台航 (2617)-元大-沙鹿券商分點個股進出

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
36.00
漲跌
▼0.35
漲幅
-0.96%
成交量
2,941張
產業
上市航運類股
469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

台航 (2617)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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	17	36.72	7.1	37.15	36.35	9.9	2,388	0.41%
2024/04/30	7	37.08	1	37.30	37.20	6	2,293	0.26%
2024/04/29	2	36.75	12	37.31	36.80	-10	2,212	-0.45%
2024/04/26	0	0.00	7	35.97	36.20	-7	2,124	-0.33%
2024/04/19	4	34.30	1	34.70	34.70	3	2,033	0.15%
2024/04/15	0	0.00	3	35.33	35.25	-3	2,083	-0.14%
2024/04/12	1	35.05	0	0.00	35.15	1	2,110	0.05%
2024/04/10	2	34.88	0	0.00	34.75	2	2,276	0.09%
2024/04/08	0	0.00	8	34.10	34.35	-8	2,324	-0.34%
2024/03/27	0	0.00	2	34.60	34.90	-2	2,479	-0.08%
2024/03/19	0	0.00	1	35.40	35.65	-1	2,816	-0.04%
2024/03/15	1	34.95	0	0.00	35.00	1	2,857	0.03%
2024/03/14	5	36.55	6	36.18	36.15	-1	2,858	-0.03%
2024/03/12	0	0.00	2	36.18	36.25	-2	2,971	-0.07%
2024/03/11	0	0.00	1.1	35.59	35.70	-1.1	3,085	-0.04%
2024/03/08	0	0.00	1.1	35.00	35.20	-1.1	3,765	-0.03%
2024/03/07	0	0.00	18.6	34.91	35.00	-18.6	4,019	-0.46%
2024/03/06	0	0.00	0.1	35.30	35.25	-0.1	4,135	0.00%
2024/03/05	1	35.70	0	0.00	35.55	1	4,158	0.02%
2024/03/04	0	0.00	1	35.50	35.50	-1	4,159	-0.02%
2024/03/01	1	35.10	4	35.31	35.35	-3	4,255	-0.07%
2024/02/29	2	35.55	4	35.40	35.45	-2	4,256	-0.05%
2024/02/27	0	0.00	5.2	35.08	34.60	-5.2	4,184	-0.12%
2024/02/26	2.1	35.08	11	35.20	35.20	-9	4,109	-0.22%
2024/02/23	4.2	35.16	1	35.90	35.05	3.2	4,054	0.08%
2024/02/22	4	35.49	8	35.53	35.50	-4	3,989	-0.10%
2024/02/21	34.2	34.60	17.7	34.71	34.75	16.5	3,847	0.43%
2024/02/20	2	32.85	1	32.95	33.00	1	3,619	0.03%
2024/02/19	0	0.00	4	32.43	32.70	-4	3,601	-0.11%
2024/02/15	1	31.25	0	0.00	31.95	1	3,611	0.03%
2024/02/05	0	0.00	1	31.55	31.50	-1	3,612	-0.03%
2024/02/02	2	32.00	0	0.00	31.95	2	3,602	0.06%
2024/02/01	0	0.00	1	32.60	32.30	-1	3,601	-0.03%
2024/01/30	1	32.20	0	0.00	32.15	1	3,625	0.03%
2024/01/29	0	0.00	1	32.45	32.50	-1	3,629	-0.03%
2024/01/23	1	32.15	0	0.00	32.15	1	3,650	0.03%
2024/01/22	1	32.00	2	32.28	32.30	-1	3,645	-0.03%
2024/01/19	0	0.00	3	32.07	32.10	-3	3,641	-0.08%
2024/01/17	0.3	31.30	0	0.00	31.40	0.3	3,618	0.01%
2024/01/16	4.4	31.60	0	0.00	31.55	4.4	3,607	0.12%
2024/01/15	4	31.84	0.1	32.15	32.05	4	3,589	0.11%
2024/01/12	0.1	31.90	0	0.00	31.80	0.1	3,603	0.00%
2024/01/10	1	32.00	8	31.73	31.90	-7	3,623	-0.19%
2024/01/09	3	32.48	0	0.00	32.65	3	3,590	0.08%
2024/01/08	1	34.25	2	34.35	34.20	-1	3,515	-0.03%
2024/01/05	5.1	34.20	1	34.25	34.80	4.1	3,472	0.12%
2024/01/04	12	34.20	27.2	34.46	34.35	-15.2	3,415	-0.44%
2024/01/02	18	33.55	1	33.80	33.40	17	3,299	0.52%
2023/12/29	2	32.95	0	0.00	33.00	2	3,257	0.06%
2023/12/27	0	0.00	1	33.45	33.20	-1	3,245	-0.03%
2023/12/26	1	33.35	4	33.35	33.45	-3	3,237	-0.09%
2023/12/25	2	32.70	1	32.75	32.70	1	3,211	0.03%
2023/12/22	8	33.75	4	33.99	33.95	4	3,163	0.13%
2023/12/21	2	33.95	8.3	33.87	34.25	-6.3	3,115	-0.20%
2023/12/20	2	33.35	1	33.50	33.55	1	3,018	0.03%
2023/12/19	3	32.85	5	32.90	33.10	-2	3,008	-0.07%
2023/12/18	11.3	33.42	0	0.00	33.50	11.3	3,000	0.38%
2023/12/15	3	32.72	1	32.70	32.55	2	2,974	0.07%
2023/12/14	3	32.58	0	0.00	32.45	3	3,010	0.10%
2023/12/13	3	33.13	1	33.75	33.10	2	2,998	0.07%
2023/12/12	1	33.15	2	33.30	33.15	-1	3,037	-0.03%
2023/12/11	1	33.30	4	33.18	33.20	-3	3,034	-0.10%
2023/12/08	3	33.82	6	33.80	33.65	-3	2,985	-0.10%
2023/12/07	4	34.11	11	34.09	33.95	-7	2,922	-0.24%
2023/12/06	7	34.84	44	34.93	35.50	-37	2,807	-1.32%
2023/12/05	70	36.98	31	37.29	36.05	39	2,630	1.48%
2023/12/04	23	34.94	42	35.00	35.35	-19	1,913	-0.99%
2023/12/01	16	32.28	16	32.20	32.15	0	1,618	0.00%
2023/11/30	0	0.00	13	31.38	31.30	-13	1,476	-0.88%
2023/11/29	2.7	30.96	1	30.85	30.85	1.7	1,438	0.12%
2023/11/28	8	31.16	27	31.21	31.00	-19	1,408	-1.35%
2023/11/27	2	30.20	13	30.32	29.90	-11	1,276	-0.86%
2023/11/22	2	29.50	10	29.30	29.25	-8	1,248	-0.64%
2023/11/17	12	29.63	0	0.00	29.50	12	1,292	0.93%
2023/11/15	10	29.23	0	0.00	29.25	10	1,383	0.72%
2023/11/13	17	29.12	0	0.00	29.00	17	1,614	1.05%
2023/11/08	0	0.00	3	28.83	28.60	-3	1,620	-0.19%
2023/11/07	2	28.38	1	28.45	28.50	1	1,595	0.06%
2023/11/06	1	28.25	2	28.45	28.70	-1	1,597	-0.06%
2023/11/03	0	0.00	3	28.07	28.50	-3	1,606	-0.19%
2023/11/01	11	27.17	1	27.10	27.20	10	1,598	0.63%
2023/10/31	2	27.68	0	0.00	27.40	2	1,594	0.13%
2023/10/30	2	28.20	0	0.00	28.30	2	1,591	0.13%
2023/10/27	1	28.40	0	0.00	28.30	1	1,596	0.06%
2023/10/26	1	28.15	2	28.30	28.35	-1	1,604	-0.06%
2023/10/25	0	0.00	2	28.45	28.50	-2	1,626	-0.12%
2023/10/24	2	28.25	0	0.00	28.35	2	1,639	0.12%
2023/10/23	1	28.55	0	0.00	28.30	1	1,640	0.06%
2023/10/20	2	28.58	1	28.80	28.90	1	1,652	0.06%
2023/10/19	1	29.10	3	29.32	29.25	-2	1,652	-0.12%
2023/10/18	0	0.00	1	28.60	28.85	-1	1,638	-0.06%
2023/10/17	2	28.70	0	0.00	28.55	2	1,625	0.12%
2023/10/16	1	28.75	1	28.80	28.80	0	1,667	0.00%
2023/10/13	0	0.00	3	29.00	29.00	-3	1,693	-0.18%
2023/10/12	2	29.03	1	29.15	29.10	1	1,705	0.06%
2023/10/11	1	29.25	40	29.35	29.20	-39	1,709	-2.28%
2023/10/06	2	29.13	2	29.18	29.10	0	1,712	0.00%
2023/10/05	0	0.00	1	28.65	28.55	-1	1,726	-0.06%
2023/10/04	1	28.50	1	28.80	28.50	0	1,743	0.00%
2023/10/03	1	28.70	1	28.75	28.65	0	1,768	0.00%
2023/10/02	3	29.15	0	0.00	28.95	3	1,771	0.17%
2023/09/28	0	0.00	1	29.45	29.35	-1	1,771	-0.06%
2023/09/26	1	29.05	0	29.15	29.05	1	1,823	0.05%
2023/09/25	1	29.65	0	0.00	29.45	1	1,871	0.05%
2023/09/21	0	0.00	1	30.55	30.20	-1	1,862	-0.05%
2023/09/20	2	31.13	3	30.77	30.70	-1	1,819	-0.05%
2023/09/18	1	29.30	33	29.58	30.00	-32	1,641	-1.95%
