台航 (2617)-元大-竹科券商分點個股進出

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

台航

(2617)

可現股當沖

股價
36.90
漲跌
▼0.65
漲幅
-1.73%
成交量
2,812張
產業
上市航運類股
471人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台航 (2617)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/05/17	1	36.95	5	36.93	36.90	-4	3,841	-0.10%
2024/05/16	1	37.40	14	37.22	37.55	-13	3,812	-0.34%
2024/05/15	5	37.44	6	37.10	37.15	-1	3,768	-0.03%
2024/05/14	19	38.52	32	38.47	38.30	-13	3,678	-0.35%
2024/05/13	20	38.91	35	38.79	37.80	-15	3,518	-0.43%
2024/05/10	25	38.28	18	38.05	38.25	7	3,075	0.23%
2024/05/09	17	37.08	15	37.23	37.05	2	2,865	0.07%
2024/05/08	8	38.19	13	37.55	36.65	-5	2,786	-0.18%
2024/05/07	1	36.50	3	36.52	36.25	-2	2,475	-0.08%
2024/05/06	1	35.95	0	0.00	35.70	1	2,460	0.04%
2024/05/03	15	36.22	0	0.00	36.00	15	2,426	0.62%
2024/05/02	11	36.52	1	36.40	36.35	10	2,388	0.42%
2024/04/30	6	37.55	0	0.00	37.20	6	2,293	0.26%
2024/04/29	34	37.03	2	37.20	36.80	32	2,212	1.45%
2024/04/26	12	36.03	5	35.77	36.20	7	2,124	0.33%
2024/04/23	6	34.85	6	34.95	35.10	0	2,053	0.00%
2024/04/19	0	0.00	5	34.95	34.70	-5	2,033	-0.25%
2024/04/18	5	34.26	0	0.00	34.25	5	1,998	0.25%
2024/04/16	0	0.00	1	34.40	34.00	-1	2,038	-0.05%
2024/04/15	0	0.00	5	35.35	35.25	-5	2,083	-0.24%
2024/04/12	1	35.20	0	0.00	35.15	1	2,110	0.05%
2024/04/09	0	0.00	0.6	34.70	34.80	-0.6	2,300	-0.02%
2024/04/08	2	34.28	0	0.00	34.35	2	2,324	0.09%
2024/04/02	1	34.35	0	0.00	34.45	1	2,331	0.04%
2024/04/01	3	34.72	1	34.75	34.70	2	2,350	0.09%
2024/03/28	1	34.80	0	0.00	34.50	1	2,432	0.04%
2024/03/25	0	0.00	3	35.15	35.15	-3	2,585	-0.12%
2024/03/22	0	0.00	2	34.90	34.85	-2	2,630	-0.08%
2024/03/21	1	35.15	0	0.00	35.15	1	2,763	0.04%
2024/03/19	4	35.53	5	35.40	35.65	-1	2,816	-0.04%
2024/03/15	1	35.00	2	35.00	35.00	-1	2,857	-0.03%
2024/03/14	1	36.15	0	0.00	36.15	1	2,858	0.03%
2024/03/13	2	35.95	8	35.86	36.00	-6	2,884	-0.21%
2024/03/12	1	36.15	2	36.08	36.25	-1	2,971	-0.03%
2024/03/11	1	35.35	0	0.00	35.70	1	3,085	0.03%
2024/03/08	1	34.80	0	0.00	35.20	1	3,765	0.03%
2024/03/07	10	34.91	0	0.00	35.00	10	4,019	0.25%
2024/03/06	0	0.00	3	35.32	35.25	-3	4,135	-0.07%
2024/03/05	1.6	35.47	0	0.00	35.55	1.6	4,158	0.04%
2024/03/04	1	34.85	7	35.08	35.50	-6	4,159	-0.14%
2024/03/01	1	35.20	40	35.10	35.35	-39	4,255	-0.92%
2024/02/29	1	35.35	2	35.60	35.45	-1	4,256	-0.02%
2024/02/27	1	34.80	7	34.84	34.60	-6	4,184	-0.14%
2024/02/26	0	0.00	2	35.18	35.20	-2	4,109	-0.05%
2024/02/23	6	35.45	1	35.25	35.05	5	4,054	0.12%
2024/02/22	11	35.37	13	35.35	35.50	-2	3,989	-0.05%
2024/02/21	33	34.95	2	35.08	34.75	31	3,847	0.81%
2024/02/20	9	33.04	0	0.00	33.00	9	3,619	0.25%
2024/02/16	3	32.20	0	0.00	32.20	3	3,606	0.08%
2024/01/30	1	32.50	0	0.00	32.15	1	3,625	0.03%
2024/01/29	4	32.50	0	0.00	32.50	4	3,629	0.11%
2024/01/24	0	0.00	2	32.30	32.25	-2	3,635	-0.06%
2024/01/19	1	31.85	0	0.00	32.10	1	3,641	0.03%
2024/01/12	0	0.00	1	32.15	31.80	-1	3,603	-0.03%
2024/01/10	0	0.00	2	31.85	31.90	-2	3,623	-0.06%
2024/01/09	2	32.50	0	0.00	32.65	2	3,590	0.06%
2024/01/08	5	34.42	3	34.35	34.20	2	3,515	0.06%
2024/01/05	1	34.80	0	0.00	34.80	1	3,472	0.03%
2024/01/04	3	34.33	7	34.49	34.35	-4	3,415	-0.12%
2023/12/27	0	0.00	3	33.38	33.20	-3	3,245	-0.09%
2023/12/26	0	0.00	2	33.15	33.45	-2	3,237	-0.06%
2023/12/25	2	32.83	2	32.78	32.70	0	3,211	0.00%
2023/12/22	5	34.01	2	33.98	33.95	3	3,163	0.09%
2023/12/21	7	34.14	2	33.85	34.25	5	3,115	0.16%
2023/12/20	1	33.30	0	0.00	33.55	1	3,018	0.03%
2023/12/18	15	33.84	12	33.25	33.50	3	3,000	0.10%
2023/12/14	0	0.00	25	32.58	32.45	-25	3,010	-0.83%
2023/12/12	3	33.25	0	0.00	33.15	3	3,037	0.10%
2023/12/11	2	33.80	0	0.00	33.20	2	3,034	0.07%
2023/12/07	12	34.05	0	0.00	33.95	12	2,922	0.41%
2023/12/06	1	35.20	5	35.58	35.50	-4	2,807	-0.14%
2023/12/05	107	36.75	109	36.34	36.05	-2	2,630	-0.08%	大買/大賣/
2023/12/04	22	34.10	22	35.00	35.35	0	1,913	0.00%
2023/12/01	5	32.17	3	32.35	32.15	2	1,618	0.12%
2023/11/30	11	31.40	1	31.45	31.30	10	1,476	0.68%
2023/11/28	31	31.32	8	31.18	31.00	23	1,408	1.63%
2023/11/27	1	30.45	1	30.50	29.90	0	1,276	0.00%
2023/11/22	0	0.00	10	29.30	29.25	-10	1,248	-0.80%
2023/11/16	0	0.00	4	29.55	29.40	-4	1,324	-0.30%
2023/11/14	0	0.00	1	29.20	28.90	-1	1,580	-0.06%
2023/11/13	1	29.00	2	29.05	29.00	-1	1,614	-0.06%
2023/11/10	2	28.75	7	28.71	28.80	-5	1,608	-0.31%
2023/11/09	0	0.00	2	28.85	28.65	-2	1,614	-0.12%
2023/11/08	0	0.00	2	28.75	28.60	-2	1,620	-0.12%
2023/11/03	1	28.25	0	0.00	28.50	1	1,606	0.06%
2023/10/26	0	0.00	2	28.25	28.35	-2	1,604	-0.12%
2023/10/25	0	0.00	5	28.28	28.50	-5	1,626	-0.31%
2023/10/20	0	0.00	14	28.69	28.90	-14	1,652	-0.85%
2023/10/19	0	0.00	2	29.25	29.25	-2	1,652	-0.12%
2023/10/18	3	28.60	0	0.00	28.85	3	1,638	0.18%
2023/10/13	0	0.00	1	28.95	29.00	-1	1,693	-0.06%
2023/10/11	1	29.35	1	29.30	29.20	0	1,709	0.00%
2023/10/06	1	29.15	1	28.95	29.10	0	1,712	0.00%
2023/10/03	1	28.95	0	0.00	28.65	1	1,768	0.06%
2023/10/02	1	28.90	0	0.00	28.95	1	1,771	0.06%
2023/09/28	2	29.40	0	0.00	29.35	2	1,771	0.11%
2023/09/27	2	29.33	0	0.00	29.20	2	1,793	0.11%
2023/09/26	1	29.15	0	0.00	29.05	1	1,823	0.05%
2023/09/21	1	30.15	4	30.83	30.20	-3	1,862	-0.16%
2023/09/20	1	30.65	5	30.66	30.70	-4	1,819	-0.22%
2023/09/19	7	30.41	2	30.55	30.10	5	1,699	0.29%
2023/09/18	2	29.63	11.3	29.47	30.00	-9.3	1,641	-0.57%
2023/09/15	11	29.52	8.6	29.65	29.60	2.4	1,605	0.15%
2023/09/14	5	28.61	0	0.00	28.65	5	1,524	0.33%
2023/09/12	10	27.69	0	0.00	27.70	10	1,519	0.66%
