中航 (2612)-凱基-竹北券商分點個股進出

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

中航

(2612)

可現股當沖

股價
47.60
漲跌
▲0.20
漲幅
+0.42%
成交量
396張
產業
上市航運類股
304人加入追蹤

立即追蹤
本地時間:13:35(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

中航 (2612)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/16	28	48.78	0	0.00	49.30	28	1,346	2.08%
2024/05/13	15	51.50	16	50.16	50.10	-1	1,233	-0.08%
2024/05/10	14	51.44	10	50.10	50.00	4	1,097	0.36%
2024/05/08	1	47.25	50	47.30	47.45	-49	883	-5.55%
2024/05/07	51	46.79	0	0.00	46.50	51	755	6.75%
2024/05/03	0	0.00	12	46.24	45.55	-12	733	-1.64%
2024/04/19	35	46.04	0	0.00	45.85	35	756	4.63%
2024/04/16	0	0.00	10	45.00	44.90	-10	777	-1.29%
2024/04/12	30	45.63	0	0.00	45.70	30	812	3.69%
2024/04/11	10	45.00	0	0.00	45.20	10	842	1.19%
2024/04/10	6	44.70	0	0.00	44.55	6	912	0.66%
2024/04/09	55	44.67	0	0.00	44.80	55	933	5.89%
2024/04/08	0	0.00	0.5	44.00	44.00	-0.5	960	-0.06%
2024/03/28	15	44.35	0	0.00	44.35	15	1,087	1.38%
2024/03/27	0	0.00	10	44.13	44.50	-10	1,113	-0.90%
2024/03/22	35	45.10	0	0.00	45.30	35	1,213	2.88%
2024/03/19	130	46.83	0	0.00	46.70	130	1,371	9.48%	大買/鉅額交易
2024/03/11	0	0.00	11	48.05	47.80	-11	2,075	-0.53%
2024/03/08	12	46.38	0	0.00	46.00	12	2,751	0.44%
2024/03/07	0	0.00	6	46.50	46.50	-6	2,914	-0.21%
2024/03/04	0	48.45	1	48.70	48.75	-1	3,151	-0.03%
2024/03/01	6	49.50	0	0.00	48.35	6	3,287	0.18%
2024/02/27	0	0.00	1	47.20	46.80	-1	3,264	-0.03%
2024/02/22	0	0.00	1	48.00	47.70	-1	3,212	-0.03%
2024/02/21	0	0.00	3	47.60	47.20	-3	3,186	-0.09%
2024/02/19	3	45.20	0	0.00	45.20	3	3,126	0.10%
2024/02/05	29	43.47	0	0.00	43.50	29	3,122	0.93%
2024/02/02	21	44.30	0	0.00	44.30	21	3,121	0.67%
2024/01/30	50	44.72	0	0.00	44.75	50	3,119	1.60%
2024/01/23	1	45.50	0	0.00	45.15	1	3,144	0.03%
2024/01/17	1	45.00	0	0.00	44.50	1	3,147	0.03%
2024/01/12	30	47.21	0	0.00	47.00	30	3,141	0.95%
2024/01/04	12	52.63	0	0.00	52.00	12	3,066	0.39%
2023/12/25	3	51.83	1	52.10	52.10	2	2,971	0.07%
2023/12/21	8	55.71	8	55.60	55.30	0	2,958	0.00%
2023/12/20	2	54.50	0	0.00	54.90	2	2,930	0.07%
2023/12/19	1	53.70	1	54.50	54.50	0	2,949	0.00%
2023/12/18	6	54.48	6	55.07	54.90	0	3,051	0.00%
2023/12/14	3	56.33	1	55.40	55.40	2	3,135	0.06%
2023/12/13	0	0.00	101	57.14	57.50	-101	3,115	-3.24%	大賣/鉅額交易
2023/12/12	0	0.00	1	57.10	56.60	-1	3,102	-0.03%
2023/12/11	0	0.00	50	56.10	56.90	-50	3,103	-1.61%
2023/12/08	9	56.88	2	57.15	57.40	7	3,035	0.23%
2023/12/07	1	57.70	2	57.70	57.70	-1	2,944	-0.03%
2023/12/06	2	54.65	53	60.20	60.00	-51	2,811	-1.81%
2023/12/05	19	60.66	21	61.74	56.40	-2	2,507	-0.08%
2023/12/04	0	0.00	0.5	56.80	56.80	-0.5	1,821	-0.03%
2023/12/01	10	50.10	14.5	49.16	51.70	-4.5	1,652	-0.27%
2023/11/30	2.5	46.72	12	47.32	47.05	-9.5	1,484	-0.64%
2023/11/29	0	0.00	3	44.95	44.95	-3	1,409	-0.21%
2023/11/28	8	44.13	0	0.00	43.75	8	1,363	0.59%
2023/11/27	4	42.99	5	42.71	42.20	-1	1,207	-0.08%
2023/11/24	2	40.40	0	0.00	40.65	2	1,178	0.17%
2023/11/17	0	0.00	1	40.80	40.75	-1	1,208	-0.08%
2023/10/26	0	0.00	2	41.45	41.60	-2	1,508	-0.13%
2023/10/23	0	0.00	9	42.15	42.70	-9	1,593	-0.56%
2023/10/19	4	43.45	0	0.00	43.70	4	1,575	0.25%
2023/10/13	8	44.67	0	0.00	43.55	8	1,523	0.52%
2023/10/06	0	0.00	1	44.75	45.00	-1	1,500	-0.07%
2023/10/04	1	43.40	0	0.00	43.25	1	1,470	0.07%
2023/09/28	1	44.75	0	0.00	45.00	1	1,435	0.07%
2023/09/25	0	0.00	0	44.20	44.45	0	1,374	0.00%
2023/09/22	0	0.00	0	44.65	44.60	0	1,358	0.00%
2023/09/21	3	45.91	1	45.30	45.85	2	1,323	0.15%
2023/09/20	0	0.00	28	46.81	45.10	-28	1,182	-2.37%
2023/09/19	10	45.28	2	45.20	44.70	8	1,052	0.76%
2023/09/15	1	45.20	25.4	45.03	43.80	-24.4	955	-2.55%
2023/09/14	0	0.00	2	42.70	42.35	-2	860	-0.23%
2023/09/08	0	0.00	1	41.20	40.30	-1	832	-0.12%
2023/08/23	1	41.85	0	0.00	41.15	1	810	0.12%
