台船 (2208)-元大-八德券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.10
漲跌
▼0.10
漲幅
-0.55%
成交量
2,090張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	18.10	0	0.00	18.10	1	5,090	0.02%
2024/04/30	3	18.20	0	0.00	18.20	3	5,145	0.06%
2024/04/25	2	18.10	0	0.00	18.10	2	5,267	0.04%
2024/04/23	1	18.25	0	0.00	18.30	1	5,410	0.02%
2024/04/19	1	18.55	0	0.00	18.70	1	5,679	0.02%
2024/04/18	0	0.00	10	19.10	19.05	-10	6,197	-0.16%
2024/04/16	0	0.00	4	19.15	18.85	-4	6,218	-0.06%
2024/04/15	0	0.00	3	19.60	19.40	-3	6,169	-0.05%
2024/04/12	1	19.05	0	0.00	19.05	1	6,116	0.02%
2024/04/11	7	19.26	0	0.00	19.15	7	6,134	0.11%
2024/04/08	0.2	18.80	5	19.05	18.90	-4.8	5,772	-0.08%
2024/04/03	1	18.55	2	18.85	18.85	-1	5,764	-0.02%
2024/04/02	2	18.75	0	0.00	18.70	2	5,767	0.03%
2024/04/01	2	18.78	0	0.00	18.90	2	5,790	0.03%
2024/03/29	1.1	18.99	0	0.00	18.85	1.1	5,753	0.02%
2024/03/27	7.1	19.17	7	19.15	19.10	0.1	5,696	0.00%
2024/03/26	0	0.00	4	19.43	18.80	-4	5,614	-0.07%
2024/03/25	4	19.09	16	18.96	19.10	-12	5,481	-0.22%
2024/03/22	5	19.10	1	19.00	19.05	4	5,430	0.07%
2024/03/21	10	18.85	0	0.00	18.90	10	5,313	0.19%
2024/03/20	12	18.91	9	18.76	18.75	3	5,245	0.06%
2024/03/19	24	19.17	30	19.19	19.25	-6	5,153	-0.12%
2024/03/18	18	18.74	20	18.48	18.60	-2	4,770	-0.04%
2024/03/15	0	0.00	1	17.75	17.75	-1	4,490	-0.02%
2024/03/14	1	17.60	1	17.60	17.60	0	4,455	0.00%
2024/03/11	1	17.55	0	0.00	17.75	1	4,398	0.02%
2024/03/08	2	17.55	25	17.55	17.55	-23	4,380	-0.53%
2024/03/07	29	17.80	0	0.00	17.75	29	4,387	0.66%
2024/03/06	1	17.90	5	17.95	17.90	-4	4,330	-0.09%
2024/02/29	7	18.24	7	18.54	18.35	0	4,228	0.00%
2024/02/27	3	18.03	1	18.35	18.05	2	4,145	0.05%
2024/02/26	1	18.05	1	18.20	18.05	0	4,100	0.00%
2024/02/23	7	18.03	4	18.25	17.95	3	4,062	0.07%
2024/02/22	5	18.05	6	18.29	18.20	-1	3,970	-0.03%
2024/02/21	1	17.90	0	0.00	17.90	1	3,829	0.03%
2024/02/15	0	18.00	2	18.18	18.15	-2	3,584	-0.05%
2024/02/05	2	17.65	1	17.95	17.90	1	3,542	0.03%
2024/02/02	2	18.05	0	0.00	18.05	2	3,471	0.06%
2024/02/01	0	0.00	1	18.35	18.25	-1	3,441	-0.03%
2024/01/30	1	18.25	1	18.50	18.20	0	3,396	0.00%
2024/01/25	10	18.50	0	0.00	18.55	10	3,323	0.30%
2024/01/24	0	0.00	1	18.65	18.60	-1	3,298	-0.03%
2024/01/23	1	18.40	1	18.55	18.45	0	3,225	0.00%
2024/01/22	0	0.00	1	18.15	18.10	-1	3,130	-0.03%
2024/01/17	3	18.17	1	18.40	18.15	2	2,941	0.07%
2024/01/16	2.1	18.61	0	0.00	18.55	2.1	2,832	0.07%
2024/01/15	12	19.08	6	19.46	19.05	6	2,728	0.22%
2024/01/12	5	18.97	4	18.91	18.90	1	2,509	0.04%
2024/01/10	9	20.19	3	20.65	20.10	6	1,888	0.32%
2024/01/09	2	20.60	0	0.00	20.45	2	1,843	0.11%
2024/01/08	1	21.10	11	21.20	20.90	-10	1,802	-0.55%
2024/01/05	1	20.15	3	20.52	20.50	-2	1,685	-0.12%
2024/01/04	7	20.04	0.3	20.15	20.00	6.7	1,663	0.40%
2024/01/02	2	20.05	0	0.00	20.10	2	1,696	0.12%
2023/12/29	0	0.00	5	20.25	20.30	-5	1,680	-0.30%
2023/12/28	35	20.29	0	0.00	20.25	35	1,655	2.11%
2023/12/27	0	0.00	2	20.50	20.45	-2	1,648	-0.12%
2023/12/25	19	20.20	0	0.00	20.20	19	1,733	1.10%
2023/12/21	1	20.65	0	0.00	20.65	1	1,751	0.06%
2023/12/20	2	20.60	0	0.00	20.75	2	1,773	0.11%
2023/12/19	6	20.78	0	0.00	20.60	6	1,821	0.33%
2023/12/18	2	21.25	0	0.00	21.20	2	1,888	0.11%
2023/12/15	2	21.33	1	21.55	21.45	1	2,161	0.05%
2023/12/14	2	21.50	1	21.85	21.80	1	2,178	0.05%
2023/12/12	1	21.35	0	0.00	21.35	1	2,174	0.05%
2023/12/11	1	21.30	0	0.00	21.45	1	2,192	0.05%
2023/12/08	2	21.30	0	0.00	21.30	2	2,179	0.09%
2023/12/07	1	21.65	1	21.95	21.55	0	2,203	0.00%
2023/12/06	3	21.72	0	0.00	21.65	3	2,223	0.13%
2023/12/05	5	21.98	0	0.00	22.05	5	2,238	0.22%
2023/12/04	0	0.00	1	22.00	22.20	-1	2,227	-0.04%
2023/11/30	0	21.65	0	0.00	21.65	0	2,255	0.00%
2023/11/29	1	21.50	1	21.75	21.80	0	2,313	0.00%
2023/11/28	0	21.70	2	21.70	21.70	-2	2,317	-0.09%
2023/11/24	1	21.55	3	21.53	21.60	-2	2,324	-0.09%
2023/11/21	0	0.00	3	20.95	21.15	-3	2,337	-0.13%
