台船 (2208)-凱基-東門券商分點個股進出

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
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
1,999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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/04/29	0.1	18.30	0	0.00	18.35	0.1	5,227	0.00%
2024/04/26	1	18.10	0	0.00	18.15	1	5,244	0.02%
2024/04/25	0.2	18.25	12	18.15	18.10	-11.8	5,267	-0.22%
2024/04/24	0	0.00	8.8	18.31	18.30	-8.8	5,312	-0.16%
2024/04/23	5	18.30	0.4	18.46	18.30	4.6	5,410	0.09%
2024/04/22	106.5	18.51	106	18.42	18.45	0.5	5,500	0.01%	大買/大賣/
2024/04/19	0	0.00	45.1	18.43	18.70	-45.1	5,679	-0.79%
2024/04/18	6	18.91	10	19.20	19.05	-4	6,197	-0.06%
2024/04/16	20	19.00	0	0.00	18.85	20	6,218	0.32%
2024/04/15	21	19.70	3	19.55	19.40	18	6,169	0.29%
2024/04/12	0	0.00	3	19.20	19.05	-3	6,116	-0.05%
2024/04/11	2	19.15	0	0.00	19.15	2	6,134	0.03%
2024/04/10	0.1	19.60	4	19.55	19.50	-4	6,071	-0.07%
2024/04/09	1	18.95	0	0.00	19.05	1	5,805	0.02%
2024/04/08	1	18.95	0	0.00	18.90	1	5,772	0.02%
2024/04/03	1	18.70	0	0.00	18.85	1	5,764	0.02%
2024/04/01	0	0.00	4	18.80	18.90	-4	5,790	-0.07%
2024/03/29	0	0.00	5	18.90	18.85	-5	5,753	-0.09%
2024/03/28	2	19.00	0	0.00	18.95	2	5,740	0.03%
2024/03/27	4	19.30	6	19.18	19.10	-2	5,696	-0.04%
2024/03/26	0	0.00	15	18.94	18.80	-15	5,614	-0.27%
2024/03/22	20	19.13	24	19.08	19.05	-4	5,430	-0.07%
2024/03/21	0	0.00	18	18.86	18.90	-18	5,313	-0.34%
2024/03/20	0	0.00	12	18.80	18.75	-12	5,245	-0.23%
2024/03/19	5	19.21	3	19.27	19.25	2	5,153	0.04%
2024/03/18	9	18.72	1	18.85	18.60	8	4,770	0.17%
2024/03/15	0	0.00	1	17.60	17.75	-1	4,490	-0.02%
2024/03/12	1	17.85	2	17.75	17.75	-1	4,430	-0.02%
2024/03/11	0	0.00	25	17.74	17.75	-25	4,398	-0.57%
2024/03/08	19.1	17.60	8	17.56	17.55	11.1	4,380	0.25%
2024/03/07	1	17.80	0.5	17.85	17.75	0.5	4,387	0.01%
2024/03/05	1	17.95	1	17.95	17.95	0	4,295	0.00%
2024/03/04	20	18.08	6	18.05	18.00	14	4,260	0.33%
2024/02/29	53	18.27	14	18.25	18.35	39	4,228	0.92%
2024/02/27	53	18.14	0	0.00	18.05	53	4,145	1.28%
2024/02/26	0	0.00	7	18.15	18.05	-7	4,100	-0.17%
2024/02/23	2	18.20	3	18.20	17.95	-1	4,062	-0.02%
2024/02/22	8	18.19	25	18.01	18.20	-17	3,970	-0.43%
2024/02/20	1	18.05	16	18.02	18.00	-15	3,776	-0.40%
2024/02/19	5	17.90	8	18.05	18.15	-3	3,678	-0.08%
2024/02/16	5	18.20	4	18.20	18.15	1	3,611	0.03%
2024/02/15	0	0.00	5	18.19	18.15	-5	3,584	-0.14%
2024/02/05	6	17.72	7	17.79	17.90	-1	3,542	-0.03%
2024/02/02	0	0.00	4	18.08	18.05	-4	3,471	-0.12%
2024/02/01	2	18.20	1	18.25	18.25	1	3,441	0.03%
2024/01/31	0	0.00	3	18.05	18.05	-3	3,425	-0.09%
2024/01/30	0	0.00	9	18.30	18.20	-9	3,396	-0.27%
2024/01/29	1.1	18.27	4	18.30	18.25	-2.9	3,358	-0.09%
2024/01/26	0	0.00	8	18.47	18.40	-8	3,340	-0.24%
2024/01/25	2	18.55	0	0.00	18.55	2	3,323	0.06%
2024/01/24	0	0.00	3	18.65	18.60	-3	3,298	-0.09%
2024/01/23	0	0.00	1	18.45	18.45	-1	3,225	-0.03%
2024/01/22	5	18.25	5.5	18.16	18.10	-0.5	3,130	-0.01%
2024/01/19	22.1	18.00	1	17.95	17.95	21.1	3,079	0.68%
2024/01/17	3.5	18.30	17	18.18	18.15	-13.5	2,941	-0.46%
2024/01/16	4	18.65	2.5	18.56	18.55	1.5	2,832	0.05%
2024/01/15	17	19.06	5	19.05	19.05	12	2,728	0.44%
2024/01/12	57.2	18.92	19	18.97	18.90	38.2	2,509	1.52%
2024/01/11	10	20.10	5	20.15	20.00	5	1,927	0.26%
2024/01/10	0	0.00	5	20.38	20.10	-5	1,888	-0.26%
2024/01/09	0	0.00	5	20.50	20.45	-5	1,843	-0.27%
2024/01/08	0	0.00	3	21.12	20.90	-3	1,802	-0.17%
2024/01/04	13.1	20.05	2	20.05	20.00	11.1	1,663	0.67%
2024/01/03	22	20.08	0	0.00	20.10	22	1,701	1.29%
2024/01/02	8	20.13	0	0.00	20.10	8	1,696	0.47%
2023/12/29	0.2	20.20	9	20.26	20.30	-8.8	1,680	-0.52%
2023/12/28	10.1	20.30	0	0.00	20.25	10.1	1,655	0.61%
2023/12/27	0	0.00	2	20.45	20.45	-2	1,648	-0.12%
2023/12/26	2	20.25	0	0.00	20.50	2	1,676	0.12%
2023/12/22	0	20.65	9	20.53	20.50	-9	1,727	-0.52%
2023/12/21	0	0.00	3	20.70	20.65	-3	1,751	-0.17%
2023/12/20	4	20.60	0	0.00	20.75	4	1,773	0.23%
2023/12/19	4	20.70	6	20.75	20.60	-2	1,821	-0.11%
2023/12/18	10	21.20	0	0.00	21.20	10	1,888	0.53%
2023/12/15	8	21.31	1	21.35	21.45	7	2,161	0.32%
2023/12/12	0	0.00	7	21.36	21.35	-7	2,174	-0.32%
2023/12/08	0	0.00	15	21.37	21.30	-15	2,179	-0.69%
2023/12/07	0	0.00	20	21.68	21.55	-20	2,203	-0.91%
2023/12/06	0	0.00	4	21.70	21.65	-4	2,223	-0.18%
2023/12/05	4	22.00	0	0.00	22.05	4	2,238	0.18%
2023/12/04	80.5	22.22	0	0.00	22.20	80.5	2,227	3.61%
2023/11/30	7	21.64	2	21.60	21.65	5	2,255	0.22%
2023/11/29	2	21.70	4	21.65	21.80	-2	2,313	-0.09%
2023/11/28	0	0.00	20	21.69	21.70	-20	2,317	-0.86%
2023/11/27	21	21.71	0	0.00	21.60	21	2,333	0.90%
2023/11/24	0	0.00	2	21.60	21.60	-2	2,324	-0.09%
2023/11/23	2	21.35	9	21.20	21.25	-7	2,306	-0.30%
2023/11/22	0	0.00	8	21.20	21.15	-8	2,312	-0.35%
2023/11/21	0	0.00	10	21.13	21.15	-10	2,337	-0.43%
2023/11/20	0	0.00	21	21.12	21.15	-21	2,410	-0.87%
2023/11/17	3	20.80	0	0.00	20.80	3	2,450	0.12%
2023/11/16	12	20.88	0	0.00	20.90	12	2,455	0.49%
2023/11/15	6	20.63	0	0.00	20.85	6	2,452	0.24%
2023/11/13	0	0.00	3	20.25	20.30	-3	2,482	-0.12%
2023/11/10	0	0.00	0	20.30	20.20	0	2,516	0.00%
2023/10/24	0	0.00	10	20.20	20.40	-10	2,890	-0.35%
2023/10/20	0	0.00	20	20.38	20.30	-20	2,939	-0.68%
2023/10/19	5	20.70	0	0.00	20.70	5	2,950	0.17%
2023/10/18	0	0.00	29	20.74	20.70	-29	2,968	-0.98%
2023/10/17	7	21.05	40	20.99	20.85	-33	2,985	-1.11%
2023/10/16	3	21.30	25	21.10	21.10	-22	3,010	-0.73%
2023/10/13	25	21.44	0	0.00	21.45	25	3,056	0.82%
2023/10/12	30	21.30	0	0.00	21.35	30	3,080	0.97%
2023/10/11	0	0.00	32	22.08	21.70	-32	3,109	-1.03%
2023/10/06	0	0.00	27	21.78	21.75	-27	3,087	-0.87%