2023/08/22	16	41.58	0	0.00	42.00	16	803	1.99%
2023/08/14	10	38.05	0	0.00	37.90	10	658	1.52%
2023/08/11	10	40.05	0	0.00	39.90	10	644	1.55%
2023/08/02	2	42.00	0	0.00	41.55	2	615	0.33%
2023/07/28	0	0.00	1	43.00	41.80	-1	447	-0.22%
2023/07/27	1	40.30	0	0.00	40.90	1	359	0.28%
2023/07/13	0	0.00	2	38.60	38.50	-2	350	-0.57%
2023/07/05	2	42.10	0	0.00	41.85	2	340	0.59%
2023/06/26	0	0.00	10	41.40	41.30	-10	347	-2.88%
2023/06/20	0	0.00	1	41.50	41.50	-1	367	-0.27%
2023/06/15	0	0.00	1	41.70	41.90	-1	380	-0.26%
2023/06/05	0	0.00	10	40.68	40.75	-10	439	-2.27%
2023/05/18	0	0.00	2	40.05	40.00	-2	877	-0.23%
2023/05/17	0	0.00	0.2	40.10	40.15	-0.2	877	-0.02%
2023/05/10	1	39.70	2	40.10	39.90	-1	875	-0.11%
2023/05/03	0	0.00	1	39.40	39.40	-1	892	-0.11%
2023/04/14	1	40.45	0	0.00	40.45	1	957	0.10%
2023/04/12	0	0.00	1	40.00	40.05	-1	1,061	-0.09%
2023/03/31	0.2	39.60	0	0.00	39.45	0.2	1,613	0.01%
2023/03/27	1	39.20	0	0.00	39.90	1	1,846	0.05%
2023/03/21	0	41.00	0	0.00	41.35	0	1,885	0.00%
2023/03/09	1	43.80	0	0.00	43.55	1	1,845	0.05%
2023/03/03	0	0.00	1	44.40	44.20	-1	1,806	-0.06%
2023/03/02	0	0.00	5	43.99	44.20	-5	1,771	-0.28%
2023/03/01	1	43.15	1	43.95	42.10	0	1,676	0.00%
2023/02/24	0	0.00	1	43.25	43.00	-1	1,617	-0.06%
2023/02/23	6	41.38	4	41.85	42.05	2	1,500	0.13%
2023/02/22	1	39.30	0	0.00	39.05	1	1,409	0.07%
2023/02/20	0	38.50	0	0.00	38.70	0	1,408	0.00%
2023/02/09	0	0.00	1	39.50	39.30	-1	1,455	-0.07%
2023/02/02	0	0.00	4	39.10	39.55	-4	1,453	-0.28%
2023/02/01	0	0.00	1	39.35	39.20	-1	1,451	-0.07%
2023/01/31	1	38.95	0	0.00	39.20	1	1,446	0.07%
2023/01/11	5	38.52	0	0.00	38.20	5	1,438	0.35%
2023/01/05	0	0.00	5	38.65	38.55	-5	1,426	-0.35%
2023/01/03	2	39.80	0	0.00	39.80	2	1,407	0.14%
2022/12/30	5	40.65	3	41.37	41.55	2	1,384	0.14%
2022/12/29	1	39.85	0	0.00	39.85	1	1,347	0.07%
2022/12/27	1	40.65	1.1	40.33	40.20	-0.1	1,318	-0.01%
2022/12/26	1	41.51	0.1	41.70	41.10	1	1,287	0.07%
2022/12/23	2.1	44.73	1.2	44.36	45.50	0.9	1,184	0.07%
2022/12/22	0	0.00	4	44.60	44.60	-4	867	-0.46%
2022/12/21	0.1	40.75	0	0.00	40.55	0.1	829	0.01%
2022/12/16	0	0.00	0.2	39.20	38.90	-0.2	826	-0.02%
2022/12/02	1.1	37.45	0	0.00	37.60	1.1	1,253	0.09%
2022/11/08	1	33.85	1	33.95	34.00	0	1,236	0.00%
2022/10/07	1	36.05	1	35.60	35.60	0	1,274	0.00%
2022/10/05	0	0.00	2	34.65	34.80	-2	1,238	-0.16%
2022/10/04	1	33.80	1	34.50	34.50	0	1,237	0.00%
2022/09/29	0	0.00	3	32.30	31.90	-3	1,186	-0.25%
2022/09/28	0	0.00	1	31.35	31.35	-1	1,175	-0.09%
2022/09/23	9	38.84	10	39.62	38.35	-1	1,088	-0.09%
2022/09/22	6	39.38	2	38.75	38.50	4	1,003	0.40%
2022/09/21	1	38.65	3	38.10	39.30	-2	750	-0.27%
2022/09/20	2	36.55	0	0.00	35.75	2	665	0.30%
2022/09/19	3	36.75	4	36.00	36.05	-1	670	-0.15%
2022/09/16	2	39.10	9	39.12	39.25	-7	651	-1.07%
2022/09/15	3	37.63	1	38.10	38.15	2	598	0.33%
2022/09/02	9	37.60	0	0.00	37.00	9	612	1.47%
2022/08/26	0.3	40.00	0	0.00	40.05	0.3	616	0.04%
2022/08/19	2	41.18	0	0.00	40.50	2	667	0.30%
2022/08/18	0	0.00	3	41.05	41.45	-3	683	-0.44%
2022/08/17	0	0.00	1	40.80	40.20	-1	682	-0.15%
2022/08/16	1	40.10	0	0.00	40.10	1	706	0.14%
2022/08/09	2	39.75	0	0.00	39.70	2	786	0.25%
2022/08/03	2	39.10	0	0.00	38.90	2	917	0.22%
2022/07/22	0	0.00	2	41.53	42.15	-2	1,377	-0.15%
2022/07/21	1	40.75	0	0.00	40.85	1	1,352	0.07%
2022/07/20	1	40.85	1	40.00	40.00	0	1,315	0.00%
2022/07/13	0	0.00	4	37.65	37.30	-4	1,481	-0.27%
2022/07/12	3	39.60	0	0.00	39.60	3	1,489	0.20%
2022/07/08	0	0.00	1	41.90	41.75	-1	1,511	-0.07%
2022/07/01	1	40.85	0	0.00	40.00	1	1,512	0.07%
2022/06/28	1	44.35	0	0.00	44.25	1	1,496	0.07%
2022/06/27	0	0.00	5	43.98	43.85	-5	1,497	-0.33%
2022/06/24	1	42.15	0	0.00	41.60	1	1,487	0.07%
2022/06/22	5	42.66	0	0.00	41.25	5	1,479	0.34%
2022/06/20	1	46.50	0	0.00	45.05	1	1,439	0.07%