2023/09/08	0	0.00	0.5	28.10	27.90	-0.5	1,555	-0.03%
2023/09/06	0	0.00	5	28.15	28.10	-5	1,558	-0.32%
2023/08/29	3	28.28	3	28.22	28.25	0	1,618	0.00%
2023/08/24	1	28.65	2	28.68	28.55	-1	1,615	-0.06%
2023/08/22	10	29.20	0	0.00	29.25	10	1,598	0.63%
2023/08/21	0	0.00	2	29.18	29.10	-2	1,570	-0.13%
2023/08/18	12	30.25	12	30.62	30.50	0	1,499	0.00%
2023/08/17	0	0.00	2	27.35	28.10	-2	1,287	-0.16%
2023/08/16	0	0.00	5	26.95	26.90	-5	1,242	-0.40%
2023/08/14	0	0.00	5	26.30	26.30	-5	1,231	-0.41%
2023/08/09	5	27.00	0	0.00	26.85	5	1,211	0.41%
2023/08/02	1	27.20	0	0.00	27.25	1	1,199	0.08%
2023/07/26	1	27.15	0	0.00	27.10	1	1,178	0.08%
2023/07/20	1	28.20	0	0.00	28.40	1	1,151	0.09%
2023/07/19	1	30.55	0	0.00	30.55	1	1,140	0.09%
2023/07/18	5	30.80	2	30.80	30.70	3	1,114	0.27%
2023/07/14	0	0.00	1	30.80	30.65	-1	1,082	-0.09%
2023/07/12	0	0.00	1	31.10	30.70	-1	1,077	-0.09%
2023/07/11	1	31.25	0	0.00	31.20	1	1,057	0.09%
2023/07/06	1	31.55	0	0.00	31.60	1	1,029	0.10%
2023/07/05	0	0.00	2	31.70	31.70	-2	1,040	-0.19%
2023/07/04	4	31.96	0	0.00	31.65	4	1,049	0.38%
2023/07/03	3	31.65	0	0.00	31.75	3	1,028	0.29%
2023/06/21	0	0.00	11	30.36	30.45	-11	1,021	-1.08%
2023/06/16	0	0.00	2	31.30	31.05	-2	1,104	-0.18%
2023/06/15	0	0.00	2	31.05	31.10	-2	1,102	-0.18%
2023/06/14	4	30.81	0	0.00	30.80	4	1,114	0.36%
2023/06/09	1	30.60	1	30.60	30.50	0	1,203	0.00%
2023/06/07	1	30.05	0.1	30.20	29.95	0.9	1,316	0.07%
2023/06/06	0	0.00	4	29.60	29.70	-4	1,393	-0.29%
2023/06/05	0	0.00	8	29.25	29.25	-8	1,469	-0.54%
2023/06/01	4	28.79	3	28.82	28.85	1	1,674	0.06%
2023/05/29	0	0.00	0.1	29.45	29.35	-0.1	1,955	0.00%
2023/05/26	0.1	29.30	1	29.15	29.00	-0.9	2,088	-0.04%
2023/05/23	0	30.20	0	30.30	30.20	0	2,200	0.00%
2023/05/22	0	0.00	0.1	30.35	30.20	-0.1	2,207	0.00%
2023/05/11	0	0.00	10	30.16	30.10	-10	2,225	-0.45%
2023/05/10	0	0.00	11	30.19	30.40	-11	2,223	-0.49%
2023/05/09	0.1	29.85	0	0.00	29.60	0.1	2,220	0.00%
2023/05/04	1	30.35	0	0.00	30.30	1	2,242	0.04%
2023/05/03	1	30.85	0	0.00	30.75	1	2,226	0.04%
2023/04/26	0	0.00	70	30.70	30.95	-70	2,240	-3.12%
2023/04/21	0	0.00	10	31.43	31.15	-10	2,240	-0.45%
2023/04/19	0	0.00	1	32.45	32.20	-1	2,226	-0.04%
2023/04/18	1	32.75	0	0.00	32.55	1	2,229	0.04%
2023/04/12	0	0.00	1.1	32.18	32.30	-1.1	2,242	-0.05%
2023/03/24	1.1	31.18	11	30.81	30.85	-9.9	2,456	-0.40%
2023/03/23	1	31.25	0	0.00	30.90	1	2,457	0.04%
2023/03/22	0	0.00	1	33.10	32.55	-1	2,390	-0.04%
2023/03/16	0	0.00	102	32.89	33.05	-102	2,365	-4.31%	大賣/鉅額交易
2023/03/15	4	33.68	6	33.20	33.15	-2	2,335	-0.09%
2023/03/14	105	33.93	0	0.00	33.35	105	2,310	4.54%	大買/鉅額交易
2023/03/13	1	33.45	0	0.00	33.40	1	2,270	0.04%
2023/03/10	13	34.32	92	33.62	33.75	-79	2,230	-3.54%
2023/03/09	3.1	34.00	3	34.40	34.30	0.1	2,144	0.00%
2023/03/07	8	33.01	7	33.76	33.85	1	1,981	0.05%
2023/03/06	1	31.80	8	31.75	31.95	-7	1,855	-0.38%
2023/03/03	86	31.52	12	32.00	32.10	74	1,825	4.05%
2023/03/02	12	31.25	13	31.13	31.25	-1	1,743	-0.06%
2023/03/01	3	30.42	1	29.60	29.85	2	1,635	0.12%
2023/02/24	9	29.78	5	29.95	30.00	4	1,533	0.26%
2023/02/23	6	29.13	0	0.00	28.85	6	1,399	0.43%
2023/02/22	0	0.00	1	27.80	27.80	-1	1,295	-0.08%
2023/02/17	0	0.00	1	27.00	26.95	-1	1,270	-0.08%
2023/02/02	1	26.85	1	27.35	27.30	0	1,360	0.00%
2023/01/16	1	26.00	2	26.00	26.00	-1	1,310	-0.08%
2023/01/11	0	0.00	5	26.25	26.25	-5	1,325	-0.38%
2023/01/10	0	0.00	4	25.80	25.90	-4	1,317	-0.30%
2023/01/09	0	0.00	4	25.90	25.90	-4	1,326	-0.30%
2023/01/06	0	0.00	3	25.80	25.85	-3	1,332	-0.23%
2023/01/05	0	0.00	2	25.85	25.85	-2	1,355	-0.15%
2023/01/04	1	26.40	1	26.45	26.15	0	1,337	0.00%
2022/12/30	0	0.00	6	26.90	26.90	-6	1,337	-0.45%
2022/12/28	0	0.00	1	26.20	26.35	-1	1,351	-0.07%
2022/12/26	1	26.75	0	0.00	26.70	1	1,371	0.07%
2022/12/23	0	0.00	1	27.10	27.25	-1	1,376	-0.07%
2022/12/22	27	27.94	27	27.68	27.60	0	1,373	0.00%
2022/12/20	0	0.00	12	26.63	26.50	-12	1,255	-0.96%
2022/12/19	2	26.78	0	0.00	26.65	2	1,267	0.16%
2022/12/16	2	27.35	12	27.34	27.30	-10	1,276	-0.78%
2022/12/13	0	0.00	1	26.70	26.65	-1	1,301	-0.08%
2022/12/12	0	0.00	1	26.50	26.35	-1	1,320	-0.08%
2022/12/09	1	26.35	1	26.60	26.65	0	1,336	0.00%
2022/12/07	0	0.00	1	25.70	25.65	-1	1,414	-0.07%
2022/12/01	10	26.75	0	0.00	26.70	10	1,458	0.69%
2022/11/28	5	26.15	3	26.00	26.00	2	1,450	0.14%
2022/11/25	1	25.80	0	0.00	25.80	1	1,429	0.07%
2022/11/21	0	0.00	1	25.10	24.90	-1	1,440	-0.07%
2022/11/08	0	0.00	1	25.35	25.00	-1	1,439	-0.07%
2022/11/04	1	23.65	1	23.70	23.70	0	1,435	0.00%
2022/10/17	0	0.00	12	23.60	23.85	-12	1,563	-0.77%
2022/10/14	5	24.40	0	0.00	24.40	5	1,622	0.31%
2022/10/13	0	0.00	5	23.60	23.60	-5	1,626	-0.31%
2022/09/29	1	25.05	1	25.45	24.85	0	1,677	0.00%
2022/09/28	0	0.00	1	25.25	24.55	-1	1,683	-0.06%
2022/09/23	13	28.77	8	28.61	28.25	5	1,662	0.30%
2022/09/22	1	28.40	2	28.03	27.90	-1	1,623	-0.06%
2022/09/21	7	28.36	1	28.40	28.15	6	1,606	0.37%
2022/09/19	0	0.00	5	27.35	27.10	-5	1,615	-0.31%
2022/09/16	1	28.10	5	28.10	28.50	-4	1,617	-0.25%
2022/09/15	8	28.30	1	28.40	28.40	7	1,656	0.42%
2022/09/14	8	27.09	2	27.20	27.35	6	1,641	0.37%
2022/09/13	4	26.68	1	26.70	26.60	3	1,641	0.18%
2022/09/12	1	26.55	0	0.00	26.45	1	1,712	0.06%
2022/09/06	0	0.00	10	26.20	26.10	-10	1,757	-0.57%
2022/08/31	1	27.20	0	0.00	27.15	1	1,827	0.05%
2022/08/29	1	27.55	2	27.60	27.45	-1	1,827	-0.05%
2022/08/25	0	0.00	1	28.65	28.65	-1	1,852	-0.05%
2022/08/23	1	28.60	2	28.55	28.60	-1	1,895	-0.05%
2022/08/18	0	0.00	5	29.25	29.65	-5	2,087	-0.24%
