.17%
2020/12/23	21	27.90	10	27.92	29.00	11	2,911	0.38%
2020/12/22	50	31.51	18	29.81	28.05	32	2,739	1.17%
2020/12/21	20	30.01	6.5	30.02	30.95	13.5	1,990	0.68%
2020/12/18	4	26.89	108	27.28	28.15	-104	1,510	-6.88%	大賣/鉅額交易
2020/12/17	10	25.72	1	25.75	25.60	9	1,250	0.72%
2020/12/16	2	25.25	0	0.00	25.30	2	1,210	0.17%
2020/12/15	0	0.00	11	24.80	24.75	-11	1,187	-0.93%
2020/12/14	1	24.80	3	24.67	24.80	-2	1,187	-0.17%
2020/12/10	10	24.70	0	0.00	24.70	10	1,197	0.84%
2020/12/09	0.2	25.20	0	0.00	24.85	0.2	1,218	0.01%
2020/12/08	0	0.00	0.1	25.05	25.15	-0.1	1,410	-0.01%
2020/12/07	1	24.85	0	0.00	24.90	1	1,396	0.07%
2020/12/01	0	0.00	2	25.00	24.90	-2	1,564	-0.13%
2020/11/30	1	24.90	0	0.00	24.90	1	1,571	0.06%
2020/11/27	0	0.00	1	24.95	25.05	-1	1,561	-0.06%
2020/11/26	0	0.00	1	25.25	25.25	-1	1,570	-0.06%
2020/11/25	0	0.00	11	25.18	25.05	-11	1,603	-0.69%
2020/11/24	1	24.60	0	0.00	24.45	1	1,537	0.07%
2020/11/23	0	0.00	15	24.65	24.60	-15	1,552	-0.97%
2020/11/17	1	23.90	0	0.00	23.95	1	1,588	0.06%
2020/11/16	6	24.04	0	0.00	23.95	6	1,643	0.37%
2020/11/13	2	23.70	0	0.00	24.05	2	1,680	0.12%
2020/11/12	13	23.82	0	0.00	23.85	13	1,789	0.73%
2020/11/10	8	24.71	0	0.00	24.60	8	1,770	0.45%
2020/11/06	14	24.50	0	0.00	24.40	14	1,794	0.78%
2020/11/05	16	24.50	0	0.00	24.55	16	1,820	0.88%
2020/11/04	1	24.45	0.1	24.70	24.55	0.9	1,881	0.05%
2020/10/30	0	0.00	5	25.30	24.60	-5	1,986	-0.25%
2020/10/29	0	0.00	5	25.10	24.85	-5	2,027	-0.25%
2020/10/28	0	0.00	5.1	25.39	25.25	-5.1	2,105	-0.24%
2020/10/21	0	0.00	10	24.70	24.90	-10	2,212	-0.45%
2020/10/19	2	24.50	12.4	24.68	24.90	-10.4	2,231	-0.47%
2020/10/16	14	24.47	0	0.00	24.35	14	2,282	0.61%
2020/10/15	5	24.65	0	0.00	24.60	5	2,288	0.22%
2020/10/14	0	0.00	7.4	25.13	24.90	-7.4	2,311	-0.32%
2020/10/13	12	24.70	1	24.85	24.65	11	2,317	0.47%
2020/10/12	0	0.00	6	25.17	25.15	-6	2,325	-0.26%
2020/10/08	1	24.65	10	24.65	24.85	-9	2,394	-0.38%
2020/10/07	6	24.63	0	0.00	24.75	6	2,392	0.25%
2020/10/06	1	24.90	6	24.99	24.90	-5	2,394	-0.21%
2020/09/25	10	23.65	0	0.00	23.80	10	2,432	0.41%
2020/09/24	40	23.99	1	24.00	23.90	39	2,416	1.61%
2020/09/23	1	24.35	4	24.20	24.35	-3	2,395	-0.13%
2020/09/22	6	24.54	0	0.00	24.45	6	2,380	0.25%
2020/09/21	1	24.90	0	0.00	24.85	1	2,364	0.04%
2020/09/18	0	0.00	7	25.20	24.95	-7	2,367	-0.30%
2020/09/17	4	24.76	1	24.95	24.85	3	2,377	0.13%
2020/09/16	5	24.80	0	0.00	24.80	5	2,390	0.21%
2020/09/15	3	24.97	3	25.00	24.95	0	2,384	0.00%
2020/09/14	5	25.05	2	25.10	25.10	3	2,380	0.13%
2020/09/11	22	26.42	26	25.99	25.25	-4	2,354	-0.17%
2020/09/10	0	0.00	3	25.75	25.30	-3	2,148	-0.14%
2020/09/09	4	25.09	0	0.00	25.15	4	2,135	0.19%
2020/09/08	19	25.28	0	0.00	25.15	19	2,131	0.89%
2020/09/07	9	25.79	12	25.90	25.70	-3	2,099	-0.14%
2020/09/04	0	0.00	1.4	24.68	24.50	-1.4	2,001	-0.07%
2020/09/03	1	24.60	0	0.00	24.45	1	2,009	0.05%
2020/09/02	7	24.45	0	0.00	24.45	7	2,010	0.35%
2020/09/01	10	24.44	1	24.55	24.45	9	2,049	0.44%
2020/08/31	1	24.35	5	25.03	24.75	-4	2,042	-0.20%
2020/08/28	1	24.35	0	0.00	24.30	1	1,982	0.05%
2020/08/27	5	24.32	3	24.97	24.35	2	1,985	0.10%