2022/06/17	0	0.00	0	49.45	49.15	0	1,422	0.00%
2022/06/14	1	50.31	0	0.00	51.50	1	1,431	0.07%
2022/06/10	1	52.40	2	52.50	53.00	-1	1,480	-0.07%
2022/06/02	0	0.00	3	55.27	55.00	-3	1,812	-0.17%
2022/05/30	0	0.00	2	53.90	53.90	-2	1,911	-0.10%
2022/05/27	0	0.00	1	53.50	53.60	-1	1,927	-0.05%
2022/05/26	1	53.10	3	53.10	53.10	-2	1,988	-0.10%
2022/05/25	1	52.20	0	0.00	52.40	1	2,123	0.05%
2022/05/24	0	0.00	7	52.47	52.40	-7	2,153	-0.33%
2022/05/23	2	52.20	2	52.40	51.90	0	2,165	0.00%
2022/05/20	1	50.50	4	51.08	50.30	-3	2,151	-0.14%
2022/05/19	5	49.70	0	0.00	50.40	5	2,178	0.23%
2022/05/18	1	50.90	0	0.00	50.70	1	2,187	0.05%
2022/05/17	1	50.00	0	0.00	50.20	1	2,184	0.05%
2022/05/16	2	49.75	1	51.10	51.10	1	2,174	0.05%
2022/05/13	0	0.00	1	50.60	51.20	-1	2,146	-0.05%
2022/05/12	0	0.00	1	51.40	49.30	-1	2,110	-0.05%
2022/05/11	0	50.60	0	0.00	50.60	0	2,067	0.00%
2022/05/10	6	52.28	8	51.44	51.40	-2	2,067	-0.10%
2022/05/06	0	0.00	0	53.20	53.20	0	2,025	0.00%
2022/05/05	7	57.17	3	56.87	54.60	4	1,987	0.20%
2022/05/04	1	56.40	6	57.40	57.50	-5	1,749	-0.29%
2022/04/29	1	52.80	3	50.50	52.20	-2	1,679	-0.12%
2022/04/28	0	0.00	5	51.10	50.30	-5	1,676	-0.30%
2022/04/27	0	0.00	2	51.10	50.90	-2	1,681	-0.12%
2022/04/22	0	0.00	2	54.70	54.80	-2	1,666	-0.12%
2022/04/21	1	54.50	3	55.13	54.60	-2	1,651	-0.12%
2022/04/20	2	54.00	4	54.68	54.10	-2	1,630	-0.12%
2022/04/19	2	53.20	2	54.00	52.90	0	1,536	0.00%
2022/04/15	3	53.30	3	53.13	53.30	0	1,515	0.00%
2022/04/14	0	0.00	10	52.01	51.90	-10	1,497	-0.67%
2022/04/08	0	0.00	2	49.85	50.80	-2	1,514	-0.13%
2022/03/30	0	0.00	1	51.40	51.70	-1	1,554	-0.06%
2022/03/29	1	51.50	0	0.00	51.30	1	1,562	0.06%
2022/03/22	0	0.00	2	52.60	52.40	-2	1,698	-0.12%
2022/03/18	3	52.80	1	52.90	53.00	2	1,747	0.11%
2022/03/17	0	53.10	0	0.00	54.10	0	1,752	0.00%
2022/03/11	5	58.40	1	58.40	56.00	4	1,875	0.21%
2022/03/10	8	56.40	14	56.52	57.20	-6	1,810	-0.33%
2022/03/09	2	52.00	1	51.00	52.00	1	1,706	0.06%
2022/03/08	3	50.77	2	51.30	49.50	1	1,742	0.06%
2022/03/07	0	0.00	2	52.30	51.70	-2	1,736	-0.12%
2022/03/04	1	55.10	1	55.20	54.20	0	1,728	0.00%
2022/03/03	1	53.90	1	54.30	54.00	0	1,669	0.00%
2022/03/02	2	53.25	1	54.00	53.20	1	1,671	0.06%
2022/03/01	2	53.35	34	54.04	54.00	-32	1,660	-1.93%
2022/02/25	37	56.20	3	55.73	55.30	34	1,604	2.12%
2022/02/21	1	53.80	2	53.55	53.50	-1	1,423	-0.07%
2022/02/17	1	52.90	1	52.60	52.00	0	1,442	0.00%
2022/02/14	1	52.20	1	51.70	51.30	0	1,525	0.00%
2022/02/07	0	0.00	3	49.35	50.50	-3	1,806	-0.17%
2022/01/26	1	48.30	0	0.00	48.20	1	1,915	0.05%
2022/01/25	1	47.80	0	0.00	47.80	1	1,949	0.05%
2022/01/24	3	48.20	0	0.00	49.30	3	1,974	0.15%
2022/01/12	0.1	54.00	0	0.00	53.00	0.1	2,305	0.00%
2022/01/11	8	55.25	0	0.00	54.30	8	2,344	0.34%
2022/01/07	3	55.03	0	0.00	55.20	3	2,521	0.12%
2022/01/06	2	56.70	0	0.00	56.10	2	2,705	0.07%
2022/01/05	0	0.00	1	56.90	56.80	-1	2,827	-0.04%
2022/01/04	2	57.40	0	0.00	57.60	2	2,944	0.07%
2022/01/03	4	57.15	0	0.00	57.20	4	3,376	0.12%
2021/12/30	0	0.00	1	58.20	58.40	-1	3,554	-0.03%
2021/12/29	2	59.20	0	0.00	59.10	2	3,636	0.05%
2021/12/24	1.1	61.26	0	0.00	59.90	1.1	4,457	0.02%
2021/12/21	7	61.74	1	61.00	61.70	6	4,829	0.12%
2021/12/17	1	60.30	3	60.90	60.10	-2	4,892	-0.04%
2021/12/16	0	0.00	1	59.00	59.00	-1	4,894	-0.02%
2021/12/15	2	59.85	2	59.90	60.00	0	4,909	0.00%
2021/12/10	51	60.47	1	59.30	60.80	50	5,019	1.00%
2021/12/09	62	60.16	4	60.05	61.00	58	5,153	1.13%
2021/12/08	64	60.86	3	61.57	60.90	61	5,290	1.15%
2021/12/07	44	58.94	2	59.65	59.40	42	5,268	0.80%
2021/12/06	3	59.00	13	59.16	59.00	-10	5,306	-0.19%
2021/12/02	4	58.33	4	58.80	58.50	0	5,684	0.00%
2021/12/01	1	57.00	0	0.00	57.00	1	5,769	0.02%
2021/11/29	0	0.00	2	55.55	55.00	-2	6,192	-0.03%
