台航 (2617)-第一金-新興券商分點個股進出

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

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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	0	0.00	0.1	36.92	36.90	-0.1	3,841	0.00%
2024/05/15	10.1	37.50	1	37.55	37.15	9.1	3,768	0.24%
2024/05/14	0.1	38.10	0	0.00	38.30	0.1	3,678	0.00%
2024/05/13	186	38.55	181.1	38.89	37.80	5	3,518	0.14%	大買/大賣/
2024/05/10	39.4	37.59	42.1	37.86	38.25	-2.7	3,075	-0.09%
2024/05/09	5.1	36.81	0.1	36.95	37.05	5	2,865	0.18%
2024/05/08	4	37.99	5.1	39.31	36.65	-1.1	2,786	-0.04%
2024/05/06	0.1	35.81	5	35.90	35.70	-4.9	2,460	-0.20%
2024/05/03	0	36.05	2	36.00	36.00	-2	2,426	-0.08%
2024/05/02	0.1	36.90	1	37.40	36.35	-0.9	2,388	-0.04%
2024/04/30	0.1	37.05	21	36.91	37.20	-20.9	2,293	-0.91%
2024/04/29	21	37.44	0	0.00	36.80	21	2,212	0.95%
2024/04/19	1	34.90	1	34.65	34.70	0	2,033	0.00%
2024/04/16	5	33.95	0	0.00	34.00	5	2,038	0.25%
2024/03/22	0	0.00	1	34.80	34.85	-1	2,630	-0.04%
2024/03/18	0	0.00	0	34.90	34.90	0	2,841	0.00%
2024/03/15	0	35.95	0	0.00	35.00	0	2,857	0.00%
2024/03/13	0.5	36.02	0	0.00	36.00	0.5	2,884	0.02%
2024/03/12	0.4	35.94	0	0.00	36.25	0.4	2,971	0.01%
2024/03/11	0	0.00	0.2	35.45	35.70	-0.2	3,085	-0.01%
2024/03/01	2	35.20	0	0.00	35.35	2	4,255	0.05%
2024/02/27	0.2	35.20	2	34.63	34.60	-1.9	4,184	-0.04%
2024/02/26	1.2	35.70	3	35.28	35.20	-1.9	4,109	-0.05%
2024/02/23	0	0.00	1	35.30	35.05	-1	4,054	-0.02%
2024/02/22	5	35.68	12	34.92	35.50	-7	3,989	-0.18%
2024/02/21	22	34.80	23.1	34.89	34.75	-1.1	3,847	-0.03%
2024/02/20	0.1	33.00	0.1	33.00	33.00	0	3,619	0.00%
2024/02/19	0	0.00	0.1	32.40	32.70	-0.1	3,601	0.00%
2024/02/05	5.1	31.45	1	31.50	31.50	4.1	3,612	0.11%
2024/02/02	0.1	32.05	0	0.00	31.95	0.1	3,602	0.00%
2024/01/31	0	0.00	0.1	32.40	32.35	-0.1	3,619	0.00%
2024/01/30	0.1	32.30	0	0.00	32.15	0.1	3,625	0.00%
2024/01/29	0.4	32.42	0.1	32.50	32.50	0.3	3,629	0.01%
2024/01/25	0.1	32.20	0	0.00	32.20	0.1	3,628	0.00%
2024/01/19	0.1	32.00	0	0.00	32.10	0.1	3,641	0.00%
2024/01/09	5.2	32.80	0	0.00	32.65	5.2	3,590	0.14%
2024/01/05	0	0.00	0.1	34.60	34.80	-0.1	3,472	0.00%
2024/01/04	0.3	34.53	3.2	34.23	34.35	-2.9	3,415	-0.08%
2024/01/03	0	0.00	0.2	33.70	33.60	-0.2	3,315	-0.01%
2024/01/02	0	0.00	0.4	33.35	33.40	-0.4	3,299	-0.01%
2023/12/28	0.2	33.00	0	0.00	32.95	0.2	3,253	0.00%
2023/12/25	0.3	32.83	0	0.00	32.70	0.3	3,211	0.01%
2023/12/22	0	0.00	1	33.60	33.95	-1	3,163	-0.03%
2023/12/21	1	34.20	0.1	34.20	34.25	0.9	3,115	0.03%
2023/12/20	1	33.45	0	0.00	33.55	1	3,018	0.03%
2023/12/19	0.2	32.97	1.2	32.98	33.10	-1.1	3,008	-0.03%
2023/12/18	1.1	33.60	0	0.00	33.50	1.1	3,000	0.04%
2023/12/14	0	0.00	0.7	32.59	32.45	-0.7	3,010	-0.02%
2023/12/13	2.2	33.40	0	0.00	33.10	2.2	2,998	0.07%
2023/12/12	0	0.00	0.2	33.23	33.15	-0.2	3,037	-0.01%
2023/12/11	1	33.35	0	0.00	33.20	1	3,034	0.03%
2023/12/08	0.1	33.85	0.2	33.85	33.65	-0.1	2,985	0.00%
2023/12/07	1.1	33.83	0.1	34.00	33.95	1	2,922	0.03%
2023/12/06	1.1	34.90	6	34.73	35.50	-4.9	2,807	-0.17%
2023/12/05	33.2	36.58	29.4	36.86	36.05	3.9	2,630	0.15%
2023/12/04	0.4	33.68	28.1	34.41	35.35	-27.8	1,913	-1.45%
2023/12/01	11.1	32.51	5	32.00	32.15	6.1	1,618	0.37%
2023/11/30	1.3	31.32	0	0.00	31.30	1.3	1,476	0.09%
2023/11/29	0.5	31.00	0	0.00	30.85	0.5	1,438	0.03%
2023/11/28	0.3	31.17	1.2	31.16	31.00	-0.9	1,408	-0.06%
2023/11/23	0	0.00	0.1	29.30	29.40	-0.1	1,239	0.00%
2023/11/22	0.2	29.40	0	0.00	29.25	0.2	1,248	0.02%
2023/11/21	0.2	29.65	0.3	29.52	29.50	-0.1	1,250	-0.01%
2023/11/20	0.1	29.55	0	0.00	29.60	0.1	1,261	0.00%
2023/11/14	0	0.00	1	29.10	28.90	-1	1,580	-0.06%
2023/11/13	2	29.10	2.2	29.01	29.00	-0.2	1,614	-0.01%
2023/11/10	1.1	28.85	3	28.80	28.80	-1.9	1,608	-0.12%
2023/11/09	1	28.70	1.4	28.69	28.65	-0.4	1,614	-0.02%
