台航 (2617)-合庫-彰化券商分點個股進出

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
32.45
漲跌
▼0.10
漲幅
-0.31%
成交量
585張
產業
上市航運類股
465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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/11/21	0	0.00	1	32.75	32.55	-1	789	-0.13%
2024/10/09	1	31.60	0	0.00	31.70	1	1,062	0.09%
2024/10/08	1	32.15	0	0.00	32.15	1	1,070	0.09%
2024/09/30	2	32.90	0	0.00	32.60	2	1,199	0.17%
2024/09/27	1	32.50	1	32.90	32.85	0	1,286	0.00%
2024/09/10	3	30.10	0	0.00	30.15	3	1,506	0.20%
2024/08/20	1	32.50	0	0.00	32.05	1	2,428	0.04%
2024/08/02	1	33.80	0	0.00	33.50	1	3,910	0.03%
2024/07/15	1	36.60	0	0.00	36.55	1	4,235	0.02%
2024/07/11	5	36.90	0	0.00	37.05	5	4,204	0.12%
2024/07/04	18	39.26	0	0.00	38.90	18	4,159	0.43%
2024/07/01	0	0.00	2	38.50	38.05	-2	3,950	-0.05%
2024/06/26	0	0.00	3	37.95	38.10	-3	3,912	-0.08%
2024/06/25	3	37.15	0	0.00	38.00	3	3,897	0.08%
2024/06/24	0	0.00	1	37.45	37.45	-1	3,890	-0.03%
2024/06/21	2	38.20	11	37.49	37.90	-9	3,890	-0.23%
2024/06/19	0	0.00	2	36.75	36.50	-2	3,823	-0.05%
2024/06/18	3	36.30	0	0.00	36.35	3	3,811	0.08%
2024/06/13	9	36.26	0	0.00	35.95	9	3,792	0.24%
2024/06/11	0	0.00	2	39.70	37.50	-2	3,728	-0.05%
2024/06/06	0	0.00	7	38.55	38.80	-7	3,609	-0.19%
2024/06/05	0	0.00	2	38.25	38.30	-2	3,562	-0.06%
2024/06/04	6	37.39	0	0.00	37.50	6	3,535	0.17%
2024/06/03	0	0.00	15	38.00	37.95	-15	3,539	-0.42%
2024/05/31	2	38.15	3	38.48	37.45	-1	3,540	-0.03%
2024/05/29	1	38.70	5	38.70	38.45	-4	3,525	-0.11%
2024/05/28	2	38.50	0	38.35	38.40	2	3,478	0.06%
2024/05/27	0	0.00	11	36.92	37.25	-11	3,437	-0.32%
2024/05/23	4	35.71	1	35.70	35.65	3	3,481	0.09%
2024/05/21	3	36.32	0	0.00	36.30	3	3,624	0.08%
2024/05/20	1	36.55	0	0.00	36.70	1	3,832	0.03%
2024/05/17	1	36.80	1.1	37.21	36.90	-0.1	3,841	0.00%
2024/05/16	6	37.61	0.2	37.50	37.55	5.8	3,812	0.15%
2024/05/15	3.3	37.52	0	0.00	37.15	3.3	3,768	0.09%
2024/05/14	0.3	38.03	0.3	38.18	38.30	0	3,678	0.00%
2024/05/13	1.3	38.54	1	39.40	37.80	0.3	3,518	0.01%
2024/05/10	11	38.29	13	38.09	38.25	-2	3,075	-0.07%
2024/05/09	2	37.10	0	0.00	37.05	2	2,865	0.07%
2024/05/08	20	36.79	16	39.82	36.65	4	2,786	0.14%
2024/05/07	0	0.00	2	36.50	36.25	-2	2,475	-0.08%
2024/05/06	1	36.30	0	0.00	35.70	1	2,460	0.04%