2023/10/05	1	22.05	27	21.89	21.85	-26	3,110	-0.84%
2023/10/04	3	21.90	9	21.89	21.90	-6	3,129	-0.19%
2023/10/03	16	22.17	12	22.12	22.00	4	3,123	0.13%
2023/10/02	3	22.63	12	22.30	22.25	-9	3,115	-0.29%
2023/09/28	10	23.20	15	23.54	22.85	-5	3,073	-0.16%
2023/09/27	7	23.36	5	23.35	23.40	2	3,022	0.07%
2023/09/26	19	23.43	0	0.00	23.40	19	3,072	0.62%
2023/09/25	7	24.03	0	0.00	23.90	7	3,099	0.23%
2023/09/22	6	23.55	0	0.00	24.20	6	3,274	0.18%
2023/09/21	16	23.99	20	24.10	23.65	-4	3,276	-0.12%
2023/09/20	7	24.59	23	24.66	24.65	-16	3,243	-0.49%
2023/09/19	1	23.95	5	23.94	23.90	-4	2,977	-0.13%
2023/09/18	3	23.78	0	0.00	23.65	3	2,948	0.10%
2023/09/15	1	23.65	1	23.55	23.45	0	2,945	0.00%
2023/09/14	1	23.75	0	0.00	23.75	1	2,933	0.03%
2023/09/13	0	0.00	20	23.21	23.20	-20	2,997	-0.67%
2023/09/12	8	23.44	5	23.35	23.25	3	3,034	0.10%
2023/09/11	1	23.90	3	24.07	23.90	-2	3,042	-0.07%
2023/09/08	6	24.04	0	0.00	24.00	6	3,078	0.19%
2023/09/07	1	23.75	6	23.83	23.80	-5	3,117	-0.16%
2023/09/06	0.5	23.90	0	0.00	23.80	0.5	3,151	0.02%
2023/09/05	16.5	23.75	0	0.00	23.85	16.5	3,155	0.52%
2023/09/04	0	0.00	2	23.80	23.75	-2	3,151	-0.06%
2023/09/01	0	0.00	5	23.15	23.20	-5	3,130	-0.16%
2023/08/31	6	23.00	0	0.00	23.20	6	3,160	0.19%
2023/08/30	1.3	22.86	0	0.00	22.90	1.3	3,236	0.04%
2023/08/29	0	0.00	1	22.90	22.85	-1	3,276	-0.03%
2023/08/25	0.4	22.80	0	0.00	22.70	0.4	3,321	0.01%
2023/08/24	54.4	22.74	0	0.00	22.90	54.4	3,332	1.63%
2023/08/23	11	22.14	0	0.00	22.20	11	3,301	0.33%
2023/08/22	4	21.30	0	0.00	21.30	4	3,362	0.12%
2023/08/21	5	21.30	0	0.00	21.25	5	3,437	0.15%
2023/08/18	34	21.56	0	0.00	21.45	34	3,513	0.97%
2023/08/16	0	0.00	2	21.00	20.80	-2	3,837	-0.05%
2023/08/14	1	21.25	34	21.15	21.30	-33	3,929	-0.84%
2023/08/11	1	21.75	1	21.90	21.85	0	3,992	0.00%
2023/08/10	48	21.99	31	21.66	21.65	17	4,061	0.42%
2023/08/09	0	0.00	2	23.60	23.55	-2	4,065	-0.05%
2023/08/08	0	0.00	1	23.40	23.55	-1	4,101	-0.02%
2023/08/07	0	0.00	2	23.45	23.40	-2	4,245	-0.05%
2023/08/02	1	23.50	0	0.00	23.25	1	4,406	0.02%
2023/08/01	0	0.00	9	23.49	23.45	-9	4,445	-0.20%
2023/07/31	5	23.61	0	0.00	23.35	5	4,567	0.11%
2023/07/28	0	0.00	4	23.25	23.25	-4	4,696	-0.09%
2023/07/27	8	23.32	0	0.00	23.35	8	4,828	0.17%
2023/07/25	16	23.09	1	23.15	23.10	15	5,132	0.29%
2023/07/20	0	0.00	3	23.45	23.60	-3	5,619	-0.05%
2023/07/19	3	23.05	0	0.00	23.05	3	5,723	0.05%
2023/07/18	10	23.30	6	23.37	23.20	4	6,021	0.07%
2023/07/17	10	23.45	5	23.55	23.70	5	6,255	0.08%
2023/07/14	14	23.69	0	0.00	23.70	14	6,647	0.21%
2023/07/13	0	0.00	5	23.90	23.90	-5	7,371	-0.07%
2023/07/12	0	0.00	5	24.15	24.10	-5	8,602	-0.06%
2023/07/11	13	24.47	5	24.50	24.45	8	10,315	0.08%
2023/07/10	0	0.00	6	24.10	24.00	-6	11,545	-0.05%
2023/07/07	3	24.30	0	0.00	24.15	3	12,009	0.02%
2023/07/06	0	0.00	3	24.75	24.50	-3	12,275	-0.02%
2023/07/05	0	0.00	2	24.70	24.70	-2	12,664	-0.02%
2023/07/04	1	25.05	8	25.20	24.95	-7	12,964	-0.05%
2023/07/03	8	24.51	0	0.00	24.95	8	13,434	0.06%
2023/06/30	1	25.30	6	25.18	24.75	-5	13,414	-0.04%
2023/06/28	3	24.30	11	24.28	24.35	-8	13,288	-0.06%
2023/06/27	0	0.00	5	23.75	23.75	-5	13,354	-0.04%
2023/06/26	16	24.13	0	0.00	24.00	16	13,520	0.12%
2023/06/20	0	0.00	5	24.35	24.30	-5	13,572	-0.04%
2023/06/19	7	24.67	3	24.45	24.65	4	13,584	0.03%
2023/06/16	14	24.22	2	24.20	24.25	12	13,523	0.09%
2023/06/15	0	0.00	8	23.79	24.00	-8	13,496	-0.06%
2023/06/14	3	23.78	15	23.75	23.80	-12	13,495	-0.09%
2023/06/13	12	24.11	3	24.05	24.00	9	13,476	0.07%
2023/06/12	13	24.37	1	24.45	24.40	12	13,450	0.09%
2023/06/09	3	24.85	0	0.00	24.85	3	13,444	0.02%
2023/06/08	2	25.00	1	25.15	25.00	1	13,524	0.01%
2023/06/07	0	0.00	2	25.00	25.00	-2	13,615	-0.01%
2023/06/05	0	0.00	20	25.08	25.25	-20	13,754	-0.15%
2023/05/31	1	24.30	1	24.15	24.15	0	13,726	0.00%
2023/05/30	0	0.00	2	24.20	24.20	-2	13,743	-0.01%
2023/05/29	2	24.60	0	0.00	24.45	2	13,846	0.01%
2023/05/26	28	24.35	11	24.38	24.15	17	14,024	0.12%
2023/05/25	2	25.15	0	0.00	25.00	2	14,202	0.01%
2023/05/24	1	25.45	9	25.42	25.50	-8	14,532	-0.06%
2023/05/23	7	24.98	2	25.05	25.20	5	14,960	0.03%
2023/05/19	1	24.50	0	0.00	24.40	1	15,107	0.01%
2023/05/18	0	0.00	1	24.65	24.55	-1	15,087	-0.01%
2023/05/17	6	24.47	0	0.00	24.50	6	15,114	0.04%
2023/05/16	16	24.23	0	0.00	24.20	16	15,064	0.11%
2023/05/15	13	24.30	4	24.20	24.40	9	15,050	0.06%
2023/05/12	0	0.00	21	23.45	23.45	-21	14,986	-0.14%
2023/05/11	0	0.00	21	23.45	23.30	-21	15,004	-0.14%
2023/05/09	1	24.00	3	24.10	24.00	-2	14,813	-0.01%
2023/05/08	1	24.60	3	24.60	24.60	-2	14,767	-0.01%
2023/05/05	17	24.60	15	24.63	24.45	2	14,788	0.01%
2023/05/04	1	24.95	5	25.60	24.95	-4	14,725	-0.03%
2023/05/03	46	25.71	40	26.03	25.60	6	14,602	0.04%
2023/04/28	0	0.00	1	25.95	25.95	-1	14,388	-0.01%
2023/04/27	0	0.00	2	25.90	25.80	-2	14,204	-0.01%
2023/04/26	6	25.82	10	25.80	25.60	-4	14,028	-0.03%
2023/04/25	0	0.00	9	26.17	25.80	-9	13,919	-0.06%
2023/04/24	6	26.18	3	26.30	26.20	3	13,643	0.02%
2023/04/21	5	25.75	20	25.55	25.90	-15	13,517	-0.11%
2023/04/20	50	26.04	42	26.41	26.00	8	13,184	0.06%
2023/04/19	6	26.76	9	26.63	26.35	-3	12,924	-0.02%
2023/04/18	32	27.12	31	27.18	27.30	1	12,499	0.01%
2023/04/17	25.1	27.44	27.3	27.69	28.00	-2.2	11,720	-0.02%
2023/04/14	41	27.20	17	26.77	26.45	24	10,447	0.23%
2023/04/13	9	25.48	19	26.38	26.85	-10	8,708	-0.12%
2023/04/12	3	24.58	21	24.41	24.45	-18	7,450	-0.24%
2023/04/11	20	23.91	5	23.72	23.60	15	6,981	0.21%
2023/04/10	6	23.95	11	23.75	24.05	-5	6,724	-0.07%
2023/04/07	18	22.89	3	22.92	22.80	15	6,381	0.24%