2023/11/08	3	28.82	1.2	28.63	28.60	1.8	1,620	0.11%
2023/11/07	0.1	28.40	0	0.00	28.50	0.1	1,595	0.00%
2023/11/06	0.1	28.35	0	0.00	28.70	0.1	1,597	0.00%
2023/11/02	0.1	27.49	0	0.00	27.50	0.1	1,596	0.01%
2023/10/31	0.1	27.70	0	0.00	27.40	0.1	1,594	0.01%
2023/10/27	0	0.00	2	28.60	28.30	-2	1,596	-0.13%
2023/10/23	0	28.55	0.2	28.75	28.30	-0.1	1,640	-0.01%
2023/10/19	0.1	29.45	2	29.25	29.25	-2	1,652	-0.12%
2023/10/18	0.1	28.45	0.2	28.50	28.85	-0.1	1,638	0.00%
2023/10/17	0.1	28.50	0	0.00	28.55	0.1	1,625	0.00%
2023/10/13	0.1	29.35	0	0.00	29.00	0.1	1,693	0.01%
2023/10/11	0	0.00	10	29.30	29.20	-10	1,709	-0.59%
2023/10/06	10	29.13	2	29.35	29.10	8	1,712	0.47%
2023/10/05	2	28.60	0	0.00	28.55	2	1,726	0.12%
2023/10/04	0	0.00	0	28.80	28.50	0	1,743	0.00%
2023/10/02	0.3	29.13	1	28.80	28.95	-0.7	1,771	-0.04%
2023/09/28	0.1	29.45	0	0.00	29.35	0.1	1,771	0.01%
2023/09/27	0	0.00	1	29.20	29.20	-1	1,793	-0.06%
2023/09/26	1	29.00	0	0.00	29.05	1	1,823	0.05%
2023/09/22	0	0.00	1	29.90	29.60	-1	1,873	-0.05%
2023/09/21	4	30.71	1	31.20	30.20	3	1,862	0.16%
2023/09/20	6	30.93	16	31.09	30.70	-10	1,819	-0.55%
2023/09/19	9	30.09	0	0.00	30.10	9	1,699	0.53%
2023/09/18	20	29.78	10	29.80	30.00	10	1,641	0.61%
2023/09/15	0	0.00	10	29.43	29.60	-10	1,605	-0.62%
2023/09/14	10	28.70	0	0.00	28.65	10	1,524	0.66%
2023/09/06	0	0.00	1	28.30	28.10	-1	1,558	-0.06%
2023/09/04	0	0.00	1	28.60	28.50	-1	1,593	-0.06%
2023/08/30	10	28.30	0	0.00	28.35	10	1,616	0.62%
2023/08/28	1	28.10	0	0.00	27.90	1	1,626	0.06%
2023/08/23	0	0.00	1	28.85	28.95	-1	1,600	-0.06%
2023/08/22	2	28.93	0	0.00	29.25	2	1,598	0.13%
2023/08/09	2	27.05	0	0.00	26.85	2	1,211	0.17%
2023/07/20	0	0.00	2	28.35	28.40	-2	1,151	-0.17%
2023/07/19	7	30.76	8	30.74	30.55	-1	1,140	-0.09%
2023/07/18	0	0.00	30	30.85	30.70	-30	1,114	-2.69%
2023/07/13	1	30.55	5	30.60	30.50	-4	1,086	-0.37%
2023/07/12	2	30.93	0	0.00	30.70	2	1,077	0.19%
2023/07/10	1	31.00	0	0.00	31.20	1	1,056	0.09%
2023/06/30	0	0.00	2	30.50	30.50	-2	976	-0.20%
2023/06/29	0	0.00	2	30.00	30.05	-2	972	-0.21%
2023/06/08	0	0.00	5	30.35	30.20	-5	1,226	-0.41%
2023/06/05	2	29.30	0	0.00	29.25	2	1,469	0.14%
2023/06/02	1	29.10	0	0.00	29.10	1	1,623	0.06%
2023/06/01	0	0.00	1	28.75	28.85	-1	1,674	-0.06%
2023/05/25	1	29.80	0	0.00	29.80	1	2,169	0.05%
2023/04/19	1	32.30	0	0.00	32.20	1	2,226	0.04%
2023/04/13	0	0.00	1	32.40	32.60	-1	2,242	-0.04%
2023/04/11	1	32.15	0	0.00	32.35	1	2,241	0.04%
2023/03/27	0	0.00	1	31.30	31.50	-1	2,422	-0.04%
2023/03/24	1	30.90	0	0.00	30.85	1	2,456	0.04%
2023/03/21	0	0.00	1	33.05	33.10	-1	2,383	-0.04%
2023/03/15	0	0.00	2	33.35	33.15	-2	2,335	-0.09%
2023/03/10	1	34.45	1	33.90	33.75	0	2,230	0.00%
2023/03/09	0	0.00	32	34.20	34.30	-32	2,144	-1.49%
2023/03/08	0	0.00	1	33.60	33.55	-1	2,054	-0.05%
2023/03/07	33	32.65	0	0.00	33.85	33	1,981	1.67%
2023/03/02	1	31.15	4	31.14	31.25	-3	1,743	-0.17%
2023/02/24	18	29.74	15	29.70	30.00	3	1,533	0.20%
2023/02/23	2	28.15	5	29.28	28.85	-3	1,399	-0.21%
2023/02/22	1	27.70	0	0.00	27.80	1	1,295	0.08%
2023/01/13	0	0.00	1	26.10	25.95	-1	1,311	-0.08%
2023/01/12	23	26.15	0	0.00	26.05	23	1,327	1.73%
2023/01/09	0	0.00	7	25.71	25.90	-7	1,326	-0.53%
2023/01/06	0	0.00	2	25.80	25.85	-2	1,332	-0.15%
2023/01/04	0	0.00	2	26.15	26.15	-2	1,337	-0.15%
2022/12/30	7	26.90	0	0.00	26.90	7	1,337	0.52%
2022/12/29	0	0.00	2	26.30	26.30	-2	1,340	-0.15%
2022/12/26	0	0.00	2	26.60	26.70	-2	1,371	-0.15%
2022/12/23	1	27.20	3	27.00	27.25	-2	1,376	-0.15%
2022/12/22	14	28.05	11	28.10	27.60	3	1,373	0.22%
2022/12/20	0	0.00	1	26.85	26.50	-1	1,255	-0.08%
2022/12/19	7	27.40	0	0.00	26.65	7	1,267	0.55%
2022/12/16	5	26.95	0	0.00	27.30	5	1,276	0.39%
2022/12/07	1	25.90	0	0.00	25.65	1	1,414	0.07%
2022/12/02	0	0.00	1	26.70	26.50	-1	1,430	-0.07%