2021/11/25	1	57.50	6	57.80	57.30	-5	6,750	-0.07%
2021/11/24	0	0.00	8	57.63	57.40	-8	7,202	-0.11%
2021/11/22	0	0.00	2	57.40	56.80	-2	8,122	-0.02%
2021/11/17	49	55.25	2	55.60	55.60	47	10,364	0.45%
2021/11/16	2	57.55	5	57.96	57.60	-3	11,545	-0.03%
2021/11/12	0	0.00	1	57.50	57.30	-1	12,571	-0.01%
2021/11/11	0	0.00	1	59.40	57.50	-1	12,753	-0.01%
2021/11/10	87	59.07	3	59.07	58.90	84	12,861	0.65%
2021/11/09	1	61.70	1.1	61.59	61.00	-0.1	13,124	0.00%
2021/11/08	0	0.00	7	58.83	59.50	-7	13,076	-0.05%
2021/11/05	5	57.40	0	0.00	58.10	5	13,082	0.04%
2021/11/03	6	59.58	2	59.70	58.60	4	13,463	0.03%
2021/10/29	4	56.40	2	56.20	56.20	2	13,577	0.01%
2021/10/28	1	55.50	0	0.00	55.50	1	13,558	0.01%
2021/10/27	10	56.35	0	0.00	55.90	10	13,613	0.07%
2021/10/26	81	56.66	1	57.00	57.80	80	13,719	0.58%
2021/10/25	4	57.15	2	57.80	57.30	2	13,897	0.01%
2021/10/22	3	57.37	0	0.00	56.50	3	14,132	0.02%
2021/10/21	0.1	60.90	0	0.00	60.20	0.1	14,529	0.00%
2021/10/20	1	61.70	0	0.00	60.20	1	14,577	0.01%
2021/10/19	13	61.29	13	60.88	60.80	0	14,663	0.00%
2021/10/15	1	62.70	0	0.00	64.50	1	14,843	0.01%
2021/10/14	6	63.08	1	63.50	63.00	5	14,886	0.03%
2021/10/13	1	68.00	0	0.00	65.00	1	14,908	0.01%
2021/10/12	3	68.10	2	67.30	67.40	1	15,339	0.01%
2021/10/08	0	0.00	3	74.60	73.40	-3	15,744	-0.02%
2021/10/07	1	72.80	14	71.31	73.50	-13	15,640	-0.08%
2021/10/06	2	68.80	1	67.10	66.90	1	15,509	0.01%
2021/10/05	3	69.50	0	0.00	69.50	3	15,452	0.02%
2021/10/04	11	69.08	16	66.34	68.50	-5	15,332	-0.03%
2021/10/01	3	68.77	2	68.40	67.50	1	14,982	0.01%
2021/09/30	4	73.30	1	74.40	75.00	3	14,709	0.02%
2021/09/29	0	0.00	5	68.14	68.20	-5	14,499	-0.03%
2021/09/28	3	66.83	0	0.00	66.30	3	14,436	0.02%
2021/09/27	0	0.00	1	70.30	68.60	-1	14,456	-0.01%
2021/09/24	0	0.00	2	69.20	69.80	-2	14,543	-0.01%
2021/09/23	2	68.05	0	0.00	67.90	2	14,643	0.01%
2021/09/22	1	66.90	1	67.20	66.90	0	15,230	0.00%
2021/09/16	1	70.90	4	69.95	69.40	-3	15,511	-0.02%
2021/09/15	1	71.30	1	69.70	71.30	0	15,761	0.00%
2021/09/14	7	70.17	3	72.20	71.20	4	16,130	0.02%
2021/09/13	5	71.22	8	70.88	70.60	-3	16,486	-0.02%
2021/09/10	3	68.63	6	68.42	69.00	-3	16,356	-0.02%
2021/09/09	6	68.15	0	0.00	67.60	6	16,450	0.04%
2021/09/08	15	68.30	7	67.84	69.00	8	16,516	0.05%
2021/09/07	6	70.32	5	69.20	68.30	1	16,502	0.01%
2021/09/03	7	71.59	5	69.90	70.40	2	16,290	0.01%
2021/09/02	6	72.98	5	73.62	73.90	1	16,108	0.01%
2021/09/01	6	74.33	1	72.70	72.70	5	15,923	0.03%
2021/08/31	6	77.37	10.3	78.38	76.50	-4.3	15,808	-0.03%
2021/08/30	4	80.20	9	81.19	79.50	-5	15,517	-0.03%
2021/08/27	12	80.59	7	80.99	78.70	5	15,101	0.03%
2021/08/26	8.3	86.58	15	86.71	86.50	-6.7	14,782	-0.05%
2021/08/25	30	84.45	29	84.89	83.90	1	14,431	0.01%
2021/08/24	9	86.42	21	87.89	89.20	-12	13,367	-0.09%
2021/08/23	17	80.73	16	80.75	81.10	1	12,622	0.01%
2021/08/20	37	73.35	32	73.78	73.80	5	12,393	0.04%
2021/08/19	19	72.92	212	74.04	74.30	-193	11,414	-1.69%	大賣/鉅額交易
2021/08/18	8	65.08	20	65.91	67.60	-12	10,866	-0.11%
2021/08/17	15	62.11	18	62.32	61.50	-3	10,620	-0.03%
2021/08/16	27	62.17	24	60.46	60.50	3	10,638	0.03%
2021/08/13	3	64.60	3.1	66.14	63.40	-0.1	10,576	0.00%
2021/08/12	0	0.00	3	60.63	61.40	-3	10,286	-0.03%
2021/08/11	64	58.67	0	0.00	60.10	64	10,350	0.62%
2021/08/10	0	0.00	2	63.90	61.00	-2	10,346	-0.02%
2021/08/09	28	62.74	10	64.09	62.90	18	10,306	0.17%
2021/08/06	10	63.30	58	63.80	63.80	-48	10,027	-0.48%
2021/08/05	50	58.20	0	0.00	58.00	50	9,860	0.51%
2021/08/03	1	59.50	1	60.10	59.50	0	9,956	0.00%
2021/08/02	101	58.00	0	0.00	60.60	101	10,072	1.00%	大買/鉅額交易
2021/07/30	9	60.94	0	0.00	59.00	9	10,069	0.09%
2021/07/29	1	65.80	25	63.22	64.80	-24	10,005	-0.24%
2021/07/28	23	60.47	2	63.75	61.80	21	9,875	0.21%
2021/07/27	3	66.13	2	68.60	64.60	1	9,737	0.01%