2022/08/17	2	29.43	0	0.00	29.40	2	2,142	0.09%
2022/08/15	6	29.60	1	29.50	29.70	5	2,284	0.22%
2022/08/12	0	0.00	1	29.55	29.60	-1	2,290	-0.04%
2022/08/11	1	29.00	0	0.00	29.05	1	2,316	0.04%
2022/08/10	0	0.00	3	28.62	29.10	-3	2,309	-0.13%
2022/08/09	1	27.70	2	27.75	27.80	-1	2,289	-0.04%
2022/08/03	1	28.10	3	27.62	27.70	-2	2,408	-0.08%
2022/08/01	2	28.65	0	0.00	28.65	2	2,518	0.08%
2022/07/27	0	0.00	1	28.80	28.75	-1	2,804	-0.04%
2022/07/26	1	28.05	1	28.20	28.30	0	2,891	0.00%
2022/07/25	1	28.25	1	28.35	28.30	0	3,082	0.00%
2022/07/22	2	28.60	0	0.00	28.55	2	3,126	0.06%
2022/07/21	2	27.93	0.2	28.08	28.00	1.9	3,129	0.06%
2022/07/12	0	0.00	1	27.50	27.20	-1	3,878	-0.03%
2022/07/11	2	28.78	1	28.95	28.85	1	3,917	0.03%
2022/07/08	1	29.10	1	28.90	29.00	0	3,931	0.00%
2022/07/07	1	28.00	0	0.00	28.30	1	3,943	0.03%
2022/07/05	0	0.00	1	27.85	28.25	-1	4,013	-0.02%
2022/07/04	0	0.00	2	27.88	27.50	-2	4,022	-0.05%
2022/06/30	3	29.28	1	29.35	28.80	2	4,026	0.05%
2022/06/29	0	0.00	2	30.58	30.05	-2	4,032	-0.05%
2022/06/28	1	30.55	0	0.00	30.95	1	4,031	0.02%
2022/06/27	1	30.45	1	30.35	31.15	0	4,038	0.00%
2022/06/24	0	0.00	1	28.95	29.05	-1	4,014	-0.02%
2022/06/23	1	28.45	2	27.65	28.25	-1	3,997	-0.03%
2022/06/22	2	28.95	1	29.35	28.65	1	3,961	0.03%
2022/06/21	1	30.00	1	30.25	30.10	0	3,916	0.00%
2022/06/20	2	30.83	1	30.45	29.50	1	3,901	0.03%
2022/06/17	0	0.00	2	32.90	32.60	-2	3,838	-0.05%
2022/06/16	1	33.30	1	34.70	33.30	0	3,810	0.00%
2022/06/13	0	0.00	1	35.35	34.95	-1	3,855	-0.03%
2022/06/09	0	0.00	5	36.75	36.80	-5	4,105	-0.12%
2022/06/07	0	0.00	1	37.30	37.35	-1	4,563	-0.02%
2022/06/06	1	37.85	2	37.25	37.15	-1	4,673	-0.02%
2022/06/02	0	0.00	1	37.35	37.35	-1	4,711	-0.02%
2022/06/01	0	0.00	1	37.30	37.30	-1	4,814	-0.02%
2022/05/30	4	37.90	1	37.80	37.85	3	5,023	0.06%
2022/05/27	4	37.61	3	37.67	37.75	1	5,214	0.02%
2022/05/26	1	37.55	2	37.68	37.80	-1	5,552	-0.02%
2022/05/25	2	36.43	0	0.00	36.90	2	5,826	0.03%
2022/05/24	4	36.43	3	35.85	36.15	1	5,823	0.02%
2022/05/23	1	36.20	7	35.75	35.70	-6	5,800	-0.10%
2022/05/20	2	34.43	1	34.50	34.30	1	5,765	0.02%
2022/05/18	2	34.75	1	34.80	34.65	1	5,928	0.02%
2022/05/17	1	34.70	0	0.00	34.45	1	5,920	0.02%
2022/05/12	1	36.75	1	36.25	35.00	0	5,865	0.00%
2022/05/11	7	36.54	16	36.04	36.05	-9	5,827	-0.15%
2022/05/10	3	36.95	0	0.00	36.45	3	5,829	0.05%
2022/05/09	4	37.41	9	37.18	36.40	-5	5,782	-0.09%
2022/05/06	4	37.60	0	0.00	37.80	4	5,754	0.07%
2022/05/05	2	37.93	0	0.00	38.15	2	5,736	0.03%
2022/05/04	25	38.53	16	38.02	37.95	9	5,665	0.16%
2022/05/03	2	36.65	4	36.20	36.95	-2	5,519	-0.04%
2022/04/29	26	38.21	16	38.00	37.75	10	5,440	0.18%
2022/04/28	12	36.17	12	36.28	36.20	0	5,269	0.00%
2022/04/27	4	35.60	0	0.00	35.45	4	5,215	0.08%
2022/04/25	1	36.25	1	36.45	36.40	0	5,137	0.00%
2022/04/22	0	0.00	2	38.70	38.70	-2	5,069	-0.04%
2022/04/21	6	38.79	3	38.87	39.00	3	4,998	0.06%
2022/04/20	53	38.67	58	38.89	38.40	-5	4,826	-0.10%
2022/04/19	0	0.00	1	36.15	36.85	-1	4,454	-0.02%
2022/04/18	4	36.53	2	36.00	35.75	2	4,411	0.05%
2022/04/15	3	37.32	6	37.35	37.05	-3	4,384	-0.07%
2022/04/14	0	0.00	3	36.85	36.85	-3	4,347	-0.07%
2022/04/13	1	36.85	0	0.00	36.75	1	4,339	0.02%
2022/04/12	0	0.00	1	36.25	35.70	-1	4,323	-0.02%
2022/04/11	8	37.41	18	36.78	36.55	-10	4,313	-0.23%
2022/04/08	1	36.60	3	36.50	36.65	-2	4,272	-0.05%
2022/04/07	3	35.85	0	0.00	35.20	3	4,266	0.07%
2022/04/01	0	0.00	1	36.75	36.80	-1	4,250	-0.02%
2022/03/31	0	0.00	5	36.20	36.20	-5	4,237	-0.12%
2022/03/30	0	0.00	2	36.23	36.15	-2	4,257	-0.05%
2022/03/29	1	35.75	14	35.95	35.95	-13	4,255	-0.31%
2022/03/23	1	35.55	0	0.00	35.55	1	4,386	0.02%
2022/03/22	0	0.00	10	36.00	35.55	-10	4,418	-0.23%
2022/03/17	2	35.98	1	36.00	36.05	1	4,523	0.02%
2022/03/16	3	35.20	2	35.85	35.30	1	4,524	0.02%
2022/03/15	27	37.68	9	37.07	36.15	18	4,513	0.40%
2022/03/14	0	0.00	11	37.60	37.10	-11	4,523	-0.24%
2022/03/11	34	37.37	15	37.06	37.10	19	4,531	0.42%
2022/03/10	47	37.22	36	37.62	37.25	11	4,535	0.24%
2022/03/09	4	35.83	38	35.53	35.95	-34	4,249	-0.80%
2022/03/08	32	35.10	1	35.50	33.60	31	4,286	0.72%
2022/03/07	10	36.75	67	35.84	35.55	-57	4,270	-1.33%
2022/03/04	26	37.30	32	37.57	37.35	-6	4,258	-0.14%
2022/03/03	8	37.13	55	37.13	37.10	-47	4,153	-1.13%
2022/03/02	37	37.44	758	37.24	37.05	-721	4,109	-17.55%	大賣/鉅額交易
2022/03/01	31	37.56	807	38.64	37.00	-776	3,904	-19.88%	大賣/鉅額交易
2022/02/25	1,528	37.69	20	37.31	37.70	1,508	3,571	42.22%	大買/鉅額交易
2022/02/24	28	35.76	25	34.30	34.30	3	3,230	0.09%
2022/02/22	0	0.00	2	34.55	34.60	-2	3,247	-0.06%
2022/02/21	8	36.78	5	36.77	35.55	3	3,245	0.09%
2022/02/18	1	35.10	2	34.95	35.50	-1	3,135	-0.03%
2022/02/17	1	34.50	0	0.00	34.20	1	3,164	0.03%
2022/02/16	1	34.35	0	0.00	34.40	1	3,221	0.03%
2022/02/10	2	35.28	1	35.30	35.25	1	3,859	0.03%
2022/01/24	0	0.00	1	32.25	32.30	-1	4,257	-0.02%
2022/01/19	0	0.00	1	33.40	33.30	-1	4,359	-0.02%
2022/01/14	2	34.28	1	34.20	34.10	1	4,507	0.02%
2022/01/13	0	0.00	1	34.70	34.45	-1	4,575	-0.02%
2022/01/11	0	0.00	4	35.74	35.00	-4	4,653	-0.09%
2022/01/10	0	0.00	1	35.80	35.40	-1	4,749	-0.02%
2022/01/07	0	0.00	2	35.75	35.55	-2	4,793	-0.04%
2022/01/05	1	36.80	0	0.00	36.65	1	4,971	0.02%
2022/01/04	0	0.00	4	37.00	36.85	-4	5,069	-0.08%
2022/01/03	0	0.00	0.1	36.80	36.70	-0.1	5,349	0.00%
2021/12/30	0	0.00	1	37.25	37.15	-1	5,541	-0.02%
2021/12/28	1	37.95	2	37.35	37.40	-1	5,745	-0.02%
2021/12/27	0	0.00	1	37.40	37.05	-1	5,991	-0.02%
2021/12/24	3	37.40	1	37.80	37.25	2	6,528	0.03%
