台船 (2208)-永豐金-松山券商分點個股進出

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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	2	18.18	0	0.00	18.15	2	5,244	0.04%
2024/04/24	21.1	18.44	0	0.00	18.30	21.1	5,312	0.40%
2024/04/22	0.1	18.36	0	0.00	18.45	0.1	5,500	0.00%
2024/04/19	0	0.00	30	18.68	18.70	-30	5,679	-0.53%
2024/04/18	0	0.00	10.1	19.10	19.05	-10.1	6,197	-0.16%
2024/04/17	1	18.85	0	0.00	19.00	1	6,202	0.02%
2024/04/16	2.1	18.90	0	0.00	18.85	2.1	6,218	0.03%
2024/04/12	0	0.00	0.2	19.13	19.05	-0.2	6,116	0.00%
2024/04/11	1	19.30	0.7	19.20	19.15	0.3	6,134	0.00%
2024/04/10	3	19.50	11	19.63	19.50	-8	6,071	-0.13%
2024/04/09	6	19.00	1	19.15	19.05	5	5,805	0.09%
2024/04/03	6	18.60	0	0.00	18.85	6	5,764	0.10%
2024/04/01	5	18.90	0	0.00	18.90	5	5,790	0.09%
2024/03/29	2	18.90	2	18.85	18.85	0	5,753	0.00%
2024/03/28	0.3	19.15	0	0.00	18.95	0.3	5,740	0.01%
2024/03/27	2	19.00	0	0.00	19.10	2	5,696	0.04%
2024/03/26	0	0.00	5	19.15	18.80	-5	5,614	-0.09%
2024/03/25	5	19.10	0	0.00	19.10	5	5,481	0.09%
2024/03/22	7	19.11	0	0.00	19.05	7	5,430	0.13%
2024/03/21	1	18.70	10	18.75	18.90	-9	5,313	-0.17%
2024/03/20	0.3	18.75	10	18.81	18.75	-9.7	5,245	-0.19%
2024/03/19	2	19.25	2.6	19.24	19.25	-0.6	5,153	-0.01%
2024/03/18	21	18.22	16	18.69	18.60	5	4,770	0.10%
2024/03/15	0	17.70	1	17.80	17.75	-1	4,490	-0.02%
2024/03/12	2	17.85	0	0.00	17.75	2	4,430	0.05%
2024/03/11	1.2	17.75	1	17.75	17.75	0.2	4,398	0.00%
2024/03/08	0.5	17.65	0	0.00	17.55	0.5	4,380	0.01%
2024/03/07	0.1	17.80	0	0.00	17.75	0.1	4,387	0.00%
2024/03/06	1	17.90	0	0.00	17.90	1	4,330	0.02%
2024/03/05	0	0.00	0.2	18.05	17.95	-0.2	4,295	0.00%
2024/03/04	0.7	18.12	0	0.00	18.00	0.7	4,260	0.02%
2024/03/01	1	18.20	1	18.20	18.20	0	4,242	0.00%
2024/02/29	0	18.40	1	18.35	18.35	-1	4,228	-0.02%
2024/02/27	1	18.00	2	18.18	18.05	-1	4,145	-0.02%
2024/02/26	4	18.15	0	0.00	18.05	4	4,100	0.10%
2024/02/23	0	0.00	1	18.25	17.95	-1	4,062	-0.02%
2024/02/22	5	18.30	0	0.00	18.20	5	3,970	0.13%
2024/02/21	22.1	17.90	1	17.90	17.90	21.1	3,829	0.55%
2024/02/20	1.1	18.01	0	0.00	18.00	1.1	3,776	0.03%
2024/02/19	0	0.00	1	17.90	18.15	-1	3,678	-0.03%
2024/02/16	0	0.00	5	18.29	18.15	-5	3,611	-0.14%
2024/02/05	2	17.90	0	0.00	17.90	2	3,542	0.06%
2024/02/02	1	18.15	1	18.10	18.05	0	3,471	0.00%
2024/01/31	0.3	18.17	1	18.05	18.05	-0.8	3,425	-0.02%
2024/01/30	0	0.00	1	18.45	18.20	-1	3,396	-0.03%
2024/01/29	2	18.25	0	0.00	18.25	2	3,358	0.06%
2024/01/26	0	0.00	2.4	18.51	18.40	-2.4	3,340	-0.07%
2024/01/25	8	18.55	2	18.65	18.55	6	3,323	0.18%
2024/01/24	0.1	18.60	1	18.60	18.60	-0.9	3,298	-0.03%
2024/01/23	7	18.45	0	0.00	18.45	7	3,225	0.22%
2024/01/22	2	18.10	0	0.00	18.10	2	3,130	0.06%
2024/01/19	5	18.02	0	0.00	17.95	5	3,079	0.16%
2024/01/18	3	18.05	1	18.10	18.00	2	3,017	0.07%
2024/01/17	0	0.00	2	18.15	18.15	-2	2,941	-0.07%
2024/01/16	7	18.54	51	18.53	18.55	-44	2,832	-1.55%
2024/01/15	0	0.00	20	19.39	19.05	-20	2,728	-0.73%
2024/01/12	74.1	18.95	9	18.85	18.90	65.1	2,509	2.59%
2024/01/11	16	20.01	0	0.00	20.00	16	1,927	0.83%
2024/01/10	20	20.20	0	0.00	20.10	20	1,888	1.06%
2024/01/08	0.2	21.00	0	0.00	20.90	0.2	1,802	0.01%
2024/01/04	1	20.00	0	0.00	20.00	1	1,663	0.06%
2024/01/02	0.1	20.10	0	0.00	20.10	0.1	1,696	0.00%
2023/12/29	10	20.25	0	0.00	20.30	10	1,680	0.60%
2023/12/28	1	20.35	0	0.00	20.25	1	1,655	0.06%
2023/12/25	0	0.00	1	20.25	20.20	-1	1,733	-0.06%
2023/12/21	0	0.00	6	20.65	20.65	-6	1,751	-0.34%
2023/12/04	2	22.18	2	22.18	22.20	0	2,227	0.00%
2023/11/27	0.1	21.65	0	0.00	21.60	0.1	2,333	0.00%
2023/11/08	0.1	20.80	0	0.00	20.60	0.1	2,556	0.00%
2023/10/31	0	0.00	14	20.45	20.15	-14	2,765	-0.51%
2023/10/20	0.1	20.30	4	20.43	20.30	-4	2,939	-0.13%
2023/10/16	0.1	21.05	0	0.00	21.10	0.1	3,010	0.00%
2023/10/12	0	0.00	1	21.25	21.35	-1	3,080	-0.03%
2023/10/06	3	21.77	0	0.00	21.75	3	3,087	0.10%
2023/10/03	0	22.15	0	0.00	22.00	0	3,123	0.00%
2023/10/02	28	22.28	11	22.18	22.25	17	3,115	0.55%
2023/09/28	1	22.85	0	0.00	22.85	1	3,073	0.03%
2023/09/26	0	0.00	1	23.65	23.40	-1	3,072	-0.03%
2023/09/21	42	23.65	0	0.00	23.65	42	3,276	1.28%
2023/09/20	22	24.65	13	24.51	24.65	9	3,243	0.28%
2023/09/19	11	23.90	0	0.00	23.90	11	2,977	0.37%
2023/09/15	4	23.58	0	0.00	23.45	4	2,945	0.14%
2023/09/12	0.3	23.36	0	0.00	23.25	0.3	3,034	0.01%
2023/09/05	0	0.00	1	24.10	23.85	-1	3,155	-0.03%
2023/09/04	1	23.80	0	0.00	23.75	1	3,151	0.03%
2023/09/01	5	23.30	0	0.00	23.20	5	3,130	0.16%
2023/08/31	0	0.00	3	22.75	23.20	-3	3,160	-0.09%
2023/08/29	0	22.90	0	0.00	22.85	0	3,276	0.00%
2023/08/28	0	22.91	0	0.00	22.65	0	3,299	0.00%
2023/08/25	10.1	22.90	1	23.30	22.70	9.1	3,321	0.27%
2023/08/24	0	0.00	3	22.97	22.90	-3	3,332	-0.09%
2023/08/23	0	0.00	3	21.75	22.20	-3	3,301	-0.09%
2023/08/21	0.1	21.40	0	0.00	21.25	0.1	3,437	0.00%
2023/08/17	0	0.00	1	21.10	21.20	-1	3,639	-0.03%
2023/08/16	15	20.77	0	0.00	20.80	15	3,837	0.39%
2023/08/11	0.1	22.05	0	0.00	21.85	0.1	3,992	0.00%
2023/08/10	3	21.73	1	22.25	21.65	2	4,061	0.05%
2023/08/09	0	0.00	10	23.45	23.55	-10	4,065	-0.25%
2023/08/08	2	23.53	0	0.00	23.55	2	4,101	0.05%
2023/08/04	0	0.00	2	23.45	23.45	-2	4,306	-0.05%
2023/08/02	0	0.00	1	23.55	23.25	-1	4,406	-0.02%
2023/07/28	0	23.25	0	0.00	23.25	0	4,696	0.00%
2023/07/27	0	23.35	0	0.00	23.35	0	4,828	0.00%
2023/07/20	0	0.00	10	23.60	23.60	-10	5,619	-0.18%
2023/07/19	1	23.15	0	0.00	23.05	1	5,723	0.02%
2023/07/18	0	0.00	31	23.29	23.20	-31	6,021	-0.51%
2023/07/12	0	0.00	1	24.15	24.10	-1	8,602	-0.01%
2023/07/11	1	24.55	0	0.00	24.45	1	10,315	0.01%