2020/08/26	2	24.45	1	24.55	24.45	1	1,962	0.05%
2020/08/25	1	24.55	1	24.75	24.50	0	1,978	0.00%
2020/08/24	1	24.05	2	24.23	24.25	-1	2,011	-0.05%
2020/08/20	2	24.50	1	24.65	24.15	1	2,068	0.05%
2020/08/19	5	25.20	7	25.67	25.40	-2	2,022	-0.10%
2020/08/18	2	25.88	14	25.60	25.35	-12	1,980	-0.61%
2020/08/17	3	24.93	12	25.05	24.85	-9	1,869	-0.48%
2020/08/14	11	24.53	0	0.00	24.55	11	1,860	0.59%
2020/08/11	6	25.03	0	0.00	25.00	6	1,911	0.31%
2020/08/10	7.1	25.38	26	25.37	25.25	-19	1,900	-1.00%
2020/08/07	25	25.86	6	25.62	25.70	19	1,868	1.02%
2020/08/06	4	25.14	19	25.35	24.90	-15	1,839	-0.82%
2020/08/05	11	25.18	0	0.00	25.25	11	1,845	0.60%
2020/08/04	8	25.74	8	25.65	25.65	0	1,869	0.00%
2020/08/03	15	26.00	18	25.46	26.40	-3	1,840	-0.16%
2020/07/31	6	24.95	0	0.00	24.80	6	1,786	0.34%
2020/07/30	10	25.17	22	25.22	25.15	-12	1,897	-0.63%
2020/07/29	0	0.00	5	24.70	24.70	-5	1,876	-0.27%
2020/07/27	1	24.10	5	24.30	24.00	-4	1,829	-0.22%
2020/07/23	5	24.40	0	0.00	24.40	5	1,835	0.27%
2020/07/22	0	0.00	7	24.94	24.70	-7	1,832	-0.38%
2020/07/20	6	24.68	0	0.00	24.75	6	1,759	0.34%
2020/07/17	0	0.00	2	24.25	24.10	-2	1,737	-0.12%
2020/07/16	2	24.35	0	0.00	24.55	2	1,758	0.11%
2020/07/15	11	24.77	2	24.15	23.80	9	1,746	0.52%
2020/07/10	0	0.00	2	23.63	23.30	-2	1,669	-0.12%
2020/07/09	0	0.00	3	24.30	23.90	-3	1,663	-0.18%
2020/07/08	0	0.00	4	23.81	23.65	-4	1,627	-0.25%
2020/07/07	5	23.95	0	0.00	23.45	5	1,623	0.31%
2020/06/29	2	23.05	0	0.00	22.80	2	1,656	0.12%
2020/06/24	0	0.00	7	23.32	23.25	-7	1,648	-0.42%
2020/06/23	3	23.05	0	0.00	22.95	3	1,630	0.18%
2020/06/22	0	0.00	2	23.45	23.25	-2	1,611	-0.12%
2020/06/17	0	0.00	1	23.70	23.95	-1	1,621	-0.06%
2020/06/16	4	23.90	0	0.00	23.85	4	1,633	0.24%
2020/06/15	0	0.00	1	23.75	23.50	-1	1,655	-0.06%
2020/06/12	4	23.55	0	0.00	23.75	4	1,657	0.24%
2020/06/11	16	24.72	0	0.00	24.05	16	1,669	0.96%
2020/06/10	3	24.88	0	0.00	25.00	3	1,645	0.18%
2020/06/09	5	25.25	3	25.22	25.30	2	1,662	0.12%
2020/06/08	5	25.52	5	25.44	25.55	0	1,676	0.00%
2020/06/05	5	25.00	0	0.00	25.20	5	1,637	0.31%
2020/06/04	0	0.00	1	25.05	24.80	-1	1,634	-0.06%
2020/06/03	2	24.90	0	0.00	25.00	2	1,644	0.12%
2020/06/01	7	25.39	26	25.29	25.10	-19	1,619	-1.17%
2020/05/29	14	25.28	17	25.20	24.80	-3	1,600	-0.19%
2020/05/28	20	24.88	0	0.00	24.50	20	1,548	1.29%
2020/05/27	0	0.00	3	24.37	24.85	-3	1,518	-0.20%
2020/05/21	0	0.00	4	24.40	24.30	-4	1,473	-0.27%
2020/05/20	18	24.71	5	24.70	24.25	13	1,469	0.88%
2020/05/19	6	24.97	0	0.00	24.50	6	1,414	0.42%
2020/05/18	0	0.00	1	23.80	24.50	-1	1,404	-0.07%
2020/05/15	0	0.00	1	23.60	23.50	-1	1,383	-0.07%
2020/05/14	2	24.35	3	24.80	23.75	-1	1,366	-0.07%
2020/05/13	10	24.94	6	25.16	24.85	4	1,340	0.30%
2020/05/12	3	24.80	0	0.00	24.75	3	1,322	0.23%
2020/05/11	4	24.69	0	0.00	25.00	4	1,306	0.31%
2020/05/08	5	24.19	3	23.82	24.00	2	1,296	0.15%
2020/05/07	0	0.00	6	24.01	23.90	-6	1,277	-0.47%
2020/05/06	16	24.46	14	24.42	24.35	2	1,248	0.16%
2020/05/05	9	23.35	0.1	23.35	23.35	8.9	1,127	0.79%
2020/04/29	1	21.05	1	21.30	21.70	0	1,095	0.00%
2020/04/28	0	0.00	3	20.85	20.95	-3	1,091	-0.27%
2020/04/22	0.2	19.65	0	0.00	19.65	0.2	1,114	0.02%