2023/09/15	10	29.66	13	29.62	29.60	-3	1,605	-0.19%
2023/09/14	4	28.49	5	28.68	28.65	-1	1,524	-0.07%
2023/09/08	1	28.05	0	0.00	27.90	1	1,555	0.06%
2023/09/07	1	28.05	0	0.00	27.85	1	1,555	0.06%
2023/09/06	4	28.21	0	0.00	28.10	4	1,558	0.26%
2023/09/05	2	28.48	8	28.70	28.40	-6	1,576	-0.38%
2023/09/04	1	28.20	1	28.50	28.50	0	1,593	0.00%
2023/09/01	2	28.28	2	28.48	28.25	0	1,607	0.00%
2023/08/31	0	0.00	1	28.45	28.30	-1	1,612	-0.06%
2023/08/28	3	28.27	0	0.00	27.90	3	1,626	0.18%
2023/08/25	8	28.40	0	0.00	28.35	8	1,620	0.49%
2023/08/24	0	0.00	4	28.70	28.55	-4	1,615	-0.25%
2023/08/23	4	29.28	1	28.85	28.95	3	1,600	0.19%
2023/08/22	12	29.19	2	28.88	29.25	10	1,598	0.63%
2023/08/21	3	29.40	2	29.58	29.10	1	1,570	0.06%
2023/08/18	10	30.39	24.5	30.37	30.50	-14.5	1,499	-0.97%
2023/08/17	0	0.00	2	27.78	28.10	-2	1,287	-0.16%
2023/08/16	0	0.00	2	27.05	26.90	-2	1,242	-0.16%
2023/08/14	2	26.50	0	0.00	26.30	2	1,231	0.16%
2023/08/11	0	0.00	2	26.83	26.85	-2	1,222	-0.16%
2023/08/09	3	27.08	0	0.00	26.85	3	1,211	0.25%
2023/08/07	0	0.00	1	27.45	27.50	-1	1,189	-0.08%
2023/08/04	1.1	27.26	0	0.00	27.25	1.1	1,192	0.09%
2023/08/02	6.5	27.37	0	0.00	27.25	6.5	1,199	0.54%
2023/07/31	0	0.00	3	27.80	27.55	-3	1,183	-0.25%
2023/07/28	0	0.00	1	28.00	28.05	-1	1,198	-0.08%
2023/07/27	14	27.59	0	0.00	27.70	14	1,187	1.18%
2023/07/24	1	27.55	0	0.00	27.30	1	1,159	0.09%
2023/07/20	3	28.27	0	0.00	28.40	3	1,151	0.26%
2023/07/19	2	30.55	1	30.60	30.55	1	1,140	0.09%
2023/07/18	1	30.65	0	0.00	30.70	1	1,114	0.09%
2023/07/17	2	30.80	0	0.00	30.80	2	1,092	0.18%
2023/07/14	1	30.80	0	0.00	30.65	1	1,082	0.09%
2023/07/12	31	31.23	0	0.00	30.70	31	1,077	2.88%
2023/07/07	3	31.32	3	31.10	31.20	0	1,031	0.00%
2023/07/06	3.1	31.58	1	31.60	31.60	2.1	1,029	0.20%
2023/07/05	0	0.00	3	31.87	31.70	-3	1,040	-0.29%
2023/07/04	7	31.68	1	32.10	31.65	6	1,049	0.57%
2023/07/03	0	0.00	1	31.15	31.75	-1	1,028	-0.10%
2023/06/30	0	0.00	3	30.50	30.50	-3	976	-0.31%
2023/06/29	1	30.00	16	30.25	30.05	-15	972	-1.54%
2023/06/28	17	30.39	0	0.00	30.25	17	975	1.74%
2023/06/27	10	30.60	1	30.65	30.45	9	988	0.91%
2023/06/26	0.1	30.50	0	0.00	30.45	0.1	1,006	0.01%
2023/06/21	1	30.40	16	30.36	30.45	-15	1,021	-1.47%
2023/06/20	0.1	30.57	0	0.00	30.50	0.1	1,084	0.01%
2023/06/19	0	0.00	11	30.80	30.60	-11	1,098	-1.00%
2023/06/13	0.1	30.40	0	0.00	30.30	0.1	1,135	0.00%
2023/06/12	0	30.30	0	0.00	30.20	0	1,162	0.00%
2023/06/08	10	30.40	4	30.14	30.20	6	1,226	0.49%
2023/06/07	2	30.00	2	30.13	29.95	0	1,316	0.00%
2023/06/06	1	29.70	0	0.00	29.70	1	1,393	0.07%
2023/06/05	10	29.25	0	0.00	29.25	10	1,469	0.68%
2023/06/02	3	29.07	0	0.00	29.10	3	1,623	0.18%
2023/06/01	1	28.85	0	0.00	28.85	1	1,674	0.06%
2023/05/31	1.1	29.11	1	29.10	29.00	0.1	1,749	0.00%
2023/05/30	0.1	29.37	0	0.00	29.10	0.1	1,857	0.01%
2023/05/29	0.4	29.40	0	0.00	29.35	0.4	1,955	0.02%
2023/05/26	2	29.00	1	29.20	29.00	1	2,088	0.05%
2023/05/25	6	29.89	0	0.00	29.80	6	2,169	0.28%
2023/05/24	0	0.00	1	30.30	30.25	-1	2,183	-0.05%
2023/05/23	3.9	30.21	0	0.00	30.20	3.9	2,200	0.18%
2023/05/19	1	30.00	0	0.00	30.00	1	2,206	0.05%
2023/05/18	16	30.21	0	0.00	30.10	16	2,207	0.72%
2023/05/17	1	30.15	1	30.15	30.15	0	2,206	0.00%
2023/05/16	0	0.00	2	30.18	30.10	-2	2,206	-0.09%
2023/05/12	1	29.85	0	0.00	30.00	1	2,215	0.05%
2023/05/10	0	0.00	1	30.05	30.40	-1	2,223	-0.04%
2023/05/09	3	29.88	1	30.05	29.60	2	2,220	0.09%
2023/05/04	2	30.38	0	0.00	30.30	2	2,242	0.09%
2023/05/03	1	30.75	0	0.00	30.75	1	2,226	0.04%
2023/05/02	0	0.00	3	31.55	31.40	-3	2,230	-0.13%
2023/04/28	0	0.00	2	31.75	31.50	-2	2,234	-0.09%
2023/04/27	0	0.00	5	31.10	31.10	-5	2,241	-0.22%
2023/04/25	2	31.05	0	0.00	31.05	2	2,234	0.09%
2023/04/21	1	31.20	0	0.00	31.15	1	2,240	0.04%
2023/04/20	1	32.10	0	0.00	32.00	1	2,227	0.04%
2023/04/17	1	32.90	0	0.00	32.90	1	2,239	0.04%
2023/04/13	0	0.00	2	32.55	32.60	-2	2,242	-0.09%
2023/04/12	1	32.40	0	0.00	32.30	1	2,242	0.04%
2023/04/11	0	0.00	1	32.35	32.35	-1	2,241	-0.04%
2023/04/10	2	32.63	3	32.75	32.40	-1	2,240	-0.04%
2023/04/07	0	0.00	2	32.15	32.20	-2	2,218	-0.09%
2023/04/06	0	0.00	26	31.52	31.65	-26	2,199	-1.18%
2023/03/31	1	30.95	9	31.07	31.05	-8	2,197	-0.36%
2023/03/30	2	30.85	1	30.80	30.80	1	2,339	0.04%
2023/03/29	2	30.73	0	30.95	30.75	2	2,367	0.08%
2023/03/28	1	31.30	0	31.40	31.00	1	2,381	0.04%
2023/03/27	0	31.60	6	31.43	31.50	-6	2,422	-0.25%
2023/03/24	3	30.85	1	30.90	30.85	2	2,456	0.08%
2023/03/23	2	30.98	1	31.20	30.90	1	2,457	0.04%
2023/03/22	1	32.80	0	0.00	32.55	1	2,390	0.04%
2023/03/21	1	33.10	0	0.00	33.10	1	2,383	0.04%
2023/03/16	2	32.95	8	33.09	33.05	-6	2,365	-0.25%
2023/03/15	5	33.59	0	0.00	33.15	5	2,335	0.21%
2023/03/14	3	32.75	22	32.73	33.35	-19	2,310	-0.82%
2023/03/13	2	33.20	3.1	33.36	33.40	-1.1	2,270	-0.05%
2023/03/10	4.2	34.05	7	34.32	33.75	-2.8	2,230	-0.13%
2023/03/09	9.3	34.12	5	34.37	34.30	4.3	2,144	0.20%
2023/03/08	5	33.31	9	33.43	33.55	-4	2,054	-0.19%
2023/03/07	2	33.80	4	33.68	33.85	-2	1,981	-0.10%
2023/03/06	1	31.80	0	0.00	31.95	1	1,855	0.05%
2023/03/03	0	0.00	1	31.85	32.10	-1	1,825	-0.05%
2023/03/02	1	31.25	7	31.23	31.25	-6	1,743	-0.34%
2023/03/01	31	29.75	22	29.78	29.85	9	1,635	0.55%
2023/02/24	7	29.86	4	29.86	30.00	3	1,533	0.20%
2023/02/23	14	29.02	4	28.68	28.85	10	1,399	0.71%
2023/02/21	0	0.00	1	27.40	27.55	-1	1,271	-0.08%
2023/02/20	0	0.00	1	27.20	27.15	-1	1,267	-0.08%
2023/02/17	0	0.00	1	26.95	26.95	-1	1,270	-0.08%
2023/02/16	3	27.10	0	0.00	27.10	3	1,288	0.23%
2023/02/15	0	0.00	2	26.98	27.05	-2	1,307	-0.15%
2023/02/13	8	26.75	7	26.79	26.80	1	1,320	0.08%
2023/02/10	4	26.98	2	26.95	26.95	2	1,352	0.15%
2023/02/09	1	27.20	1	27.20	27.20	0	1,357	0.00%