2023/07/07	0	0.00	2	24.40	24.15	-2	12,009	-0.02%
2023/07/06	2	25.00	0	0.00	24.50	2	12,275	0.02%
2023/07/04	0	0.00	1	25.05	24.95	-1	12,964	-0.01%
2023/07/03	1	24.65	5	24.52	24.95	-4	13,434	-0.03%
2023/06/30	1	25.40	1	24.75	24.75	0	13,414	0.00%
2023/06/29	0	0.00	2	24.65	24.75	-2	13,260	-0.02%
2023/06/28	1	24.40	2	24.40	24.35	-1	13,288	-0.01%
2023/06/26	1	24.00	1	24.35	24.00	0	13,520	0.00%
2023/06/21	10	24.25	19	24.25	24.35	-9	13,543	-0.07%
2023/06/20	7	24.54	20	24.55	24.30	-13	13,572	-0.10%
2023/06/19	9	24.73	1	24.65	24.65	8	13,584	0.06%
2023/06/16	1.2	24.22	10	24.10	24.25	-8.8	13,523	-0.07%
2023/06/15	3	24.00	0	0.00	24.00	3	13,496	0.02%
2023/06/14	1	23.65	1	24.35	23.80	0	13,495	0.00%
2023/06/13	2	24.00	2	24.15	24.00	0	13,476	0.00%
2023/06/12	3	24.38	0	0.00	24.40	3	13,450	0.02%
2023/06/09	0	0.00	11	24.85	24.85	-11	13,444	-0.08%
2023/06/08	0	0.00	1	25.10	25.00	-1	13,524	-0.01%
2023/06/07	0	0.00	15	24.96	25.00	-15	13,615	-0.11%
2023/06/06	0	0.00	2	25.00	25.00	-2	13,710	-0.01%
2023/06/05	0	0.00	1	25.00	25.25	-1	13,754	-0.01%
2023/06/02	2	24.55	0	0.00	24.55	2	13,692	0.01%
2023/05/26	1	25.00	3.2	24.42	24.15	-2.2	14,024	-0.02%
2023/05/25	1	25.10	0.2	25.20	25.00	0.8	14,202	0.01%
2023/05/24	0.2	25.50	0	0.00	25.50	0.2	14,532	0.00%
2023/05/23	3	25.12	22	25.14	25.20	-19	14,960	-0.13%
2023/05/22	5.2	25.35	9.1	25.60	25.75	-3.9	15,172	-0.03%
2023/05/19	1	24.75	1	24.60	24.40	0	15,107	0.00%
2023/05/18	2	24.75	1	24.70	24.55	1	15,087	0.01%
2023/05/17	1	24.70	0	0.00	24.50	1	15,114	0.01%
2023/05/16	30	24.23	0.3	24.17	24.20	29.7	15,064	0.20%
2023/05/12	0	0.00	2	23.40	23.45	-2	14,986	-0.01%
2023/05/11	0	0.00	2	23.40	23.30	-2	15,004	-0.01%
2023/05/09	5	24.18	0	0.00	24.00	5	14,813	0.03%
2023/05/08	1	24.60	1.5	24.85	24.60	-0.5	14,767	0.00%
2023/05/05	2.5	24.62	2	24.70	24.45	0.5	14,788	0.00%
2023/05/04	8	25.11	9	25.24	24.95	-1	14,725	-0.01%
2023/05/03	25	26.08	0	0.00	25.60	25	14,602	0.17%
2023/05/02	1	26.30	3	26.28	26.00	-2	14,519	-0.01%
2023/04/28	7	26.15	6	25.96	25.95	1	14,388	0.01%
2023/04/27	2	25.85	3	25.87	25.80	-1	14,204	-0.01%
2023/04/26	10	25.60	1	25.80	25.60	9	14,028	0.06%
2023/04/25	21	26.19	6.4	25.71	25.80	14.6	13,919	0.10%
2023/04/24	2.3	25.97	8.2	26.17	26.20	-5.9	13,643	-0.04%
2023/04/21	70.3	25.69	53.2	25.73	25.90	17.1	13,517	0.13%
2023/04/20	84.2	26.17	112.5	26.24	26.00	-28.2	13,184	-0.21%	大賣/
2023/04/19	88	26.62	62	26.70	26.35	26	12,924	0.20%
2023/04/18	91	27.10	58	27.15	27.30	33	12,499	0.26%
2023/04/17	53.1	27.73	134	27.45	28.00	-80.9	11,720	-0.69%	大賣/
2023/04/14	536	26.59	469.3	26.86	26.45	66.7	10,447	0.64%	大買/大賣/
2023/04/13	162.3	26.23	88	26.00	26.85	74.3	8,708	0.85%	大買/
2023/04/12	12	24.52	3	24.33	24.45	9	7,450	0.12%
2023/04/11	11.7	24.07	22	24.31	23.60	-10.3	6,981	-0.15%
2023/04/10	12	23.95	77	24.04	24.05	-65	6,724	-0.97%
2023/04/07	76	23.08	1	22.95	22.80	75	6,381	1.18%
2023/04/06	32	23.86	3	23.97	23.75	29	6,051	0.48%
2023/03/31	1	23.55	1	23.45	23.35	0	5,535	0.00%
2023/03/29	1	23.80	3	23.65	23.40	-2	5,514	-0.04%
2023/03/28	2	23.43	0.2	23.30	23.45	1.8	5,472	0.03%
2023/03/27	4	23.51	4	23.78	23.50	0	5,380	0.00%
2023/03/24	0	0.00	0.1	22.70	22.75	-0.1	5,266	0.00%
2023/03/22	1.2	22.29	1	22.25	22.25	0.2	5,405	0.00%
2023/03/21	1.1	21.89	1.2	21.80	22.00	-0.1	5,397	0.00%
2023/03/20	1.1	21.72	1.1	21.56	21.70	0	5,399	0.00%
2023/03/17	1.2	21.23	1	21.55	21.65	0.2	5,452	0.00%
2023/03/15	1	21.65	0.1	21.60	21.40	0.9	5,440	0.02%
2023/03/14	1	21.80	1.1	21.61	21.55	-0.1	5,476	0.00%
2023/03/13	1.2	22.17	1	21.90	21.85	0.2	5,537	0.00%
2023/03/10	1.1	22.56	3	22.95	22.55	-1.9	5,579	-0.03%
2023/03/09	4.1	23.55	0.1	23.20	23.55	4	5,546	0.07%
2023/03/08	0.1	23.05	0	0.00	23.20	0.1	5,953	0.00%
2023/03/07	2	23.00	1	23.00	22.90	1	6,051	0.02%
2023/03/06	2	23.05	3.5	23.07	23.05	-1.5	6,032	-0.02%
2023/03/03	0	0.00	0.2	23.00	22.90	-0.2	6,013	0.00%
2023/03/02	1.2	23.17	2	23.05	23.05	-0.8	6,033	-0.01%
2023/03/01	2.1	22.84	5	23.47	22.80	-2.9	6,074	-0.05%
2023/02/24	11.3	23.70	45	23.58	23.55	-33.7	5,998	-0.56%
2023/02/23	3	24.18	23.3	24.60	24.05	-20.3	5,785	-0.35%
2023/02/22	35	24.29	30	24.30	24.20	5	5,503	0.09%
2023/02/21	12.3	23.67	24	23.60	23.90	-11.7	5,138	-0.23%
2023/02/20	30	22.86	18	22.52	23.25	12	4,657	0.26%
2023/02/17	2	21.20	1.3	21.41	21.50	0.7	4,327	0.02%
2023/02/16	0.3	20.95	1	20.80	20.85	-0.7	4,204	-0.02%
2023/02/15	2	21.00	2	21.10	21.00	0	4,246	0.00%
2023/02/14	0	0.00	0.5	20.60	20.65	-0.5	4,317	-0.01%
2023/02/10	1	20.90	1	20.85	20.65	0	4,522	0.00%
2023/02/09	0.5	20.60	0	0.00	20.50	0.5	4,544	0.01%
2023/02/07	0	0.00	2	20.40	20.30	-2	4,534	-0.04%
2023/02/06	1	20.75	0.5	20.20	20.20	0.5	4,508	0.01%
2023/02/03	0.5	20.60	2	20.45	20.45	-1.5	4,443	-0.03%
2023/02/02	0	0.00	16	20.09	20.10	-16	4,350	-0.37%
2023/02/01	0	0.00	2	19.75	19.85	-2	4,275	-0.05%
2023/01/31	2	19.25	2	19.50	19.35	0	4,223	0.00%
2023/01/30	0	0.00	1	18.80	18.70	-1	4,170	-0.02%
2023/01/17	4	18.51	1	18.55	18.45	3	4,137	0.07%
2023/01/13	0	0.00	1	18.45	18.45	-1	4,135	-0.02%
2023/01/12	1	18.65	0	0.00	18.60	1	4,137	0.02%
2023/01/10	2	18.88	2	18.70	18.65	0	4,124	0.00%
2023/01/06	2.5	19.00	1	18.90	18.85	1.5	4,097	0.04%
2023/01/05	2	19.20	1	19.15	19.00	1	4,116	0.02%
2023/01/03	0	0.00	11	19.25	19.20	-11	4,122	-0.27%
2022/12/30	0	0.00	1	19.40	19.50	-1	4,107	-0.02%
2022/12/29	1	19.40	5	19.40	19.30	-4	4,094	-0.10%
2022/12/28	1	19.90	135	19.85	19.70	-134	4,087	-3.28%	大賣/鉅額交易
2022/12/27	17	20.01	7	19.73	19.80	10	4,053	0.25%