2022/11/30	0	0.00	5	26.30	26.45	-5	1,440	-0.35%
2022/11/29	0	0.00	5	26.26	26.25	-5	1,441	-0.35%
2022/11/28	1	26.05	0	0.00	26.00	1	1,450	0.07%
2022/11/22	1	24.95	0	0.00	24.95	1	1,435	0.07%
2022/11/16	0	0.00	1	25.60	25.50	-1	1,445	-0.07%
2022/11/14	1	25.30	0	0.00	25.65	1	1,439	0.07%
2022/10/25	0	0.00	1	24.10	24.00	-1	1,496	-0.07%
2022/10/17	1	23.25	0	0.00	23.85	1	1,563	0.06%
2022/10/05	0	0.00	1	26.35	26.40	-1	1,662	-0.06%
2022/09/30	0	0.00	1	24.15	24.70	-1	1,681	-0.06%
2022/09/28	1	25.00	1	24.80	24.55	0	1,683	0.00%
2022/09/26	10	26.70	1	26.65	26.65	9	1,662	0.54%
2022/09/19	1	27.80	1	27.20	27.10	0	1,615	0.00%
2022/09/15	0	0.00	10	27.90	28.40	-10	1,656	-0.60%
2022/09/14	0	0.00	20	27.30	27.35	-20	1,641	-1.22%
2022/09/13	0	0.00	2	26.55	26.60	-2	1,641	-0.12%
2022/09/12	2	26.00	0	0.00	26.45	2	1,712	0.12%
2022/09/05	1	26.20	0	0.00	26.20	1	1,803	0.06%
2022/08/18	1	29.75	1	29.80	29.65	0	2,087	0.00%
2022/08/17	1	29.60	0	0.00	29.40	1	2,142	0.05%
2022/08/10	0	0.00	1	28.60	29.10	-1	2,309	-0.04%
2022/08/02	0	0.00	2	28.10	28.05	-2	2,468	-0.08%
2022/07/29	0	0.00	2	29.00	28.75	-2	2,563	-0.08%
2022/07/27	1	28.65	0	0.00	28.75	1	2,804	0.04%
2022/07/26	0	0.00	2	28.35	28.30	-2	2,891	-0.07%
2022/07/22	0	0.00	2	28.30	28.55	-2	3,126	-0.06%
2022/07/21	3	27.87	3	28.83	28.00	0	3,129	0.00%
2022/07/20	2	27.60	1	27.55	27.40	1	3,133	0.03%
2022/07/19	0	0.00	2	27.00	27.20	-2	3,201	-0.06%
2022/07/15	1	26.20	0	0.00	26.10	1	3,442	0.03%
2022/07/14	0	0.00	5	26.30	26.70	-5	3,834	-0.13%
2022/07/13	0	0.00	2	27.95	27.95	-2	3,876	-0.05%
2022/07/08	0	0.00	1	29.15	29.00	-1	3,931	-0.03%
2022/07/05	0	0.00	1	28.10	28.25	-1	4,013	-0.02%
2022/07/04	0	0.00	1	27.80	27.50	-1	4,022	-0.02%
2022/06/30	2	28.85	1	28.95	28.80	1	4,026	0.02%
2022/06/29	1	30.25	0	0.00	30.05	1	4,032	0.02%
2022/06/24	1	29.00	2	28.98	29.05	-1	4,014	-0.02%
2022/06/22	1	28.55	0	0.00	28.65	1	3,961	0.03%
2022/06/21	0	0.00	5	29.74	30.10	-5	3,916	-0.13%
2022/06/20	3	30.93	10	30.43	29.50	-7	3,901	-0.18%
2022/06/17	0	0.00	2.2	32.85	32.60	-2.2	3,838	-0.06%
2022/06/16	1.2	33.65	6	33.48	33.30	-4.8	3,810	-0.13%
2022/06/14	4	34.50	0	0.00	34.45	4	3,818	0.10%
2022/06/13	4	35.31	0	0.00	34.95	4	3,855	0.10%
2022/06/10	1	36.40	10	36.35	36.35	-9	4,016	-0.22%
2022/06/08	0	0.00	1	37.60	37.35	-1	4,189	-0.02%
2022/06/07	1	37.10	0	0.00	37.35	1	4,563	0.02%
2022/06/06	5	37.85	6	37.65	37.15	-1	4,673	-0.02%
2022/06/02	0	0.00	44	37.42	37.35	-44	4,711	-0.93%
2022/06/01	0	0.00	202	37.48	37.30	-202	4,814	-4.20%	大賣/鉅額交易
2022/05/31	0	0.00	26	37.38	37.15	-26	4,948	-0.53%
2022/05/30	0	0.00	54.3	37.93	37.85	-54.3	5,023	-1.08%
2022/05/27	60	37.65	0	0.00	37.75	60	5,214	1.15%
2022/05/26	93	37.71	10	37.74	37.80	83	5,552	1.49%
2022/05/25	0	0.00	5	37.05	36.90	-5	5,826	-0.09%
2022/05/24	0	0.00	1	36.30	36.15	-1	5,823	-0.02%
2022/05/23	0	0.00	260	35.97	35.70	-260	5,800	-4.48%	大賣/鉅額交易
2022/05/20	0	0.00	2	34.35	34.30	-2	5,765	-0.03%
2022/05/19	2	33.75	0	0.00	33.85	2	5,912	0.03%
2022/05/17	78	34.74	0	0.00	34.45	78	5,920	1.32%
2022/05/16	181	34.84	1	35.20	35.15	180	5,894	3.05%	大買/鉅額交易
2022/05/12	183	35.90	0	0.00	35.00	183	5,865	3.12%	大買/鉅額交易
2022/05/11	0	0.00	1	36.50	36.05	-1	5,827	-0.02%
2022/05/10	4	36.43	5	36.45	36.45	-1	5,829	-0.02%
2022/05/09	18	36.69	18	36.78	36.40	0	5,782	0.00%
2022/05/06	4	37.70	0	0.00	37.80	4	5,754	0.07%
2022/05/04	0	0.00	6	38.13	37.95	-6	5,665	-0.11%
2022/05/03	13	36.38	5	36.70	36.95	8	5,519	0.14%
2022/04/29	15	38.08	8.2	38.19	37.75	6.8	5,440	0.12%
2022/04/28	1.2	35.77	1	36.10	36.20	0.2	5,269	0.00%
2022/04/27	2	35.30	0	0.00	35.45	2	5,215	0.04%
2022/04/26	2	36.55	1	37.25	36.05	1	5,199	0.02%
2022/04/25	2	36.65	0.1	36.30	36.40	1.9	5,137	0.04%
2022/04/22	0.1	38.60	1	38.10	38.70	-0.9	5,069	-0.02%