2024/05/02	4	37.44	3	36.32	36.35	1	2,388	0.04%
2024/04/30	2	37.25	0	37.15	37.20	2	2,293	0.09%
2024/04/29	0	0.00	29	37.15	36.80	-29	2,212	-1.31%
2024/04/26	24	35.88	11	35.84	36.20	13	2,124	0.61%
2024/04/24	0	0.00	13	35.17	35.25	-13	2,050	-0.63%
2024/04/22	1	35.05	4	35.45	34.80	-3	2,062	-0.15%
2024/04/19	1.2	34.77	0	0.00	34.70	1.2	2,033	0.06%
2024/04/16	0	0.00	1	34.85	34.00	-1	2,038	-0.05%
2024/04/15	1	35.40	1	35.25	35.25	0	2,083	0.00%
2024/04/12	1	35.15	0	0.00	35.15	1	2,110	0.05%
2024/04/11	3	34.95	0	0.00	34.95	3	2,164	0.14%
2024/04/02	1	34.45	0	0.00	34.45	1	2,331	0.04%
2024/03/28	1	34.65	0	0.00	34.50	1	2,432	0.04%
2024/03/20	1	35.45	0	0.00	35.15	1	2,774	0.04%
2024/03/18	1	34.80	0	0.00	34.90	1	2,841	0.04%
2024/03/15	13	34.98	0	0.00	35.00	13	2,857	0.45%
2024/03/14	0	0.00	1	36.15	36.15	-1	2,858	-0.03%
2024/03/12	29	36.19	2	36.18	36.25	27	2,971	0.91%
2024/03/08	0	0.00	1	34.65	35.20	-1	3,765	-0.03%
2024/03/07	5	34.90	1	34.95	35.00	4	4,019	0.10%
2024/03/05	0	0.00	5	35.52	35.55	-5	4,158	-0.12%
2024/02/29	1	35.60	1	35.45	35.45	0	4,256	0.00%
2024/02/27	2	34.78	10	34.70	34.60	-8	4,184	-0.19%
2024/02/26	2	35.13	0	0.00	35.20	2	4,109	0.05%
2024/02/23	2	35.25	0	0.00	35.05	2	4,054	0.05%
2024/02/22	1	35.25	3	35.95	35.50	-2	3,989	-0.05%
2024/02/21	21	34.52	1	34.65	34.75	20	3,847	0.52%
2024/02/20	0	0.00	2	33.05	33.00	-2	3,619	-0.06%
2024/02/19	0	0.00	1	32.60	32.70	-1	3,601	-0.03%
2024/01/30	1	32.05	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%
2024/01/24	0	0.00	1	32.30	32.25	-1	3,635	-0.03%
2024/01/22	0	0.00	1	32.30	32.30	-1	3,645	-0.03%
2024/01/19	11	32.09	10.5	32.05	32.10	0.5	3,641	0.01%
2024/01/18	0	0.00	1	31.20	31.75	-1	3,628	-0.03%
2024/01/17	2	31.38	0	0.00	31.40	2	3,618	0.06%
2024/01/16	1	31.65	0	31.65	31.55	1	3,607	0.03%
2024/01/15	0.5	32.15	0	0.00	32.05	0.5	3,589	0.01%
2024/01/11	1	31.95	0	0.00	31.90	1	3,608	0.03%
2024/01/10	1	31.95	0.1	32.45	31.90	0.9	3,623	0.02%
2024/01/05	2	34.25	0	0.00	34.80	2	3,472	0.06%
2024/01/02	0.2	33.70	9	33.61	33.40	-8.9	3,299	-0.27%
2023/12/29	5	33.00	0	0.00	33.00	5	3,257	0.15%
2023/12/28	0	0.00	0	33.00	32.95	0	3,253	0.00%
2023/12/27	3	33.35	0.2	33.40	33.20	2.9	3,245	0.09%
2023/12/22	3	33.82	1	33.90	33.95	2	3,163	0.06%
2023/12/21	0	0.00	16.1	34.15	34.25	-16.1	3,115	-0.52%