2022/12/26	1	19.70	2	19.55	19.55	-1	3,973	-0.03%
2022/12/23	0	0.00	1	19.35	19.50	-1	3,976	-0.03%
2022/12/22	6	19.84	1	19.80	19.60	5	3,959	0.13%
2022/12/21	1	19.80	0	0.00	19.45	1	3,958	0.03%
2022/12/20	8	19.69	6	19.37	19.15	2	3,923	0.05%
2022/12/19	21	19.77	21	19.90	19.75	0	3,892	0.00%
2022/12/16	0	0.00	12	20.02	20.10	-12	3,873	-0.31%
2022/12/15	14	20.39	3	20.45	20.30	11	3,799	0.29%
2022/12/14	0	0.00	1	19.75	19.70	-1	3,580	-0.03%
2022/12/13	3	19.77	1	19.85	19.70	2	3,568	0.06%
2022/12/12	2	19.95	1	19.65	19.55	1	3,539	0.03%
2022/12/09	1	19.70	1	19.90	19.90	0	3,509	0.00%
2022/12/08	0	0.00	2	19.75	19.65	-2	3,437	-0.06%
2022/12/07	1	19.70	3	19.82	19.65	-2	3,400	-0.06%
2022/12/06	4	19.91	1	19.70	19.55	3	3,344	0.09%
2022/12/05	2	20.08	1	20.10	19.90	1	3,272	0.03%
2022/12/02	136	20.34	7	20.16	19.95	129	3,171	4.07%	大買/鉅額交易
2022/12/01	4	19.59	2	19.65	19.55	2	3,017	0.07%
2022/11/30	348	20.02	330	20.15	19.90	18	2,906	0.62%	大買/大賣/
2022/11/29	4	18.60	11	19.61	19.85	-7	2,364	-0.30%
2022/11/28	3	18.00	0	0.00	18.05	3	2,169	0.14%
2022/11/25	0	0.00	3	18.48	18.35	-3	2,150	-0.14%
2022/11/24	2	18.48	3	18.57	18.40	-1	2,107	-0.05%
2022/11/23	4	18.36	0	0.00	18.45	4	2,030	0.20%
2022/11/22	6	17.66	3	17.98	18.25	3	1,937	0.15%
2022/11/21	1	17.60	0	0.00	17.40	1	1,863	0.05%
2022/11/18	2	17.95	3	17.88	17.80	-1	1,846	-0.05%
2022/11/17	3	18.08	2	17.90	18.00	1	1,837	0.05%
2022/11/16	1	18.30	0	0.00	18.20	1	1,786	0.06%
2022/11/15	2	18.43	3	18.25	18.20	-1	1,752	-0.06%
2022/11/14	6	18.48	1	18.50	18.50	5	1,714	0.29%
2022/11/11	43	18.85	35	19.17	18.75	8	1,672	0.48%
2022/11/10	1	18.90	6	18.93	18.95	-5	1,586	-0.32%
2022/11/09	3	18.55	7	18.71	18.65	-4	1,411	-0.28%
2022/11/08	114	18.50	115	18.65	18.50	-1	1,331	-0.08%	大買/大賣/
2022/11/07	1	17.80	8	17.51	18.15	-7	1,088	-0.64%
2022/11/04	3	15.27	4	16.30	16.50	-1	976	-0.10%
2022/11/01	2	14.98	1	15.00	15.10	1	904	0.11%
2022/10/31	1	14.80	1	14.70	14.70	0	924	0.00%
2022/10/28	0	0.00	1	14.75	14.70	-1	934	-0.11%
2022/10/26	2	14.95	2	14.83	14.80	0	986	0.00%
2022/10/25	0	0.00	1	14.75	14.75	-1	977	-0.10%
2022/10/24	1	14.85	0	0.00	15.00	1	968	0.10%
2022/10/21	2	14.75	2	14.75	14.60	0	951	0.00%
2022/10/18	3	15.08	2	14.80	15.00	1	930	0.11%
2022/10/17	0	0.00	2	14.83	14.90	-2	932	-0.21%
2022/10/14	2	14.98	0	0.00	15.00	2	941	0.21%
2022/10/13	2	15.10	1.5	14.93	14.55	0.5	936	0.05%
2022/10/11	9.5	15.76	0	0.00	15.70	9.5	900	1.06%
2022/10/07	1	16.25	2	16.20	16.20	-1	887	-0.11%
2022/10/05	1	16.50	0	0.00	16.25	1	916	0.11%
2022/10/04	5	16.21	3	16.27	16.35	2	920	0.22%
2022/10/03	1	15.95	0	0.00	16.00	1	917	0.11%
2022/09/22	0	17.55	0	0.00	17.50	0	877	0.00%
2022/09/20	1	17.70	1	17.55	17.65	0	870	0.00%
2022/09/19	0	0.00	0.3	17.65	17.55	-0.3	883	-0.03%
2022/09/16	0	0.00	1	17.80	17.80	-1	891	-0.11%
2022/09/15	2	18.10	1	18.00	17.95	1	901	0.11%
2022/09/13	1	18.25	1	18.10	18.10	0	924	0.00%
2022/09/08	1.3	18.09	1	17.90	17.95	0.3	978	0.03%
2022/09/06	1	18.25	1	18.00	17.95	0	1,004	0.00%
2022/09/02	0	18.20	0	0.00	18.20	0	1,061	0.00%
2022/09/01	0	0.00	1	18.20	18.15	-1	1,064	-0.09%
2022/08/29	0.2	18.35	0	0.00	18.20	0.2	1,069	0.02%
2022/08/26	4	18.81	4	18.66	18.65	0	1,060	0.00%
2022/08/25	0	0.00	1	18.65	18.65	-1	1,060	-0.09%
2022/08/24	1	18.50	0	0.00	18.60	1	1,065	0.09%
2022/08/19	1	18.45	0	0.00	18.50	1	1,064	0.09%
2022/08/18	0	0.00	1	18.45	18.40	-1	1,072	-0.09%
2022/08/16	0	0.00	1	18.70	18.75	-1	1,082	-0.09%
2022/08/15	3	18.90	3	18.78	18.75	0	1,096	0.00%
2022/08/11	3	18.60	3	18.38	18.45	0	1,090	0.00%
2022/08/10	1	18.45	0	0.00	18.35	1	1,107	0.09%
2022/08/09	0	0.00	1	18.20	18.40	-1	1,114	-0.09%
2022/08/08	0	0.00	0.5	18.30	18.35	-0.5	1,132	-0.04%
2022/08/05	2	18.45	1	18.40	18.35	1	1,163	0.09%
2022/08/04	0	0.00	2	17.78	17.80	-2	1,214	-0.16%
2022/08/03	3	18.53	1	18.20	18.20	2	1,236	0.16%
2022/08/02	0.5	18.15	1	17.90	17.95	-0.5	1,215	-0.04%
2022/08/01	1	18.00	0	0.00	18.15	1	1,245	0.08%
2022/07/29	1	18.10	1	17.95	17.95	0	1,267	0.00%
2022/07/28	0	0.00	0.5	18.00	17.90	-0.5	1,291	-0.04%
2022/07/27	0.5	18.10	0	0.00	18.05	0.5	1,300	0.04%
2022/07/26	1	18.20	1	18.00	17.90	0	1,319	0.00%
2022/07/25	0	0.00	1	18.15	18.20	-1	1,329	-0.08%
2022/07/21	2	18.45	1	18.35	18.60	1	1,434	0.07%
2022/07/20	1	18.45	2	18.25	18.20	-1	1,490	-0.07%
2022/07/19	4	18.09	3	18.30	18.25	1	1,506	0.07%
2022/07/18	0	0.00	1	17.85	17.80	-1	1,506	-0.07%
2022/07/15	3	18.13	3	17.85	17.90	0	1,509	0.00%
2022/07/14	1	17.95	2	18.08	18.10	-1	1,539	-0.06%
2022/07/13	1	17.20	1	17.50	17.95	0	1,553	0.00%
2022/07/12	3	17.30	14	17.27	16.95	-11	1,549	-0.71%
2022/07/11	1	17.75	2	17.78	17.65	-1	1,568	-0.06%
2022/07/08	3	17.63	3	17.52	17.70	0	1,605	0.00%
2022/07/07	1	17.50	2	17.50	17.50	-1	1,608	-0.06%
2022/07/05	6	17.67	8	17.67	17.80	-2	1,635	-0.12%
2022/07/04	2	17.40	2	17.30	17.20	0	1,641	0.00%
2022/07/01	2	17.65	2	17.35	17.25	0	1,661	0.00%
2022/06/30	1	17.85	0	17.95	17.90	1	1,651	0.06%
2022/06/27	1	18.25	3	18.48	18.50	-2	1,677	-0.12%
2022/06/24	1	17.95	1	18.00	18.00	0	1,671	0.00%
2022/06/23	4	17.70	2	17.60	17.70	2	1,672	0.12%
2022/06/22	0	17.90	1	17.65	17.65	-1	1,676	-0.06%
2022/06/21	3	17.80	2	18.00	18.10	1	1,674	0.06%
2022/06/20	0	17.88	3	17.83	17.60	-3	1,678	-0.18%
2022/06/17	3.2	18.30	0	0.00	18.25	3.2	1,680	0.19%
2022/06/16	0	0.00	0.4	18.85	18.25	-0.4	1,674	-0.02%
2022/06/15	1	18.50	0.1	18.85	18.75	0.9	1,680	0.05%
2022/06/14	0	0.00	0.7	18.40	18.45	-0.7	1,683	-0.04%
2022/06/10	0.7	19.55	0	0.00	19.35	0.7	1,689	0.04%