2023/11/10	1	20.20	0	0.00	20.20	1	2,516	0.04%
2023/11/02	0	0.00	1	20.50	20.50	-1	2,751	-0.04%
2023/10/27	3	20.35	0	0.00	20.35	3	2,810	0.11%
2023/10/25	5	20.65	1	20.65	20.60	4	2,864	0.14%
2023/10/23	2	20.30	0	0.00	20.25	2	2,906	0.07%
2023/10/17	1	20.95	0	0.00	20.85	1	2,985	0.03%
2023/10/16	4	21.25	0	0.00	21.10	4	3,010	0.13%
2023/10/12	4	21.25	0	0.00	21.35	4	3,080	0.13%
2023/10/05	1	21.85	0	0.00	21.85	1	3,110	0.03%
2023/10/02	4	22.26	0	0.00	22.25	4	3,115	0.13%
2023/09/28	3	23.00	0	0.00	22.85	3	3,073	0.10%
2023/09/26	1	23.60	0	0.00	23.40	1	3,072	0.03%
2023/09/20	0	0.00	2	25.00	24.65	-2	3,243	-0.06%
2023/09/14	0	0.00	1	23.75	23.75	-1	2,933	-0.03%
2023/09/12	0	0.00	7	23.61	23.25	-7	3,034	-0.23%
2023/09/08	0	0.00	16	23.87	24.00	-16	3,078	-0.52%
2023/09/05	0	0.00	1	23.70	23.85	-1	3,155	-0.03%
2023/09/01	3	23.25	0	0.00	23.20	3	3,130	0.10%
2023/08/31	0	0.00	1	23.20	23.20	-1	3,160	-0.03%
2023/08/25	2	23.10	1	22.65	22.70	1	3,321	0.03%
2023/08/24	3	22.73	3	23.00	22.90	0	3,332	0.00%
2023/08/23	10	22.00	5	21.90	22.20	5	3,301	0.15%
2023/08/22	7	21.27	1	21.70	21.30	6	3,362	0.18%
2023/08/21	6	21.29	0	0.00	21.25	6	3,437	0.17%
2023/08/18	0	0.00	1	21.65	21.45	-1	3,513	-0.03%
2023/08/15	1	21.20	0	0.00	21.25	1	3,863	0.03%
2023/08/14	1	21.15	0	0.00	21.30	1	3,929	0.03%
2023/08/10	4	22.03	0	0.00	21.65	4	4,061	0.10%
2023/08/08	0	0.00	1	23.55	23.55	-1	4,101	-0.02%
2023/08/07	1	23.35	0	0.00	23.40	1	4,245	0.02%
2023/08/04	5	23.30	1	23.20	23.45	4	4,306	0.09%
2023/08/02	1	23.20	0	0.00	23.25	1	4,406	0.02%
2023/07/20	0	0.00	1	23.55	23.60	-1	5,619	-0.02%
2023/07/18	1	23.25	10	23.30	23.20	-9	6,021	-0.15%
2023/07/14	0	0.00	3	23.85	23.70	-3	6,647	-0.05%
2023/07/12	0	0.00	1	24.20	24.10	-1	8,602	-0.01%
2023/07/11	1	24.65	6	24.57	24.45	-5	10,315	-0.05%
2023/07/10	1	24.10	1	24.00	24.00	0	11,545	0.00%
2023/07/07	1	24.25	1	24.25	24.15	0	12,009	0.00%
2023/07/05	2	25.15	1	24.75	24.70	1	12,664	0.01%
2023/07/04	3	25.00	0	0.00	24.95	3	12,964	0.02%
2023/07/03	1	24.45	1	24.60	24.95	0	13,434	0.00%
2023/06/30	3	25.17	0	0.00	24.75	3	13,414	0.02%
2023/06/27	0	0.00	1	23.75	23.75	-1	13,354	-0.01%
2023/06/19	1	24.65	0	0.00	24.65	1	13,584	0.01%
2023/06/15	3	23.83	2	23.65	24.00	1	13,496	0.01%
2023/06/14	0	0.00	10	23.80	23.80	-10	13,495	-0.07%
2023/06/13	0	0.00	5	23.95	24.00	-5	13,476	-0.04%
2023/06/09	5	24.94	1	24.80	24.85	4	13,444	0.03%
2023/06/06	2	25.00	0	0.00	25.00	2	13,710	0.01%
2023/06/05	2	25.33	0	0.00	25.25	2	13,754	0.01%
2023/06/02	0	0.00	1	24.60	24.55	-1	13,692	-0.01%
2023/05/29	1	24.45	0	0.00	24.45	1	13,846	0.01%
2023/05/25	0	0.00	1	25.00	25.00	-1	14,202	-0.01%
2023/05/24	0	0.00	5.5	25.49	25.50	-5.5	14,532	-0.04%
2023/05/23	0	0.00	8	25.13	25.20	-8	14,960	-0.05%
2023/05/22	5	25.77	3	25.80	25.75	2	15,172	0.01%
2023/05/19	0	0.00	2	24.75	24.40	-2	15,107	-0.01%
2023/05/17	0	0.00	2	24.55	24.50	-2	15,114	-0.01%
2023/05/16	0	0.00	1	24.15	24.20	-1	15,064	-0.01%
2023/05/15	1	24.10	8	24.14	24.40	-7	15,050	-0.05%
2023/05/12	1.1	23.58	2	23.48	23.45	-0.9	14,986	-0.01%
2023/05/11	1.1	23.58	2	23.48	23.30	-0.9	15,004	-0.01%
2023/05/09	1	24.05	1	24.00	24.00	0	14,813	0.00%
2023/05/08	3	24.70	7	24.65	24.60	-4	14,767	-0.03%
2023/05/05	3.2	24.49	1	24.60	24.45	2.2	14,788	0.01%
2023/05/04	1	25.00	1	25.00	24.95	0	14,725	0.00%
2023/05/03	6	25.83	5	25.95	25.60	1	14,602	0.01%
2023/05/02	2	26.05	2	26.45	26.00	0	14,519	0.00%
2023/04/28	8	25.94	6	26.10	25.95	2	14,388	0.01%
2023/04/27	0	0.00	3	26.03	25.80	-3	14,204	-0.02%
2023/04/26	1	25.50	3	25.70	25.60	-2	14,028	-0.01%
2023/04/25	18	26.62	18	25.88	25.80	0	13,919	0.00%
2023/04/24	10	25.94	14	26.26	26.20	-4	13,643	-0.03%
2023/04/21	11	25.81	7	25.90	25.90	4	13,517	0.03%
2023/04/20	5	26.17	2	26.43	26.00	3	13,184	0.02%
2023/04/19	10	26.71	6	26.68	26.35	4	12,924	0.03%
2023/04/18	21	27.05	28	27.44	27.30	-7	12,499	-0.06%
2023/04/17	66	27.80	26	27.90	28.00	40	11,720	0.34%