2023/12/20	0	0.00	8	33.30	33.55	-8	3,018	-0.26%
2023/12/19	3.3	32.99	0	0.00	33.10	3.3	3,008	0.11%
2023/12/18	8	33.85	6.1	33.50	33.50	1.9	3,000	0.06%
2023/12/14	1.1	32.69	0	0.00	32.45	1.1	3,010	0.04%
2023/12/13	10	33.30	0	0.00	33.10	10	2,998	0.33%
2023/12/12	8	33.36	0	0.00	33.15	8	3,037	0.26%
2023/12/11	0.1	33.25	6	33.50	33.20	-5.9	3,034	-0.20%
2023/12/08	1	33.75	1	33.70	33.65	0	2,985	0.00%
2023/12/07	8	33.81	2	34.13	33.95	6	2,922	0.21%
2023/12/06	0	0.00	1	34.70	35.50	-1	2,807	-0.04%
2023/12/05	11	36.94	43.7	37.00	36.05	-32.7	2,630	-1.24%
2023/12/04	8	34.97	9	34.87	35.35	-1	1,913	-0.05%
2023/12/01	0	0.00	14	32.37	32.15	-14	1,618	-0.86%
2023/11/30	0	0.00	1	31.75	31.30	-1	1,476	-0.07%
2023/11/28	0	0.00	3.1	31.20	31.00	-3.1	1,408	-0.22%
2023/11/27	0	0.00	1	30.40	29.90	-1	1,276	-0.08%
2023/11/24	2	29.40	3	29.70	29.70	-1	1,243	-0.08%
2023/11/20	10	29.50	19	29.60	29.60	-9	1,261	-0.71%
2023/11/17	7.7	29.62	1	29.50	29.50	6.7	1,292	0.52%
2023/11/16	1	29.50	0	0.00	29.40	1	1,324	0.08%
2023/11/15	7	29.14	22	29.30	29.25	-15	1,383	-1.08%
2023/11/14	2.1	29.10	0	0.00	28.90	2.1	1,580	0.13%
2023/11/13	0	0.00	4	29.25	29.00	-4	1,614	-0.25%
2023/11/10	8.1	28.81	0	0.00	28.80	8.1	1,608	0.50%
2023/11/09	5	28.75	0	0.00	28.65	5	1,614	0.31%
2023/11/01	4	27.25	0	0.00	27.20	4	1,598	0.25%
2023/10/31	7	27.69	0	0.00	27.40	7	1,594	0.44%
2023/10/24	2	28.00	0	0.00	28.35	2	1,639	0.12%
2023/10/23	4	28.80	0	0.00	28.30	4	1,640	0.24%
2023/10/17	0	0.00	1	28.55	28.55	-1	1,625	-0.06%
2023/10/11	0	0.00	0.1	29.35	29.20	-0.1	1,709	-0.01%
2023/10/03	1	28.70	0	0.00	28.65	1	1,768	0.06%
2023/10/02	2	28.80	0	0.00	28.95	2	1,771	0.11%
2023/09/26	2	29.15	0	0.00	29.05	2	1,823	0.11%
2023/09/21	0	0.00	4	30.70	30.20	-4	1,862	-0.21%
2023/09/20	0	0.00	26	31.33	30.70	-26	1,819	-1.43%
2023/09/19	4	30.10	18	30.58	30.10	-14	1,699	-0.83%
2023/09/18	1	29.30	0	0.00	30.00	1	1,641	0.06%
2023/09/15	0	0.00	26	29.52	29.60	-26	1,605	-1.62%
2023/09/14	1	28.40	0.1	28.65	28.65	0.9	1,524	0.06%
2023/09/11	4	27.70	0	0.00	27.70	4	1,536	0.26%
2023/09/07	2	27.85	0	0.00	27.85	2	1,555	0.13%
2023/09/06	1	28.15	0	0.00	28.10	1	1,558	0.06%
2023/09/05	10	28.50	0	0.00	28.40	10	1,576	0.63%
2023/09/04	3	28.57	0	0.00	28.50	3	1,593	0.19%