2023/02/08	0	0.00	2	27.10	27.10	-2	1,358	-0.15%
2023/02/07	3	26.92	0	0.00	26.95	3	1,357	0.22%
2023/02/06	1	27.00	1	27.05	27.05	0	1,362	0.00%
2023/02/03	4	27.41	0	0.00	27.20	4	1,364	0.29%
2023/02/02	3	27.02	2	27.10	27.30	1	1,360	0.07%
2023/02/01	0	0.00	2	26.50	26.80	-2	1,342	-0.15%
2023/01/31	0	0.00	4	26.43	26.45	-4	1,334	-0.30%
2023/01/30	1	26.25	0	0.00	26.25	1	1,322	0.08%
2023/01/17	0	0.00	1	26.30	26.15	-1	1,315	-0.08%
2023/01/13	1	25.95	0	0.00	25.95	1	1,311	0.08%
2023/01/11	0	0.00	4	26.35	26.25	-4	1,325	-0.30%
2023/01/10	10	25.98	0	0.00	25.90	10	1,317	0.76%
2023/01/04	0	0.00	8	26.55	26.15	-8	1,337	-0.60%
2022/12/28	0	0.00	28	26.49	26.35	-28	1,351	-2.07%
2022/12/27	1	26.75	0	0.00	26.55	1	1,363	0.07%
2022/12/26	0	0.00	4	26.70	26.70	-4	1,371	-0.29%
2022/12/23	7	27.09	0	0.00	27.25	7	1,376	0.51%
2022/12/22	44	28.07	11	27.81	27.60	33	1,373	2.40%
2022/12/21	3	27.13	1	27.15	27.00	2	1,268	0.16%
2022/12/20	5	27.22	0	0.00	26.50	5	1,255	0.40%
2022/12/16	7	27.27	1	27.45	27.30	6	1,276	0.47%
2022/12/15	0	0.00	2	26.70	26.90	-2	1,252	-0.16%
2022/12/14	6	26.30	2	26.20	26.30	4	1,301	0.31%
2022/12/12	2	26.40	0	0.00	26.35	2	1,320	0.15%
2022/12/09	0	0.00	8	26.60	26.65	-8	1,336	-0.60%
2022/12/06	10	26.01	0	0.00	25.85	10	1,411	0.71%
2022/12/02	4	26.53	0	0.00	26.50	4	1,430	0.28%
2022/12/01	13	26.77	6	26.83	26.70	7	1,458	0.48%
2022/11/30	0	0.00	1	26.25	26.45	-1	1,440	-0.07%
2022/11/29	5	26.28	0	0.00	26.25	5	1,441	0.35%
2022/11/25	1	25.80	16	25.63	25.80	-15	1,429	-1.05%
2022/11/24	8	25.30	8	25.50	25.50	0	1,415	0.00%
2022/11/23	1	25.35	0	0.00	25.20	1	1,417	0.07%
2022/11/18	12	25.19	0	0.00	25.10	12	1,443	0.83%
2022/11/16	2	25.70	2	25.73	25.50	0	1,445	0.00%
2022/11/15	5	25.56	0	0.00	25.60	5	1,442	0.35%
2022/11/14	0	0.00	2	25.40	25.65	-2	1,439	-0.14%
2022/11/09	2	25.15	1	25.15	25.05	1	1,430	0.07%
2022/11/08	0	0.00	3	25.45	25.00	-3	1,439	-0.21%
2022/11/07	0	0.00	3	24.30	24.50	-3	1,425	-0.21%
2022/11/04	3	23.62	0	0.00	23.70	3	1,435	0.21%
2022/10/28	3	23.72	1	23.55	23.50	2	1,476	0.14%
2022/10/13	1	23.90	0	0.00	23.60	1	1,626	0.06%
2022/10/11	1	25.20	1	25.70	25.20	0	1,624	0.00%
2022/10/06	0	0.00	1	26.40	26.30	-1	1,638	-0.06%
2022/10/05	0	0.00	2	26.30	26.40	-2	1,662	-0.12%
2022/09/30	1	24.25	0	0.00	24.70	1	1,681	0.06%
2022/09/29	0	0.00	2	24.98	24.85	-2	1,677	-0.12%
2022/09/28	16	24.91	0	0.00	24.55	16	1,683	0.95%
2022/09/27	0	0.00	1	26.60	26.45	-1	1,662	-0.06%
2022/09/26	1	27.20	1	26.70	26.65	0	1,662	0.00%
2022/09/23	1	29.00	0	0.00	28.25	1	1,662	0.06%
2022/09/22	1	28.10	0	0.00	27.90	1	1,623	0.06%
2022/09/21	1	28.00	2	28.50	28.15	-1	1,606	-0.06%
2022/09/19	1	27.95	0	0.00	27.10	1	1,615	0.06%
2022/09/16	1	28.30	0	0.00	28.50	1	1,617	0.06%
2022/09/15	4	28.25	2	28.45	28.40	2	1,656	0.12%
2022/09/14	1	26.80	2	27.33	27.35	-1	1,641	-0.06%
2022/09/12	1	26.60	0	0.00	26.45	1	1,712	0.06%
2022/09/08	1	26.10	5	25.77	25.85	-4	1,736	-0.23%
2022/09/01	1	26.95	0	0.00	26.80	1	1,814	0.06%
2022/08/31	2	27.05	1	27.35	27.15	1	1,827	0.05%
2022/08/29	0	0.00	14	27.55	27.45	-14	1,827	-0.77%
2022/08/24	0	0.00	0	28.70	28.25	0	1,870	0.00%
2022/08/23	0	28.70	0	28.70	28.60	0	1,895	0.00%
2022/08/22	0	29.00	2	28.75	28.80	-2	1,950	-0.10%
2022/08/19	0	0.00	1	29.30	29.40	-1	1,985	-0.05%
2022/08/18	3	29.82	1	29.60	29.65	2	2,087	0.10%
2022/08/15	0	0.00	1	29.50	29.70	-1	2,284	-0.04%
2022/08/12	0	0.00	2	29.20	29.60	-2	2,290	-0.09%
2022/08/11	0	0.00	1	29.15	29.05	-1	2,316	-0.04%
2022/08/10	0	0.00	2	28.45	29.10	-2	2,309	-0.09%
2022/08/09	0	0.00	1	27.75	27.80	-1	2,289	-0.04%
2022/08/08	1	27.20	0	0.00	27.55	1	2,319	0.04%
2022/08/05	0	0.00	1	27.55	27.80	-1	2,339	-0.04%
2022/08/04	0	0.00	2	27.00	27.20	-2	2,390	-0.08%
2022/08/02	1	28.05	10	28.05	28.05	-9	2,468	-0.36%
2022/07/29	10	28.70	0	0.00	28.75	10	2,563	0.39%
2022/07/28	1	28.55	2	28.90	28.55	-1	2,642	-0.04%
2022/07/27	2	28.70	1	28.75	28.75	1	2,804	0.04%
2022/07/26	1	28.50	1	28.40	28.30	0	2,891	0.00%
2022/07/25	1	28.25	4	28.14	28.30	-3	3,082	-0.10%
2022/07/22	6	28.48	3	28.60	28.55	3	3,126	0.10%
2022/07/21	3	27.98	1	28.70	28.00	2	3,129	0.06%
2022/07/19	4	27.06	4	27.35	27.20	0	3,201	0.00%
2022/07/11	1	28.80	0	0.00	28.85	1	3,917	0.03%
2022/07/08	7	29.08	4	29.03	29.00	3	3,931	0.08%
2022/06/30	1	29.35	0	0.00	28.80	1	4,026	0.02%
2022/06/28	0	0.00	4	30.40	30.95	-4	4,031	-0.10%
2022/06/24	0	0.00	1	28.75	29.05	-1	4,014	-0.02%
2022/06/23	3	28.07	4	28.26	28.25	-1	3,997	-0.03%
2022/06/22	2	29.40	0	0.00	28.65	2	3,961	0.05%
2022/06/21	4	30.11	2	30.10	30.10	2	3,916	0.05%
2022/06/20	12	31.47	0	0.00	29.50	12	3,901	0.31%
2022/06/16	4	34.34	2	33.30	33.30	2	3,810	0.05%
2022/06/15	2	34.50	0	0.00	34.00	2	3,793	0.05%
2022/06/14	4	34.45	0	0.00	34.45	4	3,818	0.10%
2022/06/13	1	35.30	0	0.00	34.95	1	3,855	0.03%
2022/06/06	2	37.70	1	37.15	37.15	1	4,673	0.02%
2022/06/01	4	37.45	4	37.63	37.30	0	4,814	0.00%
2022/05/31	0	0.00	4	37.45	37.15	-4	4,948	-0.08%
2022/05/30	3	37.90	15	37.80	37.85	-12	5,023	-0.24%
2022/05/26	1	37.45	1	38.00	37.80	0	5,552	0.00%
2022/05/25	0	0.00	1	36.90	36.90	-1	5,826	-0.02%
2022/05/24	1	36.10	2	36.27	36.15	-1	5,823	-0.02%
2022/05/23	0	36.00	5	35.42	35.70	-5	5,800	-0.09%
2022/05/20	2	34.45	0	0.00	34.30	2	5,765	0.03%
2022/05/19	4	33.59	3	33.90	33.85	1	5,912	0.02%
2022/05/18	5	34.71	1	35.05	34.65	4	5,928	0.07%
2022/05/17	4	34.68	1	34.45	34.45	3	5,920	0.05%
2022/05/16	1	35.00	2	34.95	35.15	-1	5,894	-0.02%
2022/05/13	2	35.15	1	35.15	35.20	1	5,874	0.02%
2022/05/12	4	36.08	5	35.86	35.00	-1	5,865	-0.02%
2022/05/11	1	36.30	0	0.00	36.05	1	5,827	0.02%
2022/05/10	1	36.65	0	0.00	36.45	1	5,829	0.02%
2022/05/09	1	37.60	0	0.00	36.40	1	5,782	0.02%