2023/04/14	35.2	26.99	44	26.95	26.45	-8.8	10,447	-0.08%
2023/04/13	11	25.63	33.1	25.82	26.85	-22.1	8,708	-0.25%
2023/04/12	51	24.39	57	24.54	24.45	-6	7,450	-0.08%
2023/04/11	16	23.67	24	24.16	23.60	-8	6,981	-0.11%
2023/04/10	25	24.02	2	23.55	24.05	23	6,724	0.34%
2023/04/07	1	23.00	2	22.75	22.80	-1	6,381	-0.02%
2023/04/06	2	24.40	8	24.10	23.75	-6	6,051	-0.10%
2023/03/31	0	23.34	0	0.00	23.35	0	5,535	0.00%
2023/03/30	0	23.28	0	0.00	23.50	0	5,525	0.00%
2023/03/29	5	23.40	0	0.00	23.40	5	5,514	0.09%
2023/03/28	1	22.95	0	0.00	23.45	1	5,472	0.02%
2023/03/27	0	23.56	2	23.45	23.50	-2	5,380	-0.04%
2023/03/24	0	0.00	0	22.60	22.75	0	5,266	0.00%
2023/03/23	0	0.00	0	22.45	22.40	0	5,440	0.00%
2023/03/22	0	22.10	0	0.00	22.25	0	5,405	0.00%
2023/03/20	0	21.63	0	0.00	21.70	0	5,399	0.00%
2023/03/16	0	21.05	0	0.00	21.05	0	5,439	0.00%
2023/03/15	0	21.58	0	0.00	21.40	0	5,440	0.00%
2023/03/14	1	21.55	0	0.00	21.55	1	5,476	0.02%
2023/03/13	2	21.92	0	0.00	21.85	2	5,537	0.04%
2023/03/09	0	0.00	20	23.55	23.55	-20	5,546	-0.36%
2023/03/08	2	22.98	0	0.00	23.20	2	5,953	0.03%
2023/03/06	1	23.10	1	23.05	23.05	0	6,032	0.00%
2023/03/03	4	23.10	0.1	23.05	22.90	3.9	6,013	0.06%
2023/03/01	1	22.80	0	0.00	22.80	1	6,074	0.02%
2023/02/24	0.6	23.47	2	23.55	23.55	-1.4	5,998	-0.02%
2023/02/23	4	24.43	0	0.00	24.05	4	5,785	0.07%
2023/02/22	3	24.43	9	24.49	24.20	-6	5,503	-0.11%
2023/02/21	1.1	23.16	64	23.96	23.90	-62.9	5,138	-1.22%
2023/02/20	63	21.87	2.1	23.18	23.25	60.9	4,657	1.31%
2023/02/17	1	21.50	6	21.46	21.50	-5	4,327	-0.12%
2023/02/16	1	21.20	0	0.00	20.85	1	4,204	0.02%
2023/02/15	1.1	21.21	1	20.90	21.00	0.1	4,246	0.00%
2023/02/13	3	21.00	1	20.80	21.00	2	4,358	0.05%
2023/02/10	0	0.00	2	20.93	20.65	-2	4,522	-0.04%
2023/02/09	0	0.00	1	20.50	20.50	-1	4,544	-0.02%
2023/02/08	1	20.30	0	0.00	20.25	1	4,555	0.02%
2023/02/06	1.1	20.29	1	20.25	20.20	0.1	4,508	0.00%
2023/02/03	0.1	20.20	0	0.00	20.45	0.1	4,443	0.00%
2023/02/02	2	19.98	0	0.00	20.10	2	4,350	0.05%
2023/01/31	1	19.45	0	0.00	19.35	1	4,223	0.02%
2022/12/02	1	19.65	1	19.75	19.95	0	3,171	0.00%
2022/12/01	1	20.00	11	19.81	19.55	-10	3,017	-0.33%
2022/11/30	4	20.39	4	20.49	19.90	0	2,906	0.00%
2022/11/29	1	18.05	0	0.00	19.85	1	2,364	0.04%
2022/11/24	5	18.45	0	0.00	18.40	5	2,107	0.24%
2022/11/23	8	18.36	3	18.17	18.45	5	2,030	0.25%
2022/11/22	0	0.00	4.4	18.23	18.25	-4.4	1,937	-0.23%
2022/11/21	4	17.60	0	0.00	17.40	4	1,863	0.21%
2022/11/16	0	0.00	4	18.30	18.20	-4	1,786	-0.22%
2022/11/15	4	18.10	0	0.00	18.20	4	1,752	0.23%
2022/11/10	0	0.00	5	19.50	18.95	-5	1,586	-0.32%
2022/11/04	0	0.00	1	16.50	16.50	-1	976	-0.10%
2022/10/25	0.4	14.80	0	0.00	14.75	0.4	977	0.04%
2022/08/29	0	0.00	3	18.25	18.20	-3	1,069	-0.28%
2022/08/25	3	18.70	0	0.00	18.65	3	1,060	0.28%
2022/08/22	0	18.50	0	0.00	18.35	0	1,061	0.00%
2022/07/26	0	0.00	1	17.90	17.90	-1	1,319	-0.08%
2022/07/22	1	18.45	0	0.00	18.25	1	1,371	0.07%
2022/06/30	0	0.00	5	17.85	17.90	-5	1,651	-0.30%
2022/06/22	1	18.00	0	0.00	17.65	1	1,676	0.06%
2022/06/20	0	0.00	1	18.00	17.60	-1	1,678	-0.06%
2022/06/16	2	18.30	0	0.00	18.25	2	1,674	0.12%
2022/06/15	2	18.40	3	18.78	18.75	-1	1,680	-0.06%
2022/06/14	0	18.55	0	0.00	18.45	0	1,683	0.00%
2022/06/13	0	0.00	36	18.90	18.85	-36	1,679	-2.14%
2022/06/09	0	0.00	3	19.47	19.40	-3	1,707	-0.18%
2022/06/08	1	19.45	0	0.00	19.45	1	1,724	0.06%
2022/06/06	2	19.60	0	0.00	19.60	2	1,885	0.11%
2022/06/02	4	19.68	0	0.00	19.70	4	1,925	0.21%
2022/06/01	0	0.00	1	19.80	19.70	-1	1,954	-0.05%
2022/05/19	2	18.90	0	0.00	19.00	2	2,093	0.10%
2022/05/18	1	19.05	0	0.00	19.20	1	2,185	0.05%
2022/05/13	1	18.95	0	0.00	18.95	1	2,187	0.05%
2022/05/12	2	19.10	2	18.90	18.85	0	2,163	0.00%
2022/05/06	0	0.00	2	20.40	20.30	-2	2,029	-0.10%
2022/05/05	1	20.70	1	20.90	20.70	0	2,023	0.00%
2022/05/04	1	20.70	0	0.00	20.70	1	2,018	0.05%