2022/04/21	2	39.03	13	38.92	39.00	-11	4,998	-0.22%
2022/04/20	10	38.66	12	39.16	38.40	-2	4,826	-0.04%
2022/04/19	0	0.00	8	37.01	36.85	-8	4,454	-0.18%
2022/04/18	8	36.14	5	35.80	35.75	3	4,411	0.07%
2022/04/15	10	37.64	5	37.29	37.05	5	4,384	0.11%
2022/04/14	0	0.00	4	37.19	36.85	-4	4,347	-0.09%
2022/04/13	2	36.85	3	36.80	36.75	-1	4,339	-0.02%
2022/04/12	3	36.60	5	35.61	35.70	-2	4,323	-0.05%
2022/04/11	3	37.22	5	36.80	36.55	-2	4,313	-0.05%
2022/04/08	4	35.94	0	0.00	36.65	4	4,272	0.09%
2022/04/07	4	35.30	7	35.68	35.20	-3	4,266	-0.07%
2022/04/06	4	36.88	0	0.00	36.85	4	4,259	0.09%
2022/04/01	9	36.47	0	0.00	36.80	9	4,250	0.21%
2022/03/29	2	35.90	0	0.00	35.95	2	4,255	0.05%
2022/03/25	0	0.00	2	35.03	34.85	-2	4,305	-0.05%
2022/03/16	2	35.60	1	35.40	35.30	1	4,524	0.02%
2022/03/15	13	37.90	8	36.58	36.15	5	4,513	0.11%
2022/03/14	3	37.82	4	37.54	37.10	-1	4,523	-0.02%
2022/03/11	5	37.30	7	37.07	37.10	-2	4,531	-0.04%
2022/03/10	16	37.66	16	37.96	37.25	0	4,535	0.00%
2022/03/09	3	35.43	2	35.50	35.95	1	4,249	0.02%
2022/03/07	4	36.34	0	0.00	35.55	4	4,270	0.09%
2022/03/04	10	37.92	0	0.00	37.35	10	4,258	0.23%
2022/03/02	3	38.27	3	37.25	37.05	0	4,109	0.00%
2022/03/01	17	37.65	2	38.50	37.00	15	3,904	0.38%
2022/02/25	2	37.70	4	37.66	37.70	-2	3,571	-0.06%
2022/02/21	5	36.03	0	0.00	35.55	5	3,245	0.15%
2022/02/10	3	35.50	0	0.00	35.25	3	3,859	0.08%
2022/01/26	0.1	31.35	0	0.00	31.60	0.1	4,162	0.00%
2022/01/24	5	32.25	0	0.00	32.30	5	4,257	0.12%
2022/01/21	0	0.00	5	32.61	32.40	-5	4,301	-0.12%
2022/01/20	0	0.00	6	33.20	33.60	-6	4,323	-0.14%
2022/01/19	1	33.75	7	33.67	33.30	-6	4,359	-0.14%
2022/01/18	1	34.20	0	0.00	34.10	1	4,383	0.02%
2022/01/13	1	34.65	0	0.00	34.45	1	4,575	0.02%
2022/01/11	1	35.40	1	35.70	35.00	0	4,653	0.00%
2022/01/10	0	0.00	0.4	35.40	35.40	-0.4	4,749	-0.01%
2022/01/06	0	0.00	2	36.40	36.40	-2	4,895	-0.04%
2021/12/30	0	0.00	2	37.15	37.15	-2	5,541	-0.04%
2021/12/28	1	37.45	1	37.80	37.40	0	5,745	0.00%
2021/12/21	2	38.00	2	38.20	38.30	0	6,770	0.00%
2021/12/17	1	38.15	1	38.45	38.00	0	6,768	0.00%
2021/12/15	1	38.05	1	37.80	38.10	0	6,734	0.00%
2021/12/14	2	37.65	3	36.90	36.85	-1	6,737	-0.01%
2021/12/13	1	38.25	1	38.65	38.25	0	6,729	0.00%
2021/12/10	2	38.33	2	38.00	38.00	0	6,800	0.00%
2021/12/09	0	0.00	12	39.55	38.95	-12	6,843	-0.18%
2021/12/08	14	38.93	5	39.56	39.40	9	6,923	0.13%
2021/12/07	3	38.33	1	38.70	38.85	2	6,797	0.03%
2021/12/06	1	38.60	3	38.37	38.35	-2	6,772	-0.03%
2021/12/03	3	37.50	2	37.05	37.10	1	6,759	0.01%
2021/12/02	2	38.15	3	38.47	38.05	-1	6,874	-0.01%
2021/11/30	1	37.75	15	37.62	37.80	-14	6,976	-0.20%
2021/11/29	2	35.95	0	0.00	35.85	2	7,112	0.03%
2021/11/26	2	37.25	2	35.75	35.85	0	7,262	0.00%
2021/11/25	13.4	37.36	1	37.75	37.60	12.4	7,363	0.17%
2021/11/24	2	37.48	1.1	37.27	37.30	0.9	7,560	0.01%
2021/11/23	1	36.90	1	36.80	36.45	0	7,707	0.00%
2021/11/22	2	37.10	6	36.97	37.25	-4	7,920	-0.05%
2021/11/19	3.1	36.18	2	35.70	35.65	1.1	8,291	0.01%
2021/11/18	0	0.00	1	36.75	36.60	-1	9,527	-0.01%
2021/11/17	3	36.52	0	0.00	36.35	3	10,128	0.03%
2021/11/15	0	0.00	2	36.55	36.25	-2	12,804	-0.02%
2021/11/12	2	37.55	5	37.21	37.20	-3	13,189	-0.02%
2021/11/11	10	38.39	1	39.00	37.60	9	13,202	0.07%
2021/11/10	4	38.35	2	38.50	38.60	2	13,197	0.02%
2021/11/09	3	38.23	2	37.73	37.70	1	13,187	0.01%
2021/11/08	4	36.28	4	36.48	37.00	0	13,101	0.00%
2021/11/03	1	37.00	0	0.00	36.30	1	13,227	0.01%
2021/11/02	2	35.98	1	36.25	35.75	1	13,285	0.01%
2021/11/01	1	35.80	3	35.13	35.10	-2	13,263	-0.02%
2021/10/29	0	0.00	1	35.55	35.05	-1	13,282	-0.01%
2021/10/28	2	34.63	1	35.60	34.60	1	13,357	0.01%
2021/10/27	3	35.07	1	35.25	34.80	2	13,479	0.01%
2021/10/26	2	35.58	1	35.85	35.55	1	13,721	0.01%
2021/10/25	1	34.50	3	36.07	36.10	-2	14,064	-0.01%