2020/04/21	2	20.08	4	19.93	19.60	-2	1,112	-0.18%
2020/04/16	1	19.05	0	0.00	19.65	1	1,140	0.09%
2020/04/15	0	0.00	2	19.05	19.30	-2	1,134	-0.18%
2020/04/13	0	0.00	11	19.11	18.70	-11	1,133	-0.97%
2020/04/10	10	19.00	0	0.00	19.05	10	1,132	0.88%
2020/04/09	2	18.90	2	19.25	19.00	0	1,135	0.00%
2020/04/07	0	0.00	1	18.05	18.35	-1	1,130	-0.09%
2020/03/31	4	17.81	0.9	17.60	17.60	3.1	1,123	0.27%
2020/03/30	0	0.00	2.5	16.87	16.80	-2.5	1,099	-0.23%
2020/03/20	0	0.00	20	16.15	17.10	-20	1,111	-1.80%
2020/03/19	0	0.00	3	15.55	15.55	-3	1,096	-0.27%
2020/03/17	3	17.00	0	0.00	17.00	3	1,058	0.28%
2020/03/13	1	19.30	22	19.13	19.30	-21	1,002	-2.09%
2020/03/12	0	0.00	15	21.40	20.55	-15	976	-1.54%
2020/03/09	0	0.00	2	22.65	22.55	-2	920	-0.22%
2020/03/03	1	23.00	0	0.00	22.90	1	894	0.11%
2020/03/02	0	0.00	1	22.85	22.80	-1	893	-0.11%
2020/02/27	4	23.05	0	0.00	23.10	4	885	0.45%
2020/02/26	0	0.00	10	23.50	23.30	-10	886	-1.13%
2020/02/18	0	0.00	5	24.10	24.05	-5	849	-0.59%
2020/02/13	1	24.50	0	0.00	24.50	1	871	0.11%
2020/02/12	5	24.40	0	0.00	24.50	5	862	0.58%
2020/02/11	5	24.00	13	24.49	24.65	-8	854	-0.94%
2020/02/10	1	22.85	0	0.00	22.80	1	849	0.12%
2020/02/07	0	0.00	10	23.40	23.25	-10	844	-1.18%
2020/02/06	1	23.65	0	0.00	23.60	1	869	0.11%
2020/02/05	4	23.35	0	0.00	23.30	4	868	0.46%
2020/02/04	18	23.44	0	0.00	23.55	18	861	2.09%
2020/02/03	1	23.30	0	0.00	23.35	1	854	0.12%
2020/01/31	11	24.45	0.4	24.60	24.60	10.6	847	1.25%
2020/01/30	6	25.11	10	24.50	24.50	-4	834	-0.48%
2020/01/17	4	26.40	1	26.40	26.35	3	791	0.38%
2020/01/14	1	26.40	0	0.00	26.35	1	843	0.12%
2020/01/10	21	26.35	1	26.25	26.25	20	832	2.40%
2020/01/07	0	0.00	2	26.65	26.95	-2	843	-0.24%
2020/01/06	0	0.00	1	26.95	26.80	-1	877	-0.11%
2020/01/03	0	0.00	10	27.07	26.95	-10	870	-1.15%
2019/12/30	4	27.13	0	0.00	26.95	4	853	0.47%
2019/12/27	1	26.65	0	0.00	26.80	1	842	0.12%
2019/12/25	4	26.96	0	0.00	26.80	4	840	0.48%
2019/12/24	1	27.00	4	27.05	26.95	-3	848	-0.35%
2019/12/23	0	0.00	2	26.90	27.15	-2	843	-0.24%
2019/12/16	7	26.40	0	0.00	26.45	7	828	0.84%
2019/12/12	0	0.00	6	26.55	26.50	-6	904	-0.66%
2019/12/05	5.1	26.40	0	0.00	26.40	5.1	1,023	0.50%
2019/12/04	0.1	26.30	0	0.00	26.35	0.1	1,026	0.01%
2019/12/02	4	26.45	0.2	26.25	26.40	3.8	1,048	0.36%
2019/11/27	1	26.80	0	0.00	26.95	1	1,068	0.09%
2019/11/26	10	26.90	4	26.80	26.75	6	1,066	0.56%
2019/11/25	0	0.00	15	26.63	26.65	-15	1,087	-1.38%
2019/11/21	2	26.25	0	0.00	26.25	2	1,089	0.18%
2019/11/19	1	26.30	0	0.00	26.30	1	1,104	0.09%
2019/11/14	15	26.27	0	0.00	26.20	15	1,124	1.33%
2019/11/13	0	0.00	1	26.65	26.50	-1	1,128	-0.09%
2019/11/11	1	26.65	0	0.00	26.65	1	1,129	0.09%
2019/11/07	2	27.45	18	27.50	27.60	-16	1,107	-1.44%
2019/11/06	5	27.00	0	0.00	27.00	5	1,076	0.46%
2019/11/05	5	27.05	5	27.50	27.00	0	1,109	0.00%
2019/11/01	2	26.95	0	0.00	26.95	2	1,079	0.19%
2019/10/30	15	27.30	2	27.25	27.10	13	1,084	1.20%
2019/10/29	5	26.60	0	0.00	26.60	5	1,083	0.46%
2019/10/28	1	26.80	0	0.00	26.80	1	1,096	0.09%
2019/10/25	6	26.97	0	0.00	26.90	6	1,102	0.54%
2019/10/23	1	27.15	0	0.00	27.00	1	1,112	0.09%