2023/04/06	15	24.17	16	24.04	23.75	-1	6,051	-0.02%
2023/03/31	3.3	23.58	3	23.45	23.35	0.3	5,535	0.01%
2023/03/29	7	23.48	0	0.00	23.40	7	5,514	0.13%
2023/03/28	13	23.16	5	23.49	23.45	8	5,472	0.15%
2023/03/27	11	23.33	0	0.00	23.50	11	5,380	0.20%
2023/03/23	5	22.65	10	22.43	22.40	-5	5,440	-0.09%
2023/03/20	0	0.00	5	21.75	21.70	-5	5,399	-0.09%
2023/03/17	16	21.66	4	21.71	21.65	12	5,452	0.22%
2023/03/16	0	0.00	5	21.10	21.05	-5	5,439	-0.09%
2023/03/14	0	0.00	2	21.55	21.55	-2	5,476	-0.04%
2023/03/13	0	0.00	15	22.05	21.85	-15	5,537	-0.27%
2023/03/10	15	22.89	13	22.67	22.55	2	5,579	0.04%
2023/03/09	1	23.30	2	23.63	23.55	-1	5,546	-0.02%
2023/03/08	1	22.90	12	23.08	23.20	-11	5,953	-0.18%
2023/03/07	1	22.95	0	0.00	22.90	1	6,051	0.02%
2023/03/06	0	0.00	3	23.00	23.05	-3	6,032	-0.05%
2023/03/03	2	23.00	0	0.00	22.90	2	6,013	0.03%
2023/03/02	0	0.00	10	23.05	23.05	-10	6,033	-0.17%
2023/03/01	0	22.80	8	23.06	22.80	-8	6,074	-0.13%
2023/02/24	7	23.46	5	23.44	23.55	2	5,998	0.03%
2023/02/23	3	24.43	5	24.05	24.05	-2	5,785	-0.03%
2023/02/22	1	23.80	42	24.50	24.20	-41	5,503	-0.74%
2023/02/21	8	23.56	42	23.74	23.90	-34	5,138	-0.66%
2023/02/20	2	23.13	34	22.70	23.25	-32	4,657	-0.69%
2023/02/17	1	21.70	53	21.50	21.50	-52	4,327	-1.20%
2023/02/15	5	20.97	0	0.00	21.00	5	4,246	0.12%
2023/02/14	2	21.00	1	21.05	20.65	1	4,317	0.02%
2023/02/13	0	0.00	7.3	20.65	21.00	-7.3	4,358	-0.17%
2023/02/10	2	20.78	4	20.73	20.65	-2	4,522	-0.04%
2023/02/09	0	0.00	1	20.60	20.50	-1	4,544	-0.02%
2023/02/08	0	0.00	4	20.20	20.25	-4	4,555	-0.09%
2023/02/07	0	0.00	1	20.35	20.30	-1	4,534	-0.02%
2023/02/06	1	20.25	0	0.00	20.20	1	4,508	0.02%
2023/02/03	0	0.00	2	20.40	20.45	-2	4,443	-0.05%
2023/01/31	3	19.20	0	0.00	19.35	3	4,223	0.07%
2023/01/17	0	0.00	2	18.70	18.45	-2	4,137	-0.05%
2023/01/16	0	0.00	8	18.70	18.40	-8	4,142	-0.19%
2023/01/13	4	18.55	0	0.00	18.45	4	4,135	0.10%
2023/01/11	2	18.85	9	18.75	18.90	-7	4,133	-0.17%
2023/01/10	7	18.65	0	0.00	18.65	7	4,124	0.17%
2023/01/06	3	18.90	0	0.00	18.85	3	4,097	0.07%
2023/01/05	4	19.15	0	0.00	19.00	4	4,116	0.10%
2022/12/30	0	0.00	5	19.55	19.50	-5	4,107	-0.12%
2022/12/29	0	0.00	4	19.35	19.30	-4	4,094	-0.10%
2022/12/28	3	19.77	6	19.77	19.70	-3	4,087	-0.07%
2022/12/27	11	19.62	1	20.05	19.80	10	4,053	0.25%
2022/12/26	1	19.55	0	0.00	19.55	1	3,973	0.03%
2022/12/23	2	19.48	8	19.60	19.50	-6	3,976	-0.15%
2022/12/22	7	19.81	5	19.82	19.60	2	3,959	0.05%
2022/12/21	10	19.49	1	19.80	19.45	9	3,958	0.23%
2022/12/20	2	19.53	0	0.00	19.15	2	3,923	0.05%
2022/12/16	15	19.96	1	20.00	20.10	14	3,873	0.36%
2022/12/15	11	20.40	1	20.80	20.30	10	3,799	0.26%
2022/12/14	3	19.75	0	0.00	19.70	3	3,580	0.08%
2022/12/13	10	19.86	6	19.83	19.70	4	3,568	0.11%
2022/12/12	1	19.65	4	19.65	19.55	-3	3,539	-0.08%
2022/12/09	1	19.55	12	19.71	19.90	-11	3,509	-0.31%
2022/12/08	5	19.75	4	19.76	19.65	1	3,437	0.03%
2022/12/07	1	19.60	18	19.61	19.65	-17	3,400	-0.50%
2022/12/06	0	0.00	7	19.70	19.55	-7	3,344	-0.21%
2022/12/05	5.3	19.86	6	20.22	19.90	-0.7	3,272	-0.02%
2022/12/02	12	19.59	20	20.01	19.95	-8	3,171	-0.25%
2022/12/01	42	19.87	42	19.70	19.55	0	3,017	0.00%
2022/11/30	65	20.35	45	20.08	19.90	20	2,906	0.69%
2022/11/29	6	19.13	5	19.77	19.85	1	2,364	0.04%
2022/11/28	1	17.80	14	18.00	18.05	-13	2,169	-0.60%
2022/11/25	2	18.40	16	18.43	18.35	-14	2,150	-0.65%
2022/11/24	5	18.51	0	0.00	18.40	5	2,107	0.24%
2022/11/23	15	18.11	0	0.00	18.45	15	2,030	0.74%
2022/11/22	26	17.97	6	18.18	18.25	20	1,937	1.03%
2022/11/18	0	0.00	67	17.93	17.80	-67	1,846	-3.63%
2022/11/17	23	17.97	10	17.91	18.00	13	1,837	0.71%
2022/11/16	2	18.20	0	0.00	18.20	2	1,786	0.11%
2022/11/15	10	18.20	35	18.25	18.20	-25	1,752	-1.43%
2022/11/14	1	18.40	20	18.52	18.50	-19	1,714	-1.11%
2022/11/11	22	18.93	6	19.05	18.75	16	1,672	0.96%
2022/11/10	0	0.00	22	19.11	18.95	-22	1,586	-1.39%
2022/11/09	2	18.43	7	18.72	18.65	-5	1,411	-0.35%
2022/11/08	8	18.29	17	18.43	18.50	-9	1,331	-0.68%
2022/11/04	7	16.50	7	15.30	16.50	0	976	0.00%
2022/11/03	8	15.05	10	15.10	15.00	-2	898	-0.22%
2022/11/01	5	15.10	5	15.00	15.10	0	904	0.00%
2022/10/31	5	14.76	0	0.00	14.70	5	924	0.54%
2022/10/27	10	14.95	1	14.90	15.00	9	984	0.91%
2022/10/26	10	14.83	0	0.00	14.80	10	986	1.01%
2022/10/24	5	15.05	3	15.30	15.00	2	968	0.21%
2022/10/21	7	14.75	0	0.00	14.60	7	951	0.74%
2022/10/20	23	14.60	0	0.00	14.65	23	948	2.43%
2022/10/17	34	14.77	10	14.80	14.90	24	932	2.57%
2022/10/14	40	14.95	6	15.00	15.00	34	941	3.61%
2022/10/13	10	14.99	31	14.68	14.55	-21	936	-2.24%
2022/10/12	29.1	15.49	6	15.44	15.40	23.1	912	2.53%
2022/10/11	15.1	15.80	0	0.00	15.70	15.1	900	1.67%
2022/10/07	4	16.24	0	0.00	16.20	4	887	0.45%
2022/10/06	25	16.17	0	0.00	16.15	25	897	2.78%
2022/10/05	4	16.60	0	0.00	16.25	4	916	0.44%
2022/10/04	7	16.32	0	0.00	16.35	7	920	0.76%
2022/10/03	5	15.90	5	15.70	16.00	0	917	0.00%
2022/09/30	5	15.75	0	0.00	15.85	5	917	0.54%
2022/09/28	5	16.05	12	15.97	15.90	-7	902	-0.78%
2022/09/26	0	0.00	11	16.80	16.75	-11	877	-1.25%
2022/09/23	13	17.38	13	17.20	17.20	0	883	0.00%
2022/09/22	12	17.35	0	0.00	17.50	12	877	1.37%
2022/09/13	0	0.00	2	18.10	18.10	-2	924	-0.22%
2022/09/07	0	18.00	3	18.00	17.85	-3	994	-0.30%
2022/09/02	0	0.00	3	18.15	18.20	-3	1,061	-0.28%
2022/08/30	0	0.00	2	18.20	18.20	-2	1,071	-0.19%
2022/08/29	6	18.12	10	18.22	18.20	-4	1,069	-0.37%
2022/08/26	0	0.00	6	18.70	18.65	-6	1,060	-0.57%
2022/08/25	5	18.70	4	18.70	18.65	1	1,060	0.09%
2022/08/22	4	18.40	0	0.00	18.35	4	1,061	0.38%
2022/08/19	0	0.00	2	18.35	18.50	-2	1,064	-0.19%