2022/06/08	1	19.60	2	19.43	19.45	-1	1,724	-0.06%
2022/06/07	1	19.70	1	19.55	19.50	0	1,780	0.00%
2022/06/06	1	19.75	1	19.65	19.60	0	1,885	0.00%
2022/06/02	0	0.00	1	19.65	19.70	-1	1,925	-0.05%
2022/06/01	2	19.70	0	19.70	19.70	2	1,954	0.10%
2022/05/31	0	0.00	0.1	19.75	19.65	-0.1	1,962	-0.01%
2022/05/30	1.1	19.69	1	19.60	19.70	0.1	1,993	0.00%
2022/05/27	1	19.60	1.5	19.43	19.50	-0.5	2,006	-0.02%
2022/05/26	10	19.45	1	19.45	19.40	9	2,040	0.44%
2022/05/25	1	19.30	0	0.00	19.35	1	2,045	0.05%
2022/05/23	3	19.22	3	19.28	19.30	0	2,072	0.00%
2022/05/19	0.5	19.00	1	18.85	19.00	-0.5	2,093	-0.02%
2022/05/18	1	18.90	0	0.00	19.20	1	2,185	0.05%
2022/05/17	2	18.95	2	18.83	18.85	0	2,186	0.00%
2022/05/16	1	19.10	1	18.80	18.85	0	2,193	0.00%
2022/05/13	1	19.00	1	18.90	18.95	0	2,187	0.00%
2022/05/09	0	20.10	0	0.00	20.05	0	2,042	0.00%
2022/05/06	10	20.40	0	0.00	20.30	10	2,029	0.49%
2022/05/05	1	20.90	1	20.70	20.70	0	2,023	0.00%
2022/05/04	1	20.95	1	20.65	20.70	0	2,018	0.00%
2022/04/29	1	21.10	1	21.10	21.00	0	2,039	0.00%
2022/04/28	0	0.00	1	20.90	20.95	-1	2,057	-0.05%
2022/04/26	1	22.05	0	0.00	21.65	1	1,967	0.05%
2022/04/20	0	21.85	1	21.70	21.60	-1	1,954	-0.05%
2022/04/18	0	0.00	1	21.60	21.25	-1	1,930	-0.05%
2022/04/15	0	0.00	1	21.20	21.45	-1	1,924	-0.05%
2022/04/14	3	21.17	1	21.30	21.30	2	1,918	0.10%
2022/04/08	1	20.95	5	20.78	20.75	-4	1,982	-0.20%
2022/04/06	0	21.28	0	0.00	21.30	0	1,999	0.00%
2022/04/01	0	21.35	0	0.00	21.10	0	1,999	0.00%
2022/03/31	2	21.35	2.7	21.29	21.15	-0.7	2,011	-0.03%
2022/03/30	3	21.20	3	21.10	21.15	0	2,001	0.00%
2022/03/29	1	21.30	1	21.10	21.20	0	2,000	0.00%
2022/03/28	2	21.18	0	0.00	21.20	2	1,996	0.10%
2022/03/25	1	21.60	2	21.28	21.30	-1	1,995	-0.05%
2022/03/24	0	0.00	0.8	21.69	21.55	-0.8	1,988	-0.04%
2022/03/23	0	0.00	3	21.85	21.75	-3	1,997	-0.15%
2022/03/22	1	22.00	1	21.95	22.05	0	1,990	0.00%
2022/03/21	1	21.75	2	21.68	21.75	-1	1,961	-0.05%
2022/03/18	2	21.45	1	21.40	21.70	1	1,993	0.05%
2022/03/17	3	21.27	2	21.20	21.30	1	1,994	0.05%
2022/03/16	0	0.00	0.3	21.10	21.00	-0.3	1,998	-0.02%
2022/03/15	2	21.73	2	21.35	21.10	0	2,013	0.00%
2022/03/14	0	0.00	2	21.88	21.60	-2	2,006	-0.10%
2022/03/11	3	22.02	1	21.85	21.95	2	2,010	0.10%
2022/03/10	2	22.35	5	22.12	22.00	-3	2,011	-0.15%
2022/03/09	1	21.85	7	21.95	22.10	-6	1,963	-0.31%
2022/03/08	2	21.45	0	0.00	21.20	2	1,887	0.11%
2022/03/07	1	21.30	0	0.00	21.20	1	1,864	0.05%
2022/03/04	2	21.88	1	21.75	21.65	1	1,872	0.05%
2022/03/03	0	0.00	2	21.85	21.90	-2	1,876	-0.11%
2022/03/02	1	21.60	2	21.55	21.70	-1	1,865	-0.05%
2022/03/01	4	21.21	9	21.46	21.60	-5	1,868	-0.27%
2022/02/25	1	20.95	0	0.00	20.95	1	1,868	0.05%
2022/02/24	2.3	21.42	2.5	21.24	20.85	-0.2	1,873	-0.01%
2022/02/23	2	21.40	0	0.00	21.50	2	1,865	0.11%
2022/02/22	1.5	21.50	2	21.28	21.20	-0.5	1,881	-0.03%
2022/02/21	3	21.95	4	21.73	21.70	-1	1,882	-0.05%
2022/02/18	7	21.85	6	21.68	21.75	1	1,886	0.05%
2022/02/17	1	21.20	1	21.20	21.15	0	1,816	0.00%
2022/02/16	2	21.05	1	21.15	21.25	1	1,830	0.05%
2022/02/15	0	0.00	1	20.90	20.85	-1	1,835	-0.05%
2022/02/14	1.2	20.92	0	0.00	20.85	1.2	1,861	0.06%
2022/02/10	2	21.10	2	21.05	21.15	0	1,898	0.00%
2022/02/08	0	0.00	1	21.20	21.20	-1	1,951	-0.05%
2022/01/25	1	20.05	0.5	20.10	20.00	0.5	2,116	0.02%
2022/01/21	1.5	20.55	2	20.50	20.40	-0.5	2,141	-0.02%
2022/01/20	0	0.00	1	20.75	20.80	-1	2,133	-0.05%
2022/01/19	2	21.00	1	20.90	20.80	1	2,137	0.05%
2022/01/18	4	21.10	3	21.13	20.90	1	2,143	0.05%
2022/01/17	2	20.90	2	20.85	21.00	0	2,153	0.00%
2022/01/14	9	20.79	0	0.00	20.90	9	2,168	0.41%
2022/01/13	3	21.52	2	21.25	21.15	1	2,159	0.05%
2022/01/12	0	0.00	1	21.40	21.40	-1	2,138	-0.05%
2022/01/11	6	21.78	1	21.70	21.55	5	2,150	0.23%
2022/01/10	3	21.85	3	21.68	21.80	0	2,160	0.00%
2022/01/07	2	21.85	1	22.00	21.80	1	2,172	0.05%
2022/01/06	5	22.08	13	22.13	22.05	-8	2,167	-0.37%
2022/01/05	2	22.20	3	21.98	21.90	-1	2,176	-0.05%
2022/01/04	2	22.05	3	22.12	22.20	-1	2,212	-0.05%
2022/01/03	3	22.18	6	22.22	22.15	-3	2,192	-0.14%
2021/12/30	4	21.85	5	21.87	21.95	-1	2,198	-0.05%
2021/12/29	4	21.74	3	21.95	21.85	1	2,209	0.05%
2021/12/28	3	21.52	3	21.55	21.55	0	2,205	0.00%
2021/12/27	15	21.38	1	21.35	21.40	14	2,301	0.61%
2021/12/24	5	21.49	3	21.45	21.45	2	2,348	0.09%
2021/12/23	2	21.45	4	21.45	21.45	-2	2,381	-0.08%
2021/12/22	4	21.50	1	21.45	21.45	3	2,400	0.12%
2021/12/21	0	0.00	2	21.48	21.45	-2	2,419	-0.08%
2021/12/20	2	21.70	1	21.60	21.60	1	2,425	0.04%
2021/12/17	1	21.70	2	21.60	21.50	-1	2,441	-0.04%
2021/12/15	2	21.63	0	0.00	21.40	2	2,473	0.08%
2021/12/14	4	21.83	10	21.54	21.40	-6	2,489	-0.24%
2021/12/13	3	22.05	2	21.95	21.90	1	2,460	0.04%
2021/12/10	3	21.90	1	21.95	22.05	2	2,470	0.08%
2021/12/09	1	22.25	0	0.00	22.05	1	2,475	0.04%
2021/12/08	9	22.58	9	22.28	22.20	0	2,460	0.00%
2021/12/07	0	0.00	1	22.25	22.20	-1	2,465	-0.04%
2021/12/06	6	22.22	5	22.07	22.10	1	2,475	0.04%
2021/12/03	3	22.02	3	21.97	21.95	0	2,497	0.00%
2021/12/02	1	22.05	0	0.00	21.85	1	2,540	0.04%
2021/12/01	1	22.10	3	22.05	22.10	-2	2,570	-0.08%
2021/11/30	5	22.04	3	21.98	22.30	2	2,629	0.08%
2021/11/26	22	22.06	1	22.25	22.00	21	2,702	0.78%
2021/11/24	33	22.31	33	22.45	22.50	0	2,838	0.00%
2021/11/23	4	22.13	2	22.08	22.00	2	2,835	0.07%
2021/11/22	1	22.20	1	22.30	22.35	0	2,885	0.00%
2021/11/19	8	22.24	3	22.25	22.15	5	2,920	0.17%
2021/11/18	1	22.30	0	0.00	22.25	1	3,017	0.03%
2021/11/17	6	22.16	1	22.20	22.25	5	3,271	0.15%
2021/11/16	4	22.81	7	22.74	22.50	-3	3,313	-0.09%