2022/05/06	2	37.70	2	37.83	37.80	0	5,754	0.00%
2022/05/05	4	37.86	4	38.03	38.15	0	5,736	0.00%
2022/05/04	13	38.30	12	38.38	37.95	1	5,665	0.02%
2022/05/03	1	36.45	1	36.75	36.95	0	5,519	0.00%
2022/04/29	6	38.20	25	38.17	37.75	-19	5,440	-0.35%
2022/04/28	0	0.00	8	36.40	36.20	-8	5,269	-0.15%
2022/04/27	10	35.85	1	35.65	35.45	9	5,215	0.17%
2022/04/26	2	36.15	5	36.25	36.05	-3	5,199	-0.06%
2022/04/25	14	36.49	2	36.53	36.40	12	5,137	0.23%
2022/04/22	6	38.88	1	38.75	38.70	5	5,069	0.10%
2022/04/21	10	38.75	8	38.96	39.00	2	4,998	0.04%
2022/04/20	29	39.23	45	38.57	38.40	-16	4,826	-0.33%
2022/04/19	2	37.35	1	36.90	36.85	1	4,454	0.02%
2022/04/18	12	35.80	0	0.00	35.75	12	4,411	0.27%
2022/04/15	3	37.43	2	37.53	37.05	1	4,384	0.02%
2022/04/14	1	36.85	1	37.25	36.85	0	4,347	0.00%
2022/04/13	1	36.85	10	37.00	36.75	-9	4,339	-0.21%
2022/04/12	5	35.80	0	0.00	35.70	5	4,323	0.12%
2022/04/11	2	36.80	4	37.00	36.55	-2	4,313	-0.05%
2022/04/08	0	0.00	12	36.55	36.65	-12	4,272	-0.28%
2022/04/07	17	35.56	1	36.40	35.20	16	4,266	0.37%
2022/04/06	2	36.73	11	36.73	36.85	-9	4,259	-0.21%
2022/04/01	1	36.80	11	36.51	36.80	-10	4,250	-0.24%
2022/03/31	0	0.00	0	36.35	36.20	0	4,237	0.00%
2022/03/30	18	36.30	2	36.13	36.15	16	4,257	0.38%
2022/03/29	1	35.95	5	36.03	35.95	-4	4,255	-0.09%
2022/03/28	1	35.15	1	35.40	35.50	0	4,244	0.00%
2022/03/25	3	35.10	0	0.00	34.85	3	4,305	0.07%
2022/03/24	0	0.00	3	35.88	35.65	-3	4,309	-0.07%
2022/03/23	2	35.65	0	0.00	35.55	2	4,386	0.05%
2022/03/22	13	35.61	1	35.70	35.55	12	4,418	0.27%
2022/03/21	2	36.05	1	36.15	35.95	1	4,460	0.02%
2022/03/17	5	35.85	6	36.16	36.05	-1	4,523	-0.02%
2022/03/16	8	35.00	4	35.48	35.30	4	4,524	0.09%
2022/03/15	3	36.60	3	37.62	36.15	0	4,513	0.00%
2022/03/14	0	0.00	6	37.93	37.10	-6	4,523	-0.13%
2022/03/11	0	0.00	1	37.20	37.10	-1	4,531	-0.02%
2022/03/10	8	38.13	38	37.86	37.25	-30	4,535	-0.66%
2022/03/09	5	35.56	8	35.39	35.95	-3	4,249	-0.07%
2022/03/08	4	35.11	0	0.00	33.60	4	4,286	0.09%
2022/03/07	4	36.11	4	35.65	35.55	0	4,270	0.00%
2022/03/04	4	37.53	6	37.48	37.35	-2	4,258	-0.05%
2022/03/03	3	37.05	1	37.20	37.10	2	4,153	0.05%
2022/03/02	21	37.63	7	37.74	37.05	14	4,109	0.34%
2022/03/01	45	37.29	17	36.55	37.00	28	3,904	0.72%
2022/02/25	5	37.28	45	37.61	37.70	-40	3,571	-1.12%
2022/02/24	8	35.73	7	35.69	34.30	1	3,230	0.03%
2022/02/23	8	35.71	1	35.30	35.50	7	3,257	0.21%
2022/02/22	18	35.13	2	34.63	34.60	16	3,247	0.49%
2022/02/21	30	36.20	4	35.74	35.55	26	3,245	0.80%
2022/02/18	5	35.17	3	34.97	35.50	2	3,135	0.06%
2022/02/17	3	34.40	1	34.70	34.20	2	3,164	0.06%
2022/02/15	4	34.54	0	0.00	34.00	4	3,303	0.12%
2022/02/14	11	34.59	0	0.00	34.50	11	3,446	0.32%
2022/02/10	0	0.00	3	35.37	35.25	-3	3,859	-0.08%
2022/02/09	2	34.78	1	34.55	35.00	1	3,916	0.03%
2022/02/08	3	34.28	2	34.33	34.55	1	3,933	0.03%
2022/02/07	1	33.05	4	32.95	33.75	-3	3,988	-0.08%
2022/01/26	10	31.68	3	31.88	31.60	7	4,162	0.17%
2022/01/25	1	31.40	0	0.00	31.00	1	4,236	0.02%
2022/01/24	1	32.20	1	32.40	32.30	0	4,257	0.00%
2022/01/21	0	0.00	2	32.65	32.40	-2	4,301	-0.05%
2022/01/19	2	33.85	0	0.00	33.30	2	4,359	0.05%
2022/01/18	2	34.08	1	34.35	34.10	1	4,383	0.02%
2022/01/17	3	33.62	6	34.03	34.35	-3	4,438	-0.07%
2022/01/14	1	34.10	3	34.25	34.10	-2	4,507	-0.04%
2022/01/13	2	34.58	0	0.00	34.45	2	4,575	0.04%
2022/01/12	6	34.64	2	34.50	34.60	4	4,620	0.09%
2022/01/11	9	35.32	3	35.65	35.00	6	4,653	0.13%
2022/01/10	1	35.55	2	35.50	35.40	-1	4,749	-0.02%
2022/01/07	2	35.55	1	36.05	35.55	1	4,793	0.02%
2022/01/06	2	36.40	1	36.45	36.40	1	4,895	0.02%
2022/01/05	1	36.75	0	0.00	36.65	1	4,971	0.02%
2022/01/04	8	36.61	1	37.00	36.85	7	5,069	0.14%
2022/01/03	3	36.68	0	0.00	36.70	3	5,349	0.06%
2021/12/30	5	37.15	0	0.00	37.15	5	5,541	0.09%
2021/12/29	2	37.50	0	0.00	37.30	2	5,627	0.04%
2021/12/28	0	0.00	2	37.35	37.40	-2	5,745	-0.03%
2021/12/27	2	37.25	1	37.20	37.05	1	5,991	0.02%
2021/12/24	1	37.20	1	37.30	37.25	0	6,528	0.00%
2021/12/23	1	37.80	0	0.00	37.55	1	6,656	0.02%
2021/12/22	0	0.00	1	38.10	38.05	-1	6,735	-0.01%
2021/12/21	1	38.25	4	38.15	38.30	-3	6,770	-0.04%
2021/12/20	6	37.71	0	0.00	37.60	6	6,739	0.09%
2021/12/17	2	38.35	3	38.48	38.00	-1	6,768	-0.01%
2021/12/16	1	37.50	3	37.75	37.70	-2	6,719	-0.03%
2021/12/15	0	38.10	2	38.20	38.10	-2	6,734	-0.03%
2021/12/14	4	37.21	3	36.90	36.85	1	6,737	0.01%
2021/12/13	1	37.80	2	38.30	38.25	-1	6,729	-0.01%
2021/12/10	9	38.05	1	38.40	38.00	8	6,800	0.12%
2021/12/09	6	39.38	7	38.82	38.95	-1	6,843	-0.01%
2021/12/08	15	39.66	11	40.55	39.40	4	6,923	0.06%
2021/12/07	8	38.23	21	38.54	38.85	-13	6,797	-0.19%
2021/12/06	2	38.65	1.2	38.24	38.35	0.9	6,772	0.01%
2021/12/03	7	37.69	1	38.55	37.10	6	6,759	0.09%
2021/12/02	16	38.33	9	38.62	38.05	7	6,874	0.10%
2021/12/01	3	37.13	2	37.25	37.75	1	6,846	0.01%
2021/11/30	10	37.15	5.2	36.92	37.80	4.8	6,976	0.07%
2021/11/29	1	35.80	2	36.40	35.85	-1	7,112	-0.01%
2021/11/26	9.2	36.28	8	35.91	35.85	1.2	7,262	0.02%
2021/11/24	2	37.25	2	37.30	37.30	0	7,560	0.00%
2021/11/23	4	36.65	1	37.30	36.45	3	7,707	0.04%
2021/11/22	2	37.40	15	37.04	37.25	-13	7,920	-0.16%
2021/11/19	4	36.28	0	0.00	35.65	4	8,291	0.05%
2021/11/18	2	36.48	7	36.81	36.60	-5	9,527	-0.05%
2021/11/17	12	36.38	2	36.40	36.35	10	10,128	0.10%
2021/11/16	1	37.30	10	37.53	37.35	-9	11,082	-0.08%
2021/11/15	5	36.87	2	36.60	36.25	3	12,804	0.02%
2021/11/12	3	37.40	3	37.85	37.20	0	13,189	0.00%
2021/11/11	7	38.59	1	39.00	37.60	6	13,202	0.05%
2021/11/10	1	38.80	1	39.15	38.60	0	13,197	0.00%
2021/11/09	6	37.73	4	37.60	37.70	2	13,187	0.02%
2021/11/08	2	36.10	4	36.28	37.00	-2	13,101	-0.02%
2021/11/04	10	36.52	10	36.27	35.70	0	13,196	0.00%