2021/07/23	3	63.03	0	0.00	61.70	3	9,637	0.03%
2021/07/22	2	59.50	2	61.50	61.60	0	9,688	0.00%
2021/07/21	3	60.40	40	61.90	60.50	-37	9,818	-0.38%
2021/07/20	61	62.62	7	64.19	63.50	54	9,831	0.55%
2021/07/19	15	68.38	14	69.60	67.20	1	9,867	0.01%
2021/07/16	29	74.26	31	74.47	71.20	-2	9,913	-0.02%
2021/07/15	39	74.96	308	76.77	76.80	-269	9,603	-2.80%	大賣/鉅額交易
2021/07/14	0	0.00	5	67.39	69.90	-5	9,367	-0.05%
2021/07/13	4	64.08	0	0.00	63.60	4	9,132	0.04%
2021/07/12	1	70.20	0	0.00	70.60	1	9,180	0.01%
2021/07/09	3	72.43	0	0.00	71.80	3	9,158	0.03%
2021/07/08	0	0.00	1	70.00	75.70	-1	9,186	-0.01%
2021/07/07	2	75.25	2	77.50	74.50	0	9,206	0.00%
2021/07/06	1	76.00	2	79.00	78.00	-1	9,207	-0.01%
2021/07/05	4	76.98	5	79.60	79.50	-1	9,199	-0.01%
2021/07/02	3	84.00	3	84.43	84.00	0	9,161	0.00%
2021/07/01	5	90.08	12	88.88	88.00	-7	9,120	-0.08%
2021/06/30	11	79.63	14.3	79.91	86.80	-3.3	9,014	-0.04%
2021/06/29	63	84.57	29.1	84.52	82.40	33.9	8,883	0.38%
2021/06/28	15	78.65	3	79.83	80.40	12	8,271	0.15%
2021/06/25	0	0.00	25.6	73.10	73.10	-25.6	7,982	-0.32%
2021/06/24	3	64.43	18	65.10	66.50	-15	7,919	-0.19%
2021/06/23	41	61.32	56	63.32	60.50	-15	7,630	-0.20%
2021/06/22	30	64.82	19	64.52	65.60	11	7,189	0.15%
2021/06/21	0	0.00	3	59.70	59.70	-3	6,685	-0.04%
2021/06/18	12	53.85	10	53.52	54.30	2	6,679	0.03%
2021/06/17	1	47.70	1	49.65	49.45	0	6,593	0.00%
2021/06/16	1	47.00	23	48.55	47.40	-22	6,545	-0.34%
2021/06/15	0.3	48.40	6	48.95	49.00	-5.8	6,430	-0.09%
2021/06/11	0	0.00	2	46.75	46.45	-2	6,287	-0.03%
2021/06/09	7	45.46	0	0.00	44.85	7	6,220	0.11%
2021/06/08	23	46.09	13	46.79	46.60	10	6,177	0.16%
2021/06/04	5	46.75	12	45.67	45.60	-7	5,996	-0.12%
2021/06/03	11	47.99	5	47.50	47.50	6	5,961	0.10%
2021/06/02	10	47.33	10	47.81	46.95	0	5,904	0.00%
2021/06/01	0	0.00	5	45.80	45.80	-5	5,713	-0.09%
2021/05/31	12	44.55	4	46.15	44.85	8	5,664	0.14%
2021/05/28	7	45.49	2	45.85	45.30	5	5,579	0.09%
2021/05/27	4	45.39	3	46.05	45.00	1	5,467	0.02%
2021/05/26	5	45.20	5	44.33	44.30	0	5,229	0.00%
2021/05/25	10	47.29	8	44.10	44.25	2	5,143	0.04%
2021/05/24	4	44.53	15	45.63	45.95	-11	4,954	-0.22%
2021/05/21	6	41.25	1	41.90	41.80	5	4,738	0.11%
2021/05/20	0	0.00	2	39.05	38.55	-2	4,683	-0.04%
2021/05/19	10	40.65	10	40.15	40.40	0	4,711	0.00%
2021/05/18	8	38.18	6	38.90	38.90	2	4,663	0.04%
2021/05/17	0	0.00	1	35.40	35.40	-1	4,616	-0.02%
2021/05/14	10	41.20	0	0.00	38.70	10	4,558	0.22%
2021/05/11	5	48.20	6	45.75	45.00	-1	4,330	-0.02%
2021/05/10	15	49.16	0	0.00	49.40	15	4,238	0.35%
2021/05/05	7	49.59	14.1	49.06	48.90	-7.1	3,934	-0.18%
2021/05/04	4	48.74	6	48.92	48.35	-2	3,844	-0.05%
2021/05/03	11	56.48	10	56.78	53.70	1	3,679	0.03%
2021/04/29	2	52.00	2	53.00	53.90	0	3,374	0.00%
2021/04/28	16	54.25	14	55.12	55.00	2	3,266	0.06%
2021/04/27	18	54.62	6	55.43	54.40	12	3,108	0.39%
2021/04/26	2	52.20	2	51.20	52.20	0	2,799	0.00%
2021/04/23	14	48.76	11.9	50.57	47.50	2.2	2,672	0.08%
2021/04/22	2	52.90	4	53.58	50.50	-2	2,559	-0.08%
2021/04/21	6	49.79	4	50.38	51.50	2	2,360	0.08%
2021/04/20	5	48.22	5	47.52	47.05	0	2,147	0.00%
2021/04/19	5	44.35	0	0.00	46.40	5	1,967	0.25%
2021/04/16	0	0.00	5	42.20	42.20	-5	1,912	-0.26%
2021/04/15	0	0.00	1	38.65	38.40	-1	1,827	-0.05%
2021/04/14	2	39.98	2	39.65	38.80	0	1,877	0.00%
2021/04/13	0	0.00	1	39.15	38.55	-1	1,864	-0.05%
2021/04/12	1	38.15	1	38.30	38.15	0	1,839	0.00%
2021/04/06	0	0.00	22	36.90	37.20	-22	2,092	-1.05%
2021/04/01	21	36.81	10	36.65	36.50	11	2,305	0.48%
2021/03/29	2	35.75	1	35.80	35.55	1	2,517	0.04%
2021/03/23	1	35.25	0	0.00	35.15	1	2,982	0.03%
2021/03/22	0	0.00	1	36.70	37.00	-1	2,931	-0.03%
2021/03/19	0	0.00	1	36.40	35.05	-1	2,828	-0.04%
2021/03/18	0	0.00	2	35.20	35.25	-2	2,746	-0.07%