2023/08/29	0	0.00	2	28.25	28.25	-2	1,618	-0.12%
2023/08/24	2	28.75	0	0.00	28.55	2	1,615	0.12%
2023/08/23	0.1	28.95	0	0.00	28.95	0.1	1,600	0.00%
2023/08/22	5	28.77	0	29.30	29.25	5	1,598	0.31%
2023/08/21	1.1	29.05	0	0.00	29.10	1.1	1,570	0.07%
2023/08/18	0	0.00	35	30.67	30.50	-35	1,499	-2.34%
2023/08/17	0	0.00	2	28.10	28.10	-2	1,287	-0.16%
2023/08/16	2	26.85	1	27.00	26.90	1	1,242	0.08%
2023/08/15	1	26.70	0	0.00	26.85	1	1,240	0.08%
2023/08/14	9	26.36	0	0.00	26.30	9	1,231	0.73%
2023/08/11	1	26.75	0	0.00	26.85	1	1,222	0.08%
2023/08/09	9	26.94	0	0.00	26.85	9	1,211	0.74%
2023/08/08	3	27.38	0	0.00	27.25	3	1,191	0.25%
2023/08/07	2	27.35	0	0.00	27.50	2	1,189	0.17%
2023/08/04	1	27.25	0	0.00	27.25	1	1,192	0.08%
2023/08/02	3	27.23	0	0.00	27.25	3	1,199	0.25%
2023/07/31	1	27.60	0.1	27.80	27.55	0.9	1,183	0.08%
2023/07/28	6.2	28.20	0	0.00	28.05	6.2	1,198	0.52%
2023/07/27	0	0.00	2	27.35	27.70	-2	1,187	-0.17%
2023/07/26	4	27.13	0.1	27.35	27.10	4	1,178	0.34%
2023/07/25	11	27.00	0	0.00	27.05	11	1,174	0.94%
2023/07/24	20	27.56	0	0.00	27.30	20	1,159	1.72%
2023/07/21	7	28.10	1	28.05	28.15	6	1,150	0.52%
2023/07/20	11.3	28.21	0.2	28.48	28.40	11.1	1,151	0.96%
2023/07/19	1.9	30.84	11	30.55	30.55	-9.1	1,140	-0.79%
2023/07/17	3	30.73	0	0.00	30.80	3	1,092	0.27%
2023/07/13	1	30.65	0	0.00	30.50	1	1,086	0.09%
2023/07/12	7	31.06	2	30.65	30.70	5	1,077	0.46%
2023/07/11	2	31.25	0	0.00	31.20	2	1,057	0.19%
2023/07/07	2	31.18	0	0.00	31.20	2	1,031	0.19%
2023/07/05	1	31.70	0	0.00	31.70	1	1,040	0.10%
2023/07/04	23	31.77	0	0.00	31.65	23	1,049	2.19%
2023/07/03	1	31.70	1	31.65	31.75	0	1,028	0.00%
2023/06/14	1	30.70	0	0.00	30.80	1	1,114	0.09%
2023/06/01	1	28.75	1	28.75	28.85	0	1,674	0.00%
2023/05/26	0	0.00	1	29.15	29.00	-1	2,088	-0.05%
2023/05/25	1	29.90	0	0.00	29.80	1	2,169	0.05%
2023/05/24	1	30.25	0	0.00	30.25	1	2,183	0.05%
2023/05/19	0	0.00	2	30.10	30.00	-2	2,206	-0.09%
2023/05/10	2	30.05	0	0.00	30.40	2	2,223	0.09%
2023/05/04	9	30.27	5	30.31	30.30	4	2,242	0.18%
2023/04/17	0	0.00	1	32.90	32.90	-1	2,239	-0.04%
2023/04/14	2	32.60	0	0.00	32.70	2	2,246	0.09%
2023/04/13	0	0.00	6	32.55	32.60	-6	2,242	-0.27%
2023/04/12	1	32.20	6	32.13	32.30	-5	2,242	-0.22%
2023/04/10	6	32.57	0	0.00	32.40	6	2,240	0.27%
2023/03/24	1	30.85	0	0.00	30.85	1	2,456	0.04%