2021/10/22	3	35.58	1	35.10	35.10	2	14,253	0.01%
2021/10/21	0	0.00	3	36.80	36.30	-3	14,440	-0.02%
2021/10/20	1	36.50	0	0.00	36.15	1	14,514	0.01%
2021/10/18	2	35.80	1.3	36.51	36.55	0.7	14,926	0.00%
2021/10/13	1	36.85	1	37.50	36.60	0	15,527	0.00%
2021/10/12	0	0.00	1	39.05	37.10	-1	16,527	-0.01%
2021/10/08	7	40.86	10	41.80	40.20	-3	17,224	-0.02%
2021/10/07	10	40.95	0	0.00	40.95	10	17,533	0.06%
2021/10/06	0	0.00	5	38.00	37.25	-5	17,915	-0.03%
2021/10/05	8	38.99	1	37.95	39.45	7	18,252	0.04%
2021/10/04	5	42.76	5	42.41	38.85	0	18,607	0.00%
2021/10/01	14	45.00	16	45.62	43.10	-2	19,128	-0.01%
2021/09/30	11	45.11	0	0.00	44.80	11	19,679	0.06%
2021/09/29	6	43.30	5	43.55	42.60	1	20,483	0.00%
2021/09/28	2	43.35	0	0.00	43.15	2	21,363	0.01%
2021/09/22	0	0.00	4.4	44.05	44.00	-4.4	28,031	-0.02%
2021/09/17	0	0.00	2.1	45.30	45.05	-2.1	29,307	-0.01%
2021/09/14	3	44.88	2	45.35	44.75	1	32,592	0.00%
2021/09/10	1	45.00	0	0.00	45.75	1	34,972	0.00%
2021/09/09	2	45.10	0	0.00	45.10	2	35,510	0.01%
2021/09/07	3	46.10	1	47.05	45.80	2	37,140	0.01%
2021/09/06	2	45.45	3	45.78	45.05	-1	37,787	0.00%
2021/09/03	1	47.40	1	46.50	47.40	0	38,385	0.00%
2021/09/02	0	0.00	2	48.63	48.70	-2	38,491	-0.01%
2021/09/01	1	47.55	0	0.00	47.45	1	39,147	0.00%
2021/08/31	0	0.00	7	50.20	50.10	-7	39,133	-0.02%
2021/08/30	0	0.00	695	52.83	51.40	-695	39,309	-1.77%	大賣/鉅額交易
2021/08/27	0	0.00	74	52.09	50.90	-74	39,498	-0.19%
2021/08/26	1	53.20	13	53.80	53.30	-12	40,366	-0.03%
2021/08/25	93	52.50	4	53.13	54.00	89	40,832	0.22%
2021/08/24	272.1	54.70	70.1	54.87	53.50	202	40,500	0.50%	大買/鉅額交易
2021/08/23	28.1	52.55	15	52.65	52.90	13.1	39,337	0.03%
2021/08/20	141	49.15	19.1	48.67	48.10	121.9	38,826	0.31%	大買/鉅額交易
2021/08/19	450	50.85	120.3	52.33	49.25	329.7	37,905	0.87%	大買/大賣/鉅額交易
2021/08/18	4	44.50	7.1	46.94	47.85	-3.1	36,185	-0.01%
2021/08/17	2	44.15	0	0.00	43.50	2	35,898	0.01%
2021/08/16	1	45.45	0	0.00	43.35	1	36,036	0.00%
2021/08/13	8	45.61	5	45.90	44.80	3	36,035	0.01%
2021/08/10	1	44.45	5	45.75	44.25	-4	36,403	-0.01%
2021/08/09	5	46.26	3	45.93	45.00	2	36,597	0.01%
2021/08/06	4	46.38	1	47.00	45.70	3	36,906	0.01%
2021/08/05	0	0.00	1	44.30	44.10	-1	36,977	0.00%
2021/08/04	1.2	45.79	3	45.70	45.45	-1.8	37,239	0.00%
2021/08/03	0	0.00	1	44.85	45.35	-1	37,965	0.00%
2021/08/02	2	45.35	2	43.75	45.60	0	38,908	0.00%
2021/07/30	14	46.41	10	45.90	44.50	4	39,585	0.01%
2021/07/29	26	45.76	27	45.62	47.95	-1	40,372	0.00%
2021/07/28	7.1	44.68	1	45.05	44.35	6.1	40,923	0.01%
2021/07/27	13.1	46.78	1	44.60	44.60	12.1	42,247	0.03%
2021/07/26	0	48.00	1	48.50	48.00	-1	42,885	0.00%
2021/07/23	7	50.79	3	50.67	50.00	4	43,277	0.01%
2021/07/22	1.1	48.11	0	0.00	48.70	1.1	43,697	0.00%
2021/07/21	13	52.43	26	51.70	50.00	-13	44,865	-0.03%
2021/07/20	17	53.85	19	53.98	53.90	-2	44,736	0.00%
2021/07/19	20.1	57.42	19	56.92	56.40	1.1	45,062	0.00%
2021/07/16	27	59.75	23	59.45	57.00	4	45,618	0.01%
2021/07/15	34	57.05	19	58.48	59.50	15	45,165	0.03%
2021/07/14	11	55.70	16	54.29	54.10	-5	44,444	-0.01%
2021/07/13	6	58.83	18	58.99	57.90	-12	43,927	-0.03%
2021/07/12	11	63.15	9	63.47	61.70	2	43,658	0.00%
2021/07/09	2	65.35	4	64.43	63.00	-2	43,275	0.00%
2021/07/08	8.1	67.27	19	66.72	66.40	-10.9	43,108	-0.03%
2021/07/07	33	66.92	35	68.37	66.50	-2	42,533	0.00%
2021/07/06	8	68.74	4	70.30	66.90	4	41,570	0.01%
2021/07/05	43	68.09	50	69.72	67.80	-7	40,676	-0.02%
2021/07/02	77.5	74.46	69	74.30	73.80	8.5	39,759	0.02%
2021/07/01	135	70.38	64	70.96	71.90	71	37,866	0.19%	大買/
2021/06/30	21	61.95	68.5	63.71	65.50	-47.5	35,676	-0.13%
2021/06/29	33	61.18	19	62.10	59.60	14	34,377	0.04%
2021/06/28	24.2	61.52	44	61.84	62.00	-19.8	33,307	-0.06%
2021/06/25	33	58.87	34	59.00	58.10	-1	32,053	0.00%
2021/06/24	85	58.23	87	58.25	57.70	-2	31,133	-0.01%