2019/10/22	5	27.18	0	0.00	27.15	5	1,115	0.45%
2019/10/21	0	0.00	42	27.39	27.50	-42	1,079	-3.89%
2019/10/18	0	0.00	15	26.95	26.90	-15	1,060	-1.41%
2019/10/16	10	27.10	0	0.00	26.90	10	1,125	0.89%
2019/10/15	0	0.00	1	27.00	27.20	-1	1,179	-0.08%
2019/10/14	4	27.25	2	27.05	27.10	2	1,207	0.17%
2019/10/09	0	0.00	2	26.13	26.20	-2	1,170	-0.17%
2019/10/08	2	26.20	0	0.00	26.20	2	1,175	0.17%
2019/10/04	4	25.85	0	0.00	25.85	4	1,179	0.34%
2019/10/03	1	26.00	0	0.00	26.05	1	1,196	0.08%
2019/09/27	1	25.90	0	0.00	25.90	1	1,234	0.08%
2019/09/25	1	26.50	4	26.55	26.50	-3	1,286	-0.23%
2019/09/24	1	26.80	0	0.00	26.70	1	1,296	0.08%
2019/09/23	1	26.60	0.4	26.65	26.85	0.6	1,297	0.04%
2019/09/20	4	26.75	0	0.00	26.65	4	1,299	0.31%
2019/09/19	1	26.75	1	26.95	26.80	0	1,296	0.00%
2019/09/18	3	27.25	6	27.19	26.95	-3	1,290	-0.23%
2019/09/11	2	26.45	22	26.02	26.40	-20	1,221	-1.64%
2019/09/10	6	25.50	0	0.00	25.60	6	1,122	0.53%
2019/09/06	10	25.55	0	0.00	25.65	10	1,167	0.86%
2019/09/04	5	25.60	0	0.00	25.50	5	1,189	0.42%
2019/09/02	0	0.00	0.1	25.50	25.70	-0.1	1,220	-0.01%
2019/08/30	2	25.30	0	0.00	25.20	2	1,237	0.16%
2019/08/28	20	25.28	0	0.00	25.20	20	1,284	1.56%
2019/08/23	1	25.60	0	0.00	25.55	1	1,273	0.08%
2019/08/22	0	0.00	2	25.75	25.65	-2	1,292	-0.15%
2019/08/14	4	26.30	0	0.00	26.00	4	1,459	0.27%
2019/08/07	2	26.50	11	26.58	26.40	-9	1,527	-0.59%
2019/08/05	0	0.00	6	26.07	26.00	-6	1,517	-0.40%
2019/08/02	1	26.20	0	0.00	26.15	1	1,531	0.07%
2019/08/01	1	26.25	0	0.00	26.35	1	1,549	0.06%
2019/07/31	8	26.18	0	0.00	26.20	8	1,563	0.51%
2019/07/30	2	26.30	0	0.00	26.30	2	1,573	0.13%
2019/07/29	14	26.59	0	0.00	26.50	14	1,651	0.85%
2019/07/26	17	26.87	0.4	26.70	26.70	16.6	1,719	0.97%
2019/07/25	2	26.70	0	0.00	26.90	2	1,723	0.12%
2019/07/24	0.8	26.70	2.7	26.92	26.70	-2	1,730	-0.11%
2019/07/22	18	27.06	0	0.00	26.85	18	1,729	1.04%
2019/07/19	2	27.30	0	0.00	27.20	2	1,716	0.12%
2019/07/18	2	27.60	5	27.81	27.30	-3	1,714	-0.18%
2019/07/16	0	0.00	10	27.35	27.05	-10	1,607	-0.62%
2019/07/15	1	26.50	0	0.00	26.50	1	1,548	0.06%
2019/07/12	1	26.40	0	0.00	26.40	1	1,564	0.06%
2019/07/10	6	26.40	0	0.00	26.35	6	1,622	0.37%
2019/07/08	1	26.40	0	0.00	26.35	1	1,637	0.06%
2019/07/05	0	0.00	0.9	26.50	26.60	-0.9	1,643	-0.05%
2019/07/04	1	26.95	5	27.15	26.90	-4	1,633	-0.24%
2019/07/03	1	26.90	1	27.05	26.80	0	1,641	0.00%
2019/07/02	0	0.00	5	26.95	27.05	-5	1,625	-0.31%
2019/07/01	21	26.41	0	0.00	26.40	21	1,602	1.31%
2019/06/28	1	26.40	0	0.00	26.40	1	1,612	0.06%
2019/06/27	0.6	26.20	0	0.00	26.35	0.6	1,677	0.04%
2019/06/26	1	26.30	0	0.00	26.30	1	1,707	0.06%
2019/06/21	0	0.00	4	26.40	26.60	-4	1,755	-0.23%
2019/06/20	5	26.15	1	26.20	26.35	4	1,763	0.23%
2019/06/14	0	0.00	5	26.95	26.50	-5	2,128	-0.23%
2019/06/12	2	26.58	1	26.55	26.20	1	2,139	0.05%
2019/06/10	0	0.00	1	26.15	26.20	-1	2,114	-0.05%
2019/06/06	5	26.77	0	0.00	26.40	5	2,101	0.24%
2019/06/05	0	0.00	5	26.90	27.10	-5	2,093	-0.24%
2019/05/31	0	26.30	0	0.00	26.45	0	2,103	0.00%
2019/05/30	1	26.25	0	0.00	26.30	1	2,107	0.05%
2019/05/29	10	26.50	0	0.00	26.35	10	2,132	0.47%
2019/05/28	11	26.98	0	0.00	26.95	11	2,144	0.51%