2021/11/15	11	22.48	0	0.00	22.60	11	3,606	0.30%
2021/11/12	4	22.28	5	22.33	22.40	-1	3,764	-0.03%
2021/11/11	5	22.21	1	22.20	22.10	4	3,788	0.11%
2021/11/10	2	22.85	3	22.63	22.50	-1	3,851	-0.03%
2021/11/09	3	22.72	3	22.73	22.70	0	4,035	0.00%
2021/11/08	1	22.40	1	22.65	22.75	0	4,030	0.00%
2021/11/05	1	22.40	1	22.15	22.15	0	4,069	0.00%
2021/11/04	7	22.70	4	22.59	22.40	3	4,078	0.07%
2021/11/03	6	22.87	0	0.00	22.90	6	4,075	0.15%
2021/11/02	1	22.30	2	22.25	22.15	-1	4,000	-0.02%
2021/11/01	2	21.90	2	22.10	22.15	0	4,030	0.00%
2021/10/29	5	21.73	4	21.66	21.80	1	4,035	0.02%
2021/10/26	0	0.00	4	21.50	21.45	-4	4,169	-0.10%
2021/10/25	2	21.55	1	21.25	21.55	1	4,256	0.02%
2021/10/22	0	0.00	3	21.35	21.25	-3	4,341	-0.07%
2021/10/21	1.1	21.90	1	21.60	21.55	0.1	4,411	0.00%
2021/10/18	5	21.00	0	0.00	21.15	5	4,723	0.11%
2021/10/15	0	0.00	4	20.95	20.90	-4	4,860	-0.08%
2021/10/07	0	0.00	4	21.80	21.85	-4	5,852	-0.07%
2021/10/06	2	21.90	5	21.39	21.20	-3	6,070	-0.05%
2021/10/05	1	21.65	0.5	21.45	21.60	0.5	6,279	0.01%
2021/10/04	7.5	21.71	1.2	21.64	21.60	6.3	6,420	0.10%
2021/10/01	4	22.63	2.3	22.73	22.45	1.7	6,574	0.03%
2021/09/30	2	22.90	1	22.75	23.10	1	7,031	0.01%
2021/09/29	1.5	22.80	1	22.70	22.70	0.5	8,346	0.01%
2021/09/27	0	0.00	1	23.15	23.15	-1	9,283	-0.01%
2021/09/24	1	23.00	3	23.10	23.05	-2	9,911	-0.02%
2021/09/23	1	22.85	1	22.85	22.90	0	10,734	0.00%
2021/09/17	4	23.26	14	23.13	23.30	-10	12,887	-0.08%
2021/09/16	1	23.00	1	23.00	23.05	0	13,779	0.00%
2021/09/15	1	23.20	3	22.93	22.95	-2	15,892	-0.01%
2021/09/14	1	23.50	13	23.12	23.05	-12	17,417	-0.07%
2021/09/13	1	23.35	1	23.35	23.30	0	21,568	0.00%
2021/09/10	5	23.33	4	23.18	23.50	1	24,448	0.00%
2021/09/07	5	23.62	2	23.60	23.50	3	29,832	0.01%
2021/09/06	2	23.50	0	0.00	23.40	2	31,157	0.01%
2021/09/03	1	24.50	3	23.95	23.85	-2	31,286	-0.01%
2021/09/02	3	24.32	2	24.25	24.10	1	31,329	0.00%
2021/08/31	3	24.47	3	24.48	24.65	0	31,969	0.00%
2021/08/30	1	24.10	2	24.25	24.20	-1	32,038	0.00%
2021/08/24	0	0.00	3	24.45	23.85	-3	33,357	-0.01%
2021/08/23	31	24.34	22	24.13	24.00	9	33,394	0.03%
2021/08/20	0	0.00	8	23.51	23.10	-8	33,387	-0.02%
2021/08/19	5	24.50	4	23.68	23.50	1	33,397	0.00%
2021/08/18	1.6	23.38	0	0.00	24.10	1.6	33,180	0.00%
2021/08/17	1.4	23.49	1.5	23.23	22.80	-0.1	33,237	0.00%
2021/08/16	3	23.63	1	23.20	23.20	2	33,777	0.01%
2021/08/13	3	23.77	0	23.50	23.95	3	34,091	0.01%
2021/08/12	0.5	23.55	0	0.00	23.45	0.5	33,970	0.00%
2021/08/11	0.1	23.75	10	23.49	23.35	-9.9	34,116	-0.03%
2021/08/09	0.1	24.10	0	0.00	23.90	0.1	34,362	0.00%
2021/08/06	1	24.50	1	24.15	23.95	0	34,464	0.00%
2021/08/05	0.1	24.00	0	0.00	23.95	0.1	34,663	0.00%
2021/08/04	0.1	24.10	1	24.05	24.25	-0.9	35,038	0.00%
2021/08/03	1	24.35	1	24.35	24.00	0	35,280	0.00%
2021/07/30	1	24.10	1	24.05	24.05	0	35,601	0.00%
2021/07/28	1	23.95	1	24.75	23.85	0	35,757	0.00%
2021/07/27	5	24.43	2	24.75	24.40	3	36,236	0.01%
2021/07/26	0	0.00	1	25.15	24.90	-1	36,648	0.00%
2021/07/23	5	25.07	1	25.10	25.20	4	36,871	0.01%
2021/07/22	2	24.50	15	24.21	24.35	-13	37,094	-0.04%
2021/07/21	3.1	24.51	1	24.25	24.10	2.1	37,461	0.01%
2021/07/20	5	24.86	1	25.05	24.80	4	38,136	0.01%
2021/07/19	0	0.00	10	25.30	25.60	-10	38,573	-0.03%
2021/07/16	2	25.45	1	25.10	25.15	1	40,374	0.00%
2021/07/15	44	26.44	42	25.99	25.75	2	41,689	0.00%
2021/07/14	3	24.85	0	0.00	24.90	3	42,415	0.01%
2021/07/13	1	25.50	1	25.80	25.20	0	43,019	0.00%
2021/07/12	0	0.00	1.2	25.97	25.80	-1.2	42,947	0.00%
2021/07/09	5	26.49	3	26.60	26.40	2	42,805	0.00%
2021/07/08	124	27.05	129	26.89	27.05	-5	42,891	-0.01%	大買/大賣/
2021/07/07	469	27.49	466	27.46	27.50	3	42,832	0.01%	大買/大賣/
2021/07/06	85	28.23	77	28.21	28.25	8	42,444	0.02%
2021/07/05	0	0.00	29	26.22	26.95	-29	41,278	-0.07%
2021/07/02	5	26.69	27	26.75	26.60	-22	40,903	-0.05%
2021/07/01	23	28.12	40	28.24	27.10	-17	40,656	-0.04%
2021/06/30	43	27.99	37	28.41	27.85	6	40,332	0.01%
2021/06/29	53	28.47	52	28.50	28.10	1	39,878	0.00%
2021/06/28	140.2	28.94	126	29.14	28.90	14.2	39,901	0.04%	大買/大賣/
2021/06/25	729	28.27	740	28.77	27.90	-11	38,693	-0.03%	大買/大賣/
2021/06/24	484.1	28.92	486	29.08	28.45	-1.9	37,832	-0.01%	大買/大賣/
2021/06/23	673	29.11	652	29.35	28.15	21	35,736	0.06%	大買/大賣/
2021/06/22	1,251.1	32.90	1,213	33.10	31.25	38.1	34,203	0.11%	大買/大賣/
2021/06/21	85	29.93	102.1	30.50	31.10	-17.1	30,045	-0.06%	大賣/
2021/06/18	104.3	28.83	163	28.84	28.30	-58.7	27,198	-0.22%	大買/大賣/
2021/06/17	216	27.07	225	26.77	27.10	-9	25,096	-0.04%	大買/大賣/
2021/06/16	1,211	27.41	2,173	27.06	26.65	-962	24,395	-3.94%	大買/大賣/鉅額交易
2021/06/15	1,046	26.06	68	25.19	26.15	978	21,945	4.46%	大買/鉅額交易
2021/06/11	0	0.00	1	24.15	23.80	-1	20,715	0.00%
2021/06/10	0	0.00	6	23.24	23.45	-6	20,690	-0.03%
2021/06/09	3	23.87	9	23.69	23.45	-6	20,648	-0.03%
2021/06/08	29	24.44	22	24.47	24.10	7	20,565	0.03%
2021/06/07	176	23.90	225	24.05	23.90	-49	20,083	-0.24%	大買/大賣/
2021/06/04	3	24.05	5	23.82	24.10	-2	19,964	-0.01%
2021/06/03	9.2	23.93	6	23.77	24.00	3.2	19,624	0.02%
2021/06/02	50	23.64	28	23.43	23.40	22	19,299	0.11%
2021/06/01	10	22.64	12	22.09	22.75	-2	18,664	-0.01%
2021/05/31	12	22.82	6	22.50	22.05	6	18,570	0.03%
2021/05/28	18.1	22.79	3	22.75	22.65	15.1	18,435	0.08%
2021/05/27	20	21.90	21	22.00	21.90	-1	18,259	-0.01%
2021/05/26	26	21.88	10	22.05	21.95	16	18,494	0.09%
2021/05/25	40	22.88	1	21.95	22.00	39	18,527	0.21%
2021/05/24	98	22.55	1,472	22.67	22.40	-1,374	18,330	-7.50%	大賣/鉅額交易
2021/05/21	1,351	21.90	25	20.77	21.90	1,326	17,771	7.46%	大買/鉅額交易