2022/04/28	0	0.00	0	21.05	20.95	0	2,057	0.00%
2022/04/27	6	21.57	1	21.40	21.35	5	2,025	0.25%
2022/04/26	2	21.68	0	0.00	21.65	2	1,967	0.10%
2022/04/22	1	21.50	1	21.70	21.60	0	1,902	0.00%
2022/04/21	0	0.00	1	21.85	21.65	-1	1,927	-0.05%
2022/04/19	0	0.00	3	21.68	21.55	-3	1,936	-0.15%
2022/03/31	0.2	21.30	1	21.45	21.15	-0.8	2,011	-0.04%
2022/03/25	2	21.40	0	0.00	21.30	2	1,995	0.10%
2022/03/24	1	21.45	1.1	21.64	21.55	-0.1	1,988	-0.01%
2022/03/15	1	21.05	0	0.00	21.10	1	2,013	0.05%
2022/03/09	4	22.20	4	22.10	22.10	0	1,963	0.00%
2022/03/07	0	0.00	1	21.10	21.20	-1	1,864	-0.05%
2022/03/04	2	21.75	1	21.70	21.65	1	1,872	0.05%
2022/03/03	0	0.00	5	21.90	21.90	-5	1,876	-0.27%
2022/03/02	0	0.00	0.5	21.55	21.70	-0.5	1,865	-0.03%
2022/02/22	3	21.45	0	0.00	21.20	3	1,881	0.16%
2022/02/21	0	0.00	7	21.67	21.70	-7	1,882	-0.37%
2022/02/18	4	21.65	0	0.00	21.75	4	1,886	0.21%
2022/02/16	0	0.00	2	21.10	21.25	-2	1,830	-0.11%
2022/02/10	5	21.10	0	0.00	21.15	5	1,898	0.26%
2022/02/07	0	0.00	2.9	20.49	20.90	-2.9	1,982	-0.15%
2022/01/26	0	0.00	2	20.10	20.00	-2	2,106	-0.09%
2022/01/25	0	0.00	1	20.05	20.00	-1	2,116	-0.05%
2022/01/24	0	0.00	10	20.05	20.15	-10	2,129	-0.47%
2022/01/11	1	21.55	0	0.00	21.55	1	2,150	0.05%
2022/01/07	0	0.00	0	21.95	21.80	0	2,172	0.00%
2022/01/06	0	0.00	1	22.20	22.05	-1	2,167	-0.05%
2022/01/04	0	0.00	1	22.35	22.20	-1	2,212	-0.05%
2022/01/03	5	21.90	0	0.00	22.15	5	2,192	0.23%
2021/12/29	0	0.00	3	21.70	21.85	-3	2,209	-0.14%
2021/12/28	0	0.00	7.4	21.56	21.55	-7.4	2,205	-0.34%
2021/12/24	1	21.50	0	0.00	21.45	1	2,348	0.04%
2021/12/23	6	21.45	0	0.00	21.45	6	2,381	0.25%
2021/12/22	0	0.00	0	21.69	21.45	0	2,400	0.00%
2021/12/21	0	21.94	0	0.00	21.45	0	2,419	0.00%
2021/12/14	1	21.50	0	0.00	21.40	1	2,489	0.04%
2021/12/07	0	0.00	1	22.30	22.20	-1	2,465	-0.04%
2021/11/26	0	0.00	1	22.00	22.00	-1	2,702	-0.04%
2021/11/24	0	0.00	2	22.40	22.50	-2	2,838	-0.07%
2021/11/22	0	0.00	4.4	22.16	22.35	-4.4	2,885	-0.15%
2021/11/16	0	0.00	2	22.70	22.50	-2	3,313	-0.06%
2021/11/12	4	22.26	0	0.00	22.40	4	3,764	0.11%
2021/11/11	2	22.18	3	22.25	22.10	-1	3,788	-0.03%
2021/11/10	2	22.80	0	0.00	22.50	2	3,851	0.05%
2021/11/04	0	0.00	1	23.20	22.40	-1	4,078	-0.02%
2021/11/03	4	22.79	0	0.00	22.90	4	4,075	0.10%
2021/11/02	0	0.00	20	22.45	22.15	-20	4,000	-0.50%
2021/10/29	1	21.70	0	0.00	21.80	1	4,035	0.02%
2021/10/14	1	20.60	0	0.00	20.80	1	4,970	0.02%
2021/10/12	3	20.85	0	0.00	20.70	3	5,273	0.06%
2021/10/07	20	21.95	1	22.10	21.85	19	5,852	0.32%
2021/10/06	0	0.00	1	21.80	21.20	-1	6,070	-0.02%
2021/10/05	0	0.00	3	21.05	21.60	-3	6,279	-0.05%
2021/10/04	1	21.65	0	0.00	21.60	1	6,420	0.02%
2021/10/01	5	22.58	5	22.70	22.45	0	6,574	0.00%
2021/09/23	0	0.00	20.2	22.90	22.90	-20.2	10,734	-0.19%
2021/09/22	8.2	22.77	0	0.00	22.75	8.2	11,576	0.07%
2021/09/09	2	23.20	0	0.00	23.10	2	26,598	0.01%
2021/09/06	1	23.40	3	23.70	23.40	-2	31,157	-0.01%
2021/09/03	1	24.10	0	0.00	23.85	1	31,286	0.00%
2021/09/02	3	24.15	4	24.40	24.10	-1	31,329	0.00%
2021/08/31	3	24.40	3	24.45	24.65	0	31,969	0.00%
2021/08/30	0	0.00	0	24.10	24.20	0	32,038	0.00%
2021/08/25	10	24.05	1	24.20	24.20	9	33,286	0.03%
2021/08/23	3	24.20	3	24.50	24.00	0	33,394	0.00%
2021/08/20	26	23.49	25.1	23.11	23.10	0.9	33,387	0.00%
2021/08/19	26.1	24.01	26.2	23.86	23.50	-0.1	33,397	0.00%
2021/08/18	2.2	23.02	0	0.00	24.10	2.2	33,180	0.01%
2021/08/17	0	0.00	3	23.22	22.80	-3	33,237	-0.01%
2021/08/13	0	0.00	12	24.03	23.95	-12	34,091	-0.04%
2021/08/11	1	23.45	0	0.00	23.35	1	34,116	0.00%
2021/08/06	0	0.00	1	24.18	23.95	-1	34,464	0.00%
2021/08/05	2	23.93	1	23.95	23.95	1	34,663	0.00%
2021/07/30	4	24.14	0.5	24.20	24.05	3.5	35,601	0.01%
2021/07/29	2	24.30	1	24.20	24.70	1	35,684	0.00%
2021/07/27	2	24.48	0	0.00	24.40	2	36,236	0.01%
2021/07/26	0	0.00	1	24.80	24.90	-1	36,648	0.00%
2021/07/23	0	0.00	1	24.85	25.20	-1	36,871	0.00%
2021/07/21	6	24.23	1	24.90	24.10	5	37,461	0.01%