2019/05/23	0	26.85	0	0.00	27.00	0	2,339	0.00%
2019/05/21	11	28.37	21.3	28.05	27.20	-10.3	2,470	-0.42%
2019/05/14	0	0.00	2	24.55	25.30	-2	2,945	-0.07%
2019/05/08	3	26.95	0	0.00	27.05	3	3,072	0.10%
2019/05/07	0	0.00	1	27.35	27.40	-1	3,076	-0.03%
2019/05/06	0	0.00	3.9	27.82	27.65	-3.9	3,088	-0.13%
2019/05/03	0	0.00	5	27.90	27.30	-5	3,091	-0.16%
2019/04/30	0	0.00	0.9	26.05	26.05	-0.9	3,021	-0.03%
2019/04/29	2	26.33	0	0.00	26.20	2	3,032	0.07%
2019/04/26	0	0.00	1	26.05	26.10	-1	3,026	-0.03%
2019/04/25	1	26.15	0	0.00	26.20	1	3,052	0.03%
2019/04/24	1	26.35	0	0.00	26.25	1	3,056	0.03%
2019/04/22	6	26.36	0	0.00	26.40	6	3,045	0.20%
2019/04/19	0	0.00	5	26.50	26.50	-5	3,065	-0.16%
2019/04/17	0	0.00	4	26.50	26.40	-4	3,068	-0.13%
2019/04/16	20	26.38	0	0.00	26.35	20	3,068	0.65%
2019/04/15	8	27.09	0	0.00	27.05	8	3,029	0.26%
2019/04/02	0	0.00	5	27.70	27.30	-5	2,980	-0.17%
2019/04/01	25	27.69	0	0.00	27.30	25	2,993	0.84%
2019/03/25	10	27.80	0	0.00	27.75	10	2,971	0.34%
2019/03/22	15	28.55	0.8	28.50	28.50	14.2	2,949	0.48%
2019/03/21	0	0.00	15	30.40	29.50	-15	2,877	-0.52%
2019/03/20	1	29.40	15	29.47	29.25	-14	2,735	-0.51%
2019/03/19	1	28.90	1	28.70	28.45	0	2,623	0.00%
2019/03/15	0	0.00	10	28.20	28.70	-10	2,579	-0.39%
2019/03/12	0	0.00	1	27.70	27.50	-1	2,570	-0.04%
2019/03/08	5	27.15	0	0.00	27.20	5	2,575	0.19%
2019/03/07	21	27.91	1	27.65	27.40	20	2,602	0.77%
2019/03/06	5	28.35	0	0.00	28.25	5	2,584	0.19%
2019/03/04	5	28.60	6	29.14	28.60	-1	2,587	-0.04%
2019/02/27	5	28.40	0	0.00	28.60	5	2,611	0.19%
2019/02/26	10	28.75	7	30.01	28.80	3	2,590	0.12%
2019/02/25	7	29.31	20	29.39	29.35	-13	2,499	-0.52%
2019/02/22	15	28.32	0	0.00	28.20	15	2,414	0.62%
2019/02/21	10	28.83	9	29.22	28.95	1	2,371	0.04%
2019/02/20	19	28.54	19.5	28.83	28.95	-0.5	2,315	-0.02%
2019/02/19	18	28.98	29	29.03	29.10	-11	2,203	-0.50%
2019/02/18	1	26.60	13	26.54	26.70	-12	1,946	-0.62%
2019/02/15	4	25.70	41	25.77	26.15	-37	1,928	-1.92%
2019/02/13	0.6	24.60	9	24.53	24.60	-8.4	1,714	-0.49%
2019/02/12	26	24.25	19	24.38	24.30	7	1,684	0.42%
2019/02/11	18	25.68	4	26.10	25.15	14	1,536	0.91%
2019/01/30	0	0.00	5	26.10	25.80	-5	1,523	-0.33%
2019/01/29	10	25.48	3	25.55	26.00	7	1,529	0.46%
2019/01/28	11	25.99	4.4	26.18	25.70	6.6	1,539	0.43%
2019/01/25	14	26.16	3	26.30	26.00	11	1,578	0.70%
2019/01/24	5	26.02	21	26.15	26.60	-16	1,550	-1.03%
2019/01/23	3	25.13	5	24.85	25.05	-2	1,460	-0.14%
2019/01/22	0	0.00	0.3	24.30	24.40	-0.3	1,465	-0.02%
2019/01/21	10	24.40	15	24.40	24.50	-5	1,468	-0.34%
2019/01/18	0	0.00	5	25.50	25.25	-5	1,464	-0.34%
2019/01/17	4	24.95	10	25.25	25.20	-6	1,543	-0.39%
2019/01/16	0	0.00	5	24.65	24.70	-5	1,521	-0.33%
2019/01/15	0	0.00	2	24.35	24.30	-2	1,520	-0.13%
2019/01/08	0	0.00	6	25.21	24.80	-6	1,519	-0.39%
2019/01/03	10	24.45	0	0.00	24.15	10	1,624	0.62%
2019/01/02	10	24.88	0	0.00	24.90	10	1,640	0.61%
2018/12/28	0	0.00	3	25.40	25.40	-3	1,672	-0.18%
2018/12/26	3	24.85	0	0.00	24.75	3	1,799	0.17%
2018/12/25	6	25.45	0	0.00	25.25	6	1,910	0.31%
2018/12/24	9	26.57	8	26.44	26.20	1	2,009	0.05%
2018/12/21	5	25.20	5	25.25	25.20	0	2,322	0.00%