2023/03/23	2	31.35	0	0.00	30.90	2	2,457	0.08%
2023/03/22	1	32.75	0	0.00	32.55	1	2,390	0.04%
2023/03/20	2	33.25	0	0.00	33.10	2	2,379	0.08%
2023/03/14	3	32.85	8	33.13	33.35	-5	2,310	-0.22%
2023/03/13	6	33.34	1	33.40	33.40	5	2,270	0.22%
2023/03/10	2	34.15	3	34.22	33.75	-1	2,230	-0.04%
2023/03/09	0	0.00	1	34.25	34.30	-1	2,144	-0.05%
2023/03/08	2	32.93	1	33.25	33.55	1	2,054	0.05%
2023/03/07	2	33.50	0	0.00	33.85	2	1,981	0.10%
2023/03/06	0	0.00	2	32.20	31.95	-2	1,855	-0.11%
2023/03/03	1	31.20	1.2	31.56	32.10	-0.2	1,825	-0.01%
2023/03/02	8	30.60	5.2	31.03	31.25	2.8	1,743	0.16%
2023/03/01	0	0.00	31	29.90	29.85	-31	1,635	-1.89%
2023/02/24	37	29.55	6	29.68	30.00	31	1,533	2.02%
2023/02/23	2	28.65	8	29.05	28.85	-6	1,399	-0.43%
2023/02/22	1	27.70	3	27.83	27.80	-2	1,295	-0.15%
2023/02/20	0	0.00	4	27.05	27.15	-4	1,267	-0.32%
2023/02/15	0	0.00	14	26.96	27.05	-14	1,307	-1.07%
2023/02/13	0	0.00	2	26.80	26.80	-2	1,320	-0.15%
2023/02/09	0	0.00	22	27.25	27.20	-22	1,357	-1.62%
2023/01/17	0	0.00	2	26.10	26.15	-2	1,315	-0.15%
2023/01/16	1	26.05	0	0.00	26.00	1	1,310	0.08%
2023/01/11	0	0.00	1	26.25	26.25	-1	1,325	-0.08%
2023/01/06	2	25.73	0	0.00	25.85	2	1,332	0.15%
2023/01/05	3	26.00	0	0.00	25.85	3	1,355	0.22%
2023/01/04	1	26.50	0	0.00	26.15	1	1,337	0.07%
2022/12/26	3	26.68	0	0.00	26.70	3	1,371	0.22%
2022/12/23	1	27.05	0	0.00	27.25	1	1,376	0.07%
2022/12/22	2	27.60	3	28.23	27.60	-1	1,373	-0.07%
2022/12/21	2	27.13	0	0.00	27.00	2	1,268	0.16%
2022/12/19	1	26.45	0	0.00	26.65	1	1,267	0.08%
2022/12/14	2	26.20	0	0.00	26.30	2	1,301	0.15%
2022/12/06	0	0.00	2	26.50	25.85	-2	1,411	-0.14%
2022/12/01	0	0.00	12	26.80	26.70	-12	1,458	-0.82%
2022/11/29	2	25.95	0	0.00	26.25	2	1,441	0.14%
2022/11/28	4	26.03	2	26.00	26.00	2	1,450	0.14%
2022/11/25	0	0.00	6	25.80	25.80	-6	1,429	-0.42%
2022/11/24	0	0.00	5	25.50	25.50	-5	1,415	-0.35%
2022/11/07	3	24.45	0	0.00	24.50	3	1,425	0.21%
2022/10/31	2	23.55	0	0.00	23.25	2	1,477	0.14%
2022/10/26	0	0.00	2	24.00	23.85	-2	1,489	-0.13%
2022/10/24	0	0.00	8	24.25	24.25	-8	1,513	-0.53%
2022/10/21	0	0.00	2	23.65	23.60	-2	1,515	-0.13%
2022/10/14	1	24.45	0	0.00	24.40	1	1,622	0.06%
2022/10/13	9	24.02	0	0.00	23.60	9	1,626	0.55%
2022/10/12	2	24.90	0	0.00	24.85	2	1,622	0.12%