2021/07/20	2.5	25.08	1	24.80	24.80	1.5	38,136	0.00%
2021/07/19	0	0.00	3	25.43	25.60	-3	38,573	-0.01%
2021/07/16	5	25.26	1	25.50	25.15	4	40,374	0.01%
2021/07/15	1.3	25.32	2.8	25.70	25.75	-1.5	41,689	0.00%
2021/07/14	9	25.21	0.2	24.95	24.90	8.8	42,415	0.02%
2021/07/13	3	25.33	6	25.58	25.20	-3	43,019	-0.01%
2021/07/12	6	26.02	2	26.65	25.80	4	42,947	0.01%
2021/07/09	7	26.55	0	0.00	26.40	7	42,805	0.02%
2021/07/08	1	26.70	13	27.42	27.05	-12	42,891	-0.03%
2021/07/07	7	27.49	150	27.75	27.50	-143	42,832	-0.33%	大賣/鉅額交易
2021/07/06	161	28.25	23	28.12	28.25	138	42,444	0.33%	大買/鉅額交易
2021/07/05	7	25.79	3	26.15	26.95	4	41,278	0.01%
2021/07/02	6	26.88	35	26.73	26.60	-29	40,903	-0.07%
2021/07/01	28	27.69	33	27.53	27.10	-5	40,656	-0.01%
2021/06/30	37	28.29	47.5	28.06	27.85	-10.5	40,332	-0.03%
2021/06/29	35	28.92	29	28.15	28.10	6	39,878	0.02%
2021/06/28	38	29.05	24.2	29.16	28.90	13.8	39,901	0.03%
2021/06/25	22	28.35	9	28.43	27.90	13	38,693	0.03%
2021/06/24	54	28.38	63.3	28.46	28.45	-9.3	37,832	-0.02%
2021/06/23	81.7	28.88	37	29.10	28.15	44.7	35,736	0.13%
2021/06/22	197.5	32.93	120	31.99	31.25	77.5	34,203	0.23%	大買/大賣/
2021/06/21	64	30.31	132	29.25	31.10	-68	30,045	-0.23%	大賣/
2021/06/18	144	28.90	93	28.31	28.30	51	27,198	0.19%	大買/
2021/06/17	65	27.02	19	26.93	27.10	46	25,096	0.18%
2021/06/16	63.2	27.59	60	27.20	26.65	3.2	24,395	0.01%
2021/06/15	9	24.96	18	25.05	26.15	-9	21,945	-0.04%
2021/06/11	5	23.60	0	0.00	23.80	5	20,715	0.02%
2021/06/10	0	0.00	1	23.15	23.45	-1	20,690	0.00%
2021/06/08	3	25.40	8	24.41	24.10	-5	20,565	-0.02%
2021/06/07	7	24.18	27	23.57	23.90	-20	20,083	-0.10%
2021/06/04	0	0.00	25	24.12	24.10	-25	19,964	-0.13%
2021/06/03	43	23.97	9	23.87	24.00	34	19,624	0.17%
2021/06/02	7	23.36	11	23.56	23.40	-4	19,299	-0.02%
2021/06/01	0	0.00	6	22.64	22.75	-6	18,664	-0.03%
2021/05/31	13	22.17	10	22.10	22.05	3	18,570	0.02%
2021/05/28	5	22.28	20	22.33	22.65	-15	18,435	-0.08%
2021/05/27	1	21.95	0	0.00	21.90	1	18,259	0.01%
2021/05/26	3	22.08	0	0.00	21.95	3	18,494	0.02%
2021/05/25	5	22.22	3	22.57	22.00	2	18,527	0.01%
2021/05/24	41	22.64	36	22.83	22.40	5	18,330	0.03%
2021/05/21	65	21.20	50	21.80	21.90	15	17,771	0.08%
2021/05/20	1	20.15	11	20.32	19.95	-10	17,418	-0.06%
2021/05/19	2	20.65	0	0.00	20.45	2	17,365	0.01%
2021/05/18	2	19.80	308	19.91	20.05	-306	17,255	-1.77%	大賣/鉅額交易
2021/05/17	2	18.60	5	18.34	18.25	-3	17,120	-0.02%
2021/05/14	0	0.00	146	20.11	20.10	-146	16,930	-0.86%	大賣/鉅額交易
2021/05/13	5	20.15	62	19.33	19.80	-57	16,782	-0.34%
2021/05/12	1	21.30	6	21.45	20.75	-5	16,521	-0.03%
2021/05/11	2	23.15	12.8	22.70	23.00	-10.8	16,099	-0.07%
2021/05/10	4	24.64	1	24.75	24.65	3	15,833	0.02%
2021/05/07	0	0.00	4	24.35	24.75	-4	15,601	-0.03%
2021/05/06	15	23.90	0	0.00	23.75	15	15,417	0.10%
2021/05/05	8	24.59	1	24.40	23.90	7	15,253	0.05%
2021/05/04	7	25.81	1	25.25	23.75	6	15,096	0.04%
2021/05/03	2	26.30	1	26.25	25.50	1	14,515	0.01%
2021/04/29	15	25.06	5	25.00	25.30	10	14,021	0.07%
2021/04/28	63	25.71	21	25.92	25.65	42	13,724	0.31%
2021/04/27	35	26.74	13	26.60	26.50	22	13,380	0.16%
2021/04/26	56	26.92	20	27.29	27.30	36	12,907	0.28%
2021/04/23	16	26.23	10	26.26	25.80	6	12,086	0.05%
2021/04/22	316	29.21	45.9	28.17	27.00	270.1	11,549	2.34%	大買/鉅額交易
2021/04/21	40	27.13	16.5	26.22	27.60	23.5	9,621	0.24%
2021/04/20	111	25.90	13	25.38	25.10	98	8,117	1.21%	大買/
2021/04/19	6	23.44	9	24.42	24.60	-3	7,019	-0.04%
2021/04/16	1	22.30	0	0.00	22.40	1	6,198	0.02%
2021/04/14	0	0.00	5	21.85	22.35	-5	5,967	-0.08%
2021/04/13	1	22.00	0	0.00	21.90	1	5,771	0.02%
2021/04/09	5	22.60	0.2	22.40	22.60	4.8	5,550	0.09%
2021/04/08	0	0.00	9	22.45	22.50	-9	5,392	-0.17%
2021/04/07	50	22.23	0	0.00	22.15	50	5,263	0.95%
2021/04/06	10	22.40	2.1	22.48	22.40	7.9	5,191	0.15%
2021/04/01	0.2	21.85	1.1	22.00	22.15	-0.9	5,110	-0.02%
2021/03/31	2	21.60	15	21.52	21.45	-13	4,798	-0.27%