2022/08/18	5	18.45	0	0.00	18.40	5	1,072	0.47%
2022/08/17	3	18.65	3	18.70	18.60	0	1,075	0.00%
2022/08/16	15	18.82	0	0.00	18.75	15	1,082	1.39%
2022/08/15	5	18.80	0	0.00	18.75	5	1,096	0.46%
2022/08/10	1	18.25	0	0.00	18.35	1	1,107	0.09%
2022/08/08	0	0.00	1	18.25	18.35	-1	1,132	-0.09%
2022/08/01	0	0.00	1	18.05	18.15	-1	1,245	-0.08%
2022/07/28	1	17.95	0	0.00	17.90	1	1,291	0.08%
2022/07/14	3	18.15	3	18.15	18.10	0	1,539	0.00%
2022/07/13	0	0.00	1	17.90	17.95	-1	1,553	-0.06%
2022/07/12	0	0.00	6	17.02	16.95	-6	1,549	-0.39%
2022/07/06	5	17.50	0	0.00	17.45	5	1,616	0.31%
2022/07/05	3	17.35	0	0.00	17.80	3	1,635	0.18%
2022/07/04	2	17.35	0	0.00	17.20	2	1,641	0.12%
2022/07/01	1	17.45	0	0.00	17.25	1	1,661	0.06%
2022/06/30	1	17.85	0	0.00	17.90	1	1,651	0.06%
2022/06/23	0.1	17.90	0	0.00	17.70	0.1	1,672	0.01%
2022/06/22	4	17.90	0	0.00	17.65	4	1,676	0.24%
2022/06/20	2.2	18.05	0	0.00	17.60	2.2	1,678	0.13%
2022/06/17	2	18.15	0	0.00	18.25	2	1,680	0.12%
2022/06/16	0.1	18.75	0	0.00	18.25	0.1	1,674	0.01%
2022/06/15	100	18.80	0	0.00	18.75	100	1,680	5.95%
2022/06/14	2	18.65	0	0.00	18.45	2	1,683	0.12%
2022/06/07	0	19.65	0	0.00	19.50	0	1,780	0.00%
2022/06/02	0	0.00	1	19.65	19.70	-1	1,925	-0.05%
2022/05/31	0	0.00	13	19.60	19.65	-13	1,962	-0.66%
2022/05/18	0	0.00	2	19.00	19.20	-2	2,185	-0.09%
2022/05/17	0	0.00	1	18.85	18.85	-1	2,186	-0.05%
2022/05/16	3	18.85	0	0.00	18.85	3	2,193	0.14%
2022/05/13	3	19.00	0	0.00	18.95	3	2,187	0.14%
2022/05/12	0.1	19.35	0	0.00	18.85	0.1	2,163	0.00%
2022/05/11	0	19.85	2	19.70	19.70	-2	2,092	-0.09%
2022/05/10	0.1	20.20	0	0.00	20.20	0.1	2,059	0.00%
2022/05/09	0	0.00	12	19.99	20.05	-12	2,042	-0.59%
2022/04/29	0	0.00	8	21.08	21.00	-8	2,039	-0.39%
2022/04/28	11	21.20	0	0.00	20.95	11	2,057	0.53%
2022/04/27	0	21.65	6	21.55	21.35	-6	2,025	-0.29%
2022/04/26	9	21.90	3	21.80	21.65	6	1,967	0.30%
2022/04/25	0	0.00	6	21.10	21.10	-6	1,912	-0.31%
2022/04/18	9	21.42	14	21.29	21.25	-5	1,930	-0.26%
2022/04/15	3	21.60	0	0.00	21.45	3	1,924	0.16%
2022/04/14	12	21.10	3	21.25	21.30	9	1,918	0.47%
2022/04/12	3	20.35	25	20.28	20.50	-22	1,935	-1.14%
2022/04/11	20	20.50	0	0.00	20.45	20	1,957	1.02%
2022/04/08	6	20.75	5	20.75	20.75	1	1,982	0.05%
2022/04/07	9	21.08	15	20.87	20.80	-6	1,980	-0.30%
2022/04/06	5	21.10	5	21.25	21.30	0	1,999	0.00%
2022/04/01	3	21.10	4	21.10	21.10	-1	1,999	-0.05%
2022/03/31	2	21.20	5	21.30	21.15	-3	2,011	-0.15%
2022/03/30	20	21.15	3	21.10	21.15	17	2,001	0.85%
2022/03/29	0	0.00	5	21.15	21.20	-5	2,000	-0.25%
2022/03/28	0	0.00	15	21.22	21.20	-15	1,996	-0.75%
2022/03/25	0	0.00	19	21.28	21.30	-19	1,995	-0.95%
2022/03/24	0	0.00	20	21.66	21.55	-20	1,988	-1.01%
2022/03/23	2	21.75	0	0.00	21.75	2	1,997	0.10%
2022/03/21	13	21.70	0	0.00	21.75	13	1,961	0.66%
2022/03/18	8	21.58	0	0.00	21.70	8	1,993	0.40%
2022/03/17	10	21.30	15	21.32	21.30	-5	1,994	-0.25%
2022/03/16	25	21.05	5	21.00	21.00	20	1,998	1.00%
2022/03/15	0	0.00	10	21.15	21.10	-10	2,013	-0.50%
2022/03/14	5	21.80	6	21.81	21.60	-1	2,006	-0.05%
2022/03/11	25	21.96	20	21.89	21.95	5	2,010	0.25%
2022/03/10	17	22.09	2	22.15	22.00	15	2,011	0.75%
2022/03/09	5	22.03	10	21.78	22.10	-5	1,963	-0.25%
2022/03/08	8	21.28	0	0.00	21.20	8	1,887	0.42%
2022/03/07	29	21.17	9	20.90	21.20	20	1,864	1.07%
2022/03/03	10	21.85	0	0.00	21.90	10	1,876	0.53%
2022/03/02	16	21.53	0	0.00	21.70	16	1,865	0.86%
2022/03/01	25	21.44	30	21.50	21.60	-5	1,868	-0.27%
2022/02/25	4	20.95	9	21.09	20.95	-5	1,868	-0.27%
2022/02/24	30	21.00	0	0.00	20.85	30	1,873	1.60%
2022/02/22	0	0.00	10	21.30	21.20	-10	1,881	-0.53%
2022/02/18	6	21.55	36	21.43	21.75	-30	1,886	-1.59%
2022/02/14	0	0.00	2	20.98	20.85	-2	1,861	-0.11%
2022/02/10	0	0.00	10	21.10	21.15	-10	1,898	-0.53%
2022/02/09	0	0.00	6	21.15	21.25	-6	1,930	-0.31%
2022/02/08	1	21.10	0	0.00	21.20	1	1,951	0.05%
2022/02/07	2	20.80	15	20.68	20.90	-13	1,982	-0.66%
2022/01/26	5	20.05	0	0.00	20.00	5	2,106	0.24%
2022/01/25	2	20.05	0	0.00	20.00	2	2,116	0.09%
2022/01/24	2	20.10	0	0.00	20.15	2	2,129	0.09%
2022/01/21	8	20.47	5	20.50	20.40	3	2,141	0.14%
2022/01/20	3	20.75	0	0.00	20.80	3	2,133	0.14%
2022/01/19	10	20.86	0	0.00	20.80	10	2,137	0.47%
2022/01/18	30	20.90	0	0.00	20.90	30	2,143	1.40%
2022/01/17	2	20.85	0	0.00	21.00	2	2,153	0.09%
2022/01/14	0	0.00	5	20.75	20.90	-5	2,168	-0.23%
2022/01/12	0	0.00	25	21.54	21.40	-25	2,138	-1.17%
2022/01/11	10	21.70	0	0.00	21.55	10	2,150	0.46%
2022/01/10	0	0.00	15	21.80	21.80	-15	2,160	-0.69%
2022/01/07	5	21.80	5	21.85	21.80	0	2,172	0.00%
2022/01/05	21	22.00	20	22.03	21.90	1	2,176	0.05%
2022/01/04	26	22.12	0	0.00	22.20	26	2,212	1.18%
2022/01/03	27.1	22.16	0	0.00	22.15	27.1	2,192	1.23%
2021/12/30	5	21.90	30	22.00	21.95	-25	2,198	-1.14%
2021/12/29	17.1	21.95	27	21.75	21.85	-10	2,209	-0.45%
2021/12/27	30	21.40	1	21.45	21.40	29	2,301	1.26%
2021/12/24	0	0.00	3	21.45	21.45	-3	2,348	-0.13%
2021/12/23	3	21.53	1	21.45	21.45	2	2,381	0.08%
2021/12/20	2	21.80	2	21.60	21.60	0	2,425	0.00%
2021/12/17	8	21.74	8	21.71	21.50	0	2,441	0.00%
2021/12/16	5	21.65	19	21.61	21.50	-14	2,442	-0.57%
2021/12/15	3	21.45	5	21.50	21.40	-2	2,473	-0.08%
2021/12/14	34	21.56	0	0.00	21.40	34	2,489	1.37%
2021/12/13	28	21.92	5	21.95	21.90	23	2,460	0.94%
2021/12/10	0	0.00	3	21.97	22.05	-3	2,470	-0.12%
2021/12/09	0	0.00	14	22.10	22.05	-14	2,475	-0.57%
2021/12/08	5	22.30	0	0.00	22.20	5	2,460	0.20%
2021/12/03	1	22.00	8	21.99	21.95	-7	2,497	-0.28%
2021/12/01	7	22.08	4	22.10	22.10	3	2,570	0.12%
2021/11/30	0	0.00	12	22.03	22.30	-12	2,629	-0.46%