2021/05/20	10	20.05	1	20.20	19.95	9	17,418	0.05%
2021/05/19	3	20.48	12	20.22	20.45	-9	17,365	-0.05%
2021/05/18	10	19.55	60	19.58	20.05	-50	17,255	-0.29%
2021/05/17	84	18.75	11	18.98	18.25	73	17,120	0.43%
2021/05/14	87	20.17	122	19.99	20.10	-35	16,930	-0.21%	大賣/
2021/05/13	22	19.00	44	20.03	19.80	-22	16,782	-0.13%
2021/05/12	29	21.58	30	21.99	20.75	-1	16,521	-0.01%
2021/05/11	13	23.78	10	23.65	23.00	3	16,099	0.02%
2021/05/10	10	24.95	6	24.79	24.65	4	15,833	0.03%
2021/05/07	1	24.15	12	23.78	24.75	-11	15,601	-0.07%
2021/05/06	7	23.79	8	23.85	23.75	-1	15,417	-0.01%
2021/05/05	1	24.10	10	24.11	23.90	-9	15,253	-0.06%
2021/05/04	60	25.38	44	24.28	23.75	16	15,096	0.11%
2021/05/03	16	26.03	4	26.28	25.50	12	14,515	0.08%
2021/04/29	7.1	24.99	7	25.14	25.30	0.1	14,021	0.00%
2021/04/28	26	25.99	8.1	25.92	25.65	17.9	13,724	0.13%
2021/04/27	46	26.71	9	26.62	26.50	37	13,380	0.28%
2021/04/26	53	27.34	35.9	27.60	27.30	17.1	12,907	0.13%
2021/04/23	35.9	25.97	43	26.04	25.80	-7.1	12,086	-0.06%
2021/04/22	139.2	29.11	883	28.80	27.00	-743.8	11,549	-6.44%	大買/大賣/鉅額交易
2021/04/21	837.1	27.45	96	27.14	27.60	741.1	9,621	7.70%	大買/鉅額交易
2021/04/20	88	25.61	7	25.44	25.10	81	8,117	1.00%
2021/04/19	12	23.23	24	24.50	24.60	-12	7,019	-0.17%
2021/04/16	11	22.42	64	22.43	22.40	-53	6,198	-0.86%
2021/04/15	68	22.26	9	22.22	22.15	59	6,025	0.98%
2021/04/14	62.1	22.13	51	21.89	22.35	11.1	5,967	0.19%
2021/04/13	15	22.15	11	22.49	21.90	4	5,771	0.07%
2021/04/12	19	22.39	1	22.35	22.30	18	5,613	0.32%
2021/04/09	6	22.58	2	22.48	22.60	4	5,550	0.07%
2021/04/08	3	22.28	3.3	22.33	22.50	-0.3	5,392	-0.01%
2021/04/07	23	22.12	1	22.10	22.15	22	5,263	0.42%
2021/04/06	13	22.46	6.9	22.59	22.40	6.1	5,191	0.12%
2021/04/01	13	21.80	16	21.89	22.15	-3	5,110	-0.06%
2021/03/31	21	21.45	17	21.46	21.45	4	4,798	0.08%
2021/03/30	6.2	22.62	9	22.83	22.25	-2.8	3,993	-0.07%
2021/03/29	11	22.25	0	0.00	22.40	11	4,034	0.27%
2021/03/26	5	22.40	2	22.25	22.35	3	4,748	0.06%
2021/03/24	1	22.60	0.2	22.60	22.55	0.8	5,463	0.01%
2021/03/23	0	0.00	1	22.80	22.75	-1	5,487	-0.02%
2021/03/22	1	23.00	0	0.00	22.95	1	5,462	0.02%
2021/03/18	0	0.00	1	22.60	22.60	-1	5,313	-0.02%
2021/03/17	2	23.30	1	23.25	22.90	1	5,234	0.02%
2021/03/16	3	22.40	1	22.30	23.10	2	5,088	0.04%
2021/03/12	0	0.00	5	22.10	22.00	-5	4,899	-0.10%
2021/03/11	4	21.90	5	21.90	21.90	-1	4,838	-0.02%
2021/03/10	2	22.50	1	22.45	22.45	1	4,710	0.02%
2021/03/08	3	23.08	0	0.00	22.95	3	4,632	0.06%
2021/03/03	5	23.40	0	0.00	23.70	5	4,570	0.11%
2021/03/02	7	23.74	0	0.00	23.40	7	4,574	0.15%
2021/02/26	12	23.95	0	0.00	23.95	12	4,553	0.26%
2021/02/25	10	25.55	1	25.50	26.50	9	4,253	0.21%
2021/02/24	1	25.35	0	0.00	25.30	1	4,134	0.02%
2021/02/18	0	0.00	1	25.65	25.30	-1	3,966	-0.03%
2021/01/14	3	26.75	3	26.52	26.15	0	3,784	0.00%
2021/01/08	1	26.60	6	26.55	26.45	-5	3,680	-0.14%
2021/01/07	0	0.00	2	26.90	26.90	-2	3,658	-0.05%
2021/01/06	3	26.55	0	0.00	26.50	3	3,633	0.08%
2021/01/05	2	27.60	2	27.88	27.60	0	3,567	0.00%
2020/12/31	0	0.00	29	28.56	28.45	-29	3,478	-0.83%
2020/12/30	20	28.80	20	28.70	28.70	0	3,451	0.00%
2020/12/29	22	29.91	21	28.86	28.80	1	3,435	0.03%
2020/12/28	25	29.67	27	29.66	29.35	-2	3,310	-0.06%
2020/12/25	1	28.85	3	28.85	28.30	-2	3,066	-0.07%
2020/12/23	86	28.53	93	28.92	29.00	-7	2,911	-0.24%
2020/12/22	40	30.69	13	29.43	28.05	27	2,739	0.99%
2020/12/21	19	30.07	1	30.95	30.95	18	1,990	0.90%
2020/12/18	6	27.14	14	26.97	28.15	-8	1,510	-0.53%
2020/12/16	10	25.25	0	0.00	25.30	10	1,210	0.83%
2020/12/09	1	24.95	0	0.00	24.85	1	1,218	0.08%
2020/12/07	0	0.00	1	24.95	24.90	-1	1,396	-0.07%
2020/12/03	0	0.00	1	24.90	24.85	-1	1,444	-0.07%
2020/11/27	0	0.00	1	25.00	25.05	-1	1,561	-0.06%
2020/11/26	2	25.35	0	0.00	25.25	2	1,570	0.13%
2020/11/19	0.3	24.00	0	0.00	24.15	0.3	1,559	0.02%
2020/11/12	1	23.90	0	0.00	23.85	1	1,789	0.06%
2020/11/04	1	24.40	0	0.00	24.55	1	1,881	0.05%
2020/10/27	0	0.00	0.3	25.00	25.10	-0.3	2,102	-0.02%
2020/10/26	0	0.00	1	25.40	25.15	-1	2,154	-0.05%
2020/10/16	0	0.00	1	24.40	24.35	-1	2,282	-0.04%
2020/10/12	0	0.00	11	24.96	25.15	-11	2,325	-0.47%
2020/10/06	1	25.15	1	24.90	24.90	0	2,394	0.00%
2020/09/24	1	24.00	0	0.00	23.90	1	2,416	0.04%
2020/09/22	2	24.58	0	0.00	24.45	2	2,380	0.08%
2020/09/21	1	24.85	6	25.03	24.85	-5	2,364	-0.21%
2020/09/16	1	24.95	0	0.00	24.80	1	2,390	0.04%
2020/09/11	1	25.25	1	26.20	25.25	0	2,354	0.00%
2020/09/09	3	25.05	0	0.00	25.15	3	2,135	0.14%
2020/09/08	6	25.36	5	25.20	25.15	1	2,131	0.05%
2020/08/28	0	0.00	4	24.30	24.30	-4	1,982	-0.20%
2020/08/26	5	24.55	0	0.00	24.45	5	1,962	0.25%
2020/08/24	1	24.30	0	0.00	24.25	1	2,011	0.05%
2020/08/18	10	25.75	10	26.00	25.35	0	1,980	0.00%
2020/08/06	0	0.00	1	25.00	24.90	-1	1,839	-0.05%
2020/08/04	1	25.65	0	0.00	25.65	1	1,869	0.05%
2020/07/30	5	25.30	5	25.10	25.15	0	1,897	0.00%
2020/07/29	0	0.00	0.3	24.70	24.70	-0.3	1,876	-0.01%
2020/07/17	0	0.00	10	24.52	24.10	-10	1,737	-0.58%
2020/07/16	0	0.00	0.2	24.45	24.55	-0.2	1,758	-0.01%
2020/07/15	8	24.60	8	23.95	23.80	0	1,746	0.00%
2020/07/09	0	0.00	1.1	23.80	23.90	-1.1	1,663	-0.07%
2020/06/18	0	0.00	0.5	23.70	23.70	-0.5	1,618	-0.03%
2020/06/12	1	23.55	1	23.70	23.75	0	1,657	0.00%
2020/06/11	0.2	24.05	0	0.00	24.05	0.2	1,669	0.01%
2020/06/09	1	25.55	0	0.00	25.30	1	1,662	0.06%
2020/06/08	11	25.70	0	0.00	25.55	11	1,676	0.66%
2020/05/27	1	24.15	7	24.61	24.85	-6	1,518	-0.40%
2020/05/26	0	0.00	6	23.60	23.80	-6	1,476	-0.41%
2020/05/22	1	23.85	0	0.00	23.80	1	1,481	0.07%