2021/03/22	6	22.84	1	22.90	22.95	5	5,462	0.09%
2021/03/17	2	23.25	0	0.00	22.90	2	5,234	0.04%
2021/03/16	1	23.00	1.4	22.36	23.10	-0.4	5,088	-0.01%
2021/03/15	1	21.85	2	21.83	21.90	-1	4,942	-0.02%
2021/03/12	1	22.40	0	0.00	22.00	1	4,899	0.02%
2021/03/11	2	21.83	0	0.00	21.90	2	4,838	0.04%
2021/03/10	3	22.45	0	0.00	22.45	3	4,710	0.06%
2021/03/09	2	22.90	0	0.00	23.00	2	4,636	0.04%
2021/02/26	2	23.45	12	23.90	23.95	-10	4,553	-0.22%
2021/02/25	2	25.80	0	0.00	26.50	2	4,253	0.05%
2021/02/24	2	25.25	0	0.00	25.30	2	4,134	0.05%
2021/02/22	2	25.28	0	0.00	25.10	2	4,051	0.05%
2021/02/19	1	25.15	1	24.90	24.90	0	3,993	0.00%
2021/02/18	0	0.00	6	25.25	25.30	-6	3,966	-0.15%
2021/02/17	5	24.55	1	24.55	24.40	4	3,906	0.10%
2021/02/05	0	0.00	1	23.95	23.95	-1	3,887	-0.03%
2021/02/03	1	24.05	2	24.25	24.05	-1	3,915	-0.03%
2021/02/02	0	0.00	1	24.25	24.00	-1	3,912	-0.03%
2021/01/28	0	0.00	5	24.50	24.75	-5	3,870	-0.13%
2021/01/18	2	25.18	2	25.15	25.00	0	3,834	0.00%
2021/01/11	0	0.00	2	26.95	26.75	-2	3,702	-0.05%
2021/01/05	2	27.85	2	27.78	27.60	0	3,567	0.00%
2021/01/04	1	28.10	0	0.00	28.25	1	3,547	0.03%
2020/12/31	0	0.00	1	28.45	28.45	-1	3,478	-0.03%
2020/12/29	14	29.70	9	29.33	28.80	5	3,435	0.15%
2020/12/28	6	29.95	9	29.83	29.35	-3	3,310	-0.09%
2020/12/25	20	28.78	17	28.52	28.30	3	3,066	0.10%
2020/12/24	12	28.73	13	29.06	28.65	-1	2,989	-0.03%
2020/12/23	9	27.48	7	27.91	29.00	2	2,911	0.07%
2020/12/22	27	30.65	13	30.04	28.05	14	2,739	0.51%
2020/12/21	1	30.40	1	30.95	30.95	0	1,990	0.00%
2020/12/18	0	0.00	4	26.20	28.15	-4	1,510	-0.26%
2020/12/17	0	0.00	3	25.62	25.60	-3	1,250	-0.24%
2020/12/16	0	0.00	3	25.27	25.30	-3	1,210	-0.25%
2020/12/14	5	24.70	0	0.00	24.80	5	1,187	0.42%
2020/12/07	0	0.00	4	24.90	24.90	-4	1,396	-0.29%
2020/11/19	0	0.00	2	24.25	24.15	-2	1,559	-0.13%
2020/11/16	1	24.00	0	0.00	23.95	1	1,643	0.06%
2020/11/13	0	0.00	1	23.70	24.05	-1	1,680	-0.06%
2020/11/12	2	24.15	0	0.00	23.85	2	1,789	0.11%
2020/11/06	1	24.55	0	0.00	24.40	1	1,794	0.06%
2020/11/02	1	24.40	0	0.00	24.50	1	1,970	0.05%
2020/10/22	0	0.00	1	24.75	24.85	-1	2,196	-0.05%
2020/10/16	0	0.00	1.9	24.37	24.35	-1.9	2,282	-0.08%
2020/10/13	1	24.70	0	0.00	24.65	1	2,317	0.04%
2020/10/07	2	24.60	0	0.00	24.75	2	2,392	0.08%
2020/10/06	3	24.88	0	0.00	24.90	3	2,394	0.13%
2020/09/16	1	24.95	0	0.00	24.80	1	2,390	0.04%
2020/09/15	6	25.10	0	0.00	24.95	6	2,384	0.25%
2020/09/14	0	0.00	6	25.19	25.10	-6	2,380	-0.25%
2020/09/11	1	26.30	0	0.00	25.25	1	2,354	0.04%
2020/09/08	0	0.00	1	25.15	25.15	-1	2,131	-0.05%
2020/09/07	2	25.73	1	25.80	25.70	1	2,099	0.05%
2020/08/05	0	0.00	0.1	25.25	25.25	-0.1	1,845	-0.01%
2020/08/04	0	0.00	2	26.00	25.65	-2	1,869	-0.11%
2020/08/03	0	0.00	1	24.80	26.40	-1	1,840	-0.05%
2020/07/29	0	0.00	1	24.55	24.70	-1	1,876	-0.05%
2020/07/23	0	0.00	1	24.75	24.40	-1	1,835	-0.05%
2020/07/22	2	25.03	1	24.95	24.70	1	1,832	0.05%
2020/07/20	0	0.00	1	24.55	24.75	-1	1,759	-0.06%
2020/07/15	1	24.65	1	24.05	23.80	0	1,746	0.00%
2020/07/10	2	23.50	0	0.00	23.30	2	1,669	0.12%
2020/07/09	2	24.28	0	0.00	23.90	2	1,663	0.12%
2020/06/15	6	23.69	6	23.85	23.50	0	1,655	0.00%
2020/06/09	1	25.45	1	25.35	25.30	0	1,662	0.00%
2020/06/08	0.2	25.40	0	0.00	25.55	0.2	1,676	0.01%
2020/05/29	0	0.00	1	25.20	24.80	-1	1,600	-0.06%
2020/05/28	0	0.00	1	25.00	24.50	-1	1,548	-0.06%
2020/05/26	1	23.75	0	0.00	23.80	1	1,476	0.07%
2020/05/13	0	0.00	1	24.90	24.85	-1	1,340	-0.07%
2020/04/21	1	19.60	1	21.15	19.60	0	1,112	0.00%
2020/04/17	0	0.00	1	20.05	19.85	-1	1,112	-0.09%
2020/03/30	1	16.80	0	0.00	16.80	1	1,099	0.09%
2020/03/24	0	0.00	7	16.60	16.55	-7	1,105	-0.63%
2020/03/20	0	0.00	1	17.05	17.10	-1	1,111	-0.09%
2020/03/19	0	0.00	5	15.41	15.55	-5	1,096	-0.46%
2020/03/13	0	0.00	34	18.82	19.30	-34	1,002	-3.39%
2020/03/12	1	21.30	0	0.00	20.55	1	976	0.10%
2020/03/09	2	22.90	0	0.00	22.55	2	920	0.22%