2018/12/20	3	25.80	0	0.00	25.85	3	2,715	0.11%
2018/12/19	2	26.80	0	0.00	26.80	2	2,986	0.07%
2018/12/18	1	26.80	0	0.00	27.00	1	3,031	0.03%
2018/12/17	8	27.66	0	0.00	27.60	8	3,040	0.26%
2018/12/13	3	28.40	3	29.15	28.35	0	3,106	0.00%
2018/12/12	0	0.00	5	27.73	28.30	-5	3,101	-0.16%
2018/12/11	5	27.30	0	0.00	27.25	5	3,088	0.16%
2018/12/10	0.6	27.50	2	27.50	27.40	-1.4	3,095	-0.05%
2018/12/07	1	28.00	0	0.00	27.80	1	3,112	0.03%
2018/12/06	3	28.40	0	0.00	27.55	3	3,137	0.10%
2018/12/05	5	28.65	0	0.00	28.85	5	3,123	0.16%
2018/12/03	3	29.00	3	29.40	29.15	0	3,118	0.00%
2018/11/30	29	28.89	3	28.80	28.85	26	3,110	0.84%
2018/11/27	13	29.93	0	0.00	29.90	13	3,056	0.43%
2018/11/26	4	30.10	1	30.35	30.30	3	3,041	0.10%
2018/11/16	6	32.93	0	0.00	32.85	6	3,018	0.20%
2018/11/14	0	0.00	16	34.20	33.65	-16	2,998	-0.53%
2018/11/09	10	32.20	0	0.00	33.00	10	2,909	0.34%
2018/11/08	3.1	32.55	1	32.55	32.50	2.1	2,903	0.07%
2018/11/06	3	32.05	16	32.15	32.00	-13	2,893	-0.45%
2018/11/05	3	32.85	0	0.00	32.55	3	2,876	0.10%
2018/11/02	0	0.00	17	32.96	32.95	-17	2,855	-0.60%
2018/11/01	0	0.00	1	32.05	32.05	-1	2,796	-0.04%
2018/10/30	3	32.12	5	32.00	31.90	-2	2,791	-0.07%
2018/10/29	0	0.00	2	31.40	31.70	-2	2,769	-0.07%
2018/10/26	0	0.00	13	31.82	31.40	-13	2,769	-0.47%
2018/10/25	42	32.39	22	32.22	31.30	20	2,786	0.72%
2018/10/23	16	31.85	2	31.85	31.70	14	2,757	0.51%
2018/10/22	13	32.33	0	0.00	32.20	13	2,809	0.46%
2018/10/18	7	31.94	1	32.05	32.05	6	2,966	0.20%
2018/10/16	13	31.53	2	32.25	31.30	11	2,993	0.37%
2018/10/15	0	0.00	0.4	32.00	31.80	-0.4	2,998	-0.01%
2018/10/11	43	31.50	9	31.63	31.50	34	2,980	1.14%
2018/10/09	6	35.15	0	0.00	34.95	6	2,938	0.20%
2018/10/08	11	35.30	0.1	35.50	35.30	10.9	2,986	0.37%
2018/10/05	13	36.22	5	35.87	35.10	8	3,037	0.26%
2018/10/04	4	37.84	3	38.17	37.75	1	2,988	0.03%
2018/10/03	26	39.13	1	38.50	38.10	25	2,958	0.85%
2018/10/02	30	40.07	3	40.32	40.05	27	2,852	0.95%
2018/10/01	17	41.23	27	41.69	41.60	-10	2,765	-0.36%
2018/09/28	27	40.94	9	41.07	39.80	18	2,552	0.71%
2018/09/27	29	42.08	29	42.00	42.70	0	2,425	0.00%
2018/09/26	17	40.13	47	40.45	41.15	-30	2,053	-1.46%
2018/09/25	2	37.40	16	37.45	37.45	-14	1,803	-0.78%
2018/09/19	2	35.20	8	34.60	34.15	-6	1,866	-0.32%
2018/09/14	9	33.13	0	0.00	33.00	9	2,284	0.39%
2018/09/13	15	34.45	0	0.00	33.60	15	2,305	0.65%
2018/09/12	0	0.00	8	34.78	33.75	-8	2,307	-0.35%
2018/09/10	5.2	33.00	0	0.00	32.95	5.2	2,334	0.22%
2018/09/07	7	33.71	8.2	34.09	33.55	-1.2	2,352	-0.05%
2018/09/06	9	33.98	0	0.00	34.05	9	2,370	0.38%
2018/09/05	3	34.65	0	0.00	35.10	3	2,415	0.12%
2018/09/04	0	0.00	2	34.70	35.30	-2	2,495	-0.08%
2018/08/31	5	36.05	5	36.50	35.30	0	2,545	0.00%
2018/08/29	4	36.60	5	36.45	36.45	-1	2,620	-0.04%
2018/08/28	3	37.05	0	0.00	36.85	3	2,667	0.11%
2018/08/27	2	37.05	0	0.00	37.15	2	2,790	0.07%
2018/08/24	9	37.35	7	37.55	37.30	2	2,871	0.07%
2018/08/23	6	38.55	7	38.51	38.20	-1	2,896	-0.03%
2018/08/17	7	33.95	8	35.27	35.25	-1	3,129	-0.03%
2018/08/15	13	33.18	0	0.00	33.15	13	3,272	0.40%
2018/08/14	2	34.10	0	0.00	34.15	2	3,339	0.06%
2018/08/13	11	36.60	0	0.00	35.10	11	3,416	0.32%