2021/11/29	0	0.00	25	21.54	21.70	-25	2,647	-0.94%
2021/11/26	10	22.05	1	22.00	22.00	9	2,702	0.33%
2021/11/25	12	22.44	0	0.00	22.30	12	2,812	0.43%
2021/11/24	24	22.44	0	0.00	22.50	24	2,838	0.85%
2021/11/23	30	22.10	21	22.09	22.00	9	2,835	0.32%
2021/11/22	0	0.00	5	22.25	22.35	-5	2,885	-0.17%
2021/11/19	0	0.00	15	22.24	22.15	-15	2,920	-0.51%
2021/11/18	0	0.00	24	22.27	22.25	-24	3,017	-0.80%
2021/11/17	18	22.31	16	22.20	22.25	2	3,271	0.06%
2021/11/16	9	22.55	0	0.00	22.50	9	3,313	0.27%
2021/11/15	1	22.40	16	22.52	22.60	-15	3,606	-0.42%
2021/11/12	40	22.49	0	0.00	22.40	40	3,764	1.06%
2021/11/11	30	22.25	15	22.10	22.10	15	3,788	0.40%
2021/11/10	0	0.00	38	22.81	22.50	-38	3,851	-0.99%
2021/11/09	9	22.64	4	22.75	22.70	5	4,035	0.12%
2021/11/08	2	22.50	0	0.00	22.75	2	4,030	0.05%
2021/11/05	4	22.10	16	22.18	22.15	-12	4,069	-0.29%
2021/11/04	8	22.59	0	0.00	22.40	8	4,078	0.20%
2021/11/03	25	22.88	0	0.00	22.90	25	4,075	0.61%
2021/11/02	7	22.34	17	22.23	22.15	-10	4,000	-0.25%
2021/11/01	19	22.23	3	22.20	22.15	16	4,030	0.40%
2021/10/29	17	21.85	2.2	21.85	21.80	14.8	4,035	0.37%
2021/10/28	0	0.00	0.5	21.55	21.55	-0.5	4,050	-0.01%
2021/10/18	2	21.25	0	0.00	21.15	2	4,723	0.04%
2021/10/14	0	0.00	1	20.90	20.80	-1	4,970	-0.02%
2021/10/13	0	0.00	3	20.70	20.50	-3	5,090	-0.06%
2021/10/12	0.1	21.05	0	0.00	20.70	0.1	5,273	0.00%
2021/10/06	3	21.30	0	0.00	21.20	3	6,070	0.05%
2021/10/05	2	21.60	0	0.00	21.60	2	6,279	0.03%
2021/10/04	4	21.60	0	0.00	21.60	4	6,420	0.06%
2021/10/01	1	22.55	0	0.00	22.45	1	6,574	0.02%
2021/09/29	25	22.70	0	0.00	22.70	25	8,346	0.30%
2021/09/27	0	0.00	1	23.15	23.15	-1	9,283	-0.01%
2021/09/24	2	23.20	5	23.05	23.05	-3	9,911	-0.03%
2021/09/22	10	22.80	0	0.00	22.75	10	11,576	0.09%
2021/09/17	0	0.00	1	23.15	23.30	-1	12,887	-0.01%
2021/09/16	1	23.05	0	0.00	23.05	1	13,779	0.01%
2021/09/15	5	22.95	10	22.99	22.95	-5	15,892	-0.03%
2021/09/14	4	23.25	0	0.00	23.05	4	17,417	0.02%
2021/09/07	10	23.70	0	0.00	23.50	10	29,832	0.03%
2021/09/06	5	23.35	1	23.55	23.40	4	31,157	0.01%
2021/09/03	1	23.85	0	0.00	23.85	1	31,286	0.00%
2021/09/02	4	24.20	2	24.20	24.10	2	31,329	0.01%
2021/09/01	0	0.00	3	24.20	24.10	-3	31,427	-0.01%
2021/08/31	0	0.00	2	24.60	24.65	-2	31,969	-0.01%
2021/08/30	3	24.20	0	0.00	24.20	3	32,038	0.01%
2021/08/27	0	0.00	2	24.05	23.95	-2	32,360	-0.01%
2021/08/26	3	24.45	4	24.15	24.00	-1	32,704	0.00%
2021/08/25	0	0.00	1	24.10	24.20	-1	33,286	0.00%
2021/08/24	3	24.10	4	24.19	23.85	-1	33,357	0.00%
2021/08/23	6	24.18	3	24.05	24.00	3	33,394	0.01%
2021/08/20	6	23.43	9	23.20	23.10	-3	33,387	-0.01%
2021/08/19	13	24.32	10	24.36	23.50	3	33,397	0.01%
2021/08/17	0	0.00	3	22.80	22.80	-3	33,237	-0.01%
2021/08/16	0	0.00	4	23.20	23.20	-4	33,777	-0.01%
2021/08/13	4	23.80	6	24.02	23.95	-2	34,091	-0.01%
2021/08/12	0	0.00	21	23.52	23.45	-21	33,970	-0.06%
2021/08/11	0.1	23.25	16	23.52	23.35	-16	34,116	-0.05%
2021/08/10	0	0.00	4	23.73	23.75	-4	34,202	-0.01%
2021/08/09	0	0.00	11	23.97	23.90	-11	34,362	-0.03%
2021/08/06	6	23.90	3	24.20	23.95	3	34,464	0.01%
2021/08/05	4	23.95	1	23.95	23.95	3	34,663	0.01%
2021/08/04	20	24.25	2	24.25	24.25	18	35,038	0.05%
2021/08/03	0	0.00	2	24.20	24.00	-2	35,280	-0.01%
2021/07/30	0	0.00	5	24.10	24.05	-5	35,601	-0.01%
2021/07/29	5	24.14	5	24.34	24.70	0	35,684	0.00%
2021/07/28	11	24.18	5	23.88	23.85	6	35,757	0.02%
2021/07/27	7	24.91	9	24.47	24.40	-2	36,236	-0.01%
2021/07/26	6	25.20	6	24.90	24.90	0	36,648	0.00%
2021/07/23	10	24.84	6	24.97	25.20	4	36,871	0.01%
2021/07/22	2	24.70	9.4	24.40	24.35	-7.4	37,094	-0.02%
2021/07/21	8	24.64	32	24.39	24.10	-24	37,461	-0.06%
2021/07/20	4	24.95	11	24.90	24.80	-7	38,136	-0.02%
2021/07/19	6	25.30	7	25.38	25.60	-1	38,573	0.00%
2021/07/16	7	25.31	11	25.25	25.15	-4	40,374	-0.01%
2021/07/15	3	26.15	10	25.87	25.75	-7	41,689	-0.02%
2021/07/14	13	24.99	42	24.93	24.90	-29	42,415	-0.07%
2021/07/13	26	25.78	30	25.55	25.20	-4	43,019	-0.01%
2021/07/12	6	26.03	4	25.85	25.80	2	42,947	0.00%
2021/07/09	4	26.68	9	26.68	26.40	-5	42,805	-0.01%
2021/07/08	12	26.95	12	27.13	27.05	0	42,891	0.00%
2021/07/07	16	27.33	5	27.30	27.50	11	42,832	0.03%
2021/07/06	22	27.94	20	28.09	28.25	2	42,444	0.00%
2021/07/05	16	25.99	7	26.34	26.95	9	41,278	0.02%
2021/07/02	11.1	26.71	36	26.59	26.60	-25	40,903	-0.06%
2021/07/01	24	27.91	26	27.69	27.10	-2	40,656	0.00%
2021/06/30	36	27.92	16	28.14	27.85	20	40,332	0.05%
2021/06/29	32	28.34	45	28.30	28.10	-13	39,878	-0.03%
2021/06/28	15	28.82	32	29.28	28.90	-17	39,901	-0.04%
2021/06/25	33	28.37	25	28.54	27.90	8	38,693	0.02%
2021/06/24	129	28.52	88	28.57	28.45	41	37,832	0.11%	大買/
2021/06/23	135.1	29.04	181	28.36	28.15	-46	35,736	-0.13%	大買/大賣/
2021/06/22	85.4	32.47	44	33.04	31.25	41.4	34,203	0.12%
2021/06/21	61	30.06	47.1	30.48	31.10	14	30,045	0.05%
2021/06/18	22	28.96	29	28.78	28.30	-7	27,198	-0.03%
2021/06/17	18	26.90	22	26.87	27.10	-4	25,096	-0.02%
2021/06/16	98	27.22	81	27.22	26.65	17	24,395	0.07%
2021/06/15	13	25.67	81	25.38	26.15	-68	21,945	-0.31%
2021/06/11	0	0.00	12	23.83	23.80	-12	20,715	-0.06%
2021/06/10	10	23.49	7	23.51	23.45	3	20,690	0.01%
2021/06/09	12	23.57	9	23.57	23.45	3	20,648	0.01%
2021/06/08	25	24.43	16	24.65	24.10	9	20,565	0.04%
2021/06/07	32	23.64	6	23.60	23.90	26	20,083	0.13%
2021/06/04	13	23.79	31	24.05	24.10	-18	19,964	-0.09%
2021/06/03	12	23.75	74	23.74	24.00	-62	19,624	-0.32%
2021/06/02	9	23.91	24	23.39	23.40	-15	19,299	-0.08%
2021/06/01	11	22.23	46	22.25	22.75	-35	18,664	-0.19%
2021/05/31	53	22.36	7	22.53	22.05	46	18,570	0.25%