2021/06/23	54	57.03	35	56.94	55.90	19	29,731	0.06%
2021/06/22	115.5	61.73	172	61.82	62.10	-56.5	28,969	-0.20%	大買/大賣/
2021/06/21	63	56.00	3	57.30	57.30	60	26,873	0.22%
2021/06/18	4	50.50	31	51.68	52.10	-27	26,952	-0.10%
2021/06/17	17	47.48	25	47.55	47.40	-8	26,789	-0.03%
2021/06/16	19	46.53	30	46.30	44.85	-11	26,399	-0.04%
2021/06/15	35	45.55	3	46.23	46.50	32	25,661	0.12%
2021/06/11	4	44.35	7	44.42	43.75	-3	24,840	-0.01%
2021/06/10	1	41.85	5	41.92	42.05	-4	24,204	-0.02%
2021/06/09	4	43.45	0	0.00	42.75	4	24,087	0.02%
2021/06/08	1	42.80	7	42.96	43.60	-6	23,307	-0.03%
2021/06/07	2	39.78	3	40.93	39.65	-1	23,151	0.00%
2021/06/04	15	43.56	25	44.34	42.60	-10	22,848	-0.04%
2021/06/03	38	46.50	37	47.38	46.00	1	22,487	0.00%
2021/06/02	7	46.03	7	45.96	46.20	0	21,492	0.00%
2021/06/01	10	40.13	6	39.84	42.00	4	20,843	0.02%
2021/05/31	1	37.80	1	38.20	38.20	0	20,722	0.00%
2021/05/28	3	38.60	11	37.20	38.40	-8	20,617	-0.04%
2021/05/27	2	37.05	0	0.00	36.40	2	20,505	0.01%
2021/05/26	3	36.00	15	35.49	35.85	-12	20,438	-0.06%
2021/05/25	10	35.96	7	36.70	36.00	3	20,370	0.01%
2021/05/24	18	37.56	2	38.37	37.55	16	20,229	0.08%
2021/05/21	53	33.66	55	34.37	35.40	-2	20,027	-0.01%
2021/05/20	10	34.24	6	35.17	32.20	4	19,942	0.02%
2021/05/19	10	34.62	0	0.00	35.00	10	19,994	0.05%
2021/05/18	7	30.43	4	31.95	33.00	3	19,882	0.02%
2021/05/17	5	30.47	17	30.71	30.00	-12	19,380	-0.06%
2021/05/14	23	36.08	33	34.56	33.30	-10	19,113	-0.05%
2021/05/13	4	37.54	18.2	37.05	37.00	-14.2	18,689	-0.08%
2021/05/12	8	41.21	2.8	41.28	41.10	5.2	18,363	0.03%
2021/05/11	36.5	47.96	5	47.24	45.65	31.5	18,059	0.17%
2021/05/10	24.3	51.23	45	50.61	50.70	-20.7	17,286	-0.12%
2021/05/07	14.2	47.99	48	47.60	48.65	-33.8	16,230	-0.21%
2021/05/06	54	48.98	20	48.66	48.70	34	15,395	0.22%
2021/05/05	51	45.57	66	45.35	46.85	-15	14,341	-0.10%
2021/05/04	58	45.81	34	45.98	42.60	24	13,422	0.18%
2021/05/03	62	45.68	51	45.97	46.35	11	11,865	0.09%
2021/04/29	19	41.58	14	41.29	42.15	5	10,976	0.05%
2021/04/28	42	41.06	7	40.90	40.45	35	10,444	0.34%
2021/04/27	71	41.43	67	41.83	41.15	4	9,815	0.04%
2021/04/26	3	37.95	4	38.35	38.35	-1	8,392	-0.01%
2021/04/23	18	36.96	50	36.72	34.90	-32	8,181	-0.39%
2021/04/22	58	38.12	20	38.35	37.70	38	7,717	0.49%
2021/04/21	18	36.21	2	36.45	36.55	16	6,984	0.23%
2021/04/20	0	0.00	3	33.25	33.25	-3	6,430	-0.05%
2021/04/19	7	30.25	0	0.00	30.25	7	6,433	0.11%
2021/04/16	0	0.00	7	26.19	27.50	-7	6,441	-0.11%
2021/04/15	0	0.00	1	25.05	25.00	-1	6,136	-0.02%
2021/04/14	23	25.23	0	0.00	25.10	23	6,147	0.37%
2021/04/13	0	0.00	10	24.90	25.00	-10	5,884	-0.17%
2021/04/12	0	0.00	5	24.10	24.45	-5	5,737	-0.09%
2021/04/08	0	0.00	100.1	24.20	24.15	-100.1	5,884	-1.70%
2021/04/07	0	0.00	14	24.16	24.15	-14	5,875	-0.24%
2021/04/06	5	24.50	3	24.15	23.95	2	6,068	0.03%
2021/04/01	3	23.63	3	23.70	23.70	0	6,187	0.00%
2021/03/31	9	24.49	3	24.05	24.00	6	6,138	0.10%
2021/03/30	6	23.85	0	0.00	24.15	6	6,039	0.10%
2021/03/29	55	24.40	19	24.26	24.50	36	6,021	0.60%
2021/03/26	54	23.45	6	23.35	23.30	48	6,007	0.80%
2021/03/25	1	23.00	2	23.00	22.80	-1	6,218	-0.02%
2021/03/24	6	24.02	5	23.88	23.75	1	6,263	0.02%
2021/03/23	7	24.59	32	25.15	23.95	-25	6,132	-0.41%
2021/03/22	22.1	24.62	17	24.96	25.40	5.1	5,703	0.09%
2021/03/19	24	23.32	21	23.30	23.10	3	5,313	0.06%
2021/03/18	31	21.73	17	22.01	22.10	14	4,872	0.29%
2021/03/17	20	21.00	0	0.00	21.05	20	4,723	0.42%
2021/03/15	8	21.16	19	21.36	21.60	-11	4,931	-0.22%
2021/03/10	0	0.00	5	20.10	20.15	-5	4,855	-0.10%
2021/03/09	6	20.33	0	0.00	20.45	6	4,957	0.12%
2021/03/04	0	0.00	1	20.15	19.95	-1	4,901	-0.02%
2021/02/25	2	20.15	1	20.20	20.15	1	5,350	0.02%
2021/02/19	4	20.63	3	20.00	20.35	1	5,282	0.02%
2021/02/18	0	0.00	2	19.90	19.90	-2	5,096	-0.04%