2022/10/11	1	25.10	0	0.00	25.20	1	1,624	0.06%
2022/10/06	2	26.20	0	0.00	26.30	2	1,638	0.12%
2022/10/04	3	25.58	0	0.00	26.05	3	1,676	0.18%
2022/09/29	2	25.30	0	0.00	24.85	2	1,677	0.12%
2022/09/28	5	25.51	2	24.95	24.55	3	1,683	0.18%
2022/09/23	4	28.34	8	28.84	28.25	-4	1,662	-0.24%
2022/09/21	0	0.00	1	28.35	28.15	-1	1,606	-0.06%
2022/09/19	3	27.38	71	27.36	27.10	-68	1,615	-4.21%
2022/09/16	71	28.14	1	28.45	28.50	70	1,617	4.33%
2022/09/15	1	28.00	1	28.40	28.40	0	1,656	0.00%
2022/09/14	2	27.05	0	0.00	27.35	2	1,641	0.12%
2022/09/08	2	25.85	0	0.00	25.85	2	1,736	0.12%
2022/09/07	0	0.00	1	25.90	25.95	-1	1,769	-0.06%
2022/09/02	1	26.60	0	0.00	26.20	1	1,821	0.05%
2022/09/01	1	26.90	0	0.00	26.80	1	1,814	0.06%
2022/08/31	6	27.23	0	0.00	27.15	6	1,827	0.33%
2022/08/30	4	27.35	1	27.45	27.40	3	1,827	0.16%
2022/08/29	4	27.55	0	0.00	27.45	4	1,827	0.22%
2022/08/24	0	0.00	1	28.35	28.25	-1	1,870	-0.05%
2022/08/17	2	29.43	0	0.00	29.40	2	2,142	0.09%
2022/08/12	1	29.35	41	29.10	29.60	-40	2,290	-1.75%
2022/08/11	35	29.19	1	29.10	29.05	34	2,316	1.47%
2022/08/10	7	28.88	7	28.98	29.10	0	2,309	0.00%
2022/08/09	1	27.70	0	0.00	27.80	1	2,289	0.04%
2022/08/08	1	27.50	0	0.00	27.55	1	2,319	0.04%
2022/08/05	2	27.80	0	0.00	27.80	2	2,339	0.09%
2022/08/03	4	28.05	0	0.00	27.70	4	2,408	0.17%
2022/07/29	0	0.00	1	28.85	28.75	-1	2,563	-0.04%
2022/07/25	1	28.30	0	0.00	28.30	1	3,082	0.03%
2022/07/22	0	0.00	5	28.62	28.55	-5	3,126	-0.16%
2022/07/21	0	0.00	2	28.05	28.00	-2	3,129	-0.06%
2022/07/20	0	0.00	3	27.30	27.40	-3	3,133	-0.10%
2022/07/13	1	28.00	0	0.00	27.95	1	3,876	0.03%
2022/07/11	0	0.00	10	28.45	28.85	-10	3,917	-0.26%
2022/07/05	1	28.05	0	0.00	28.25	1	4,013	0.02%
2022/07/04	1	27.60	2	27.50	27.50	-1	4,022	-0.02%
2022/06/20	4.1	30.59	4	30.40	29.50	0.1	3,901	0.00%
2022/06/16	0.1	33.50	0	33.45	33.30	0.1	3,810	0.00%
2022/06/14	1	34.50	0	0.00	34.45	1	3,818	0.03%
2022/06/13	3.1	35.46	0	0.00	34.95	3.1	3,855	0.08%
2022/06/09	2	36.78	0	0.00	36.80	2	4,105	0.05%
2022/06/07	1	37.05	0	0.00	37.35	1	4,563	0.02%
2022/06/06	0	0.00	1	37.85	37.15	-1	4,673	-0.02%
2022/06/02	0	0.00	0	37.30	37.35	0	4,711	0.00%
2022/05/31	1	37.40	0	0.00	37.15	1	4,948	0.02%
2022/05/30	0	0.00	3	37.85	37.85	-3	5,023	-0.06%
2022/05/27	3	37.75	10	37.68	37.75	-7	5,214	-0.13%