2021/12/23	2	37.85	13	38.07	37.55	-11	6,656	-0.17%
2021/12/22	13.1	38.21	7	38.07	38.05	6.1	6,735	0.09%
2021/12/21	11	37.66	10	38.30	38.30	1	6,770	0.01%
2021/12/20	1	38.20	0	0.00	37.60	1	6,739	0.01%
2021/12/17	1	38.70	0	0.00	38.00	1	6,768	0.01%
2021/12/16	12	38.01	12	37.55	37.70	0	6,719	0.00%
2021/12/15	8	37.38	8	37.84	38.10	0	6,734	0.00%
2021/12/14	1	36.85	0	0.00	36.85	1	6,737	0.01%
2021/12/13	10	38.25	10	38.35	38.25	0	6,729	0.00%
2021/12/10	1	38.30	1	38.05	38.00	0	6,800	0.00%
2021/12/09	2	39.38	1	39.65	38.95	1	6,843	0.01%
2021/12/08	23	39.86	5	39.46	39.40	18	6,923	0.26%
2021/12/07	0	0.00	2	38.70	38.85	-2	6,797	-0.03%
2021/12/06	0	0.00	7	38.55	38.35	-7	6,772	-0.10%
2021/12/03	2	37.38	0	0.00	37.10	2	6,759	0.03%
2021/12/02	10	38.31	9	38.46	38.05	1	6,874	0.01%
2021/12/01	0	0.00	1	37.25	37.75	-1	6,846	-0.01%
2021/11/30	0	0.00	1	37.50	37.80	-1	6,976	-0.01%
2021/11/29	21	36.06	22	35.84	35.85	-1	7,112	-0.01%
2021/11/26	0	0.00	1	35.85	35.85	-1	7,262	-0.01%
2021/11/24	3	37.52	2	37.28	37.30	1	7,560	0.01%
2021/11/23	1	37.00	0	0.00	36.45	1	7,707	0.01%
2021/11/19	0	0.00	2	35.70	35.65	-2	8,291	-0.02%
2021/11/18	0	0.00	2	36.83	36.60	-2	9,527	-0.02%
2021/11/17	6	36.45	4	36.35	36.35	2	10,128	0.02%
2021/11/16	1	37.25	5	37.54	37.35	-4	11,082	-0.04%
2021/11/15	1	36.25	0	0.00	36.25	1	12,804	0.01%
2021/11/12	7.5	37.32	6	37.19	37.20	1.5	13,189	0.01%
2021/11/11	8	38.61	4	38.51	37.60	4	13,202	0.03%
2021/11/10	5	38.44	4	38.53	38.60	1	13,197	0.01%
2021/11/09	15	37.33	14.3	37.82	37.70	0.7	13,187	0.01%
2021/11/08	7	36.36	5	36.50	37.00	2	13,101	0.02%
2021/11/05	7	35.36	0	0.00	35.65	7	13,150	0.05%
2021/11/04	7	36.54	1	37.30	35.70	6	13,196	0.05%
2021/11/03	6	36.52	1	37.35	36.30	5	13,227	0.04%
2021/11/02	2	36.00	0	0.00	35.75	2	13,285	0.02%
2021/11/01	3	35.43	0	0.00	35.10	3	13,263	0.02%
2021/10/29	0	0.00	1	35.35	35.05	-1	13,282	-0.01%
2021/10/26	10	35.80	10	35.55	35.55	0	13,721	0.00%
2021/10/22	9	35.67	1	35.50	35.10	8	14,253	0.06%
2021/10/21	2	36.93	1	36.90	36.30	1	14,440	0.01%
2021/10/19	1	36.85	1	36.95	36.80	0	14,714	0.00%
2021/10/18	5	35.65	8	36.31	36.55	-3	14,926	-0.02%
2021/10/15	5	37.40	10	37.30	37.55	-5	15,193	-0.03%
2021/10/14	2	36.58	7	36.74	37.10	-5	15,365	-0.03%
2021/10/13	0.6	36.60	1	37.25	36.60	-0.4	15,527	0.00%
2021/10/12	7	38.45	7.2	37.50	37.10	-0.2	16,527	0.00%
2021/10/08	21	40.63	3	41.33	40.20	18	17,224	0.10%
2021/10/07	20	40.24	16	40.85	40.95	4	17,533	0.02%
2021/10/06	23	38.29	12	38.55	37.25	11	17,915	0.06%
2021/10/05	19	38.59	16	39.45	39.45	3	18,252	0.02%
2021/10/04	6.2	41.20	11	39.31	38.85	-4.8	18,607	-0.03%
2021/10/01	52	44.99	40	43.11	43.10	12	19,128	0.06%
2021/09/30	7	44.81	1	45.20	44.80	6	19,679	0.03%
2021/09/29	4	43.68	3	43.37	42.60	1	20,483	0.00%
2021/09/28	0	0.00	2	44.29	43.15	-2	21,363	-0.01%
2021/09/27	11	45.52	13	45.08	44.70	-2	23,276	-0.01%
2021/09/24	0	0.00	9	45.30	45.40	-9	25,526	-0.04%
2021/09/23	1	44.75	0	0.00	44.40	1	26,866	0.00%
2021/09/22	0	0.00	3	43.92	44.00	-3	28,031	-0.01%
2021/09/17	0	0.00	2	45.20	45.05	-2	29,307	-0.01%
2021/09/15	9	45.26	5	45.40	45.65	4	31,814	0.01%
2021/09/14	5	44.75	1	44.85	44.75	4	32,592	0.01%
2021/09/13	11	47.18	17	45.82	45.65	-6	34,744	-0.02%
2021/09/10	4	45.63	1	45.80	45.75	3	34,972	0.01%
2021/09/09	8	45.69	2.6	45.33	45.10	5.4	35,510	0.02%
2021/09/08	9	46.22	4.2	46.02	46.40	4.8	36,297	0.01%
2021/09/07	18	47.02	10.2	47.20	45.80	7.8	37,140	0.02%
2021/09/06	15	46.75	2	45.45	45.05	13	37,787	0.03%
2021/09/03	27	47.71	28	47.41	47.40	-1	38,385	0.00%
2021/09/02	12	49.04	39	48.35	48.70	-27	38,491	-0.07%
2021/09/01	38	48.06	47	47.86	47.45	-9	39,147	-0.02%
2021/08/31	30	50.69	30	50.24	50.10	0	39,133	0.00%
2021/08/30	37	52.78	26	51.74	51.40	11	39,309	0.03%
2021/08/27	17	51.87	19	51.11	50.90	-2	39,498	-0.01%
2021/08/26	62	54.18	21	53.36	53.30	41	40,366	0.10%
2021/08/25	53	52.91	88.7	53.41	54.00	-35.7	40,832	-0.09%
2021/08/24	99	54.62	64	54.50	53.50	35	40,500	0.09%
2021/08/23	39	51.85	56.2	52.54	52.90	-17.2	39,337	-0.04%
2021/08/20	55.1	49.46	36	49.04	48.10	19.1	38,826	0.05%
2021/08/19	79	50.59	72.1	51.59	49.25	7	37,905	0.02%
2021/08/18	15	44.88	44	45.80	47.85	-29	36,185	-0.08%
2021/08/17	1	43.75	12	44.46	43.50	-11	35,898	-0.03%
2021/08/16	10	44.26	8	44.36	43.35	2	36,036	0.01%
2021/08/13	18	45.55	18	45.25	44.80	0	36,035	0.00%
2021/08/12	3	44.13	1	43.10	45.25	2	35,960	0.01%
2021/08/11	10	42.70	0	0.00	43.15	10	36,021	0.03%
2021/08/10	8.1	44.95	10	45.45	44.25	-1.9	36,403	-0.01%
2021/08/09	2	46.55	1	46.55	45.00	1	36,597	0.00%
2021/08/06	19	46.49	26	46.42	45.70	-7	36,906	-0.02%
2021/08/05	2	44.95	1	45.75	44.10	1	36,977	0.00%
2021/08/04	1	45.60	1	45.95	45.45	0	37,239	0.00%
2021/08/03	13	45.66	12	45.29	45.35	1	37,965	0.00%
2021/08/02	15	43.46	17	44.75	45.60	-2	38,908	-0.01%
2021/07/30	13	46.83	7	46.67	44.50	6	39,585	0.02%
2021/07/29	21	46.45	18	47.52	47.95	3	40,372	0.01%
2021/07/28	8	43.89	2	46.13	44.35	6	40,923	0.01%
2021/07/27	2	46.25	5	46.35	44.60	-3	42,247	-0.01%
2021/07/26	2.1	48.82	1	48.40	48.00	1.1	42,885	0.00%
2021/07/23	3	50.50	8	50.88	50.00	-5	43,277	-0.01%
2021/07/22	5	49.55	16	48.54	48.70	-11	43,697	-0.03%
2021/07/21	12.2	49.53	14	50.21	50.00	-1.8	44,865	0.00%
2021/07/20	0.4	53.63	3	53.50	53.90	-2.6	44,736	-0.01%
2021/07/19	46	56.43	50	56.90	56.40	-4	45,062	-0.01%
2021/07/16	111	59.93	76	59.56	57.00	35	45,618	0.08%	大買/
2021/07/15	71	57.30	48.7	58.55	59.50	22.4	45,165	0.05%
2021/07/14	64	56.84	65	55.43	54.10	-1	44,444	0.00%