2021/03/12	0.1	33.80	0	0.00	33.90	0.1	2,754	0.00%
2021/03/08	4	34.44	4	33.50	33.50	0	2,724	0.00%
2021/03/05	0	32.80	0	0.00	32.85	0	2,699	0.00%
2021/02/26	0.3	33.10	0	0.00	33.35	0.3	2,724	0.01%
2021/02/24	0.2	33.45	0	0.00	33.45	0.2	2,721	0.01%
2021/02/23	0	0.00	2	34.18	34.30	-2	2,704	-0.07%
2021/02/22	3	34.32	1	34.10	34.30	2	2,692	0.07%
2021/02/19	8	34.30	10	34.27	34.50	-2	2,669	-0.07%
2021/02/05	0	0.00	2	29.63	29.65	-2	2,521	-0.08%
2021/01/27	0	0.00	1	30.50	30.65	-1	2,473	-0.04%
2021/01/20	0	0.00	4	30.33	30.20	-4	2,409	-0.17%
2021/01/18	0	0.00	2	31.70	32.25	-2	2,369	-0.08%
2021/01/14	0	0.00	2	36.45	35.65	-2	2,287	-0.09%
2021/01/13	0	0.00	0.4	34.90	35.15	-0.4	2,220	-0.02%
2021/01/12	2	35.48	0	0.00	34.20	2	2,177	0.09%
2021/01/07	0	0.00	6	32.17	32.15	-6	1,996	-0.30%
2021/01/04	21	35.81	5	36.40	36.10	16	1,860	0.86%
2020/12/31	0	0.00	5	35.26	35.30	-5	1,798	-0.28%
2020/12/30	10	34.55	0	0.00	34.70	10	1,762	0.57%
2020/12/29	7	36.68	2	35.45	35.45	5	1,709	0.29%
2020/12/28	4	38.10	4	37.78	36.80	0	1,529	0.00%
2020/12/25	0	0.00	1	36.40	35.80	-1	1,279	-0.08%
2020/12/24	10	35.15	6.8	35.29	35.80	3.2	1,168	0.28%
2020/12/23	2	35.03	5	34.00	36.00	-3	1,097	-0.27%
2020/12/22	23	36.93	13	36.03	33.20	10	1,008	0.99%
2020/12/21	1	33.70	2	35.30	35.30	-1	720	-0.14%
2020/12/18	0	0.00	15.7	32.10	32.10	-15.7	572	-2.74%
2020/12/11	3	28.38	0	0.00	28.40	3	442	0.68%
2020/12/10	1	29.30	3	29.40	28.75	-2	433	-0.46%
2020/12/09	2	30.85	2	30.50	30.30	0	411	0.00%
2020/12/08	0	0.00	3	30.62	30.65	-3	361	-0.83%
2020/12/04	0	0.00	2	28.10	27.90	-2	329	-0.61%
2020/12/02	1	27.85	0	0.00	28.05	1	329	0.30%
2020/11/27	0	0.00	2	28.08	28.40	-2	313	-0.64%
2020/11/26	1	28.20	1	28.40	28.55	0	304	0.00%
2020/11/16	0.5	26.15	0	0.00	26.20	0.5	244	0.19%
2020/11/13	0	0.00	12	25.60	26.10	-12	238	-5.03%
2020/11/10	12	25.53	0	0.00	25.25	12	248	4.82%
2020/10/28	2	25.05	0	0.00	25.10	2	253	0.79%
2020/10/16	5	24.85	0	0.00	24.80	5	256	1.95%
2020/10/15	7	24.91	0	0.00	25.15	7	256	2.73%
2020/10/12	10	25.30	0	0.00	25.30	10	251	3.97%
2020/10/06	4	27.10	16	27.17	27.15	-12	236	-5.08%
2020/10/05	0	0.00	15	27.10	27.10	-15	225	-6.65%
2020/09/28	1	25.90	0	0.00	25.70	1	211	0.47%
2020/09/23	6	24.65	0	0.00	24.85	6	206	2.91%
2020/09/02	2	25.85	0	0.00	25.75	2	225	0.89%
2020/09/01	0	0.00	1	25.80	25.90	-1	234	-0.43%
2020/08/26	10	25.70	0	0.00	25.70	10	237	4.21%
2020/08/25	30	25.40	0	0.00	25.45	30	233	12.84%
2020/08/21	1	24.55	0	0.00	24.75	1	234	0.43%
2020/06/29	0	0.00	12	25.81	25.75	-12	260	-4.61%
2020/06/18	1	26.15	0	0.00	26.10	1	262	0.38%
2020/06/08	12	25.55	0	0.00	25.85	12	323	3.71%
2020/05/13	0	0.00	7	23.33	23.35	-7	315	-2.22%
2020/04/30	0	0.00	10	25.00	25.00	-10	316	-3.16%
2020/04/22	20	23.13	0	0.00	23.40	20	335	5.97%
2020/04/21	0	0.00	15	24.54	23.40	-15	331	-4.53%
2020/04/17	12	24.56	0	0.00	24.20	12	319	3.75%
2020/04/16	2	23.75	0	0.00	23.85	2	314	0.64%
2020/04/15	5	24.09	0	0.00	23.95	5	314	1.59%
2020/04/10	0	0.00	20	23.05	23.15	-20	311	-6.43%
2020/04/08	20	22.48	0	0.00	22.40	20	305	6.54%
2020/04/06	20	21.83	0	0.00	21.95	20	296	6.74%
2020/04/01	4	21.83	0	0.00	21.90	4	296	1.35%
2020/03/31	36	21.50	0	0.00	21.50	36	294	12.24%
2020/03/30	2	20.95	0	0.00	21.35	2	290	0.69%
2020/03/27	68	21.36	0	0.00	21.35	68	289	23.48%
2020/03/26	76	20.73	0	0.00	21.15	76	286	26.50%
2020/03/25	5	20.65	0	0.00	20.65	5	283	1.76%
2020/03/24	32	19.61	0	0.00	19.65	32	280	11.40%
2020/03/13	0	0.00	2	22.00	21.60	-2	250	-0.80%
2020/02/20	0	0.00	2	27.43	27.35	-2	202	-0.99%
2020/02/10	0	0.00	1.5	26.27	26.30	-1.5	226	-0.68%
2020/02/07	20	26.50	0	0.00	26.40	20	227	8.79%
2020/02/05	12	26.30	0	0.00	26.15	12	229	5.22%
2020/02/04	44	26.37	0	0.00	26.35	44	226	19.44%
2020/02/03	82	26.16	0	0.00	26.20	82	228	35.85%