2021/05/28	57	22.60	42	22.46	22.65	15	18,435	0.08%
2021/05/27	1	22.00	0	0.00	21.90	1	18,259	0.01%
2021/05/26	10	21.65	11	22.00	21.95	-1	18,494	-0.01%
2021/05/25	63.1	22.05	3	22.53	22.00	60.1	18,527	0.32%
2021/05/24	86	22.59	14	22.60	22.40	72	18,330	0.39%
2021/05/21	31	20.96	12	20.67	21.90	19	17,771	0.11%
2021/05/20	10	20.35	26	20.23	19.95	-16	17,418	-0.09%
2021/05/19	25	20.29	30	20.43	20.45	-5	17,365	-0.03%
2021/05/18	42	19.34	34	19.95	20.05	8	17,255	0.05%
2021/05/17	33	18.67	34	18.57	18.25	-1	17,120	-0.01%
2021/05/14	0	0.00	8	20.45	20.10	-8	16,930	-0.05%
2021/05/13	20	19.11	5	19.95	19.80	15	16,782	0.09%
2021/05/12	60	21.74	15	21.07	20.75	45	16,521	0.27%
2021/05/11	5	23.26	5	23.26	23.00	0	16,099	0.00%
2021/05/10	2	24.75	21	24.94	24.65	-19	15,833	-0.12%
2021/05/07	12	24.34	10	23.96	24.75	2	15,601	0.01%
2021/05/06	15	24.37	7	23.94	23.75	8	15,417	0.05%
2021/05/05	1	24.20	1	24.20	23.90	0	15,253	0.00%
2021/05/04	24	23.78	18	23.93	23.75	6	15,096	0.04%
2021/05/03	15	25.70	6	26.25	25.50	9	14,515	0.06%
2021/04/29	0	0.00	12	25.10	25.30	-12	14,021	-0.09%
2021/04/28	1	25.65	8	26.07	25.65	-7	13,724	-0.05%
2021/04/27	67	26.70	59.3	27.10	26.50	7.7	13,380	0.06%
2021/04/26	9	27.62	5	26.68	27.30	4	12,907	0.03%
2021/04/23	16	26.09	1.6	26.56	25.80	14.4	12,086	0.12%
2021/04/22	37	28.60	21.8	28.28	27.00	15.2	11,549	0.13%
2021/04/21	16	27.17	56	26.66	27.60	-40	9,621	-0.42%
2021/04/20	12.6	25.66	37	25.45	25.10	-24.4	8,117	-0.30%
2021/04/19	13	23.83	28	24.42	24.60	-15	7,019	-0.21%
2021/04/16	0	0.00	2	22.45	22.40	-2	6,198	-0.03%
2021/04/15	20	22.20	6	22.18	22.15	14	6,025	0.23%
2021/04/14	0	0.00	4	21.98	22.35	-4	5,967	-0.07%
2021/04/13	20	22.20	10	22.21	21.90	10	5,771	0.17%
2021/04/12	14	22.30	2.2	22.30	22.30	11.8	5,613	0.21%
2021/04/09	7	22.55	3	22.42	22.60	4	5,550	0.07%
2021/04/08	2	22.45	0	0.00	22.50	2	5,392	0.04%
2021/04/07	4	21.89	5	22.04	22.15	-1	5,263	-0.02%
2021/04/06	12.2	22.48	3	22.45	22.40	9.2	5,191	0.18%
2021/04/01	7	21.89	16	22.04	22.15	-9	5,110	-0.18%
2021/03/31	22.4	21.52	29	21.57	21.45	-6.6	4,798	-0.14%
2021/03/30	2	22.68	5	22.90	22.25	-3	3,993	-0.08%
2021/03/24	0	0.00	1	22.55	22.55	-1	5,463	-0.02%
2021/03/22	1	23.00	0	0.00	22.95	1	5,462	0.02%
2021/03/19	3	22.40	3	22.30	22.30	0	5,380	0.00%
2021/03/18	0	0.00	27	22.66	22.60	-27	5,313	-0.51%
2021/03/17	17.1	23.01	0	0.00	22.90	17.1	5,234	0.33%
2021/03/16	6	23.06	0	0.00	23.10	6	5,088	0.12%
2021/03/15	0.1	21.80	3.8	21.82	21.90	-3.7	4,942	-0.08%
2021/03/12	2	22.05	0	0.00	22.00	2	4,899	0.04%
2021/03/11	200	22.15	1	22.00	21.90	199	4,838	4.11%	大買/鉅額交易
2021/03/10	200	22.80	0	0.00	22.45	200	4,710	4.25%	大買/鉅額交易
2021/03/08	200	23.10	0	0.00	22.95	200	4,632	4.32%	大買/鉅額交易
2021/03/02	21	23.40	1	23.40	23.40	20	4,574	0.44%
2021/02/26	13	23.51	0	24.75	23.95	13	4,553	0.29%
2021/02/25	1	26.05	0	0.00	26.50	1	4,253	0.02%
2021/02/24	0	25.25	0	0.00	25.30	0	4,134	0.00%
2021/02/23	100	25.20	0	0.00	25.25	100	4,084	2.45%
2021/02/18	0	0.00	1	25.60	25.30	-1	3,966	-0.03%
2021/02/03	0	0.00	20	24.05	24.05	-20	3,915	-0.51%
2021/02/02	10	23.95	1	24.00	24.00	9	3,912	0.23%
2021/01/21	0	0.00	5	24.05	24.00	-5	3,859	-0.13%
2021/01/20	0	0.00	5	24.10	24.05	-5	3,859	-0.13%
2021/01/19	3	24.80	0	0.00	24.70	3	3,826	0.08%
2021/01/18	0	0.00	3	25.05	25.00	-3	3,834	-0.08%
2021/01/15	3	25.52	0	0.00	25.40	3	3,820	0.08%
2021/01/14	3	26.68	0	0.00	26.15	3	3,784	0.08%
2021/01/04	2	28.00	0	0.00	28.25	2	3,547	0.06%
2020/12/29	0	0.00	12	29.09	28.80	-12	3,435	-0.35%
2020/12/28	23	29.88	1	29.90	29.35	22	3,310	0.66%
2020/12/25	0	0.00	5	28.90	28.30	-5	3,066	-0.16%
2020/12/24	6	29.40	6	29.50	28.65	0	2,989	0.00%
2020/12/23	0	0.00	2	28.80	29.00	-2	2,911	-0.07%
2020/12/22	48	30.94	13	31.17	28.05	35	2,739	1.28%
2020/12/21	1	29.95	3	30.73	30.95	-2	1,990	-0.10%
2020/12/18	5	27.35	4	28.10	28.15	1	1,510	0.07%
2020/12/17	11	25.60	0	0.00	25.60	11	1,250	0.88%
2020/12/11	0	0.00	1	24.50	24.60	-1	1,199	-0.08%
2020/12/08	1	25.25	0	0.00	25.15	1	1,410	0.07%
2020/12/03	0	0.00	0.2	25.10	24.85	-0.2	1,444	-0.01%
2020/11/30	0	0.00	0.3	25.20	24.90	-0.3	1,571	-0.02%
2020/10/20	0	0.00	10	24.55	24.55	-10	2,217	-0.45%
2020/10/14	2	24.55	2	24.90	24.90	0	2,311	0.00%
2020/10/07	0	0.00	22	24.65	24.75	-22	2,392	-0.92%
2020/10/06	0	0.00	4	24.90	24.90	-4	2,394	-0.17%
2020/09/29	2	24.20	0	0.00	24.05	2	2,426	0.08%
2020/09/16	0	0.00	1	24.95	24.80	-1	2,390	-0.04%
2020/09/15	0	0.00	1	25.10	24.95	-1	2,384	-0.04%
2020/09/11	13	25.56	7	26.45	25.25	6	2,354	0.25%
2020/09/10	2	25.25	4	25.30	25.30	-2	2,148	-0.09%
2020/09/09	0	0.00	3	25.15	25.15	-3	2,135	-0.14%
2020/09/08	1	25.50	0	0.00	25.15	1	2,131	0.05%
2020/09/07	12	25.74	3.1	25.52	25.70	8.9	2,099	0.43%
2020/08/31	2	25.03	0	0.00	24.75	2	2,042	0.10%
2020/08/28	0	0.00	0.4	24.30	24.30	-0.4	1,982	-0.02%
2020/08/20	0	0.00	1	24.20	24.15	-1	2,068	-0.05%
2020/08/19	2	25.90	0	0.00	25.40	2	2,022	0.10%
2020/08/18	0	0.00	1	26.00	25.35	-1	1,980	-0.05%
2020/08/17	1	25.00	0	0.00	24.85	1	1,869	0.05%
2020/08/11	0	0.00	1	25.10	25.00	-1	1,911	-0.05%
2020/08/10	0	0.00	2	26.05	25.25	-2	1,900	-0.11%
2020/08/07	5	25.15	0	0.00	25.70	5	1,868	0.27%
2020/08/03	0	0.00	1	25.00	26.40	-1	1,840	-0.05%
2020/07/30	0	0.00	2	25.10	25.15	-2	1,897	-0.11%
2020/07/24	1	24.50	1	24.10	24.05	0	1,834	0.00%
2020/07/20	0	0.00	1	24.45	24.75	-1	1,759	-0.06%
2020/07/17	0	0.00	3	24.22	24.10	-3	1,737	-0.17%
2020/07/15	5	24.60	2	24.15	23.80	3	1,746	0.17%
2020/07/10	0	0.00	2	23.55	23.30	-2	1,669	-0.12%
2020/07/07	0	0.00	5	23.45	23.45	-5	1,623	-0.31%
2020/07/06	0	0.00	5	23.60	23.70	-5	1,629	-0.31%