2020/03/05	0	0.00	2	23.10	23.10	-2	901	-0.22%
2020/03/04	1	22.80	0	0.00	22.90	1	901	0.11%
2020/02/20	0	0.00	1	24.05	24.05	-1	852	-0.12%
2020/02/12	6	24.50	2	24.50	24.50	4	862	0.46%
2020/02/11	4	24.36	0	0.00	24.65	4	854	0.47%
2020/02/10	1	22.80	0	0.00	22.80	1	849	0.12%
2020/02/04	0	0.00	5	23.55	23.55	-5	861	-0.58%
2020/01/30	0	0.00	1	25.05	24.50	-1	834	-0.12%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/17	1	26.45	0	0.00	26.35	1	791	0.13%
2020/01/06	3	26.80	0	0.00	26.80	3	877	0.34%
2020/01/02	3	27.00	0	0.00	27.10	3	860	0.35%
2019/12/31	4	26.80	0	0.00	26.85	4	854	0.47%
2019/12/30	6	26.90	0	0.00	26.95	6	853	0.70%
2019/12/19	0	0.00	0	26.75	26.85	0	828	0.00%
2019/10/28	1	26.90	0	0.00	26.80	1	1,096	0.09%
2019/10/16	0	26.90	0	0.00	26.90	0	1,125	0.00%
2019/09/23	0	0.00	66	26.78	26.85	-66	1,297	-5.09%
2019/09/11	1	26.40	1	26.65	26.40	0	1,221	0.00%
2019/08/06	0	0.00	2	25.50	25.90	-2	1,503	-0.13%
2019/07/29	0.1	26.40	0	0.00	26.50	0.1	1,651	0.01%
2019/07/18	0	0.00	1	27.65	27.30	-1	1,714	-0.06%
2019/07/16	1	27.10	1	27.40	27.05	0	1,607	0.00%
2019/07/15	1	26.50	2.1	26.40	26.50	-1.1	1,548	-0.07%
2019/07/10	0	0.00	1	26.50	26.35	-1	1,622	-0.06%
2019/07/09	0	0.00	1	27.00	26.45	-1	1,643	-0.06%
2019/07/03	0	0.00	1	26.80	26.80	-1	1,641	-0.06%
2019/06/14	2	26.88	0	0.00	26.50	2	2,128	0.09%
2019/06/06	1	26.80	0	0.00	26.40	1	2,101	0.05%
2019/06/05	0	0.00	1.4	27.07	27.10	-1.4	2,093	-0.07%
2019/05/09	0	0.00	40	27.00	26.25	-40	3,088	-1.30%
2019/05/07	0	0.00	2	27.40	27.40	-2	3,076	-0.07%
2019/05/06	0	0.00	5	28.20	27.65	-5	3,088	-0.16%
2019/05/03	45	27.73	0	0.00	27.30	45	3,091	1.46%
2019/04/23	0	0.00	10	26.56	26.25	-10	3,050	-0.33%
2019/04/22	10	26.35	0	0.00	26.40	10	3,045	0.33%
2019/04/19	1	26.35	0	0.00	26.50	1	3,065	0.03%
2019/03/26	1	27.85	0	0.00	28.00	1	2,961	0.03%
2019/03/18	66	28.76	0	0.00	28.55	66	2,601	2.54%
2019/03/13	0	0.00	0	27.40	27.35	0	2,561	0.00%
2019/03/05	0	0.00	2	28.40	28.50	-2	2,580	-0.08%
2019/02/26	1	29.05	10	29.00	28.80	-9	2,590	-0.35%
2019/02/22	1	28.30	0	0.00	28.20	1	2,414	0.04%
2019/02/20	2	28.95	0	0.00	28.95	2	2,315	0.09%
2019/02/19	10.2	28.90	1	29.30	29.10	9.2	2,203	0.42%
2019/02/18	0	0.00	3	26.73	26.70	-3	1,946	-0.15%
2019/02/12	1	24.40	0	0.00	24.30	1	1,684	0.06%
2019/01/29	0	0.00	1	25.55	26.00	-1	1,529	-0.07%
2019/01/24	1	26.15	0	0.00	26.60	1	1,550	0.06%
2019/01/14	0	0.00	0	24.20	24.20	0	1,523	0.00%
2019/01/11	0	0.00	5	24.85	24.40	-5	1,529	-0.33%
2019/01/10	5	24.70	0	0.00	24.25	5	1,525	0.33%
2019/01/09	0	0.00	1	24.70	24.40	-1	1,516	-0.07%
2019/01/08	1	25.00	5	25.05	24.80	-4	1,519	-0.26%
2019/01/07	5	24.70	0	0.00	24.60	5	1,523	0.33%
2019/01/04	1	23.90	0	0.00	23.60	1	1,553	0.06%
2019/01/03	1	24.80	0	0.00	24.15	1	1,624	0.06%
2018/12/26	0	0.00	11	24.97	24.75	-11	1,799	-0.61%
2018/12/25	6	25.30	0	0.00	25.25	6	1,910	0.31%
2018/12/24	5	26.20	0	0.00	26.20	5	2,009	0.25%
2018/12/22	0.2	26.20	0	0.00	26.20	0.2	2,224	0.01%
2018/11/30	0	0.00	2	29.10	28.85	-2	3,110	-0.06%
2018/11/26	0	0.00	0.9	30.35	30.30	-0.9	3,041	-0.03%
2018/11/19	5	33.20	0	0.00	32.85	5	2,981	0.17%
2018/11/14	1	34.00	1	33.85	33.65	0	2,998	0.00%
2018/10/30	0	0.00	5	32.40	31.90	-5	2,791	-0.18%
2018/10/29	0	0.00	2	31.43	31.70	-2	2,769	-0.07%
2018/10/26	30	31.61	1	32.15	31.40	29	2,769	1.05%
2018/10/25	3	32.63	0	0.00	31.30	3	2,786	0.11%
2018/10/24	0.4	31.85	0	0.00	31.85	0.4	2,750	0.01%
2018/10/19	5	31.85	0	0.00	32.15	5	2,876	0.17%
2018/10/15	1	31.70	0	0.00	31.80	1	2,998	0.03%
2018/10/05	2	35.75	0	0.00	35.10	2	3,037	0.07%
2018/10/04	1	37.70	0	0.00	37.75	1	2,988	0.03%
2018/10/03	1	38.40	1	38.20	38.10	0	2,958	0.00%
2018/10/02	0	0.00	2	40.10	40.05	-2	2,852	-0.07%
2018/10/01	7	41.56	4	42.00	41.60	3	2,765	0.11%
2018/09/28	0	0.00	2	39.85	39.80	-2	2,552	-0.08%
2018/09/27	4	42.08	1.8	42.39	42.70	2.2	2,425	0.09%
2018/09/26	1	39.00	5	39.85	41.15	-4	2,053	-0.19%