2021/01/18	1	19.60	12	19.30	19.70	-11	4,820	-0.23%
2021/01/15	2	20.35	10	20.15	20.10	-8	4,777	-0.17%
2021/01/14	12	21.39	1	21.45	21.05	11	4,714	0.23%
2021/01/13	0	0.00	1	21.50	20.70	-1	4,597	-0.02%
2021/01/12	0	21.00	0	0.00	20.55	0	4,503	0.00%
2021/01/11	20	21.33	5	21.40	21.40	15	4,403	0.34%
2021/01/08	4	20.30	12	20.27	20.65	-8	4,303	-0.19%
2021/01/07	1	21.00	0	0.00	20.10	1	4,264	0.02%
2021/01/06	8	20.85	2	20.90	20.75	6	4,187	0.14%
2021/01/05	17	21.66	0	0.00	21.60	17	4,125	0.41%
2021/01/04	2	22.53	9	22.46	22.15	-7	4,051	-0.17%
2020/12/31	0	0.00	1	21.00	21.10	-1	3,746	-0.03%
2020/12/30	2	20.40	0	0.00	20.75	2	3,693	0.05%
2020/12/29	16	21.87	0	0.00	21.25	16	3,641	0.44%
2020/12/28	0	0.00	4	21.45	21.70	-4	3,379	-0.12%
2020/12/25	0	0.00	4	20.45	20.40	-4	3,150	-0.13%
2020/12/22	8	20.48	3	21.80	20.40	5	3,005	0.17%
2020/12/21	0	0.00	8	21.43	21.65	-8	2,836	-0.28%
2020/12/18	3	20.58	0	0.00	20.80	3	2,502	0.12%
2020/12/14	5	19.70	0	0.00	19.90	5	2,219	0.23%
2020/12/10	5	20.10	26	20.17	20.20	-21	2,117	-0.99%
2020/12/09	31	20.86	6	20.63	20.75	25	2,056	1.22%
2020/12/07	0	0.00	2	18.85	18.80	-2	1,617	-0.12%
2020/11/26	1	19.60	1	19.60	19.65	0	1,113	0.00%
2020/11/18	0	0.00	1	17.40	17.50	-1	842	-0.12%
2020/11/13	3	17.07	0	0.00	17.05	3	836	0.36%
2020/10/05	0	0.00	2	17.20	17.35	-2	767	-0.26%
2020/09/25	0	0.00	3	16.30	16.35	-3	774	-0.39%
2020/09/15	2	16.80	0	0.00	16.85	2	799	0.25%
2020/09/07	3	17.75	0	0.00	17.65	3	778	0.39%
2020/08/25	0	0.00	3	17.05	16.95	-3	699	-0.43%
2020/08/20	1	16.25	1	16.35	16.35	0	690	0.00%
2020/07/06	0	0.00	2	16.40	16.45	-2	670	-0.30%
2020/06/18	2	16.65	0	0.00	16.65	2	639	0.31%
2020/05/18	0	0.00	1	15.60	15.60	-1	626	-0.16%
2020/05/14	3	15.15	0	0.00	15.10	3	617	0.49%
2020/05/06	0	0.00	2	15.85	15.80	-2	584	-0.34%
2020/04/21	2	15.25	0	0.00	14.85	2	550	0.36%
2020/01/13	1	17.75	0	0.00	17.75	1	350	0.29%
2020/01/07	1	17.75	0	0.00	17.75	1	364	0.27%
2019/11/06	0	0.00	3	18.40	18.30	-3	729	-0.41%
2019/10/07	0	0.00	1.1	19.09	19.15	-1.1	1,302	-0.08%
2019/10/04	1	18.75	11	18.75	18.75	-10	1,313	-0.76%
2019/08/27	0	0.00	1	19.35	19.20	-1	1,433	-0.07%
2019/08/14	1	20.70	0	0.00	20.70	1	1,441	0.07%
2019/08/13	0	0.00	3	20.80	20.55	-3	1,431	-0.21%
2019/08/12	16	21.00	13	21.16	21.25	3	1,413	0.21%
2019/07/19	6	22.85	0	0.00	22.95	6	1,445	0.42%
2019/07/18	1	22.80	0	0.00	21.95	1	1,396	0.07%
2019/07/12	0	0.00	1	21.10	21.10	-1	1,254	-0.08%
2019/07/11	0	0.00	5	21.05	21.15	-5	1,244	-0.40%
2019/07/08	5	20.60	0	0.00	20.60	5	1,222	0.41%
2019/06/18	0	0.00	2	19.15	19.20	-2	1,059	-0.19%
2019/06/13	0	0.00	1	19.20	19.20	-1	1,055	-0.09%
2019/06/03	0	0.00	3	19.50	19.45	-3	1,031	-0.29%
2019/05/24	2	19.70	0	0.00	19.55	2	996	0.20%
2019/05/21	0	0.00	1	19.45	19.50	-1	994	-0.10%
2019/05/17	2	18.85	0	0.00	18.95	2	966	0.21%
2019/05/07	1	19.20	0	0.00	19.25	1	932	0.11%
2019/04/29	6	19.05	0	0.00	19.20	6	745	0.80%
2019/04/24	0	0.00	1	18.45	18.50	-1	736	-0.14%
2019/04/17	1	18.40	0	0.00	18.40	1	734	0.14%
2019/04/02	0	0.00	1	18.05	18.05	-1	736	-0.14%
2019/03/07	0	0.00	10	18.00	17.95	-10	988	-1.01%
2019/03/06	0	18.10	0	0.00	18.10	0	1,011	0.00%
2019/02/27	0	0.00	1	18.05	18.10	-1	1,141	-0.09%
2019/02/22	0	0.00	5	17.90	17.80	-5	1,196	-0.42%
2019/02/12	1	17.55	0	0.00	17.60	1	1,484	0.07%
2019/01/30	5	17.60	0	0.00	17.60	5	1,505	0.33%
2019/01/21	3	17.95	0	0.00	18.00	3	1,678	0.18%
2019/01/18	1	18.00	0	0.00	17.90	1	1,724	0.06%
2019/01/17	0	0.00	1	17.90	17.85	-1	1,783	-0.06%
2019/01/15	5	18.10	0	0.00	18.05	5	1,881	0.27%
2019/01/11	5	18.60	1	18.45	18.45	4	2,038	0.20%
2018/12/22	0	0.00	1	19.75	19.70	-1	3,529	-0.03%
2018/12/21	0	0.00	1	19.55	19.60	-1	3,596	-0.03%
2018/12/18	3	20.70	1	20.45	20.45	2	3,742	0.05%
2018/12/17	6	20.03	10	20.15	20.35	-4	3,707	-0.11%