2018/08/09	0	0.00	1	37.25	37.30	-1	3,720	-0.03%
2018/08/07	0.8	37.80	0	0.00	37.85	0.8	4,066	0.02%
2018/08/06	5.1	37.30	8	37.30	37.30	-2.9	4,265	-0.07%
2018/08/03	0	0.00	1.8	37.96	37.95	-1.8	4,580	-0.04%
2018/08/02	8	37.80	1.4	37.79	37.75	6.6	4,827	0.14%
2018/08/01	6.2	38.89	11.7	39.50	38.65	-5.5	4,964	-0.11%
2018/07/31	17.8	41.53	1.4	41.28	41.10	16.4	5,096	0.32%
2018/07/30	0	0.00	5	40.75	40.75	-5	5,153	-0.10%
2018/07/18	32	15.48	21	15.44	15.60	11	5,229	0.21%
2018/07/17	6	16.18	5	16.21	15.85	1	5,248	0.02%
2018/07/16	5	16.34	1	16.40	16.55	4	5,300	0.08%
2018/07/13	2	15.33	3	15.40	15.50	-1	5,436	-0.02%
2018/07/12	2	15.08	0	0.00	15.15	2	5,518	0.04%
2018/07/11	1	15.05	33	15.15	15.15	-32	5,621	-0.57%
2018/07/10	15	15.38	0	0.00	15.45	15	5,750	0.26%
2018/07/09	15	15.52	1	15.15	15.30	14	6,005	0.23%
2018/07/06	5	15.09	0	0.00	15.45	5	6,457	0.08%
2018/07/05	30	15.57	0	0.00	15.20	30	7,094	0.42%
2018/07/04	3	16.22	9	16.18	16.10	-6	7,627	-0.08%
2018/07/03	5	17.55	5	17.50	17.00	0	7,720	0.00%
2018/07/02	12	17.70	0	0.00	17.75	12	7,924	0.15%
2018/06/29	1	17.90	1	17.95	17.85	0	8,066	0.00%
2018/06/28	0	0.00	2	18.05	17.75	-2	8,279	-0.02%
2018/06/27	2	18.18	1	18.40	18.05	1	8,685	0.01%
2018/06/26	1	17.65	11	17.97	17.65	-10	9,058	-0.11%
2018/06/25	18	18.27	0	0.00	18.15	18	9,292	0.19%
2018/06/22	7	18.74	6	18.45	18.40	1	9,531	0.01%
2018/06/21	2	19.10	0	0.00	18.90	2	9,520	0.02%
2018/06/20	3	19.22	31	19.15	19.10	-28	9,512	-0.29%
2018/06/19	6	19.61	2	19.90	19.35	4	9,482	0.04%
2018/06/15	1	19.15	8	19.40	19.10	-7	9,398	-0.07%
2018/06/14	22	20.17	7	20.01	19.70	15	9,338	0.16%
2018/06/13	6	19.03	60	19.29	19.70	-54	9,122	-0.59%
2018/06/12	0.9	17.95	0	0.00	17.95	0.9	8,940	0.01%
2018/06/11	2	18.30	0	0.00	18.15	2	8,918	0.02%
2018/06/08	2	18.30	0	0.00	18.10	2	8,919	0.02%
2018/06/07	15	18.35	0	0.00	18.30	15	8,910	0.17%
2018/06/06	21	18.57	2	18.55	18.40	19	8,919	0.21%
2018/06/05	12	18.76	3	18.45	18.50	9	8,900	0.10%
2018/06/04	28	19.05	7	19.04	18.85	21	8,870	0.24%
2018/06/01	6	18.34	6	19.20	18.90	0	8,831	0.00%
2018/05/31	13	18.63	0	0.00	18.20	13	8,761	0.15%
2018/05/30	1	18.50	0	0.00	18.50	1	8,779	0.01%
2018/05/29	1	18.60	0	0.00	18.45	1	8,778	0.01%
2018/05/25	2	18.85	8	19.10	18.70	-6	8,721	-0.07%
2018/05/24	8	17.68	16	18.38	19.30	-8	8,710	-0.09%
2018/05/23	14	18.47	3	18.25	18.05	11	8,637	0.13%
2018/05/22	14	18.99	0	0.00	18.95	14	8,568	0.16%
2018/05/21	13	19.15	1	19.10	19.10	12	8,536	0.14%
2018/05/18	5	19.10	13	19.61	19.50	-8	8,493	-0.09%
2018/05/17	32	19.22	11.5	19.46	19.15	20.5	8,462	0.24%
2018/05/16	20	20.43	2.8	20.30	20.30	17.2	8,321	0.21%
2018/05/15	1	20.85	20	21.00	20.85	-19	8,292	-0.23%
2018/05/14	20	20.33	2	20.33	20.30	18	8,277	0.22%
2018/05/11	6	20.79	4	20.99	20.70	2	8,260	0.02%
2018/05/10	22	20.97	17	21.04	20.90	5	8,217	0.06%
2018/05/09	47	21.30	36	21.77	21.50	11	8,186	0.13%
2018/05/08	3	21.07	31	20.97	20.90	-28	8,040	-0.35%
2018/05/07	12	20.62	42	21.81	22.00	-30	7,918	-0.38%
2018/05/04	57	20.44	11	20.14	20.05	46	7,744	0.59%
2018/05/03	51	21.63	55	21.73	21.40	-4	7,599	-0.05%
2018/05/02	77	24.60	16	24.34	23.70	61	7,419	0.82%