2020/07/03	0	0.00	5	23.20	23.15	-5	1,622	-0.31%
2020/06/24	2	23.35	0	0.00	23.25	2	1,648	0.12%
2020/06/23	10	23.30	0	0.00	22.95	10	1,630	0.61%
2020/06/18	0.2	23.70	1	23.80	23.70	-0.8	1,618	-0.05%
2020/06/10	1	24.95	0	0.00	25.00	1	1,645	0.06%
2020/06/08	0	0.00	2	25.50	25.55	-2	1,676	-0.12%
2020/06/05	0	0.00	1	25.10	25.20	-1	1,637	-0.06%
2020/06/01	2	25.05	5	25.24	25.10	-3	1,619	-0.19%
2020/05/29	2	25.00	2	24.95	24.80	0	1,600	0.00%
2020/05/27	3	24.37	0	0.00	24.85	3	1,518	0.20%
2020/05/22	1	23.95	0	0.00	23.80	1	1,481	0.07%
2020/05/21	0	0.00	2	24.40	24.30	-2	1,473	-0.14%
2020/05/20	2	24.50	0	0.00	24.25	2	1,469	0.14%
2020/05/19	0	0.00	0	24.45	24.50	0	1,414	0.00%
2020/05/18	3	23.85	0	0.00	24.50	3	1,404	0.21%
2020/05/15	1	23.55	0	0.00	23.50	1	1,383	0.07%
2020/05/14	2	24.55	7	24.44	23.75	-5	1,366	-0.37%
2020/05/13	6	24.93	2	25.15	24.85	4	1,340	0.30%
2020/05/12	2	24.55	2	24.75	24.75	0	1,322	0.00%
2020/05/11	2	24.60	2	25.00	25.00	0	1,306	0.00%
2020/05/08	0	0.00	1	24.35	24.00	-1	1,296	-0.08%
2020/05/07	1	23.85	0	0.00	23.90	1	1,277	0.08%
2020/05/06	3	24.60	0	0.00	24.35	3	1,248	0.24%
2020/04/27	3	20.30	0	0.00	20.50	3	1,114	0.27%
2020/03/24	1	16.50	0	0.00	16.55	1	1,105	0.09%
2020/03/03	1	22.90	0	0.00	22.90	1	894	0.11%
2020/02/10	0	0.00	1.3	22.86	22.80	-1.3	849	-0.15%
2020/01/31	0	0.00	38	24.47	24.60	-38	847	-4.48%
2020/01/30	0	0.00	30	25.20	24.50	-30	834	-3.60%
2020/01/14	0	0.00	1	26.50	26.35	-1	843	-0.12%
2020/01/13	38	26.64	0	0.00	26.50	38	870	4.37%
2019/12/30	1	27.10	0	0.00	26.95	1	853	0.12%
2019/12/27	10	26.65	0	0.00	26.80	10	842	1.19%
2019/12/19	0	0.00	1	26.85	26.85	-1	828	-0.12%
2019/12/13	0	0.00	4	26.60	26.40	-4	904	-0.44%
2019/11/26	5	26.80	0	0.00	26.75	5	1,066	0.47%
2019/11/18	0	0.00	1	26.35	26.30	-1	1,114	-0.09%
2019/11/14	1	26.15	0	0.00	26.20	1	1,124	0.09%
2019/11/08	5	27.30	0	0.00	27.10	5	1,117	0.45%
2019/11/06	20	27.08	0	0.00	27.00	20	1,076	1.86%
2019/11/05	0	0.00	4	27.21	27.00	-4	1,109	-0.36%
2019/10/25	0	0.00	10	27.10	26.90	-10	1,102	-0.91%
2019/10/24	1	27.05	0	0.00	27.10	1	1,111	0.09%
2019/10/22	16	27.67	1	27.70	27.15	15	1,115	1.34%
2019/10/18	1	27.05	0	0.00	26.90	1	1,060	0.09%
2019/10/15	10	27.10	10	27.40	27.20	0	1,179	0.00%
2019/09/18	1	27.20	0	0.00	26.95	1	1,290	0.08%
2019/07/23	0	0.00	1	26.80	26.75	-1	1,731	-0.06%
2019/07/18	0	0.00	1	27.70	27.30	-1	1,714	-0.06%
2019/07/17	1	27.25	0	0.00	27.25	1	1,666	0.06%
2019/07/16	1	27.05	0	0.00	27.05	1	1,607	0.06%
2019/07/03	0	0.00	1	27.20	26.80	-1	1,641	-0.06%
2019/07/02	1	27.00	0	0.00	27.05	1	1,625	0.06%
2019/06/20	0	0.00	1	26.15	26.35	-1	1,763	-0.06%
2019/06/19	0	0.00	1	26.45	26.30	-1	1,825	-0.05%
2019/06/18	0	0.00	1	26.20	26.20	-1	1,980	-0.05%
2019/06/14	1	26.85	0	0.00	26.50	1	2,128	0.05%
2019/06/12	2	26.40	0	0.00	26.20	2	2,139	0.09%
2019/05/29	1	26.40	0	0.00	26.35	1	2,132	0.05%
2019/05/28	0	0.00	7	27.40	26.95	-7	2,144	-0.33%
2019/05/23	7	27.25	0	0.00	27.00	7	2,339	0.30%
2019/05/21	2	27.20	2	28.60	27.20	0	2,470	0.00%
2019/05/20	0	0.00	1	27.25	27.40	-1	2,634	-0.04%
2019/05/10	1	26.70	0	0.00	26.10	1	3,094	0.03%
2019/05/07	0	0.00	3	27.45	27.40	-3	3,076	-0.10%
2019/05/06	1	27.90	0	0.00	27.65	1	3,088	0.03%
2019/05/03	0	0.00	1	27.75	27.30	-1	3,091	-0.03%
2019/04/25	1	26.35	0	0.00	26.20	1	3,052	0.03%
2019/04/18	0	0.00	10	26.35	25.95	-10	3,073	-0.33%
2019/04/16	2	26.10	0	0.00	26.35	2	3,068	0.07%
2019/04/15	10	27.28	0	0.00	27.05	10	3,029	0.33%
2019/04/11	0	0.00	14	27.75	27.65	-14	3,012	-0.46%
2019/04/01	17	27.36	0	0.00	27.30	17	2,993	0.57%
2019/03/29	1	28.20	1	28.75	28.20	0	3,007	0.00%
2019/03/28	3	28.25	0	0.00	28.30	3	2,985	0.10%
2019/03/25	5	27.86	0	0.00	27.75	5	2,971	0.17%
2019/03/22	12	29.03	0	0.00	28.50	12	2,949	0.41%
2019/03/21	17	29.70	1	29.45	29.50	16	2,877	0.56%
2019/03/18	1	28.55	0	0.00	28.55	1	2,601	0.04%
2019/02/20	1	29.00	0	0.00	28.95	1	2,315	0.04%
2019/02/15	0	0.00	3	25.85	26.15	-3	1,928	-0.16%
2019/02/14	0	0.00	1	24.50	24.50	-1	1,725	-0.06%
2019/02/13	0	0.00	2	24.30	24.60	-2	1,714	-0.12%
2019/02/12	2	24.25	1	24.40	24.30	1	1,684	0.06%
2019/01/25	0	0.00	1	26.35	26.00	-1	1,578	-0.06%
2019/01/24	3	25.27	3	26.05	26.60	0	1,550	0.00%
2019/01/17	0	0.00	2	24.95	25.20	-2	1,543	-0.13%
2019/01/16	0	0.00	4	24.63	24.70	-4	1,521	-0.26%
2019/01/15	10	24.30	12	24.10	24.30	-2	1,520	-0.13%
2019/01/14	0	0.00	2	24.50	24.20	-2	1,523	-0.13%
2019/01/11	0	0.00	2	24.80	24.40	-2	1,529	-0.13%
2019/01/09	1	24.55	0	0.00	24.40	1	1,516	0.07%
2019/01/08	0	0.00	3	25.02	24.80	-3	1,519	-0.20%
2019/01/03	4	24.48	0	0.00	24.15	4	1,624	0.25%
2018/12/25	0	0.00	2	25.33	25.25	-2	1,910	-0.10%
2018/12/24	0	0.00	1	26.65	26.20	-1	2,009	-0.05%
2018/12/22	2	25.65	3	26.42	26.20	-1	2,224	-0.04%
2018/12/21	2	25.20	1	25.25	25.20	1	2,322	0.04%
2018/12/20	1	25.85	1	26.45	25.85	0	2,715	0.00%
2018/12/19	1	27.00	0	0.00	26.80	1	2,986	0.03%
2018/12/18	1	27.00	0	0.00	27.00	1	3,031	0.03%
2018/12/13	2	28.35	2	29.05	28.35	0	3,106	0.00%
2018/12/12	0	0.00	6	27.59	28.30	-6	3,101	-0.19%
2018/12/10	7	27.30	7	27.60	27.40	0	3,095	0.00%
2018/12/06	7	28.30	17	28.31	27.55	-10	3,137	-0.32%
2018/12/05	6	28.85	11	28.71	28.85	-5	3,123	-0.16%
2018/12/04	1	29.10	1	29.50	29.10	0	3,116	0.00%
2018/12/03	3	29.20	0	0.00	29.15	3	3,118	0.10%
2018/11/30	20	29.10	16	28.92	28.85	4	3,110	0.13%
2018/11/28	2	29.98	2	30.30	29.95	0	3,062	0.00%
2018/11/27	1	29.95	0	0.00	29.90	1	3,056	0.03%
2018/11/26	9	29.45	7	30.07	30.30	2	3,041	0.07%
2018/11/23	2	32.18	2	32.38	32.00	0	2,990	0.00%