2020/01/31	30	27.23	0	0.00	27.25	30	222	13.47%
2020/01/30	10	27.25	0	0.00	27.35	10	222	4.50%
2019/12/24	2	30.05	0	0.00	29.70	2	272	0.73%
2019/12/23	2	29.75	0	0.00	29.85	2	282	0.71%
2019/12/18	2	30.10	0	0.00	30.40	2	308	0.65%
2019/12/12	13	29.55	0.4	29.55	29.55	12.6	328	3.85%
2019/12/11	10	29.83	0	0.00	29.75	10	329	3.03%
2019/12/10	0	0.00	0.3	29.90	30.00	-0.3	331	-0.10%
2019/12/06	20	30.00	0	0.00	30.00	20	353	5.66%
2019/11/25	10	29.77	43	29.81	30.00	-33	558	-5.91%
2019/11/22	10	29.50	0	0.00	29.50	10	557	1.79%
2019/11/21	10.2	29.56	0	0.00	29.50	10.2	565	1.80%
2019/11/20	9	29.63	0	0.00	29.95	9	568	1.58%
2019/11/15	30	29.74	0	0.00	29.65	30	614	4.88%
2019/11/14	15.1	29.75	0	0.00	29.70	15.1	631	2.39%
2019/11/12	0.2	30.00	0	0.00	30.00	0.2	669	0.03%
2019/11/11	17	29.87	0	0.00	29.75	17	680	2.50%
2019/11/08	10	30.40	0	0.00	30.40	10	685	1.46%
2019/11/07	5.2	30.89	0	0.00	30.80	5.2	692	0.75%
2019/11/05	22	31.40	0	0.00	31.20	22	710	3.10%
2019/11/04	33	31.00	0	0.00	31.05	33	717	4.60%
2019/11/01	17	31.25	0	0.00	31.30	17	719	2.36%
2019/10/31	40	31.44	3	31.47	31.30	37	734	5.04%
2019/10/30	8	31.80	0	0.00	31.80	8	749	1.07%
2019/10/29	10	31.65	0	0.00	31.65	10	761	1.31%
2019/10/28	20	31.90	0	0.00	31.80	20	798	2.50%
2019/10/24	14	31.80	0	0.00	31.80	14	856	1.63%
2019/10/23	20	31.88	0	0.00	31.85	20	899	2.22%
2019/10/18	15	31.70	0	0.00	31.70	15	1,104	1.36%
2019/10/17	1	31.85	0	0.00	31.85	1	1,168	0.09%
2019/10/16	5	31.85	0	0.00	31.90	5	1,259	0.40%
2019/10/14	10	32.32	0	0.00	32.30	10	1,302	0.77%
2019/10/08	25	31.53	0	0.00	31.35	25	1,311	1.91%
2019/10/07	10	32.03	2	32.00	32.00	8	1,313	0.61%
2019/10/04	0	0.00	1	31.85	31.60	-1	1,317	-0.08%
2019/10/03	0	0.00	1	31.80	31.80	-1	1,321	-0.08%
2019/10/02	20	31.40	0	0.00	31.30	20	1,340	1.49%
2019/10/01	11	31.80	1	31.80	31.80	10	1,348	0.74%
2019/09/27	21	32.10	0	0.00	32.00	21	1,365	1.54%
2019/09/26	15	32.95	0	0.00	32.55	15	1,363	1.10%
2019/09/24	20	32.45	0	0.00	32.50	20	1,363	1.47%
2019/09/17	61	33.38	0	0.00	33.45	61	1,392	4.38%
2019/09/11	1	33.70	0	0.00	33.50	1	1,400	0.07%
2019/09/06	0	0.00	1	35.70	34.90	-1	1,370	-0.07%
2019/09/04	0	0.00	0.2	35.90	36.00	-0.2	1,348	-0.01%
2019/09/02	0	0.00	1	35.00	35.45	-1	1,267	-0.08%
2019/08/30	1	34.60	1	34.40	34.05	0	1,240	0.00%
2019/08/29	0	0.00	1	34.15	34.35	-1	1,226	-0.08%
2019/08/27	2	32.20	0	0.00	32.05	2	1,186	0.17%
2019/08/26	16	32.12	0	0.00	32.10	16	1,193	1.34%
2019/08/23	54	32.75	0	0.00	32.75	54	1,198	4.50%
2019/08/22	15	32.30	0	0.00	32.30	15	1,192	1.26%
2019/08/21	16	33.05	5	32.60	32.60	11	1,187	0.93%
2019/08/20	30	33.40	0	0.00	33.40	30	1,168	2.57%
2019/08/19	0	0.00	1	34.55	34.55	-1	1,143	-0.09%
2019/08/16	0	0.00	1	34.50	34.60	-1	1,134	-0.09%
2019/08/15	49	34.01	0	0.00	33.90	49	1,122	4.37%
2019/08/14	0	0.00	1	34.45	34.50	-1	1,105	-0.09%
2019/08/13	1	33.65	0	0.00	33.70	1	1,094	0.09%
2019/08/08	1	33.55	1	33.45	33.55	0	1,070	0.00%
2019/08/06	5	34.20	0	0.00	34.35	5	1,051	0.48%
2019/08/02	1	35.40	0	0.00	34.90	1	1,047	0.10%
2019/08/01	1	36.10	1	36.15	36.10	0	1,036	0.00%
2019/07/30	20	35.90	38	36.18	36.50	-18	1,007	-1.79%
2019/07/29	162	37.67	0	0.00	37.20	162	978	16.56%	大買/鉅額交易
2019/07/26	5	38.12	0	0.00	37.40	5	978	0.51%
2019/07/25	5	38.05	0	0.00	38.15	5	944	0.53%
2019/07/24	33	39.78	0	0.00	39.10	33	916	3.60%
2019/07/23	17	40.78	0	0.00	41.00	17	870	1.95%
2019/07/22	0	0.00	9.1	40.05	40.60	-9.1	797	-1.14%
2019/07/19	3	36.30	5	37.03	37.50	-2	713	-0.28%
2019/07/18	2	36.00	0	0.00	35.70	2	647	0.31%
2019/07/16	0	0.00	1	33.45	34.05	-1	532	-0.19%
2019/07/10	0	0.00	1	33.30	33.40	-1	503	-0.20%
2019/07/09	3	33.40	0	0.00	33.25	3	499	0.60%
2019/07/05	5	34.40	0	0.00	34.45	5	473	1.06%
2019/07/04	1	34.55	1	34.45	34.15	0	456	0.00%
2019/07/03	5	34.05	0	0.00	34.10	5	433	1.15%