2020/05/20	12	24.93	10	24.51	24.25	2	1,469	0.14%
2020/05/19	1	24.30	0	0.00	24.50	1	1,414	0.07%
2020/05/18	7	24.49	0	0.00	24.50	7	1,404	0.50%
2020/05/15	0	0.00	3	23.70	23.50	-3	1,383	-0.22%
2020/05/14	1	24.35	10	23.85	23.75	-9	1,366	-0.66%
2020/05/13	3	24.95	2	24.95	24.85	1	1,340	0.07%
2020/05/12	13	24.76	13	24.82	24.75	0	1,322	0.00%
2020/05/07	0	0.00	2	24.00	23.90	-2	1,277	-0.16%
2020/05/06	5	24.34	45	24.50	24.35	-40	1,248	-3.21%
2020/05/05	1	22.70	0	0.00	23.35	1	1,127	0.09%
2020/04/27	2	20.15	10	20.25	20.50	-8	1,114	-0.72%
2020/04/20	2	19.95	1	20.25	20.50	1	1,081	0.09%
2020/04/17	10	20.14	0	0.00	19.85	10	1,112	0.90%
2020/04/16	1	19.25	0	0.00	19.65	1	1,140	0.09%
2020/04/13	0	0.00	10	18.70	18.70	-10	1,133	-0.88%
2020/04/10	8	19.21	0	0.00	19.05	8	1,132	0.71%
2020/04/09	5	18.93	0	0.00	19.00	5	1,135	0.44%
2020/04/07	7	18.09	0	0.00	18.35	7	1,130	0.62%
2020/03/26	0	0.00	0.2	17.30	17.30	-0.2	1,119	-0.02%
2020/03/24	0	0.00	4	16.95	16.55	-4	1,105	-0.36%
2020/03/16	0	0.00	2	19.00	18.00	-2	1,025	-0.19%
2020/03/13	80	18.90	84	19.18	19.30	-4	1,002	-0.40%
2020/03/12	0	0.00	4	20.90	20.55	-4	976	-0.41%
2020/03/10	0	0.00	12.1	22.28	22.25	-12.1	941	-1.29%
2020/03/09	10	22.95	0	0.00	22.55	10	920	1.09%
2020/03/06	0	0.00	1	22.80	22.90	-1	901	-0.11%
2020/02/26	1	23.45	0	0.00	23.30	1	886	0.11%
2020/02/21	5	24.40	2	24.05	24.15	3	859	0.35%
2020/02/18	0	0.00	3	24.15	24.05	-3	849	-0.35%
2020/02/14	0	0.00	2	24.40	24.35	-2	868	-0.23%
2020/02/13	25	24.97	0	0.00	24.50	25	871	2.87%
2020/02/11	3	23.15	1	24.05	24.65	2	854	0.23%
2020/02/04	2	23.50	0	0.00	23.55	2	861	0.23%
2020/01/30	0	0.00	2	25.00	24.50	-2	834	-0.24%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/17	1	26.40	0	0.00	26.35	1	791	0.13%
2020/01/13	2	26.90	0	0.00	26.50	2	870	0.23%
2020/01/10	1	26.20	0	0.00	26.25	1	832	0.12%
2020/01/09	1	26.80	0	0.00	26.80	1	795	0.13%
2020/01/06	0	0.00	4	26.80	26.80	-4	877	-0.46%
2019/12/26	0	0.00	0.7	26.50	26.70	-0.7	839	-0.08%
2019/12/25	0	0.00	1	26.85	26.80	-1	840	-0.12%
2019/12/24	5	27.25	0	0.00	26.95	5	848	0.59%
2019/12/19	0	0.00	6	26.85	26.85	-6	828	-0.72%
2019/12/17	6	26.60	0	0.00	26.75	6	826	0.73%
2019/12/02	1	26.75	0	0.00	26.40	1	1,048	0.10%
2019/11/29	0	0.00	3	26.63	26.60	-3	1,051	-0.29%
2019/11/26	3	26.85	0.1	26.60	26.75	2.9	1,066	0.28%
2019/11/21	0	0.00	2	26.20	26.25	-2	1,089	-0.18%
2019/11/19	3	26.37	0	0.00	26.30	3	1,104	0.27%
2019/11/18	0	0.00	5	26.45	26.30	-5	1,114	-0.45%
2019/11/08	0	0.00	36	27.25	27.10	-36	1,117	-3.22%
2019/11/07	3	27.20	3	27.45	27.60	0	1,107	0.00%
2019/10/31	0	0.00	10	26.75	27.00	-10	1,085	-0.92%
2019/10/28	0	0.00	1	26.85	26.80	-1	1,096	-0.09%
2019/10/22	0	0.00	1	27.55	27.15	-1	1,115	-0.09%
2019/10/21	2	27.35	0	0.00	27.50	2	1,079	0.19%
2019/10/17	0	0.00	1	27.00	26.90	-1	1,074	-0.09%
2019/10/15	0	0.00	2	27.35	27.20	-2	1,179	-0.17%
2019/09/27	0	0.00	1	26.05	25.90	-1	1,234	-0.08%
2019/09/26	2	26.58	0	0.00	26.30	2	1,252	0.16%
2019/09/25	1	26.50	0.5	26.45	26.50	0.5	1,286	0.04%
2019/09/18	3	27.33	1	26.95	26.95	2	1,290	0.15%
2019/08/20	0	0.00	40	25.55	25.55	-40	1,314	-3.04%
2019/08/16	0	0.00	20	25.50	25.50	-20	1,337	-1.50%
2019/08/06	0	0.00	21	25.47	25.90	-21	1,503	-1.40%
2019/07/18	1	27.30	1	27.55	27.30	0	1,714	0.00%
2019/07/16	87	26.93	0	0.00	27.05	87	1,607	5.41%
2019/07/15	2	26.50	0	0.00	26.50	2	1,548	0.13%
2019/07/05	2	26.55	2	26.80	26.60	0	1,643	0.00%
2019/07/03	4	27.03	0	0.00	26.80	4	1,641	0.24%
2019/07/02	2	27.05	0	0.00	27.05	2	1,625	0.12%
2019/06/28	2	26.45	0	0.00	26.40	2	1,612	0.12%
2019/06/27	30	26.50	0	0.00	26.35	30	1,677	1.79%
2019/06/21	10	26.50	30	26.54	26.60	-20	1,755	-1.14%
2019/06/20	20	26.24	0	0.00	26.35	20	1,763	1.13%
2019/06/19	0	0.00	10	26.48	26.30	-10	1,825	-0.55%
2019/06/18	10	26.25	0	26.20	26.20	10	1,980	0.50%
2019/06/12	0	0.00	10	26.53	26.20	-10	2,139	-0.47%
2019/06/11	5	26.10	15	26.18	26.10	-10	2,118	-0.47%
2019/06/10	20	26.05	0	0.00	26.20	20	2,114	0.95%
2019/06/05	0	0.00	47	26.86	27.10	-47	2,093	-2.24%
2019/05/31	5	26.55	5	26.85	26.45	0	2,103	0.00%
2019/05/29	45	26.44	0	0.00	26.35	45	2,132	2.11%
2019/05/24	0.1	27.00	0	0.00	26.90	0.1	2,302	0.00%
2019/05/17	2	25.65	0	0.00	25.50	2	2,690	0.07%
2019/05/16	0	0.00	2	25.90	25.75	-2	2,891	-0.07%
2019/05/14	1	24.85	0	0.00	25.30	1	2,945	0.03%
2019/05/13	0	0.00	1	25.60	25.50	-1	3,085	-0.03%
2019/05/09	0	0.00	0.5	26.30	26.25	-0.5	3,088	-0.02%
2019/05/07	0	0.00	11	27.48	27.40	-11	3,076	-0.36%
2019/05/06	5	27.90	60	27.65	27.65	-55	3,088	-1.78%
2019/04/18	0	0.00	5	26.15	25.95	-5	3,073	-0.16%
2019/04/17	5	26.45	0	0.00	26.40	5	3,068	0.16%
2019/04/12	0	0.00	0.4	27.40	27.30	-0.4	3,016	-0.01%
2019/04/08	0.5	27.30	0	0.00	27.40	0.5	2,986	0.02%
2019/04/01	0	0.00	0.4	27.35	27.30	-0.4	2,993	-0.01%
2019/03/21	0	0.00	31	29.91	29.50	-31	2,877	-1.08%
2019/03/20	71	29.68	92	29.19	29.25	-21	2,735	-0.77%
2019/03/11	30	27.38	1	27.10	27.75	29	2,571	1.13%
2019/03/07	0	0.00	125	27.56	27.40	-125	2,602	-4.80%	大賣/鉅額交易
2019/02/27	20	28.90	0	0.00	28.60	20	2,611	0.77%
2019/02/26	90	28.79	106	29.42	28.80	-16	2,590	-0.62%	大賣/
2019/02/25	36	29.25	0	0.00	29.35	36	2,499	1.44%
2019/02/21	110	28.95	0	0.00	28.95	110	2,371	4.64%	大買/鉅額交易
2019/02/19	134	28.61	188	29.33	29.10	-54	2,203	-2.45%	大買/大賣/
2019/02/18	20	26.40	181	26.35	26.70	-161	1,946	-8.27%	大賣/鉅額交易
2019/02/15	23	25.68	32	25.50	26.15	-9	1,928	-0.47%
2019/02/14	20	24.65	0	0.00	24.50	20	1,725	1.16%
2019/02/13	60	24.38	0	0.00	24.60	60	1,714	3.50%
2019/02/12	93	24.27	3	24.45	24.30	90	1,684	5.34%