2018/12/05	0	0.00	1	19.40	19.45	-1	3,689	-0.03%
2018/12/03	5	20.25	1	20.50	20.25	4	3,685	0.11%
2018/11/28	2	19.88	7	19.84	19.75	-5	3,633	-0.14%
2018/11/26	7	18.89	25	18.81	18.95	-18	3,552	-0.51%
2018/11/23	2	18.50	0	0.00	18.35	2	3,517	0.06%
2018/11/19	10	19.35	0	0.00	19.45	10	3,557	0.28%
2018/11/16	0	0.00	11	18.98	19.35	-11	3,673	-0.30%
2018/11/15	16	18.57	18	18.79	18.60	-2	3,628	-0.06%
2018/11/13	0	0.00	7	18.25	18.20	-7	3,569	-0.20%
2018/11/12	20	18.18	0	0.00	18.20	20	3,555	0.56%
2018/11/09	3	18.60	0	0.00	18.05	3	3,556	0.08%
2018/11/05	10	19.95	10	20.10	19.65	0	3,562	0.00%
2018/11/02	10	19.70	0	0.00	19.60	10	3,536	0.28%
2018/10/29	0	0.00	1	19.95	20.45	-1	3,537	-0.03%
2018/10/26	2	20.53	17.4	20.34	20.10	-15.4	3,525	-0.44%
2018/10/24	1	21.55	2	21.45	21.30	-1	3,446	-0.03%
2018/10/22	20	22.45	22	22.58	22.30	-2	3,481	-0.06%
2018/10/19	15	23.11	0	0.00	22.45	15	3,512	0.43%
2018/10/18	1	22.95	2	22.93	23.20	-1	3,458	-0.03%
2018/10/17	6.4	23.10	1	23.00	22.70	5.4	3,434	0.16%
2018/10/16	2	23.30	20	22.25	22.65	-18	3,311	-0.54%
2018/10/15	3	22.50	8	22.87	23.00	-5	3,053	-0.16%
2018/10/11	0	0.00	40	20.44	20.45	-40	2,621	-1.53%
2018/10/05	0	0.00	38	20.39	20.00	-38	2,423	-1.57%
2018/10/04	22	21.13	2	21.00	21.15	20	2,366	0.85%
2018/10/03	27	20.87	20	20.95	21.00	7	2,309	0.30%
2018/10/02	30	20.30	13	20.29	20.35	17	2,188	0.78%
2018/10/01	40	20.15	0	0.00	20.20	40	2,141	1.87%
2018/09/27	1	19.60	1	19.95	19.95	0	2,015	0.00%
2018/09/25	5	19.00	5	19.00	19.20	0	1,870	0.00%
2018/09/18	0	0.00	4	18.14	18.10	-4	1,802	-0.22%
2018/09/11	5	17.65	5	17.70	17.75	0	1,735	0.00%
2018/09/06	1	17.55	0	0.00	17.50	1	1,710	0.06%
2018/09/05	1	18.10	0	0.00	18.00	1	1,685	0.06%
2018/09/03	0	0.00	2	18.50	18.35	-2	1,704	-0.12%
2018/08/30	0	0.00	0.5	18.55	18.65	-0.5	1,712	-0.03%
2018/08/29	2	18.65	0.5	18.65	18.65	1.5	1,710	0.09%
2018/08/28	1	18.95	3	19.00	18.85	-2	1,702	-0.12%
2018/08/27	1	19.50	0	0.00	19.65	1	1,668	0.06%
2018/08/24	6	19.32	0	0.00	19.40	6	1,635	0.37%
2018/08/23	3	20.63	2	20.43	20.15	1	1,591	0.06%
2018/08/20	0	0.00	20	19.30	19.30	-20	1,370	-1.46%
2018/08/15	20	19.60	1	19.80	19.60	19	1,330	1.43%
2018/08/14	1	18.65	0	0.00	19.10	1	1,290	0.08%
2018/08/13	1	18.55	0	0.00	18.30	1	1,265	0.08%
2018/08/06	0	0.00	1	19.80	20.25	-1	1,172	-0.09%
2018/08/02	1	19.40	2	19.00	19.20	-1	1,105	-0.09%
2018/07/31	0	0.00	1	19.85	19.30	-1	1,060	-0.09%
2018/07/30	3	20.30	2	20.13	19.60	1	1,032	0.10%
2018/07/27	1	19.20	0	0.00	19.70	1	926	0.11%
2018/07/26	1	19.70	0	0.00	19.50	1	884	0.11%
2018/07/25	1	18.60	0	0.00	18.45	1	855	0.12%
2018/06/22	0	0.00	4	16.55	16.65	-4	769	-0.52%
2018/06/21	0	0.00	1	16.80	16.75	-1	774	-0.13%
2018/06/12	0	0.00	1	17.55	17.50	-1	759	-0.13%
2018/06/11	0	0.00	2	17.80	17.70	-2	771	-0.26%
2018/06/08	0	0.00	1	17.60	17.35	-1	738	-0.14%
2018/06/01	12	17.01	1	16.90	16.95	11	702	1.57%
2018/05/31	2	16.65	0	0.00	16.85	2	696	0.29%
2018/05/18	0	0.00	5	16.55	16.70	-5	700	-0.71%
2018/05/17	5	16.55	0	0.00	16.55	5	710	0.70%
2018/05/08	3	16.57	0	0.00	16.65	3	698	0.43%
2018/05/07	1	16.95	0	0.00	16.75	1	698	0.14%
2018/05/04	1	17.10	0	0.00	16.95	1	692	0.14%
2018/05/02	10	17.83	10	17.68	17.05	0	679	0.00%
2018/04/30	1	17.00	0	0.00	17.00	1	611	0.16%
2018/04/24	0	0.00	2	16.40	16.35	-2	556	-0.36%
2018/04/17	2	15.75	2	15.95	15.75	0	536	0.00%
2018/04/11	0	0.00	11	16.10	16.05	-11	553	-1.99%
2018/04/10	10	15.78	0	0.00	15.80	10	546	1.83%
2018/04/09	0	0.00	0.1	15.60	15.60	-0.1	564	-0.02%
2018/03/14	2	15.68	0	0.00	15.75	2	679	0.29%
2018/03/02	1	15.60	0	0.00	15.60	1	1,176	0.08%
2018/01/23	0	0.00	2	16.90	16.90	-2	1,144	-0.17%
2018/01/22	0	0.00	1	16.70	16.70	-1	1,140	-0.09%
2018/01/19	0	0.00	0.6	16.50	16.55	-0.6	1,143	-0.05%
2018/01/04	1	16.70	0	0.00	16.50	1	1,174	0.09%