2021/11/03	9	36.77	2	36.85	36.30	7	13,227	0.05%
2021/11/02	4	36.01	12	36.10	35.75	-8	13,285	-0.06%
2021/11/01	13	35.57	11	35.33	35.10	2	13,263	0.02%
2021/10/29	5	35.01	8	35.22	35.05	-3	13,282	-0.02%
2021/10/28	7	34.84	3	35.47	34.60	4	13,357	0.03%
2021/10/27	12	34.98	11	35.41	34.80	1	13,479	0.01%
2021/10/26	11	36.02	4	35.55	35.55	7	13,721	0.05%
2021/10/25	3	36.18	8	36.14	36.10	-5	14,064	-0.04%
2021/10/22	2	35.10	0	0.00	35.10	2	14,253	0.01%
2021/10/21	3	36.78	2	37.05	36.30	1	14,440	0.01%
2021/10/20	1	36.60	0	0.00	36.15	1	14,514	0.01%
2021/10/19	6	36.57	6	36.87	36.80	0	14,714	0.00%
2021/10/18	10	35.99	10	36.54	36.55	0	14,926	0.00%
2021/10/15	5	37.02	11	37.32	37.55	-6	15,193	-0.04%
2021/10/14	7	36.36	12	36.87	37.10	-5	15,365	-0.03%
2021/10/13	2	36.90	7	37.23	36.60	-5	15,527	-0.03%
2021/10/12	8	37.49	1	37.20	37.10	7	16,527	0.04%
2021/10/08	10	40.31	4	40.28	40.20	6	17,224	0.03%
2021/10/07	1	40.60	7	40.24	40.95	-6	17,533	-0.03%
2021/10/06	5	38.07	2	37.75	37.25	3	17,915	0.02%
2021/10/05	1	39.15	0.2	39.50	39.45	0.9	18,252	0.00%
2021/10/04	23	41.47	13	41.78	38.85	10	18,607	0.05%
2021/10/01	23	44.43	15	45.26	43.10	8	19,128	0.04%
2021/09/30	9	44.21	27	44.74	44.80	-18	19,679	-0.09%
2021/09/29	8	43.21	0	0.00	42.60	8	20,483	0.04%
2021/09/28	5	43.11	3	43.05	43.15	2	21,363	0.01%
2021/09/27	2	45.18	0	0.00	44.70	2	23,276	0.01%
2021/09/24	2	45.08	4	45.48	45.40	-2	25,526	-0.01%
2021/09/23	1	44.20	0	0.00	44.40	1	26,866	0.00%
2021/09/22	1	43.95	31	44.49	44.00	-30	28,031	-0.11%
2021/09/17	3	45.13	12	45.15	45.05	-9	29,307	-0.03%
2021/09/16	1	45.35	1	45.80	44.75	0	30,352	0.00%
2021/09/15	2	45.00	8	45.49	45.65	-6	31,814	-0.02%
2021/09/14	3	46.53	52	45.90	44.75	-49	32,592	-0.15%
2021/09/13	14	46.21	62	46.16	45.65	-48	34,744	-0.14%
2021/09/10	12	45.75	5	45.75	45.75	7	34,972	0.02%
2021/09/09	53	45.56	0	0.00	45.10	53	35,510	0.15%
2021/09/08	44	45.50	44	45.86	46.40	0	36,297	0.00%
2021/09/07	76	47.49	133.3	46.23	45.80	-57.3	37,140	-0.15%	大賣/
2021/09/06	15	45.83	6	46.38	45.05	9	37,787	0.02%
2021/09/03	87	47.67	78	47.56	47.40	9	38,385	0.02%
2021/09/02	36.1	48.18	32	48.40	48.70	4.1	38,491	0.01%
2021/09/01	51	48.12	42	47.63	47.45	9	39,147	0.02%
2021/08/31	51	51.07	47	50.43	50.10	4	39,133	0.01%
2021/08/30	57	52.30	16	52.27	51.40	41	39,309	0.10%
2021/08/27	20	51.72	9.2	51.68	50.90	10.9	39,498	0.03%
2021/08/26	60	53.70	91	53.48	53.30	-31	40,366	-0.08%
2021/08/25	91	53.13	66	53.49	54.00	25	40,832	0.06%
2021/08/24	214	54.58	161.1	54.73	53.50	53	40,500	0.13%	大買/大賣/
2021/08/23	50	52.22	22	52.36	52.90	28	39,337	0.07%
2021/08/20	110	49.76	96	49.53	48.10	14	38,826	0.04%	大買/
2021/08/19	146.2	51.44	141.1	50.92	49.25	5.1	37,905	0.01%	大買/大賣/
2021/08/18	56	45.49	67	45.79	47.85	-11	36,185	-0.03%
2021/08/17	1	44.05	2	43.35	43.50	-1	35,898	0.00%
2021/08/16	24	45.07	5	43.64	43.35	19	36,036	0.05%
2021/08/13	5	45.34	2	45.35	44.80	3	36,035	0.01%
2021/08/12	0	0.00	13	44.73	45.25	-13	35,960	-0.04%
2021/08/11	0	0.00	7	41.54	43.15	-7	36,021	-0.02%
2021/08/10	0	0.00	1	44.60	44.25	-1	36,403	0.00%
2021/08/09	6	46.04	6	46.32	45.00	0	36,597	0.00%
2021/08/06	15	46.26	8	46.46	45.70	7	36,906	0.02%
2021/08/05	6.1	44.50	7	44.69	44.10	-0.9	36,977	0.00%
2021/08/04	2	45.75	0	0.00	45.45	2	37,239	0.01%
2021/08/03	1	44.65	1	46.10	45.35	0	37,965	0.00%
2021/08/02	11	45.29	11	44.60	45.60	0	38,908	0.00%
2021/07/30	5	47.02	15	46.53	44.50	-10	39,585	-0.03%
2021/07/29	22	46.94	29	46.85	47.95	-7	40,372	-0.02%
2021/07/28	31	44.51	34	44.14	44.35	-3	40,923	-0.01%
2021/07/27	41	46.72	94.1	45.62	44.60	-53.1	42,247	-0.13%
2021/07/26	5	48.28	0	0.00	48.00	5	42,885	0.01%
2021/07/23	8	51.28	9	50.67	50.00	-1	43,277	0.00%
2021/07/22	5	48.74	4	49.71	48.70	1	43,697	0.00%
2021/07/21	25	50.86	31	50.45	50.00	-6	44,865	-0.01%
2021/07/20	11	54.51	6	53.70	53.90	5	44,736	0.01%
2021/07/19	14.1	57.18	57.1	56.73	56.40	-43	45,062	-0.10%
2021/07/16	135	60.64	103	59.69	57.00	32	45,618	0.07%	大買/大賣/
2021/07/15	69.3	58.34	21	58.03	59.50	48.3	45,165	0.11%
2021/07/14	9	55.30	13	55.68	54.10	-4	44,444	-0.01%
2021/07/13	21	61.89	41	61.27	57.90	-20	43,927	-0.05%
2021/07/12	13	64.10	11	62.68	61.70	2	43,658	0.00%
2021/07/09	32	64.49	31	63.78	63.00	1	43,275	0.00%
2021/07/08	64	66.98	38.3	66.83	66.40	25.8	43,108	0.06%
2021/07/07	46.1	67.65	47.1	67.86	66.50	-1	42,533	0.00%
2021/07/06	57.1	69.65	80	69.19	66.90	-22.9	41,570	-0.06%
2021/07/05	60.1	69.21	35.6	69.86	67.80	24.5	40,676	0.06%
2021/07/02	100.5	74.04	93.1	74.39	73.80	7.5	39,759	0.02%
2021/07/01	108	70.09	123	70.58	71.90	-15	37,866	-0.04%	大買/大賣/
2021/06/30	65.1	62.34	78.5	63.51	65.50	-13.4	35,676	-0.04%
2021/06/29	156.1	62.42	130.2	61.53	59.60	26	34,377	0.08%	大買/大賣/
2021/06/28	110.1	60.62	122.2	61.69	62.00	-12.1	33,307	-0.04%	大買/大賣/
2021/06/25	126.2	59.14	124.2	59.26	58.10	2	32,053	0.01%	大買/大賣/
2021/06/24	61.5	58.57	69.2	58.49	57.70	-7.6	31,133	-0.02%
2021/06/23	76.2	56.76	46	58.11	55.90	30.2	29,731	0.10%
2021/06/22	104.6	61.53	85.1	61.60	62.10	19.5	28,969	0.07%	大買/
2021/06/21	24	56.28	3	57.30	57.30	21	26,873	0.08%
2021/06/18	6	49.53	68	51.43	52.10	-62	26,952	-0.23%
2021/06/17	25.4	46.58	48	47.24	47.40	-22.7	26,789	-0.08%
2021/06/16	73	46.55	57	47.01	44.85	16	26,399	0.06%
2021/06/15	67	45.88	82.1	46.16	46.50	-15.1	25,661	-0.06%
2021/06/11	26	44.43	55	43.65	43.75	-29	24,840	-0.12%
2021/06/10	20.1	41.38	7.2	41.42	42.05	13	24,204	0.05%
2021/06/09	99.1	43.76	92	43.86	42.75	7.1	24,087	0.03%
2021/06/08	2	42.00	27	43.52	43.60	-25	23,307	-0.11%
2021/06/07	63	40.77	54	39.80	39.65	9	23,151	0.04%
2021/06/04	30	44.70	32	44.68	42.60	-2	22,848	-0.01%