2019/07/01	2	33.43	0	0.00	33.30	2	417	0.48%
2019/06/18	2	31.10	0	0.00	31.10	2	348	0.57%
2019/06/14	1	31.10	0	0.00	31.10	1	357	0.28%
2019/05/27	0	0.00	1	31.90	32.05	-1	316	-0.32%
2019/05/13	0	0.00	2	30.95	30.55	-2	349	-0.57%
2019/05/10	3	30.20	0	0.00	30.30	3	355	0.84%
2019/04/30	1	31.70	5	31.75	32.35	-4	304	-1.32%
2019/04/15	0	0.00	1	30.10	30.70	-1	258	-0.39%
2019/04/12	1	29.95	0	0.00	30.00	1	255	0.39%
2019/04/01	21	29.80	0	0.00	29.85	21	247	8.50%
2019/03/29	30	29.68	0	0.00	29.70	30	243	12.35%
2019/03/28	10	29.30	0	0.00	29.40	10	239	4.18%
2019/03/25	0	0.00	2	29.20	29.10	-2	249	-0.80%
2019/03/15	5	30.05	0	0.00	30.00	5	270	1.85%
2019/02/27	0	0.00	1	29.75	29.75	-1	308	-0.32%
2019/02/26	0	0.00	4	29.95	29.80	-4	308	-1.30%
2019/02/25	0	29.80	0	0.00	29.70	0	307	0.00%
2019/02/18	2	28.90	0	0.00	28.90	2	304	0.66%
2019/02/14	1	28.85	0	0.00	28.80	1	306	0.33%
2019/02/13	5	29.08	0	0.00	29.10	5	303	1.65%
2019/01/23	0	0.00	0.4	30.95	30.95	-0.4	325	-0.11%
2019/01/22	0	0.00	0.4	31.25	31.25	-0.4	329	-0.13%
2019/01/16	1	31.20	0	0.00	31.25	1	396	0.25%
2019/01/10	0	0.00	2	31.50	31.20	-2	445	-0.45%
2018/12/10	0	0.00	18	31.23	31.10	-18	829	-2.17%
2018/12/07	0	0.00	24	30.82	31.00	-24	824	-2.91%
2018/12/06	5	29.90	10	30.48	30.00	-5	819	-0.61%
2018/12/04	0	0.00	10	30.38	30.35	-10	825	-1.21%
2018/12/03	0	0.00	0.8	30.50	30.50	-0.8	829	-0.09%
2018/11/29	21	30.14	0	0.00	30.10	21	831	2.52%
2018/11/28	0	0.00	10	30.40	30.35	-10	833	-1.20%
2018/11/27	0	0.00	10	29.03	29.85	-10	842	-1.19%
2018/11/21	5	28.25	0	0.00	28.50	5	883	0.57%
2018/11/20	0	0.00	6	28.75	28.70	-6	899	-0.67%
2018/11/14	1	28.00	0	0.00	28.40	1	1,099	0.09%
2018/11/09	12	28.08	6	28.04	27.90	6	1,158	0.52%
2018/11/01	15	29.53	0	0.00	29.45	15	1,316	1.14%
2018/10/25	5	30.05	0	0.00	29.95	5	1,427	0.35%
2018/10/24	5	31.40	0	0.00	31.20	5	1,404	0.36%
2018/10/23	6	33.32	0	32.80	32.80	6	1,381	0.43%
2018/10/16	5	34.50	0	0.00	34.50	5	1,342	0.37%
2018/10/15	6	36.02	5	36.55	35.60	1	1,312	0.08%
2018/10/12	0	35.70	0	0.00	35.80	0	1,231	0.00%
2018/10/09	0	0.00	10	35.05	35.55	-10	1,186	-0.84%
2018/10/08	0	0.00	5	34.70	34.65	-5	1,167	-0.43%
2018/10/05	5	34.20	0	0.00	34.00	5	1,159	0.43%
2018/10/04	15	35.82	10	36.25	35.35	5	1,137	0.44%
2018/10/03	20	34.99	20	35.30	35.55	0	1,087	0.00%
2018/09/26	10	34.83	0	0.00	34.95	10	1,044	0.96%
2018/09/25	0	0.00	6	36.44	36.55	-6	1,000	-0.60%
2018/08/22	0	0.00	4	35.28	35.20	-4	636	-0.63%
2018/08/21	0	0.00	11	33.25	35.00	-11	614	-1.79%
2018/08/17	0	0.00	1	34.70	34.60	-1	581	-0.17%
2018/08/16	11.2	34.73	0	0.00	34.40	11.2	564	1.98%
2018/08/14	0	0.00	18.1	34.87	35.00	-18.1	483	-3.74%
2018/08/13	0	0.00	5	33.60	33.85	-5	453	-1.10%
2018/08/10	10	34.88	1	36.20	34.40	9	424	2.12%
2018/08/08	3	34.97	5	34.70	35.00	-2	352	-0.57%
2018/08/07	12	34.68	10	34.95	34.25	2	316	0.63%
2018/08/06	0	0.00	1	33.30	33.25	-1	226	-0.44%
2018/08/03	0.1	29.75	0	0.00	30.40	0.1	174	0.06%
2018/08/02	0.2	30.25	0	0.00	30.30	0.2	176	0.11%
2018/07/30	0	0.00	1	30.40	30.50	-1	171	-0.58%
2018/07/26	0	0.00	1	30.02	30.50	-1	165	-0.63%
2018/07/13	0	29.00	0	0.00	29.10	0	137	0.03%
2018/05/31	2.1	28.04	0	0.00	28.10	2.1	203	1.03%
2018/05/29	0.1	27.90	0	0.00	28.00	0.1	207	0.05%
2018/05/21	0.1	28.15	0	0.00	28.35	0.1	221	0.05%
2018/05/17	0.1	28.30	0	0.00	28.30	0.1	223	0.04%
2018/04/18	0.1	27.80	0	0.00	27.80	0.1	289	0.03%
2018/04/10	0.5	28.30	0	0.00	28.30	0.5	321	0.14%
2018/03/14	0	0.00	2	31.00	31.05	-2	316	-0.63%
2018/03/09	0	0.00	1	30.65	30.70	-1	319	-0.31%
2018/02/22	0.2	29.90	0	0.00	30.10	0.2	416	0.06%
2018/02/06	0	0.00	0	28.50	28.50	0	409	-0.01%
2018/01/08	1	30.40	2	30.25	30.05	-1	389	-0.26%
2018/01/05	2	29.88	0	0.00	29.90	2	386	0.52%
2018/01/02	0	29.20	0	0.00	29.35	0	386	0.01%