2018/04/30	9	23.51	86	23.97	24.20	-77	7,147	-1.08%
2018/04/27	2.4	20.47	3	21.13	22.00	-0.6	6,924	-0.01%
2018/04/26	40	22.56	0	0.00	21.45	40	6,817	0.59%
2018/04/25	11	23.42	14	23.66	23.80	-3	6,690	-0.04%
2018/04/24	28	24.10	12	24.00	24.00	16	6,694	0.24%
2018/04/23	12	25.41	0	0.00	25.10	12	6,860	0.17%
2018/04/20	5	25.74	8	25.51	25.40	-3	6,824	-0.04%
2018/04/19	34	25.83	46	26.19	25.90	-12	6,738	-0.18%
2018/04/18	7	24.10	0	0.00	24.80	7	6,566	0.11%
2018/04/17	11	24.05	9	24.66	24.05	2	6,658	0.03%
2018/04/16	40	23.77	22	24.03	24.30	18	6,680	0.27%
2018/04/13	32	25.36	16	25.89	25.50	16	6,977	0.23%
2018/04/12	32	25.58	27.1	26.33	26.40	4.9	6,854	0.07%
2018/04/11	27	23.11	103	25.06	26.05	-76	6,572	-1.16%	大賣/
2018/04/10	30	23.70	140	22.84	23.70	-110	5,896	-1.87%	大賣/鉅額交易
2018/04/09	3	22.10	1	22.10	22.10	2	5,290	0.04%
2018/04/03	3	18.97	89	19.54	20.10	-86	5,118	-1.68%
2018/04/02	1	18.70	18	18.72	18.40	-17	4,878	-0.35%
2018/03/31	15	18.58	11	18.82	18.60	4	4,723	0.08%
2018/03/30	15	18.42	62	18.71	18.35	-47	4,498	-1.04%
2018/03/29	14	16.97	63.1	17.39	17.70	-49.1	4,080	-1.20%
2018/03/28	22	16.22	41	16.26	16.20	-19	3,675	-0.52%
2018/03/27	15	14.80	50	15.54	15.80	-35	3,398	-1.03%
2018/03/26	0	0.00	1	14.40	14.40	-1	3,143	-0.03%
2018/03/23	0	0.00	15	14.29	14.30	-15	3,129	-0.48%
2018/03/22	0	0.00	1	14.40	14.30	-1	3,114	-0.03%
2018/03/21	0	0.00	25	14.44	14.30	-25	3,114	-0.80%
2018/03/16	3	14.33	10	14.45	14.20	-7	3,104	-0.23%
2018/03/15	0	0.00	10	14.40	14.40	-10	3,095	-0.32%
2018/03/14	0	0.00	1	14.25	14.25	-1	3,092	-0.03%
2018/03/13	0	0.00	3	14.10	14.20	-3	3,078	-0.10%
2018/03/12	2	14.45	0	0.00	14.20	2	3,072	0.07%
2018/03/05	0	0.00	20	14.30	14.35	-20	3,012	-0.66%
2018/03/02	0	0.00	10	13.95	13.95	-10	2,966	-0.34%
2018/03/01	0	0.00	20	13.95	13.90	-20	2,966	-0.67%
2018/02/26	0	0.00	2	13.93	13.90	-2	2,997	-0.07%
2018/02/23	10	13.00	32	13.90	14.00	-22	3,000	-0.73%
2018/02/22	22	13.30	0	0.00	13.05	22	2,968	0.74%
2018/02/08	20	13.30	0	0.00	13.25	20	2,973	0.67%
2018/02/07	0	0.00	30	13.35	13.45	-30	2,976	-1.01%
2018/02/06	30	12.83	0	12.70	12.80	30	2,951	1.02%
2018/02/05	10	13.75	1	13.70	13.75	9	2,897	0.31%
2018/02/02	0	0.00	1	14.20	14.20	-1	2,894	-0.03%
2018/02/01	1	14.80	0	0.00	14.60	1	2,930	0.03%
2018/01/31	20	13.70	1	13.85	14.30	19	2,909	0.65%
2018/01/30	0	0.00	2	14.03	13.95	-2	2,988	-0.07%
2018/01/29	2	14.23	0	0.00	14.10	2	3,116	0.06%
2018/01/26	20	14.03	0	0.00	14.10	20	3,131	0.64%
2018/01/24	40	14.14	0	0.00	14.00	40	3,150	1.27%
2018/01/22	13	14.45	1	14.50	14.30	12	3,099	0.39%
2018/01/19	40	14.60	5	14.63	14.55	35	3,098	1.13%
2018/01/18	14	14.67	22	14.99	14.80	-8	3,062	-0.26%
2018/01/17	3	14.72	84	14.54	15.25	-81	2,957	-2.74%
2018/01/16	0	0.00	1	14.15	13.95	-1	2,700	-0.04%
2018/01/12	20	13.85	0	0.00	13.80	20	2,617	0.76%
2018/01/11	61	13.64	19	14.11	13.85	42	2,561	1.64%
2018/01/10	1	15.00	13	14.90	14.75	-12	2,356	-0.51%
2018/01/09	0	0.00	44	15.01	15.25	-44	2,210	-1.99%
2018/01/08	10	13.55	12	13.90	13.90	-2	1,768	-0.11%
2018/01/05	13	12.16	92	12.19	12.65	-79	1,616	-4.89%
2018/01/04	0	0.00	20	11.50	11.50	-20	1,419	-1.41%