2021/06/03	116	46.70	72	46.92	46.00	44	22,487	0.20%	大買/
2021/06/02	49	45.93	43.1	45.68	46.20	6	21,492	0.03%
2021/06/01	3.3	39.46	31.1	39.35	42.00	-27.8	20,843	-0.13%
2021/05/31	26.1	38.92	9	38.95	38.20	17.1	20,722	0.08%
2021/05/28	2	37.20	34	37.52	38.40	-32	20,617	-0.16%
2021/05/27	14	36.46	24	36.53	36.40	-10	20,505	-0.05%
2021/05/26	1	36.65	37	36.49	35.85	-36	20,438	-0.18%
2021/05/25	100.1	36.86	8	37.46	36.00	92.1	20,370	0.45%
2021/05/24	11	37.97	10.3	38.31	37.55	0.7	20,229	0.00%
2021/05/21	0	0.00	1	34.10	35.40	-1	20,027	0.00%
2021/05/20	14	33.37	1	33.20	32.20	13	19,942	0.07%
2021/05/19	25.1	33.17	47.2	33.14	35.00	-22.1	19,994	-0.11%
2021/05/18	41.2	32.22	10	31.60	33.00	31.2	19,882	0.16%
2021/05/17	7	30.73	18	30.40	30.00	-11	19,380	-0.06%
2021/05/14	30.3	34.95	8	34.53	33.30	22.3	19,113	0.12%
2021/05/13	2	37.33	43	37.09	37.00	-41	18,689	-0.22%
2021/05/12	48	41.61	55	41.34	41.10	-7	18,363	-0.04%
2021/05/11	95.1	48.78	68	49.34	45.65	27.1	18,059	0.15%
2021/05/10	71	50.59	200	50.04	50.70	-129	17,286	-0.75%	大賣/鉅額交易
2021/05/07	71	47.61	68	47.90	48.65	3	16,230	0.02%
2021/05/06	199	48.69	68	48.10	48.70	131	15,395	0.85%	大買/鉅額交易
2021/05/05	14	45.56	63	46.43	46.85	-49	14,341	-0.34%
2021/05/04	93	45.03	41	45.27	42.60	52	13,422	0.39%
2021/05/03	12	45.14	39	45.88	46.35	-27	11,865	-0.23%
2021/04/29	26	41.48	26	41.78	42.15	0	10,976	0.00%
2021/04/28	40	41.04	66	40.84	40.45	-26	10,444	-0.25%
2021/04/27	74	41.42	114	41.66	41.15	-40	9,815	-0.41%	大賣/
2021/04/26	55	37.77	11	37.98	38.35	44	8,392	0.52%
2021/04/23	181	36.76	154	35.57	34.90	27	8,181	0.33%	大買/大賣/
2021/04/22	24	37.42	62	39.06	37.70	-38	7,717	-0.49%
2021/04/21	21	36.17	63	36.15	36.55	-42	6,984	-0.60%
2021/04/20	60	33.25	0	0.00	33.25	60	6,430	0.93%
2021/04/19	3	30.25	3	30.25	30.25	0	6,433	0.00%
2021/04/16	2	25.85	9	26.46	27.50	-7	6,441	-0.11%
2021/04/15	6	24.83	1	24.80	25.00	5	6,136	0.08%
2021/04/14	19	25.44	22	25.16	25.10	-3	6,147	-0.05%
2021/04/13	8	24.81	1	25.35	25.00	7	5,884	0.12%
2021/04/12	27	24.37	10	24.40	24.45	17	5,737	0.30%
2021/04/09	0	0.00	2	23.70	23.80	-2	5,901	-0.03%
2021/04/08	12	24.20	1	24.15	24.15	11	5,884	0.19%
2021/04/07	10	24.20	12	24.10	24.15	-2	5,875	-0.03%
2021/04/06	0	0.00	2	23.98	23.95	-2	6,068	-0.03%
2021/04/01	11	24.10	38	23.66	23.70	-27	6,187	-0.44%
2021/03/31	13	24.28	10	24.60	24.00	3	6,138	0.05%
2021/03/30	30	23.97	10	23.85	24.15	20	6,039	0.33%
2021/03/29	6	24.37	1	24.75	24.50	5	6,021	0.08%
2021/03/26	0	0.00	1	23.40	23.30	-1	6,007	-0.02%
2021/03/25	10	23.41	2	22.95	22.80	8	6,218	0.13%
2021/03/24	13	23.90	2	24.10	23.75	11	6,263	0.18%
2021/03/23	28	25.38	9	24.13	23.95	19	6,132	0.31%
2021/03/22	4	24.79	11	24.86	25.40	-7	5,703	-0.12%
2021/03/19	3	23.70	40	22.68	23.10	-37	5,313	-0.70%
2021/03/18	0	0.00	1	22.00	22.10	-1	4,872	-0.02%
2021/03/17	7	21.15	0	0.00	21.05	7	4,723	0.15%
2021/03/16	0	0.00	1	21.35	21.30	-1	4,744	-0.02%
2021/03/12	0	0.00	14	20.54	20.65	-14	4,930	-0.28%
2021/03/11	0	0.00	1	20.40	20.10	-1	4,846	-0.02%
2021/03/08	2	20.30	0	0.00	19.95	2	4,910	0.04%
2021/03/05	4	20.35	4	19.89	19.85	0	4,905	0.00%
2021/02/25	0	0.00	1	20.05	20.15	-1	5,350	-0.02%
2021/02/24	0	0.00	1	20.15	20.00	-1	5,354	-0.02%
2021/02/23	11	20.53	35	20.41	20.35	-24	5,333	-0.45%
2021/02/22	12	20.54	1	20.45	20.45	11	5,318	0.21%
2021/02/18	0	0.00	10	18.94	19.90	-10	5,096	-0.20%
2021/02/05	0	0.00	1	17.55	17.65	-1	5,041	-0.02%
2021/02/01	1	17.70	0	0.00	17.60	1	5,050	0.02%
2021/01/29	35	18.25	0	0.00	17.90	35	5,034	0.70%
2021/01/27	0	0.00	5	18.25	18.50	-5	4,994	-0.10%
2021/01/26	10	18.45	0	0.00	18.50	10	4,975	0.20%
2021/01/20	0	0.00	5	19.10	18.55	-5	4,879	-0.10%
2021/01/19	1	19.35	12	19.25	19.30	-11	4,835	-0.23%
2021/01/18	9	19.27	7	19.56	19.70	2	4,820	0.04%
2021/01/15	1	21.10	1	20.50	20.10	0	4,777	0.00%
2021/01/14	5	21.36	4	21.33	21.05	1	4,714	0.02%
2021/01/13	2	21.38	8	21.05	20.70	-6	4,597	-0.13%
2021/01/12	1	20.60	6	20.87	20.55	-5	4,503	-0.11%
2021/01/11	5	21.36	0	0.00	21.40	5	4,403	0.11%
2021/01/08	20	20.15	20	20.65	20.65	0	4,303	0.00%
2021/01/07	1	20.05	1	20.15	20.10	0	4,264	0.00%
2021/01/06	1	21.20	1	21.95	20.75	0	4,187	0.00%
2021/01/05	13	21.55	30	21.35	21.60	-17	4,125	-0.41%
2021/01/04	16	22.32	12	22.58	22.15	4	4,051	0.10%
2020/12/31	30	21.04	30	20.88	21.10	0	3,746	0.00%
2020/12/30	6	20.70	17	20.77	20.75	-11	3,693	-0.30%
2020/12/29	196	21.76	212	21.18	21.25	-16	3,641	-0.44%	大買/大賣/
2020/12/28	147	21.31	149	21.50	21.70	-2	3,379	-0.06%	大買/大賣/
2020/12/25	56	20.20	36	20.38	20.40	20	3,150	0.63%
2020/12/24	13	20.02	35	20.03	19.95	-22	3,096	-0.71%
2020/12/23	35	19.98	0	0.00	20.15	35	3,071	1.14%
2020/12/22	39	21.53	43	21.36	20.40	-4	3,005	-0.13%
2020/12/21	83	21.61	50	22.02	21.65	33	2,836	1.16%
2020/12/18	15	20.72	24	20.51	20.80	-9	2,502	-0.36%
2020/12/17	1	19.85	0	0.00	19.80	1	2,334	0.04%
2020/12/16	1	19.55	2	19.95	19.80	-1	2,315	-0.04%
2020/12/15	5	20.00	0	20.05	19.75	5	2,281	0.22%
2020/12/14	2	20.10	0	0.00	19.90	2	2,219	0.09%
2020/12/11	8	19.61	0	0.00	19.50	8	2,175	0.37%
2020/12/10	16	20.35	65	20.20	20.20	-49	2,117	-2.31%
2020/12/09	13	20.74	21	20.59	20.75	-8	2,056	-0.39%
2020/12/08	45	19.79	54	19.80	19.75	-9	1,788	-0.50%
2020/12/07	0	0.00	5	18.90	18.80	-5	1,617	-0.31%
2020/12/04	9	19.55	10	19.20	19.20	-1	1,589	-0.06%
2020/12/03	28	19.98	1	20.00	19.70	27	1,583	1.70%
2020/12/02	0	0.00	10	19.05	19.20	-10	1,488	-0.67%
2020/12/01	20	19.15	8	19.35	19.00	12	1,470	0.82%
2020/11/30	5	19.72	4	20.05	19.75	1	1,407	0.07%
2020/11/27	20	19.72	10	19.72	19.80	10	1,337	0.75%
2020/11/26	11	19.43	4	19.30	19.65	7	1,113	0.63%
2020/11/25	2	17.85	0	0.00	17.90	2	881	0.23%
2020/11/24	0	0.00	1	17.65	17.65	-1	850	-0.12%