2018/11/22	5	33.25	0	0.00	32.65	5	2,980	0.17%
2018/11/21	1	32.50	1	33.40	33.05	0	2,971	0.00%
2018/11/20	0	0.00	1.7	32.92	33.00	-1.7	2,966	-0.06%
2018/11/19	0	0.00	1	33.20	32.85	-1	2,981	-0.03%
2018/11/15	1	33.80	0	0.00	33.20	1	3,016	0.03%
2018/11/14	4	33.56	8	34.34	33.65	-4	2,998	-0.13%
2018/11/13	0.2	32.40	0	0.00	32.50	0.2	2,910	0.01%
2018/11/07	0	0.00	1	33.20	32.60	-1	2,903	-0.03%
2018/11/06	0	0.00	2	32.15	32.00	-2	2,893	-0.07%
2018/11/02	5	32.66	1	32.95	32.95	4	2,855	0.14%
2018/10/30	0	0.00	1	32.50	31.90	-1	2,791	-0.04%
2018/10/26	2.1	31.68	2	32.25	31.40	0.1	2,769	0.00%
2018/10/25	6	31.70	24	32.28	31.30	-18	2,786	-0.65%
2018/10/24	0	0.00	4	32.20	31.85	-4	2,750	-0.15%
2018/10/18	1	32.30	1	31.95	32.05	0	2,966	0.00%
2018/10/16	1	31.30	1	31.85	31.30	0	2,993	0.00%
2018/10/12	1	31.80	0	0.00	32.20	1	2,998	0.03%
2018/10/11	12	31.58	3	32.17	31.50	9	2,980	0.30%
2018/10/08	3	35.50	3	35.93	35.30	0	2,986	0.00%
2018/10/05	1	35.10	0	0.00	35.10	1	3,037	0.03%
2018/10/03	5	39.29	3	39.93	38.10	2	2,958	0.07%
2018/10/02	3	39.93	0	0.00	40.05	3	2,852	0.11%
2018/10/01	35	41.72	25	41.01	41.60	10	2,765	0.36%
2018/09/28	6	40.32	2	41.75	39.80	4	2,552	0.16%
2018/09/27	2	41.98	2	42.10	42.70	0	2,425	0.00%
2018/09/26	3	40.13	7.3	40.70	41.15	-4.3	2,053	-0.21%
2018/09/25	0	0.00	2.7	37.45	37.45	-2.7	1,803	-0.15%
2018/09/21	4	34.24	0	0.00	34.05	4	1,777	0.23%
2018/09/19	24	34.04	2	34.40	34.15	22	1,866	1.18%
2018/09/06	0.1	34.05	0	0.00	34.05	0.1	2,370	0.00%
2018/08/14	0	0.00	0	34.15	34.15	0	3,339	0.00%
2018/08/10	0	0.00	0.3	37.05	37.05	-0.3	3,579	-0.01%
2018/08/09	0.2	37.30	0	0.00	37.30	0.2	3,720	0.00%
2018/07/30	0	0.00	1	40.75	40.75	-1	5,153	-0.02%
2018/07/18	0	0.00	3	15.87	15.60	-3	5,229	-0.06%
2018/07/17	1	16.00	0	0.00	15.85	1	5,248	0.02%
2018/07/16	1	16.40	0	0.00	16.55	1	5,300	0.02%
2018/07/13	0	0.00	2	15.20	15.50	-2	5,436	-0.04%
2018/07/06	0	0.00	1	15.40	15.45	-1	6,457	-0.02%
2018/07/05	0	0.00	15	15.28	15.20	-15	7,094	-0.21%
2018/07/04	105	16.10	5	16.16	16.10	100	7,627	1.31%	大買/
2018/06/28	12	17.88	0	0.00	17.75	12	8,279	0.14%
2018/06/27	3	18.05	0	0.00	18.05	3	8,685	0.03%
2018/06/22	0	0.00	1	18.55	18.40	-1	9,531	-0.01%
2018/06/21	1	19.10	0	0.00	18.90	1	9,520	0.01%
2018/06/19	3	19.67	1	19.95	19.35	2	9,482	0.02%
2018/06/15	1	19.20	0	0.00	19.10	1	9,398	0.01%
2018/06/14	2	20.10	1	19.85	19.70	1	9,338	0.01%
2018/06/13	2	18.88	3	19.63	19.70	-1	9,122	-0.01%
2018/06/11	100	18.25	0	0.00	18.15	100	8,918	1.12%
2018/06/07	1	18.25	12	18.50	18.30	-11	8,910	-0.12%
2018/05/31	1	18.35	0	0.00	18.20	1	8,761	0.01%
2018/05/29	8	18.60	0	0.00	18.45	8	8,778	0.09%
2018/05/25	4	18.75	0	0.00	18.70	4	8,721	0.05%
2018/05/18	3	19.20	1	19.05	19.50	2	8,493	0.02%
2018/05/17	120	19.52	5	19.17	19.15	115	8,462	1.36%	大買/鉅額交易
2018/05/16	0	0.00	1	20.50	20.30	-1	8,321	-0.01%
2018/05/15	0	0.00	1	21.20	20.85	-1	8,292	-0.01%
2018/05/11	5	20.83	0	0.00	20.70	5	8,260	0.06%
2018/05/10	2	21.00	6	21.41	20.90	-4	8,217	-0.05%
2018/05/09	0	0.00	8	21.50	21.50	-8	8,186	-0.10%
2018/05/08	6	21.03	3	21.50	20.90	3	8,040	0.04%
2018/05/07	4	21.16	0	0.00	22.00	4	7,918	0.05%
2018/05/04	0	0.00	4	20.20	20.05	-4	7,744	-0.05%
2018/05/03	1	21.60	2	21.35	21.40	-1	7,599	-0.01%
2018/05/02	9	24.43	4	24.83	23.70	5	7,419	0.07%
2018/04/30	1	24.20	1	24.20	24.20	0	7,147	0.00%
2018/04/27	0	0.00	4	21.50	22.00	-4	6,924	-0.06%
2018/04/26	5	22.66	1	22.65	21.45	4	6,817	0.06%
2018/04/25	3	23.62	0	0.00	23.80	3	6,690	0.04%
2018/04/24	5	24.50	0	0.00	24.00	5	6,694	0.07%
2018/04/23	0	0.00	1	25.00	25.10	-1	6,860	-0.01%
2018/04/20	1	25.80	0	0.00	25.40	1	6,824	0.01%
2018/04/19	1	26.05	0	0.00	25.90	1	6,738	0.01%
2018/04/18	0	0.00	5	24.65	24.80	-5	6,566	-0.08%
2018/04/17	5	24.78	7	24.33	24.05	-2	6,658	-0.03%
2018/04/16	5	24.85	2	24.50	24.30	3	6,680	0.04%
2018/04/13	1	25.25	1	25.20	25.50	0	6,977	0.00%
2018/04/12	2	26.30	1	26.59	26.40	1	6,854	0.01%
2018/04/11	4	23.90	17	24.48	26.05	-13	6,572	-0.20%
2018/04/10	5	22.81	6	22.54	23.70	-1	5,896	-0.02%
2018/04/09	1	22.10	9	22.10	22.10	-8	5,290	-0.15%
2018/04/03	7	19.20	100	19.88	20.10	-93	5,118	-1.82%
2018/04/02	5	18.65	2.1	18.30	18.40	2.9	4,878	0.06%
2018/03/31	0	0.00	14	18.76	18.60	-14	4,723	-0.30%
2018/03/30	16	17.96	17	18.94	18.35	-1	4,498	-0.02%
2018/03/29	13	17.02	5	17.06	17.70	8	4,080	0.20%
2018/03/28	2	15.85	3	15.95	16.20	-1	3,675	-0.03%
2018/03/27	2	15.80	17	15.79	15.80	-15	3,398	-0.44%
2018/03/26	0	0.00	10	14.30	14.40	-10	3,143	-0.32%
2018/03/14	0	0.00	1	14.50	14.25	-1	3,092	-0.03%
2018/03/12	1	14.25	0	0.00	14.20	1	3,072	0.03%
2018/03/06	0	0.00	1	14.30	14.25	-1	3,016	-0.03%
2018/03/05	1	14.25	0	0.00	14.35	1	3,012	0.03%
2018/03/02	0	0.00	1	13.85	13.95	-1	2,966	-0.03%
2018/02/26	0	0.00	1	13.90	13.90	-1	2,997	-0.03%
2018/02/23	1	13.05	0	0.00	14.00	1	3,000	0.03%
2018/02/07	0.7	13.40	0	0.00	13.45	0.7	2,976	0.02%
2018/02/06	6	12.52	5	12.74	12.80	1	2,951	0.03%
2018/02/01	0	0.00	2	14.35	14.60	-2	2,930	-0.07%
2018/01/26	0	0.00	1	14.10	14.10	-1	3,131	-0.03%
2018/01/25	0	0.00	2.2	14.00	14.10	-2.2	3,154	-0.07%
2018/01/24	2	14.00	1	14.10	14.00	1	3,150	0.03%
2018/01/19	0	0.00	5	14.75	14.55	-5	3,098	-0.16%
2018/01/18	0	0.00	3	14.73	14.80	-3	3,062	-0.10%
2018/01/17	3	15.17	11	15.30	15.25	-8	2,957	-0.27%
2018/01/16	1	13.80	0	0.00	13.95	1	2,700	0.04%
2018/01/12	1	13.95	0	0.00	13.80	1	2,617	0.04%
2018/01/11	100	13.30	0	0.00	13.85	100	2,561	3.90%
2018/01/09	3	14.90	8	15.21	15.25	-5	2,210	-0.23%
2018/01/08	1	13.45	15	13.87	13.90	-14	1,768	-0.79%
2018/01/05	1	12.60	10	12.65	12.65	-9	1,616	-0.56%