2021/07/13	11.8	58.38	12	58.52	57.90	-0.3	43,927	0.00%
2021/07/12	25.1	64.58	35	62.36	61.70	-10	43,658	-0.02%
2021/07/09	33	64.61	31.8	64.66	63.00	1.2	43,275	0.00%
2021/07/08	76	67.17	81	66.98	66.40	-5	43,108	-0.01%
2021/07/07	127.1	68.31	177.2	68.38	66.50	-50.2	42,533	-0.12%	大買/大賣/
2021/07/06	112	69.50	55	68.36	66.90	57	41,570	0.14%	大買/
2021/07/05	155	69.37	71.5	69.12	67.80	83.5	40,676	0.21%	大買/
2021/07/02	547.3	75.16	940	74.87	73.80	-392.7	39,759	-0.99%	大買/大賣/鉅額交易
2021/07/01	528.4	70.73	2,385.5	68.90	71.90	-1,857.1	37,866	-4.90%	大買/大賣/鉅額交易
2021/06/30	2,440	65.24	195	62.60	65.50	2,245	35,676	6.29%	大買/大賣/鉅額交易
2021/06/29	82	61.07	52	61.60	59.60	30	34,377	0.09%
2021/06/28	478	62.69	475.9	62.14	62.00	2.1	33,307	0.01%	大買/大賣/
2021/06/25	83	59.48	75	58.55	58.10	8	32,053	0.02%
2021/06/24	155.4	58.70	177	57.36	57.70	-21.6	31,133	-0.07%	大買/大賣/
2021/06/23	64.1	57.29	15	57.14	55.90	49.1	29,731	0.17%
2021/06/22	1,653.5	62.87	2,152	61.31	62.10	-498.5	28,969	-1.72%	大買/大賣/鉅額交易
2021/06/21	30	57.01	1,816	56.23	57.30	-1,786	26,873	-6.65%	大賣/鉅額交易
2021/06/18	2,021	52.09	235	50.14	52.10	1,786	26,952	6.63%	大買/大賣/鉅額交易
2021/06/17	536	47.71	95	47.10	47.40	441	26,789	1.65%	大買/鉅額交易
2021/06/16	153	46.72	808	47.05	44.85	-655	26,399	-2.48%	大買/大賣/鉅額交易
2021/06/15	771	46.45	90	46.07	46.50	681	25,661	2.65%	大買/鉅額交易
2021/06/11	84	44.68	101.3	44.81	43.75	-17.3	24,840	-0.07%	大賣/
2021/06/10	13	40.88	64	41.57	42.05	-51	24,204	-0.21%
2021/06/09	76	44.25	42	43.88	42.75	34	24,087	0.14%
2021/06/08	2	41.40	69	43.58	43.60	-67	23,307	-0.29%
2021/06/07	62	40.36	27	40.80	39.65	35	23,151	0.15%
2021/06/04	69	45.09	47	45.19	42.60	22	22,848	0.10%
2021/06/03	107	47.14	688	47.19	46.00	-581	22,487	-2.58%	大買/大賣/鉅額交易
2021/06/02	577	46.13	71.7	44.36	46.20	505.3	21,492	2.35%	大買/鉅額交易
2021/06/01	40	38.31	4.5	38.44	42.00	35.5	20,843	0.17%
2021/05/31	39	39.37	5.1	39.28	38.20	33.9	20,722	0.16%
2021/05/28	37	38.27	1	36.40	38.40	36	20,617	0.17%
2021/05/27	2	36.53	2	36.65	36.40	0	20,505	0.00%
2021/05/26	2	35.90	0	0.00	35.85	2	20,438	0.01%
2021/05/25	7	36.31	964	36.41	36.00	-957	20,370	-4.70%	大賣/鉅額交易
2021/05/24	931	38.89	912	37.34	37.55	19	20,229	0.09%	大買/大賣/
2021/05/21	908.1	35.24	16	34.09	35.40	892.1	20,027	4.45%	大買/鉅額交易
2021/05/20	14	33.21	106	34.07	32.20	-92	19,942	-0.46%	大賣/
2021/05/19	49	33.98	17	34.86	35.00	32	19,994	0.16%
2021/05/18	76.5	32.63	61	32.28	33.00	15.5	19,882	0.08%
2021/05/17	13	31.10	6	30.31	30.00	7	19,380	0.04%
2021/05/14	28	35.88	23	34.96	33.30	5	19,113	0.03%
2021/05/13	28	37.07	7	37.26	37.00	21	18,689	0.11%
2021/05/12	39	41.81	49	41.52	41.10	-10	18,363	-0.05%
2021/05/11	72	49.51	24	48.22	45.65	48	18,059	0.27%
2021/05/10	151	50.50	122.3	50.83	50.70	28.7	17,286	0.17%	大買/大賣/
2021/05/07	108	48.24	95.3	48.65	48.65	12.7	16,230	0.08%	大買/
2021/05/06	71	48.77	111	48.92	48.70	-40	15,395	-0.26%	大賣/
2021/05/05	97	45.52	77	45.87	46.85	20	14,341	0.14%
2021/05/04	99.3	47.44	96.1	45.67	42.60	3.2	13,422	0.02%
2021/05/03	23	45.70	14.4	45.92	46.35	8.7	11,865	0.07%
2021/04/29	48.2	42.14	35	42.09	42.15	13.2	10,976	0.12%
2021/04/28	51.3	41.74	41	41.51	40.45	10.3	10,444	0.10%
2021/04/27	27	41.43	8	41.69	41.15	19	9,815	0.19%
2021/04/26	12	37.35	10	38.35	38.35	2	8,392	0.02%
2021/04/23	27	36.49	30	36.31	34.90	-3	8,181	-0.04%
2021/04/22	42.3	38.86	25.2	38.04	37.70	17.1	7,717	0.22%
2021/04/21	18	36.46	14	36.12	36.55	4	6,984	0.06%
2021/04/20	0	0.00	5	33.25	33.25	-5	6,430	-0.08%
2021/04/19	6	30.25	1	30.25	30.25	5	6,433	0.08%
2021/04/16	23	26.18	15	26.52	27.50	8	6,441	0.12%
2021/04/15	0	0.00	1	25.00	25.00	-1	6,136	-0.02%
2021/04/14	1	25.70	10	25.31	25.10	-9	6,147	-0.15%
2021/04/13	10	24.99	3	25.10	25.00	7	5,884	0.12%
2021/04/12	2	24.35	2	24.50	24.45	0	5,737	0.00%
2021/04/09	8	24.11	3	23.80	23.80	5	5,901	0.08%
2021/04/08	0	0.00	1	24.25	24.15	-1	5,884	-0.02%
2021/04/07	1	23.95	1	24.30	24.15	0	5,875	0.00%
2021/04/06	6	24.13	3	24.43	23.95	3	6,068	0.05%
2021/04/01	0	0.00	16	23.70	23.70	-16	6,187	-0.26%
2021/03/31	4	24.10	1	24.30	24.00	3	6,138	0.05%
2021/03/30	0	0.00	4	24.15	24.15	-4	6,039	-0.07%
2021/03/29	17	24.26	3	24.30	24.50	14	6,021	0.23%
2021/03/26	1	22.80	0	0.00	23.30	1	6,007	0.02%
2021/03/25	2	23.08	6	23.11	22.80	-4	6,218	-0.06%
2021/03/24	4	23.89	22	23.80	23.75	-18	6,263	-0.29%
2021/03/23	9	24.62	13	24.43	23.95	-4	6,132	-0.07%
2021/03/22	16	24.95	13.8	25.23	25.40	2.2	5,703	0.04%
2021/03/19	60	23.43	41	23.74	23.10	19	5,313	0.36%
2021/03/18	1	21.50	8	21.76	22.10	-7	4,872	-0.14%
2021/03/17	8	21.04	2	21.00	21.05	6	4,723	0.13%
2021/03/16	5	21.36	0	0.00	21.30	5	4,744	0.11%
2021/03/15	5	21.31	7	21.39	21.60	-2	4,931	-0.04%
2021/03/12	5	20.51	5	20.47	20.65	0	4,930	0.00%
2021/03/11	2	20.20	0	0.00	20.10	2	4,846	0.04%
2021/03/08	9	20.11	3	20.08	19.95	6	4,910	0.12%
2021/03/05	6	20.29	6	20.18	19.85	0	4,905	0.00%
2021/03/03	0	0.00	3	19.58	20.00	-3	5,120	-0.06%
2021/03/02	2	19.80	0	0.00	19.60	2	5,357	0.04%
2021/02/25	0	0.00	1	20.20	20.15	-1	5,350	-0.02%
2021/02/23	2	20.20	0	0.00	20.35	2	5,333	0.04%
2021/02/22	2	20.50	2	20.55	20.45	0	5,318	0.00%
2021/02/19	3	20.03	0	0.00	20.35	3	5,282	0.06%
2021/02/18	1	19.15	1	19.90	19.90	0	5,096	0.00%
2021/02/05	0	0.00	1	17.65	17.65	-1	5,041	-0.02%
2021/02/03	1	17.80	0	0.00	17.85	1	5,071	0.02%
2021/02/01	0	0.00	0.2	17.60	17.60	-0.2	5,050	0.00%
2021/01/29	0	0.00	1	18.00	17.90	-1	5,034	-0.02%
2021/01/28	0	0.00	2	18.25	18.20	-2	5,008	-0.04%
2021/01/27	6	18.36	0	0.00	18.50	6	4,994	0.12%