2020/11/20	0	0.00	1	17.25	17.30	-1	863	-0.12%
2020/11/19	2	17.30	0	0.00	17.30	2	866	0.23%
2020/11/16	0	0.00	1	17.10	17.15	-1	822	-0.12%
2020/11/10	2	17.03	18	17.12	16.85	-16	816	-1.96%
2020/11/05	24	16.61	7	16.56	16.65	17	803	2.12%
2020/10/22	0	0.00	1	16.90	17.40	-1	762	-0.13%
2020/10/21	0	0.00	1	16.55	16.60	-1	731	-0.14%
2020/10/13	10	16.65	0	0.00	16.75	10	762	1.31%
2020/10/12	1	16.70	0	0.00	16.75	1	764	0.13%
2020/10/05	2	17.25	0	0.00	17.35	2	767	0.26%
2020/09/11	0	0.00	15	16.75	16.75	-15	826	-1.82%
2020/09/09	0	0.00	1	16.95	17.15	-1	810	-0.12%
2020/09/07	0	0.00	15	17.10	17.65	-15	778	-1.93%
2020/09/01	1	17.20	0	0.00	17.20	1	751	0.13%
2020/08/31	30	17.36	0	0.00	17.40	30	761	3.94%
2020/08/28	0	0.00	1	16.90	16.85	-1	744	-0.13%
2020/08/27	1	17.20	0	0.00	17.00	1	752	0.13%
2020/08/20	0	0.00	1	16.40	16.35	-1	690	-0.14%
2020/08/19	0	0.00	2	17.23	17.05	-2	676	-0.30%
2020/08/17	2	17.20	0	0.00	17.05	2	644	0.31%
2020/08/14	0	0.00	1	16.55	16.55	-1	601	-0.17%
2020/08/06	1	15.70	0	0.00	15.80	1	582	0.17%
2020/07/30	1	15.40	0	0.00	15.40	1	623	0.16%
2020/07/23	0	0.00	1	15.75	15.70	-1	651	-0.15%
2020/07/14	0	0.00	2	15.90	15.90	-2	666	-0.30%
2020/07/13	0	0.00	1	16.05	16.05	-1	669	-0.15%
2020/07/06	1	16.40	0	0.00	16.45	1	670	0.15%
2020/06/12	6	15.95	0	0.00	16.00	6	656	0.91%
2020/06/05	0	0.00	1	16.60	16.60	-1	658	-0.15%
2020/05/21	1	15.85	0	0.00	15.90	1	633	0.16%
2020/05/13	0	0.00	1	15.35	15.30	-1	613	-0.16%
2020/04/29	1	15.70	7	15.70	15.75	-6	574	-1.04%
2020/04/22	7	14.85	0	0.00	15.00	7	566	1.23%
2020/04/09	0	0.00	11	14.60	14.70	-11	498	-2.21%
2020/04/08	0	0.00	3	14.37	14.40	-3	489	-0.61%
2020/04/01	14	13.65	0	0.00	13.70	14	479	2.92%
2020/03/25	20	13.20	0	0.00	13.30	20	462	4.33%
2020/03/23	20	12.50	0	0.00	12.50	20	458	4.37%
2020/03/17	1	12.85	0	0.00	12.85	1	429	0.23%
2020/02/27	0	0.00	8	16.10	15.90	-8	344	-2.32%
2020/02/25	1	16.20	0	0.00	16.20	1	340	0.29%
2020/02/05	0	0.00	2	15.95	15.90	-2	371	-0.54%
2020/02/04	1	15.85	0	0.00	15.90	1	376	0.27%
2020/01/31	0	0.00	1	16.80	16.65	-1	361	-0.28%
2020/01/30	1	16.95	0	0.00	16.75	1	354	0.28%
2020/01/16	4	17.85	0	0.00	17.85	4	343	1.16%
2020/01/03	1	17.75	0	0.00	17.80	1	371	0.27%
2019/12/11	0	0.00	1	17.80	17.85	-1	483	-0.21%
2019/12/03	1	18.25	0	0.00	18.25	1	510	0.20%
2019/11/29	0	0.00	1	18.10	18.15	-1	537	-0.19%
2019/11/14	0	0.00	1	18.15	18.15	-1	668	-0.15%
2019/11/08	1	17.95	0	0.00	18.00	1	721	0.14%
2019/10/25	0	0.00	2	18.80	18.80	-2	842	-0.24%
2019/10/21	0	0.00	1	18.75	18.75	-1	986	-0.10%
2019/10/17	0	0.00	2	19.05	19.00	-2	1,097	-0.18%
2019/10/14	0	0.00	2	19.10	19.10	-2	1,257	-0.16%
2019/09/27	0	0.00	1	19.10	19.10	-1	1,361	-0.07%
2019/09/26	0	0.00	1	19.40	19.45	-1	1,358	-0.07%
2019/09/23	2	19.45	0	0.00	19.40	2	1,387	0.14%
2019/09/20	0	0.00	2	19.65	19.65	-2	1,447	-0.14%
2019/09/17	0	0.00	1	20.45	20.50	-1	1,455	-0.07%
2019/09/12	0	0.00	1	19.95	20.00	-1	1,455	-0.07%
2019/09/06	0	0.00	2	20.30	20.20	-2	1,465	-0.14%
2019/09/04	1	21.00	0	0.00	20.95	1	1,457	0.07%
2019/09/03	12	20.93	0	0.00	20.80	12	1,459	0.82%
2019/09/02	2	20.83	0	0.00	20.75	2	1,447	0.14%
2019/08/22	0	0.00	7	19.61	19.45	-7	1,452	-0.48%
2019/08/19	0	0.00	1	21.15	21.20	-1	1,419	-0.07%
2019/08/07	1	20.70	0	0.00	20.85	1	1,422	0.07%
2019/08/06	0	0.00	3	20.70	21.10	-3	1,417	-0.21%
2019/08/05	2	21.78	0	0.00	21.45	2	1,409	0.14%
2019/08/02	1	22.15	1	22.15	22.15	0	1,398	0.00%
2019/07/30	1	22.30	40	22.35	22.30	-39	1,470	-2.65%
2019/07/25	2	22.65	0	0.00	22.70	2	1,514	0.13%
2019/07/24	5	23.40	0	0.00	23.00	5	1,528	0.33%
2019/07/23	9	23.32	5	23.25	23.75	4	1,536	0.26%
2019/07/22	3	23.68	9	23.85	23.70	-6	1,505	-0.40%
2019/07/18	42	22.68	10	22.75	21.95	32	1,396	2.29%
2019/07/05	0	0.00	4	20.75	20.75	-4	1,210	-0.33%
2019/07/04	4	20.33	4	20.35	20.40	0	1,175	0.00%
2019/06/27	0	0.00	1	20.00	19.95	-1	1,127	-0.09%
2019/06/26	1	19.85	0	0.00	20.00	1	1,078	0.09%
2019/05/30	0	0.00	2	19.80	19.85	-2	1,007	-0.20%
2019/05/28	1	19.60	0	0.00	19.65	1	994	0.10%
2019/05/23	0	0.00	5	19.40	19.65	-5	991	-0.50%
2019/05/22	5	19.60	1	19.60	19.55	4	984	0.41%
2019/05/09	6	18.90	0	0.00	18.60	6	945	0.63%
2019/05/08	6	19.10	0	0.00	19.10	6	943	0.64%
2019/05/07	10	19.60	0	0.00	19.25	10	932	1.07%
2019/05/06	6	19.27	0	0.00	19.30	6	869	0.69%
2019/05/03	0	0.00	1	20.05	19.75	-1	838	-0.12%
2019/04/29	0	0.00	1	19.05	19.20	-1	745	-0.13%
2019/04/18	0	0.00	2	18.40	18.35	-2	747	-0.27%
2019/04/17	0	0.00	1	18.45	18.40	-1	734	-0.14%
2019/04/16	0	0.00	1	18.50	18.35	-1	727	-0.14%
2019/04/15	0	0.00	1	18.30	18.30	-1	724	-0.14%
2019/04/12	15	18.10	2	18.00	18.00	13	734	1.77%
2019/04/10	5	18.15	0	0.00	18.20	5	735	0.68%
2019/03/29	0	0.00	2	18.30	18.20	-2	739	-0.27%
2019/03/12	2	17.70	0	0.00	17.75	2	890	0.22%
2019/03/11	2	17.70	0	0.00	17.70	2	914	0.22%
2019/02/12	1	17.35	2	17.45	17.60	-1	1,484	-0.07%
2019/02/11	0	0.00	1	17.30	17.35	-1	1,499	-0.07%
2019/01/18	0	0.00	0.1	17.80	17.90	-0.1	1,724	0.00%
2019/01/16	1	18.00	0	0.00	18.00	1	1,853	0.05%
2019/01/11	1	18.50	0	0.00	18.45	1	2,038	0.05%
2019/01/04	1	18.10	0	0.00	18.30	1	2,985	0.03%
2018/12/25	1	19.05	10	19.25	19.05	-9	3,445	-0.26%
2018/12/19	0	0.00	2	20.30	20.15	-2	3,719	-0.05%
2018/12/17	3	20.32	0	0.00	20.35	3	3,707	0.08%
2018/12/13	1	19.55	10	19.50	19.60	-9	3,658	-0.25%
2018/12/12	2	19.65	0	0.00	19.65	2	3,677	0.05%
2018/12/11	0	0.00	6	19.58	19.65	-6	3,673	-0.16%
2018/12/10	9	19.72	4	19.55	19.50	5	3,676	0.14%
2018/12/07	5	19.80	0	0.00	19.80	5	3,677	0.14%
2018/12/06	7	19.45	0	0.00	19.35	7	3,691	0.19%
2018/12/03	1	20.20	20	20.07	20.25	-19	3,685	-0.52%
2018/11/30	0	0.00	1	19.90	19.80	-1	3,647	-0.03%