2022/05/26	10	37.70	0	0.00	37.80	10	5,552	0.18%
2022/05/25	20	36.55	20	36.95	36.90	0	5,826	0.00%
2022/05/24	3	36.40	6	36.20	36.15	-3	5,823	-0.05%
2022/05/19	0.5	33.70	0	0.00	33.85	0.5	5,912	0.01%
2022/05/13	1	35.20	0	0.00	35.20	1	5,874	0.02%
2022/05/12	2	36.05	0	0.00	35.00	2	5,865	0.03%
2022/05/05	3	37.90	1	38.60	38.15	2	5,736	0.03%
2022/05/04	1	38.30	5	38.17	37.95	-4	5,665	-0.07%
2022/04/29	9	38.03	10	37.82	37.75	-1	5,440	-0.02%
2022/04/28	0	0.00	1	36.10	36.20	-1	5,269	-0.02%
2022/04/27	5	35.70	2	35.00	35.45	3	5,215	0.06%
2022/04/25	2	38.00	0	0.00	36.40	2	5,137	0.04%
2022/04/21	0	0.00	5.1	39.25	39.00	-5.1	4,998	-0.10%
2022/04/20	5	38.70	0	0.00	38.40	5	4,826	0.10%
2022/04/18	1	35.70	0	0.00	35.75	1	4,411	0.02%
2022/04/15	2	36.95	0	0.00	37.05	2	4,384	0.05%
2022/04/14	0	0.00	1	37.20	36.85	-1	4,347	-0.02%
2022/04/13	0	0.00	2	36.75	36.75	-2	4,339	-0.05%
2022/04/11	2	37.23	2.1	36.89	36.55	-0.1	4,313	0.00%
2022/04/01	2	36.30	0	0.00	36.80	2	4,250	0.05%
2022/03/31	0	0.00	2	36.25	36.20	-2	4,237	-0.05%
2022/03/30	0	0.00	2	36.30	36.15	-2	4,257	-0.05%
2022/03/16	1	35.10	3	35.57	35.30	-2	4,524	-0.04%
2022/03/15	1	36.15	0	0.00	36.15	1	4,513	0.02%
2022/03/14	4	37.15	4	37.54	37.10	0	4,523	0.00%
2022/03/10	16	38.72	18	38.01	37.25	-2	4,535	-0.04%
2022/03/04	3	37.35	1	37.60	37.35	2	4,258	0.05%
2022/03/03	1	37.00	0	0.00	37.10	1	4,153	0.02%
2022/03/02	3	37.20	0	0.00	37.05	3	4,109	0.07%
2022/02/25	0	0.00	5	37.00	37.70	-5	3,571	-0.14%
2022/02/24	1	35.30	2	35.83	34.30	-1	3,230	-0.03%
2022/02/23	1	35.95	1	35.50	35.50	0	3,257	0.00%
2022/02/21	6	36.51	32	36.40	35.55	-26	3,245	-0.80%
2022/02/18	30	35.39	0	0.00	35.50	30	3,135	0.96%
2022/02/16	0	0.00	2	34.30	34.40	-2	3,221	-0.06%
2022/02/11	0	0.00	2	35.30	35.10	-2	3,654	-0.05%
2022/02/09	0	0.00	1	34.55	35.00	-1	3,916	-0.03%
2022/02/07	1	33.75	0	0.00	33.75	1	3,988	0.03%
2022/01/21	1	32.40	0	0.00	32.40	1	4,301	0.02%
2022/01/19	0	0.00	2	33.30	33.30	-2	4,359	-0.05%
2022/01/14	1	33.90	0	0.00	34.10	1	4,507	0.02%
2022/01/11	0	35.20	0	0.00	35.00	0	4,653	0.00%
2022/01/10	1	35.40	0	0.00	35.40	1	4,749	0.02%
2022/01/07	1	36.35	0	0.00	35.55	1	4,793	0.02%
2021/12/30	2	37.60	0	0.00	37.15	2	5,541	0.04%
2021/12/28	0	0.00	1	37.75	37.40	-1	5,745	-0.02%