2021/01/26	2	18.45	1	18.35	18.50	1	4,975	0.02%
2021/01/25	1	18.75	0	0.00	18.75	1	4,949	0.02%
2021/01/20	9	18.86	0	0.00	18.55	9	4,879	0.18%
2021/01/19	6	19.60	0	0.00	19.30	6	4,835	0.12%
2021/01/18	12	19.63	0	0.00	19.70	12	4,820	0.25%
2021/01/14	5	21.30	2	21.65	21.05	3	4,714	0.06%
2021/01/13	0	0.00	2	21.45	20.70	-2	4,597	-0.04%
2021/01/12	1	20.50	0	0.00	20.55	1	4,503	0.02%
2021/01/11	2	21.25	8	21.26	21.40	-6	4,403	-0.14%
2021/01/07	0	0.00	1	20.20	20.10	-1	4,264	-0.02%
2021/01/06	0	0.00	7	21.11	20.75	-7	4,187	-0.17%
2021/01/05	3	21.75	0	0.00	21.60	3	4,125	0.07%
2021/01/04	12	22.43	3	22.38	22.15	9	4,051	0.22%
2020/12/30	2	20.85	0	0.00	20.75	2	3,693	0.05%
2020/12/29	0	0.00	2	22.00	21.25	-2	3,641	-0.05%
2020/12/28	11	21.56	10.5	21.77	21.70	0.5	3,379	0.01%
2020/12/24	1	19.95	0	0.00	19.95	1	3,096	0.03%
2020/12/22	0.1	21.50	10.5	20.27	20.40	-10.4	3,005	-0.35%
2020/12/21	6.1	21.90	0	0.00	21.65	6.1	2,836	0.21%
2020/12/18	9	20.32	4	20.58	20.80	5	2,502	0.20%
2020/12/17	1	19.85	0	0.00	19.80	1	2,334	0.04%
2020/12/15	1	20.05	2	20.13	19.75	-1	2,281	-0.04%
2020/12/14	3	20.00	0	0.00	19.90	3	2,219	0.14%
2020/12/10	0	0.00	4	20.20	20.20	-4	2,117	-0.19%
2020/12/09	127	20.66	121	20.90	20.75	6	2,056	0.29%	大買/大賣/
2020/12/08	11	19.93	10	19.80	19.75	1	1,788	0.06%
2020/12/07	3	18.90	0	0.00	18.80	3	1,617	0.19%
2020/12/03	1	20.05	6	20.03	19.70	-5	1,583	-0.32%
2020/12/01	4	19.18	7	19.10	19.00	-3	1,470	-0.20%
2020/11/30	6	19.83	0	0.00	19.75	6	1,407	0.43%
2020/11/27	6	19.89	499	19.71	19.80	-493	1,337	-36.85%	大賣/鉅額交易
2020/11/26	500	19.65	10	19.44	19.65	490	1,113	44.02%	大買/鉅額交易
2020/11/23	3	17.70	0	0.00	17.55	3	850	0.35%
2020/11/16	3	17.10	0	0.00	17.15	3	822	0.36%
2020/11/09	3	16.75	0	0.00	16.85	3	799	0.38%
2020/11/02	3	16.80	0	0.00	16.65	3	807	0.37%
2020/10/30	2	16.70	0	0.00	16.70	2	805	0.25%
2020/10/28	0	16.80	0	0.00	17.00	0	795	0.00%
2020/10/26	3	17.30	2	17.35	17.25	1	780	0.13%
2020/10/23	2	17.10	0	0.00	17.15	2	766	0.26%
2020/10/19	3	16.60	0	0.00	16.50	3	745	0.40%
2020/10/13	3	16.75	0	0.00	16.75	3	762	0.39%
2020/10/05	3	17.30	0	0.00	17.35	3	767	0.39%
2020/09/30	3	16.90	0	0.00	16.90	3	764	0.39%
2020/09/28	0	0.00	2	16.98	17.05	-2	769	-0.26%
2020/09/23	1	16.50	0	0.00	16.55	1	788	0.13%
2020/09/22	3	16.75	0	0.00	16.75	3	787	0.38%
2020/09/14	3	16.80	0	0.00	16.85	3	814	0.37%
2020/09/11	1	16.65	0	0.00	16.75	1	826	0.12%
2020/09/09	0	0.00	10	16.90	17.15	-10	810	-1.23%
2020/09/08	1	17.15	0	0.00	17.10	1	804	0.12%
2020/09/07	13	17.51	0	0.00	17.65	13	778	1.67%
2020/08/31	3	17.45	0	0.00	17.40	3	761	0.39%
2020/08/28	0	0.00	3	16.90	16.85	-3	744	-0.40%
2020/08/26	3	17.65	1	17.40	17.40	2	742	0.27%
2020/08/24	3	16.70	0	0.00	16.65	3	688	0.44%
2020/08/17	3	17.15	0	0.00	17.05	3	644	0.47%
2020/08/14	0	0.00	3	16.45	16.55	-3	601	-0.50%
2020/08/10	3	16.00	0	0.00	16.15	3	574	0.52%
2020/08/03	3	15.55	0	0.00	15.50	3	605	0.50%
2020/07/27	3	15.40	0	0.00	15.35	3	642	0.47%
2020/07/20	3	15.95	0	0.00	16.00	3	641	0.47%
2020/07/13	3	16.05	0	0.00	16.05	3	669	0.45%
2020/07/06	3	16.45	0	0.00	16.45	3	670	0.45%
2020/07/03	1	17.00	0	0.00	17.00	1	653	0.15%
2020/06/29	3	16.65	0	0.00	16.65	3	652	0.46%
2020/06/23	0	0.00	17	16.71	16.65	-17	651	-2.61%
2020/06/22	3	16.80	14	16.76	16.80	-11	651	-1.69%
2020/06/19	7	17.11	11	16.93	16.75	-4	652	-0.61%
2020/06/18	31	16.62	4	16.76	16.65	27	639	4.23%
2020/06/17	7	16.35	6	16.30	16.35	1	624	0.16%
2020/06/15	3	16.05	0	0.00	16.00	3	650	0.46%
2020/06/10	1	16.50	0	0.00	16.60	1	654	0.15%
2020/06/08	3	16.90	0	0.00	16.80	3	672	0.45%
2020/06/01	3	15.95	0	0.00	15.95	3	632	0.47%
2020/05/25	5	15.73	0	0.00	15.70	5	637	0.78%
2020/05/19	2	15.70	0	0.00	15.65	2	630	0.32%
2020/05/14	1	15.10	0	0.00	15.10	1	617	0.16%
2020/05/13	1	15.20	0	0.00	15.30	1	613	0.16%
2020/05/12	2	15.48	0	0.00	15.55	2	601	0.33%
2020/05/11	2	15.85	0	0.00	15.75	2	588	0.34%
2020/04/17	1	15.30	1	15.30	15.25	0	529	0.00%
2020/04/08	0	0.00	2	14.30	14.40	-2	489	-0.41%
2020/03/26	1	13.35	4	13.20	13.55	-3	464	-0.65%
2020/03/23	1	12.60	0	0.00	12.50	1	458	0.22%
2020/03/19	1	12.50	0	0.00	12.30	1	456	0.22%
2020/03/17	1	12.55	0	0.00	12.85	1	429	0.23%
2020/03/09	0	0.00	3	15.55	15.50	-3	368	-0.81%
2020/03/04	1	15.50	0	0.00	15.60	1	355	0.28%
2020/03/02	1	15.45	0	0.00	15.40	1	354	0.28%
2020/02/24	1	16.20	0	0.00	16.25	1	345	0.29%
2020/02/17	2	16.35	0	0.00	16.20	2	347	0.58%
2020/02/14	1	16.45	0	0.00	16.45	1	350	0.29%
2020/02/13	1	16.65	0	0.00	16.65	1	348	0.29%
2019/12/26	0	0.00	10	17.75	17.75	-10	397	-2.51%
2019/12/24	1	17.70	0	0.00	17.70	1	431	0.23%
2019/12/23	1	17.80	0	0.00	17.80	1	435	0.23%
2019/12/10	10	17.90	0	0.00	17.90	10	486	2.06%
2019/12/06	0	0.00	12	18.00	18.00	-12	491	-2.44%
2019/12/05	0	0.00	10	18.10	18.10	-10	493	-2.03%
2019/12/04	0	0.00	7	18.20	18.20	-7	503	-1.39%
2019/12/03	0	0.00	20	18.20	18.25	-20	510	-3.92%
2019/12/02	0	0.00	20	18.10	18.25	-20	522	-3.83%
2019/11/29	0	0.00	21	18.15	18.15	-21	537	-3.91%
2019/11/28	0	0.00	20	18.20	18.15	-20	551	-3.63%
2019/11/27	0	0.00	20	18.25	18.25	-20	566	-3.53%
2019/11/26	0	0.00	20	18.20	18.15	-20	591	-3.38%
2019/11/25	0	0.00	20	17.95	18.00	-20	593	-3.37%
2019/11/22	0	0.00	20	17.90	17.90	-20	596	-3.35%
2019/11/21	1	17.75	20	17.80	17.80	-19	602	-3.15%
2019/11/20	0	0.00	20	17.90	17.90	-20	602	-3.32%
2019/11/19	0	0.00	20	17.95	18.00	-20	619	-3.23%
2019/11/18	0	0.00	20	17.95	17.95	-20	636	-3.14%
2019/11/15	0	0.00	20	18.05	18.05	-20	652	-3.07%