2018/11/29	2	19.85	2	19.70	19.70	0	3,649	0.00%
2018/11/28	23	19.94	4	19.73	19.75	19	3,633	0.52%
2018/11/27	0	0.00	1	19.00	19.00	-1	3,563	-0.03%
2018/11/26	0	0.00	3	18.73	18.95	-3	3,552	-0.08%
2018/11/23	4	18.38	0	0.00	18.35	4	3,517	0.11%
2018/11/22	2	18.85	0	0.00	18.70	2	3,498	0.06%
2018/11/21	2	18.90	0	0.00	19.10	2	3,509	0.06%
2018/11/19	5	19.25	5	19.35	19.45	0	3,557	0.00%
2018/11/16	0	0.00	1	19.20	19.35	-1	3,673	-0.03%
2018/11/09	1	17.95	0	0.00	18.05	1	3,556	0.03%
2018/11/06	0	0.00	7	19.50	19.30	-7	3,567	-0.20%
2018/11/02	3	19.22	4	19.59	19.60	-1	3,536	-0.03%
2018/11/01	1	20.05	0	0.00	19.90	1	3,488	0.03%
2018/10/30	1	20.55	0	0.00	20.30	1	3,537	0.03%
2018/10/26	5	21.04	1	21.30	20.10	4	3,525	0.11%
2018/10/25	2	20.28	20	20.30	20.70	-18	3,489	-0.52%
2018/10/24	0	0.00	2	21.90	21.30	-2	3,446	-0.06%
2018/10/23	0	0.00	4	22.35	22.40	-4	3,474	-0.12%
2018/10/22	0	0.00	3	22.67	22.30	-3	3,481	-0.09%
2018/10/19	5	22.57	0	0.00	22.45	5	3,512	0.14%
2018/10/18	2	23.20	4	23.09	23.20	-2	3,458	-0.06%
2018/10/17	20	22.70	1	23.35	22.70	19	3,434	0.55%
2018/10/16	38	23.03	15	22.48	22.65	23	3,311	0.69%
2018/10/15	4	22.28	8	22.34	23.00	-4	3,053	-0.13%
2018/10/12	2	20.90	0	0.00	20.95	2	2,696	0.07%
2018/10/11	1	20.25	0	0.00	20.45	1	2,621	0.04%
2018/10/08	0	0.00	5	20.92	21.05	-5	2,512	-0.20%
2018/10/05	3	20.40	10	20.00	20.00	-7	2,423	-0.29%
2018/10/04	1	20.90	8	20.88	21.15	-7	2,366	-0.30%
2018/10/03	1	20.35	7	20.91	21.00	-6	2,309	-0.26%
2018/10/02	0	0.00	3	20.25	20.35	-3	2,188	-0.14%
2018/09/28	22	20.18	17	19.88	19.80	5	2,085	0.24%
2018/09/27	0	0.00	2	19.75	19.95	-2	2,015	-0.10%
2018/09/26	5	19.32	0	0.00	19.20	5	1,915	0.26%
2018/09/25	0	0.00	10	18.95	19.20	-10	1,870	-0.53%
2018/09/21	0	0.00	1	18.60	18.55	-1	1,830	-0.05%
2018/09/20	0	0.00	10	18.30	18.30	-10	1,812	-0.55%
2018/09/19	2	18.15	0	0.00	18.25	2	1,808	0.11%
2018/09/18	0	0.00	2	18.35	18.10	-2	1,802	-0.11%
2018/09/14	1	17.70	0	0.00	17.75	1	1,775	0.06%
2018/09/06	0	0.00	1	17.50	17.50	-1	1,710	-0.06%
2018/09/05	1	18.05	0	0.00	18.00	1	1,685	0.06%
2018/09/03	0	0.00	1	18.35	18.35	-1	1,704	-0.06%
2018/08/29	0	0.00	7	18.64	18.65	-7	1,710	-0.41%
2018/08/28	2	18.85	21	19.11	18.85	-19	1,702	-1.12%
2018/08/27	0	0.00	5	19.60	19.65	-5	1,668	-0.30%
2018/08/24	8	19.44	0	0.00	19.40	8	1,635	0.49%
2018/08/23	8	20.47	1	21.05	20.15	7	1,591	0.44%
2018/08/22	0	0.00	5	20.36	20.45	-5	1,449	-0.34%
2018/08/15	0	0.00	7	19.58	19.60	-7	1,330	-0.53%
2018/08/14	3	18.88	1	18.55	19.10	2	1,290	0.15%
2018/08/13	2	18.88	1	18.75	18.30	1	1,265	0.08%
2018/08/06	10	20.03	13	20.10	20.25	-3	1,172	-0.26%
2018/08/03	10	19.75	13	19.71	19.90	-3	1,114	-0.27%
2018/08/02	1	19.30	0	0.00	19.20	1	1,105	0.09%
2018/07/30	6	19.90	25	20.37	19.60	-19	1,032	-1.84%
2018/07/27	1	19.20	15	19.47	19.70	-14	926	-1.51%
2018/07/26	5	19.64	1	19.80	19.50	4	884	0.45%
2018/07/25	21	18.72	0	0.00	18.45	21	855	2.45%
2018/07/24	0	0.00	31	18.68	18.75	-31	843	-3.68%
2018/07/17	0	0.00	24	17.28	17.50	-24	775	-3.09%
2018/07/10	0	0.00	3	16.85	16.75	-3	720	-0.42%
2018/07/09	0	0.00	2	16.85	16.80	-2	733	-0.27%
2018/07/06	0	0.00	2	16.85	16.70	-2	738	-0.27%
2018/07/05	0	0.00	12	16.78	16.80	-12	748	-1.60%
2018/07/03	0	0.00	7	16.64	16.60	-7	752	-0.93%
2018/06/26	0	0.00	1	16.55	16.55	-1	775	-0.13%
2018/06/25	0	0.00	3	16.78	16.75	-3	771	-0.39%
2018/06/22	0	0.00	16	16.67	16.65	-16	769	-2.08%
2018/06/15	1	17.45	21	17.30	17.30	-20	769	-2.60%
2018/06/12	5	17.55	0	0.00	17.50	5	759	0.66%
2018/06/11	18	17.75	6	17.83	17.70	12	771	1.56%
2018/06/08	0	0.00	15	17.60	17.35	-15	738	-2.03%
2018/06/01	0	0.00	1	17.00	16.95	-1	702	-0.14%
2018/05/23	0	0.00	1	16.75	16.75	-1	695	-0.14%
2018/05/21	0	0.00	6	16.76	16.85	-6	695	-0.86%
2018/05/18	0	0.00	1	16.65	16.70	-1	700	-0.14%
2018/05/16	1	16.65	0	0.00	16.60	1	704	0.14%
2018/05/15	3	16.97	0	0.00	16.80	3	697	0.43%
2018/05/14	4	16.88	2	16.80	16.90	2	729	0.27%
2018/05/11	0	0.00	5	17.00	17.15	-5	728	-0.69%
2018/05/09	5	16.75	0	0.00	16.90	5	700	0.71%
2018/05/03	1	16.80	4	16.80	16.85	-3	688	-0.44%
2018/05/02	7	17.07	5	17.50	17.05	2	679	0.29%
2018/04/30	1	16.45	20	16.96	17.00	-19	611	-3.11%
2018/04/27	2	16.40	0	0.00	16.35	2	581	0.34%
2018/04/26	2	16.50	20	16.64	16.60	-18	583	-3.09%
2018/04/25	2	16.45	3	16.45	16.35	-1	556	-0.18%
2018/04/23	0	0.00	17	16.46	16.45	-17	529	-3.21%
2018/04/20	0	0.00	30	16.16	16.05	-30	521	-5.76%
2018/04/19	0	0.00	15	15.97	15.90	-15	524	-2.86%
2018/04/18	0	0.00	2	15.95	15.75	-2	530	-0.38%
2018/04/13	5	16.30	0	0.00	16.20	5	554	0.90%
2018/04/11	1	16.05	20	16.10	16.05	-19	553	-3.43%
2018/03/26	0	0.00	7	15.15	15.05	-7	627	-1.12%
2018/03/15	0	0.00	35	16.07	16.10	-35	681	-5.14%
2018/03/01	15	15.80	0	0.00	15.75	15	1,184	1.27%
2018/02/09	0	0.00	2	14.50	14.55	-2	1,185	-0.17%
2018/02/08	2	14.90	0	0.00	14.90	2	1,173	0.17%
2018/02/07	3	15.13	0	0.00	14.90	3	1,184	0.25%
2018/02/06	0	0.00	4	14.83	14.70	-4	1,184	-0.34%
2018/02/05	12	15.89	12	16.12	16.00	0	1,159	0.00%
2018/01/30	3	16.55	3	16.55	16.45	0	1,156	0.00%
2018/01/29	0	0.00	3	16.55	16.60	-3	1,151	-0.26%
2018/01/25	0	0.00	5	17.00	16.90	-5	1,148	-0.44%
2018/01/24	0	0.00	10	16.98	16.80	-10	1,148	-0.87%
2018/01/23	1	16.90	33	16.90	16.90	-32	1,144	-2.80%
2018/01/22	0	0.00	5	16.70	16.70	-5	1,140	-0.44%
2018/01/19	0	0.00	49	16.60	16.55	-49	1,143	-4.28%
2018/01/18	1	16.45	26	16.48	16.50	-25	1,149	-2.17%
2018/01/16	10	16.44	0	0.00	16.50	10	1,199	0.83%
2018/01/15	0	0.00	4	16.55	16.55	-4	1,200	-0.33%
2018/01/12	5	16.80	0	0.00	16.55	5	1,193	0.42%
2018/01/08	2	16.90	0	0.00	16.85	2	1,180	0.17%
2018/01/05	0	0.00	5	16.90	16.80	-5	1,181	-0.42%
2018/01/03	5	16.55	0	0.00	16.65	5	1,172	0.43%