2018/09/20	0	0.00	0.1	34.55	34.70	-0.1	1,790	0.00%
2018/09/18	2	33.40	2	33.25	33.00	0	1,875	0.00%
2018/09/13	0	0.00	1	33.85	33.60	-1	2,305	-0.04%
2018/09/12	2	34.45	1	33.85	33.75	1	2,307	0.04%
2018/09/10	0	0.00	5	33.07	32.95	-5	2,334	-0.21%
2018/08/31	10	36.25	0	0.00	35.30	10	2,545	0.39%
2018/08/29	0	0.00	2	37.25	36.45	-2	2,620	-0.08%
2018/08/28	0	0.00	2	37.15	36.85	-2	2,667	-0.07%
2018/08/23	0	0.00	4.4	38.63	38.20	-4.4	2,896	-0.15%
2018/08/21	0.6	36.10	0	0.00	36.10	0.6	2,937	0.02%
2018/08/14	6	34.20	0	0.00	34.15	6	3,339	0.18%
2018/08/01	0.3	38.65	0	0.00	38.65	0.3	4,964	0.01%
2018/07/31	0.1	41.10	0	0.00	41.10	0.1	5,096	0.00%
2018/07/18	8	15.61	0	0.00	15.60	8	5,229	0.15%
2018/07/04	1	16.30	0	0.00	16.10	1	7,627	0.01%
2018/07/03	0	0.00	10	17.63	17.00	-10	7,720	-0.13%
2018/06/29	1	17.80	0	0.00	17.85	1	8,066	0.01%
2018/06/27	1	18.35	0	0.00	18.05	1	8,685	0.01%
2018/06/26	0	0.00	20	17.70	17.65	-20	9,058	-0.22%
2018/06/25	0	0.00	15	18.55	18.15	-15	9,292	-0.16%
2018/06/22	0	0.00	1	18.65	18.40	-1	9,531	-0.01%
2018/06/21	6	18.98	2	19.05	18.90	4	9,520	0.04%
2018/06/20	11	19.23	0.1	19.00	19.10	10.9	9,512	0.11%
2018/06/19	0	0.00	23	19.59	19.35	-23	9,482	-0.24%
2018/06/14	53	20.28	2	20.70	19.70	51	9,338	0.55%
2018/06/11	0	0.00	2	18.35	18.15	-2	8,918	-0.02%
2018/06/05	1	18.50	0	0.00	18.50	1	8,900	0.01%
2018/06/01	1	19.20	0	0.00	18.90	1	8,831	0.01%
2018/05/31	1	18.30	0	0.00	18.20	1	8,761	0.01%
2018/05/25	1	18.85	2	19.00	18.70	-1	8,721	-0.01%
2018/05/24	2	19.45	0	0.00	19.30	2	8,710	0.02%
2018/05/21	2	19.08	0	0.00	19.10	2	8,536	0.02%
2018/05/18	0	0.00	4	19.20	19.50	-4	8,493	-0.05%
2018/05/17	2	19.50	2	20.20	19.15	0	8,462	0.00%
2018/05/14	1	20.35	1	20.35	20.30	0	8,277	0.00%
2018/05/11	0	0.00	1	21.15	20.70	-1	8,260	-0.01%
2018/05/10	2	21.50	1	21.35	20.90	1	8,217	0.01%
2018/05/09	1	21.70	1	21.70	21.50	0	8,186	0.00%
2018/05/08	10	20.95	30	20.90	20.90	-20	8,040	-0.25%
2018/05/07	31	21.99	0	0.00	22.00	31	7,918	0.39%
2018/05/04	0	0.00	4	20.44	20.05	-4	7,744	-0.05%
2018/05/03	10	21.70	0	0.00	21.40	10	7,599	0.13%
2018/05/02	6.1	24.29	33	24.89	23.70	-27	7,419	-0.36%
2018/04/30	33	24.11	2	23.53	24.20	31	7,147	0.43%
2018/04/27	1	21.55	2	22.00	22.00	-1	6,924	-0.01%
2018/04/26	4	22.08	4	21.55	21.45	0	6,817	0.00%
2018/04/25	6	23.22	0	0.00	23.80	6	6,690	0.09%
2018/04/24	4	24.20	0	0.00	24.00	4	6,694	0.06%
2018/04/23	4	25.30	1	25.30	25.10	3	6,860	0.04%
2018/04/20	1	25.00	16	25.78	25.40	-15	6,824	-0.22%
2018/04/19	16	26.43	1	26.65	25.90	15	6,738	0.22%
2018/04/18	1	24.00	2	24.55	24.80	-1	6,566	-0.02%
2018/04/17	5	24.05	7	24.85	24.05	-2	6,658	-0.03%
2018/04/16	1	23.50	2	24.55	24.30	-1	6,680	-0.01%
2018/04/13	8	26.04	10	25.67	25.50	-2	6,977	-0.03%
2018/04/12	16	26.48	40.2	25.45	26.40	-24.2	6,854	-0.35%
2018/04/11	35	25.42	26	24.20	26.05	9	6,572	0.14%
2018/04/10	19	24.30	25	23.32	23.70	-6	5,896	-0.10%
2018/04/09	14	22.10	2	22.10	22.10	12	5,290	0.23%
2018/04/03	2	18.60	1	20.10	20.10	1	5,118	0.02%
2018/03/31	5	18.50	0	0.00	18.60	5	4,723	0.11%
2018/03/30	2	19.00	0	0.00	18.35	2	4,498	0.04%
2018/03/27	1	15.75	4	15.80	15.80	-3	3,398	-0.09%
2018/03/21	0	0.00	6	14.37	14.30	-6	3,114	-0.19%
2018/02/27	2	13.70	12	13.70	13.75	-10	2,994	-0.33%
2018/02/26	4	14.05	0	0.00	13.90	4	2,997	0.13%
2018/02/23	0	0.00	2	13.05	14.00	-2	3,000	-0.07%
2018/01/25	0	0.00	10	14.00	14.10	-10	3,154	-0.32%
2018/01/19	0	0.00	12	14.68	14.55	-12	3,098	-0.39%
2018/01/18	0	0.00	18	15.08	14.80	-18	3,062	-0.59%
2018/01/17	42	15.19	30	15.03	15.25	12	2,957	0.41%
2018/01/16	0	0.00	5	14.10	13.95	-5	2,700	-0.19%
2018/01/12	0	0.00	1	14.05	13.80	-1	2,617	-0.04%
2018/01/11	16	14.00	37.1	13.45	13.85	-21.1	2,561	-0.82%
2018/01/10	0	0.00	10	14.90	14.75	-10	2,356	-0.42%
2018/01/09	47	15.12	1	15.15	15.25	46	2,210	2.08%
2018/01/08	3	13.90	1	13.45	13.90	2	1,768	0.11%
2018/01/05	25	12.51	3	12.62	12.65	22	1,616	1.36%