2019/11/14	0	0.00	20	18.15	18.15	-20	668	-2.99%
2019/11/13	0	0.00	20	18.10	18.05	-20	679	-2.94%
2019/11/12	0	0.00	20	17.75	17.85	-20	690	-2.90%
2019/11/11	1	17.80	20	17.70	17.75	-19	703	-2.70%
2019/11/08	0	0.00	20	18.00	18.00	-20	721	-2.77%
2019/11/07	0	0.00	20	18.15	18.05	-20	728	-2.75%
2019/11/06	0	0.00	20	18.30	18.30	-20	729	-2.74%
2019/11/05	0	0.00	20	18.25	18.30	-20	736	-2.72%
2019/11/04	1	18.20	15	18.20	18.25	-14	750	-1.87%
2019/09/26	2	19.45	0	0.00	19.45	2	1,358	0.15%
2019/09/25	2	19.65	0	0.00	19.75	2	1,362	0.15%
2019/09/24	2	19.50	0	0.00	19.50	2	1,366	0.15%
2019/09/23	2	19.45	0	0.00	19.40	2	1,387	0.14%
2019/09/20	3	19.63	1	19.70	19.65	2	1,447	0.14%
2019/09/19	2	20.00	2	19.95	20.05	0	1,463	0.00%
2019/09/18	2	20.45	2	20.38	20.50	0	1,451	0.00%
2019/09/17	3	20.50	0	0.00	20.50	3	1,455	0.21%
2019/09/16	4	20.33	0	0.00	20.35	4	1,459	0.27%
2019/09/11	2	20.00	0	0.00	19.95	2	1,457	0.14%
2019/09/10	2	20.15	0	0.00	20.05	2	1,451	0.14%
2019/09/09	2	20.25	0	0.00	20.30	2	1,450	0.14%
2019/09/06	2	20.35	1	20.60	20.20	1	1,465	0.07%
2019/09/05	2	20.90	0	0.00	20.75	2	1,460	0.14%
2019/09/04	2	20.95	2	20.95	20.95	0	1,457	0.00%
2019/09/03	2	20.90	0	0.00	20.80	2	1,459	0.14%
2019/09/02	2	20.85	0	0.00	20.75	2	1,447	0.14%
2019/08/29	2	20.30	0	0.00	20.35	2	1,441	0.14%
2019/08/27	1	19.20	0	0.00	19.20	1	1,433	0.07%
2019/08/06	0	0.00	1	20.85	21.10	-1	1,417	-0.07%
2019/08/01	0	0.00	25	22.45	22.50	-25	1,406	-1.78%
2019/07/25	3	22.73	0	0.00	22.70	3	1,514	0.20%
2019/07/24	2	23.20	1	23.25	23.00	1	1,528	0.07%
2019/07/23	3	23.48	4	23.29	23.75	-1	1,536	-0.07%
2019/07/22	3	23.77	1	23.70	23.70	2	1,505	0.13%
2019/07/19	3	22.82	3	22.70	22.95	0	1,445	0.00%
2019/07/18	2	22.10	1	22.15	21.95	1	1,396	0.07%
2019/07/17	27	21.75	0	0.00	22.00	27	1,277	2.11%
2019/07/16	2	21.45	1	21.45	21.50	1	1,257	0.08%
2019/07/15	2	21.30	0	0.00	21.25	2	1,254	0.16%
2019/07/12	2	21.05	0	0.00	21.10	2	1,254	0.16%
2019/07/11	2	21.15	3	21.07	21.15	-1	1,244	-0.08%
2019/07/10	3	20.88	1	20.80	20.95	2	1,234	0.16%
2019/07/09	2	20.80	0	0.00	20.80	2	1,228	0.16%
2019/07/08	2	20.70	0	0.00	20.60	2	1,222	0.16%
2019/07/05	2	20.65	4	20.69	20.75	-2	1,210	-0.17%
2019/07/04	2	20.35	0	0.00	20.40	2	1,175	0.17%
2019/07/03	2	20.10	0	0.00	20.10	2	1,163	0.17%
2019/07/02	2	19.85	0	0.00	20.05	2	1,158	0.17%
2019/07/01	2	19.80	0	0.00	19.75	2	1,149	0.17%
2019/06/28	2	19.75	0	0.00	19.55	2	1,142	0.18%
2019/06/27	3	20.10	0	0.00	19.95	3	1,127	0.27%
2019/06/26	2	19.95	0	0.00	20.00	2	1,078	0.19%
2019/06/25	2	19.65	0	0.00	19.60	2	1,068	0.19%
2019/06/24	2	19.70	5	19.80	19.65	-3	1,068	-0.28%
2019/06/21	2	19.65	0	0.00	19.60	2	1,071	0.19%
2019/06/20	5	19.55	0	0.00	19.50	5	1,061	0.47%
2019/06/19	2	19.45	0	0.00	19.40	2	1,061	0.19%
2019/06/18	2	19.20	0	0.00	19.20	2	1,059	0.19%
2019/06/17	2	19.30	0	0.00	19.20	2	1,062	0.19%
2019/06/14	3	19.07	0	0.00	19.10	3	1,062	0.28%
2019/06/13	2	19.25	0	0.00	19.20	2	1,055	0.19%
2019/06/12	2	19.40	0	0.00	19.40	2	1,053	0.19%
2019/06/11	2	19.40	0	0.00	19.35	2	1,055	0.19%
2019/06/10	2	19.50	0	0.00	19.55	2	1,042	0.19%
2019/06/06	2	19.45	1	19.45	19.40	1	1,041	0.10%
2019/06/05	2	19.50	0	0.00	19.40	2	1,033	0.19%
2019/06/04	2	19.45	0	0.00	19.45	2	1,031	0.19%
2019/06/03	2	19.60	0	0.00	19.45	2	1,031	0.19%
2019/05/31	3	19.90	0	0.00	19.85	3	1,015	0.30%
2019/05/30	2	19.80	0	0.00	19.85	2	1,007	0.20%
2019/05/29	2	19.70	0	0.00	19.65	2	993	0.20%
2019/05/28	2	19.65	0	0.00	19.65	2	994	0.20%
2019/05/27	2	19.65	0	0.00	19.55	2	996	0.20%
2019/05/24	2	19.60	0	0.00	19.55	2	996	0.20%
2019/05/23	2	19.55	5	19.55	19.65	-3	991	-0.30%
2019/05/22	2	19.55	0	0.00	19.55	2	984	0.20%
2019/05/21	2	19.50	1	19.55	19.50	1	994	0.10%
2019/05/20	2	19.05	0	0.00	19.05	2	962	0.21%
2019/05/17	2	18.90	0	0.00	18.95	2	966	0.21%
2019/05/16	2	19.00	0	0.00	18.90	2	965	0.21%
2019/05/15	2	19.00	0	0.00	18.85	2	962	0.21%
2019/05/14	2	18.55	1	18.30	18.60	1	954	0.10%
2019/05/13	4	18.48	0	0.00	18.50	4	956	0.42%
2019/05/10	2	18.45	0	0.00	18.45	2	954	0.21%
2019/05/09	3	18.62	0	0.00	18.60	3	945	0.32%
2019/05/08	3	19.05	12	19.10	19.10	-9	943	-0.95%
2019/05/07	2	19.45	0	0.00	19.25	2	932	0.21%
2019/05/06	3	19.23	0	0.00	19.30	3	869	0.35%
2019/05/03	7	20.00	0	0.00	19.75	7	838	0.83%
2019/05/02	2	19.55	0	0.00	19.55	2	807	0.25%
2019/04/30	15	19.18	0	0.00	19.45	15	793	1.89%
2019/04/29	2	18.75	0	0.00	19.20	2	745	0.27%
2019/04/26	2	18.35	0	0.00	18.40	2	720	0.28%
2019/04/25	2	18.50	0	0.00	18.50	2	723	0.28%
2019/04/24	4	18.50	0	0.00	18.50	4	736	0.54%
2019/04/23	2	18.45	0	0.00	18.45	2	740	0.27%
2019/04/22	2	18.55	0	0.00	18.55	2	750	0.27%
2019/04/17	0	0.00	3	18.45	18.40	-3	734	-0.41%
2019/04/11	0	0.00	2	18.18	18.10	-2	734	-0.27%
2019/04/01	2	18.18	0	0.00	18.05	2	739	0.27%
2019/03/25	1	17.75	0	0.00	17.75	1	775	0.13%
2019/03/22	1	17.85	0	0.00	17.90	1	833	0.12%
2019/03/05	1	18.05	0	0.00	18.05	1	1,084	0.09%
2019/02/26	0	0.00	9	18.05	18.00	-9	1,166	-0.77%
2019/02/25	0	0.00	32	17.96	17.95	-32	1,186	-2.70%
2019/02/22	1	17.80	0	0.00	17.80	1	1,196	0.08%
2019/02/18	2	17.70	0	0.00	17.70	2	1,391	0.14%
2019/02/15	2	17.65	0	0.00	17.65	2	1,404	0.14%
2019/02/14	3	17.70	0	0.00	17.60	3	1,418	0.21%
2019/02/13	1	17.65	0	0.00	17.75	1	1,427	0.07%
2019/02/12	1	17.35	0	0.00	17.60	1	1,484	0.07%
2019/02/11	1	17.30	0	0.00	17.35	1	1,499	0.07%
2019/01/30	4	17.58	0	0.00	17.60	4	1,505	0.27%
2019/01/29	3	17.52	0	0.00	17.50	3	1,519	0.20%
2019/01/28	2	17.73	0	0.00	17.70	2	1,530	0.13%
2019/01/25	1	17.60	0	0.00	17.65	1	1,591	0.06%