2019/02/11	6	25.33	2	26.40	25.15	4	1,536	0.26%
2019/01/30	0	0.00	18	26.10	25.80	-18	1,523	-1.18%
2019/01/29	45	25.54	0	0.00	26.00	45	1,529	2.94%
2019/01/28	25	25.62	0	0.00	25.70	25	1,539	1.62%
2019/01/25	1	26.35	35	26.63	26.00	-34	1,578	-2.15%
2019/01/24	0	0.00	1	26.50	26.60	-1	1,550	-0.06%
2019/01/23	20	24.90	0	0.00	25.05	20	1,460	1.37%
2019/01/22	0	0.00	1	24.40	24.40	-1	1,465	-0.07%
2019/01/21	20	24.34	0	0.00	24.50	20	1,468	1.36%
2019/01/17	1	24.95	6	25.33	25.20	-5	1,543	-0.32%
2019/01/16	10	24.75	0	0.00	24.70	10	1,521	0.66%
2019/01/14	40	24.34	0	0.00	24.20	40	1,523	2.63%
2019/01/09	0	0.00	2	24.70	24.40	-2	1,516	-0.13%
2018/12/28	0	0.00	1.4	25.22	25.40	-1.4	1,672	-0.09%
2018/12/24	1	26.30	0	0.00	26.20	1	2,009	0.05%
2018/12/21	0	0.00	1	25.25	25.20	-1	2,322	-0.04%
2018/12/11	1	27.20	0	0.00	27.25	1	3,088	0.03%
2018/12/06	2	28.30	0	0.00	27.55	2	3,137	0.06%
2018/11/30	2	28.80	2	29.20	28.85	0	3,110	0.00%
2018/11/15	1	33.15	0	0.00	33.20	1	3,016	0.03%
2018/11/14	0	0.00	4	34.45	33.65	-4	2,998	-0.13%
2018/11/12	1	32.40	0	0.00	32.35	1	2,919	0.03%
2018/11/08	4	32.80	0	0.00	32.50	4	2,903	0.14%
2018/11/07	1	32.65	0	0.00	32.60	1	2,903	0.03%
2018/10/03	3	38.75	0	0.00	38.10	3	2,958	0.10%
2018/10/02	0	0.00	1	39.95	40.05	-1	2,852	-0.04%
2018/10/01	5	41.85	4	41.08	41.60	1	2,765	0.04%
2018/09/28	8	39.93	0	0.00	39.80	8	2,552	0.31%
2018/09/27	1	42.30	6	41.50	42.70	-5	2,425	-0.21%
2018/09/26	6	40.33	2	40.50	41.15	4	2,053	0.19%
2018/09/19	1	34.50	0	0.00	34.15	1	1,866	0.05%
2018/08/14	0.3	34.15	0	0.00	34.15	0.3	3,339	0.01%
2018/08/13	0	0.00	0.4	35.10	35.10	-0.4	3,416	-0.01%
2018/08/08	0	0.00	1.7	37.53	37.35	-1.7	3,908	-0.04%
2018/08/01	0.2	38.65	0	0.00	38.65	0.2	4,964	0.00%
2018/07/30	0	0.00	4.7	40.75	40.75	-4.7	5,153	-0.09%
2018/07/13	0	0.00	10	15.45	15.50	-10	5,436	-0.18%
2018/07/06	0	0.00	20	15.15	15.45	-20	6,457	-0.31%
2018/07/05	0	0.00	10	16.00	15.20	-10	7,094	-0.14%
2018/07/02	0	0.00	2	17.70	17.75	-2	7,924	-0.03%
2018/06/29	0	0.00	6	17.90	17.85	-6	8,066	-0.07%
2018/06/28	0	0.00	10	17.88	17.75	-10	8,279	-0.12%
2018/06/27	11	18.38	0	0.00	18.05	11	8,685	0.13%
2018/06/20	5	19.10	18	19.18	19.10	-13	9,512	-0.14%
2018/06/19	3	20.03	10	19.95	19.35	-7	9,482	-0.07%
2018/06/15	0	0.00	9	19.18	19.10	-9	9,398	-0.10%
2018/06/14	36	19.96	13	20.15	19.70	23	9,338	0.25%
2018/06/13	1	19.35	0	0.00	19.70	1	9,122	0.01%
2018/06/07	1	18.20	2	18.25	18.30	-1	8,910	-0.01%
2018/06/05	1	18.45	0	0.00	18.50	1	8,900	0.01%
2018/06/04	0	0.00	1	18.90	18.85	-1	8,870	-0.01%
2018/06/01	0	0.00	5	18.75	18.90	-5	8,831	-0.06%
2018/05/31	1	18.25	5	18.25	18.20	-4	8,761	-0.05%
2018/05/29	10	18.57	0	0.00	18.45	10	8,778	0.11%
2018/05/28	0	0.00	1	18.30	18.25	-1	8,746	-0.01%
2018/05/25	13	19.00	0	0.00	18.70	13	8,721	0.15%
2018/05/24	0	0.00	12	19.38	19.30	-12	8,710	-0.14%
2018/05/23	0	0.00	8	18.25	18.05	-8	8,637	-0.09%
2018/05/21	0	0.00	190	19.04	19.10	-190	8,536	-2.23%	大賣/鉅額交易
2018/05/17	4	19.41	2	20.18	19.15	2	8,462	0.02%
2018/05/15	0	0.00	1	21.35	20.85	-1	8,292	-0.01%
2018/05/14	0	0.00	12	20.26	20.30	-12	8,277	-0.14%
2018/05/11	22	21.19	12	21.35	20.70	10	8,260	0.12%
2018/05/10	15	21.18	20	21.23	20.90	-5	8,217	-0.06%
2018/05/09	17	20.74	15	21.08	21.50	2	8,186	0.02%
2018/05/08	16	20.91	19	21.30	20.90	-3	8,040	-0.04%
2018/05/07	12	21.20	18	21.44	22.00	-6	7,918	-0.08%
2018/05/04	13	20.47	1	20.20	20.05	12	7,744	0.15%
2018/05/03	14	21.67	0	0.00	21.40	14	7,599	0.18%
2018/05/02	4	24.53	16	24.96	23.70	-12	7,419	-0.16%
2018/04/30	1	24.00	30	23.80	24.20	-29	7,147	-0.41%
2018/04/27	8	21.09	1	19.45	22.00	7	6,924	0.10%
2018/04/26	27	22.48	0	0.00	21.45	27	6,817	0.40%
2018/04/23	11	25.11	0.9	24.95	25.10	10.1	6,860	0.15%
2018/04/20	3	25.30	11	25.40	25.40	-8	6,824	-0.12%
2018/04/19	3	26.37	14.3	26.75	25.90	-11.3	6,738	-0.17%
2018/04/18	0	0.00	2	24.55	24.80	-2	6,566	-0.03%
2018/04/17	5	24.23	0	0.00	24.05	5	6,658	0.08%
2018/04/16	15	24.83	1	25.40	24.30	14	6,680	0.21%
2018/04/13	17	25.84	1	26.00	25.50	16	6,977	0.23%
2018/04/12	7	26.00	16	25.53	26.40	-9	6,854	-0.13%
2018/04/11	21	25.20	1	24.05	26.05	20	6,572	0.30%
2018/04/10	14	22.80	30	24.30	23.70	-16	5,896	-0.27%
2018/04/09	0	0.00	19	22.10	22.10	-19	5,290	-0.36%
2018/04/03	20	18.73	10	18.45	20.10	10	5,118	0.20%
2018/04/02	6	18.60	1	18.55	18.40	5	4,878	0.10%
2018/03/31	12	18.45	21	18.60	18.60	-9	4,723	-0.19%
2018/03/30	21	18.28	1	18.40	18.35	20	4,498	0.44%
2018/03/29	11	17.68	2	17.00	17.70	9	4,080	0.22%
2018/03/28	21	16.34	0	0.00	16.20	21	3,675	0.57%
2018/03/27	0	0.00	10	15.10	15.80	-10	3,398	-0.29%
2018/02/21	20	13.35	10	13.30	13.40	10	2,967	0.34%
2018/02/02	0	0.00	5	14.00	14.20	-5	2,894	-0.17%
2018/02/01	0	0.00	20	14.55	14.60	-20	2,930	-0.68%
2018/01/31	5	14.30	32	13.83	14.30	-27	2,909	-0.93%
2018/01/29	10	14.20	0	0.00	14.10	10	3,116	0.32%
2018/01/26	10	14.10	2	14.00	14.10	8	3,131	0.26%
2018/01/23	0	0.00	2	14.35	14.50	-2	3,107	-0.06%
2018/01/22	2	14.35	0	0.00	14.30	2	3,099	0.06%
2018/01/18	1	15.00	20	14.88	14.80	-19	3,062	-0.62%
2018/01/17	22	14.50	0	0.00	15.25	22	2,957	0.74%
2018/01/16	0	0.00	1	13.95	13.95	-1	2,700	-0.04%
2018/01/15	1	13.75	0	0.00	13.70	1	2,661	0.04%
2018/01/12	0	0.00	1	14.05	13.80	-1	2,617	-0.04%
2018/01/11	84	13.60	62	14.14	13.85	22	2,561	0.86%
2018/01/10	60	15.03	61	14.91	14.75	-1	2,356	-0.04%
2018/01/09	109	15.13	10	14.80	15.25	99	2,210	4.48%	大買/
2018/01/08	10	13.55	0	0.00	13.90	10	1,768	0.57%
2018/01/05	4	12.34	4	12.05	12.65	0	1,616	0.00%