2019/01/24	2	17.65	0	0.00	17.70	2	1,613	0.12%
2019/01/23	6	17.65	0	0.00	17.60	6	1,623	0.37%
2019/01/18	1	17.85	0	0.00	17.90	1	1,724	0.06%
2019/01/16	1	18.00	0	0.00	18.00	1	1,853	0.05%
2019/01/14	2	18.20	0	0.00	18.05	2	1,940	0.10%
2019/01/11	1	18.55	0	0.00	18.45	1	2,038	0.05%
2019/01/10	1	18.50	0	0.00	18.60	1	2,166	0.05%
2019/01/08	1	18.50	0	0.00	18.50	1	2,549	0.04%
2019/01/04	2	18.23	0	0.00	18.30	2	2,985	0.07%
2019/01/03	6	18.70	0	0.00	18.65	6	3,053	0.20%
2019/01/02	2	18.80	0	0.00	18.80	2	3,131	0.06%
2018/12/28	1	18.95	0	0.00	19.00	1	3,217	0.03%
2018/12/25	0	0.00	6	19.00	19.05	-6	3,445	-0.17%
2018/12/18	0	0.00	3	20.78	20.45	-3	3,742	-0.08%
2018/12/17	1	20.35	10	19.95	20.35	-9	3,707	-0.24%
2018/12/07	10	19.70	0	0.00	19.80	10	3,677	0.27%
2018/12/04	2	20.00	0	0.00	19.75	2	3,693	0.05%
2018/12/03	2	20.25	0	0.00	20.25	2	3,685	0.05%
2018/11/20	0	0.00	1	19.25	19.10	-1	3,529	-0.03%
2018/11/15	1	18.85	0	0.00	18.60	1	3,628	0.03%
2018/11/14	0	0.00	1	18.30	18.35	-1	3,574	-0.03%
2018/11/13	1	18.20	0	0.00	18.20	1	3,569	0.03%
2018/11/09	0	0.00	1	18.05	18.05	-1	3,556	-0.03%
2018/11/05	1	19.80	0	0.00	19.65	1	3,562	0.03%
2018/10/31	2	20.38	0	0.00	20.30	2	3,496	0.06%
2018/10/29	0	0.00	3	20.15	20.45	-3	3,537	-0.08%
2018/10/26	0	0.00	2	20.90	20.10	-2	3,525	-0.06%
2018/10/25	4	20.74	4	20.63	20.70	0	3,489	0.00%
2018/10/24	1	21.60	0	0.00	21.30	1	3,446	0.03%
2018/10/23	3	22.55	11	22.41	22.40	-8	3,474	-0.23%
2018/10/19	1	22.45	0	0.00	22.45	1	3,512	0.03%
2018/10/17	4	22.90	4	22.78	22.70	0	3,434	0.00%
2018/10/16	16	22.57	233	23.23	22.65	-217	3,311	-6.55%	大賣/鉅額交易
2018/10/15	323	22.80	92	22.53	23.00	231	3,053	7.56%	大買/鉅額交易
2018/10/11	0	0.00	6	20.31	20.45	-6	2,621	-0.23%
2018/10/08	0	0.00	3	20.90	21.05	-3	2,512	-0.12%
2018/10/05	3	20.00	0	0.00	20.00	3	2,423	0.12%
2018/10/03	0	0.00	4	21.01	21.00	-4	2,309	-0.17%
2018/10/02	0	0.00	5	20.30	20.35	-5	2,188	-0.23%
2018/09/28	2	20.00	0	0.00	19.80	2	2,085	0.10%
2018/09/27	0	0.00	1	19.80	19.95	-1	2,015	-0.05%
2018/09/06	5	17.53	0	0.00	17.50	5	1,710	0.29%
2018/09/05	5	18.07	0	0.00	18.00	5	1,685	0.30%
2018/09/04	4	18.30	0	0.00	18.30	4	1,676	0.24%
2018/09/03	4	18.45	0	0.00	18.35	4	1,704	0.23%
2018/08/31	2	18.50	0	0.00	18.45	2	1,724	0.12%
2018/08/29	1	18.70	0	0.00	18.65	1	1,710	0.06%
2018/08/27	0	0.00	2	19.55	19.65	-2	1,668	-0.12%
2018/08/23	3	20.55	2	20.45	20.15	1	1,591	0.06%
2018/08/22	2	19.95	0	0.00	20.45	2	1,449	0.14%
2018/08/15	2	19.85	12	19.77	19.60	-10	1,330	-0.75%
2018/08/13	0	0.00	2	18.45	18.30	-2	1,265	-0.16%
2018/08/10	2	19.90	0	0.00	19.70	2	1,220	0.16%
2018/08/09	2	19.80	0	0.00	19.85	2	1,210	0.17%
2018/08/08	3	19.90	0	0.00	19.90	3	1,217	0.25%
2018/08/07	2	19.80	0	0.00	19.90	2	1,204	0.17%
2018/08/06	2	20.05	0	0.00	20.25	2	1,172	0.17%
2018/08/03	2	19.50	1	19.30	19.90	1	1,114	0.09%
2018/08/02	2	19.25	1	19.05	19.20	1	1,105	0.09%
2018/08/01	2	19.60	0	0.00	19.45	2	1,072	0.19%
2018/07/31	2	19.55	4	19.58	19.30	-2	1,060	-0.19%
2018/07/30	3	19.82	0	0.00	19.60	3	1,032	0.29%
2018/07/27	3	19.40	0	0.00	19.70	3	926	0.32%
2018/07/26	3	19.70	0	0.00	19.50	3	884	0.34%
2018/07/25	6	18.83	5	18.68	18.45	1	855	0.12%
2018/07/24	4	18.55	0	0.00	18.75	4	843	0.47%
2018/07/23	2	17.35	0	0.00	17.40	2	731	0.27%
2018/07/20	3	17.25	1	17.20	17.25	2	758	0.26%
2018/07/19	3	17.40	0	0.00	17.40	3	754	0.40%
2018/07/18	1	17.65	5	17.60	17.45	-4	780	-0.51%
2018/07/17	2	17.45	15	17.45	17.50	-13	775	-1.68%
2018/07/16	2	16.70	0	0.00	16.70	2	724	0.28%
2018/07/13	2	16.50	0	0.00	16.50	2	722	0.28%
2018/07/12	3	16.47	0	0.00	16.50	3	720	0.42%
2018/07/11	2	16.70	0	0.00	16.50	2	723	0.28%
2018/07/10	2	16.85	0	0.00	16.75	2	720	0.28%
2018/07/09	2	16.80	0	0.00	16.80	2	733	0.27%
2018/07/06	2	16.80	0	0.00	16.70	2	738	0.27%
2018/07/05	2	16.65	0	0.00	16.80	2	748	0.27%
2018/07/03	2	16.60	0	0.00	16.60	2	752	0.27%
2018/06/22	0	0.00	0.2	16.65	16.65	-0.2	769	-0.03%
2018/06/14	0	0.00	1	17.65	17.40	-1	768	-0.13%
2018/06/11	0.2	17.70	0	0.00	17.70	0.2	771	0.03%
2018/06/08	1	17.50	0	0.00	17.35	1	738	0.14%
2018/05/23	0	0.00	2	16.75	16.75	-2	695	-0.29%
2018/05/22	5	16.85	0	0.00	16.85	5	697	0.72%
2018/05/15	0	0.00	1	17.00	16.80	-1	697	-0.14%
2018/05/10	15	17.30	0	0.00	17.30	15	720	2.08%
2018/05/03	2	16.80	0	0.00	16.85	2	688	0.29%
2018/04/30	0	0.00	1	17.00	17.00	-1	611	-0.16%
2018/04/25	0	0.00	30	16.37	16.35	-30	556	-5.39%
2018/04/24	0	0.00	20	16.70	16.35	-20	556	-3.60%
2018/04/17	5	15.95	0	0.00	15.75	5	536	0.93%
2018/04/11	1	16.05	0	0.00	16.05	1	553	0.18%
2018/03/31	0	0.00	3	15.60	15.70	-3	582	-0.52%
2018/03/26	3	15.05	0	0.00	15.05	3	627	0.48%
2018/03/19	0	0.00	1	16.15	16.05	-1	653	-0.15%
2018/03/15	0	0.00	5	16.10	16.10	-5	681	-0.73%
2018/03/13	1	15.60	0	0.00	15.60	1	692	0.14%
2018/03/12	2	15.70	0	0.00	15.70	2	732	0.27%
2018/02/22	2	15.18	2	15.30	15.35	0	1,187	0.00%
2018/02/06	2	14.65	59	15.10	14.70	-57	1,184	-4.81%
2018/02/05	0	0.00	1	15.90	16.00	-1	1,159	-0.09%
2018/02/01	3	16.55	0	0.00	16.55	3	1,154	0.26%
2018/01/31	0	0.00	5	16.35	16.50	-5	1,154	-0.43%
2018/01/25	0	0.00	15	16.95	16.90	-15	1,148	-1.31%
2018/01/24	1	16.90	0	0.00	16.80	1	1,148	0.09%
2018/01/17	0	0.00	2	16.40	16.45	-2	1,174	-0.17%
2018/01/16	5	16.40	0	0.00	16.50	5	1,199	0.42%
2018/01/15	0	0.00	0	16.50	16.55	0	1,200	0.00%
2018/01/11	9	16.83	0	0.00	16.70	9	1,193	0.75%
2018/01/05	5	16.65	0	0.00	16.80	5	1,181	0.42%
2018/01/04	5	16.60	0	0.00	16.50	5	1,174	0.43%
2018/01/02	6	16.80	0	0.00	17.10	6	1,167	0.51%