2021/12/24	0	37.25	7	37.36	37.25	-7	6,528	-0.11%
2021/12/23	1	37.55	0	0.00	37.55	1	6,656	0.02%
2021/12/22	1	38.10	0	0.00	38.05	1	6,735	0.01%
2021/12/21	1	37.60	0	0.00	38.30	1	6,770	0.01%
2021/12/13	1	38.00	8	38.58	38.25	-7	6,729	-0.10%
2021/12/10	0	0.00	2	38.00	38.00	-2	6,800	-0.03%
2021/12/08	2	40.50	0	0.00	39.40	2	6,923	0.03%
2021/12/06	0	38.35	0	0.00	38.35	0	6,772	0.00%
2021/12/03	2	38.45	0	0.00	37.10	2	6,759	0.03%
2021/12/02	9	38.52	9	38.42	38.05	0	6,874	0.00%
2021/11/30	0	0.00	5	37.20	37.80	-5	6,976	-0.07%
2021/11/29	9	35.82	2	35.70	35.85	7	7,112	0.10%
2021/11/26	1	36.40	2	35.85	35.85	-1	7,262	-0.01%
2021/11/22	0	0.00	6	37.23	37.25	-6	7,920	-0.08%
2021/11/17	6.1	36.35	1	36.35	36.35	5.1	10,128	0.05%
2021/11/16	0	0.00	5	37.52	37.35	-5	11,082	-0.05%
2021/11/15	4	36.38	0	0.00	36.25	4	12,804	0.03%
2021/11/12	0	0.00	1	37.70	37.20	-1	13,189	-0.01%
2021/11/11	4.1	37.96	2	39.05	37.60	2.1	13,202	0.02%
2021/11/10	1	38.00	1	38.70	38.60	0	13,197	0.00%
2021/11/09	7	37.94	4	38.05	37.70	3	13,187	0.02%
2021/11/08	0	0.00	1	36.25	37.00	-1	13,101	-0.01%
2021/11/04	1	35.70	0	0.00	35.70	1	13,196	0.01%
2021/11/03	2	36.03	1	36.90	36.30	1	13,227	0.01%
2021/11/02	0	0.00	10	36.15	35.75	-10	13,285	-0.08%
2021/10/29	1	34.80	3	35.25	35.05	-2	13,282	-0.02%
2021/10/28	2	35.40	0	0.00	34.60	2	13,357	0.01%
2021/10/27	2	34.80	0	0.00	34.80	2	13,479	0.01%
2021/10/18	2	35.45	2	36.10	36.55	0	14,926	0.00%
2021/10/15	0	0.00	2	37.00	37.55	-2	15,193	-0.01%
2021/10/13	10	38.00	0	0.00	36.60	10	15,527	0.06%
2021/10/12	3	37.37	0	0.00	37.10	3	16,527	0.02%
2021/10/08	5	40.31	1	41.15	40.20	4	17,224	0.02%
2021/10/06	2	37.30	2	38.40	37.25	0	17,915	0.00%
2021/10/05	0	0.00	1	37.30	39.45	-1	18,252	-0.01%
2021/10/04	6	42.19	5	41.82	38.85	1	18,607	0.01%
2021/10/01	6	45.23	5	45.40	43.10	1	19,128	0.01%
2021/09/30	1	44.50	1	43.10	44.80	0	19,679	0.00%
2021/09/29	2	42.90	12	43.83	42.60	-10	20,483	-0.05%
2021/09/28	1	43.00	0	0.00	43.15	1	21,363	0.00%
2021/09/24	1	45.00	5	45.20	45.40	-4	25,526	-0.02%
2021/09/23	2	44.75	0	0.00	44.40	2	26,866	0.01%
2021/09/22	1	44.25	1	44.70	44.00	0	28,031	0.00%
2021/09/17	3	45.20	2	45.40	45.05	1	29,307	0.00%
2021/09/16	2	45.90	2	44.75	44.75	0	30,352	0.00%
2021/09/15	2	45.00	4	45.13	45.65	-2	31,814	-0.01%
2021/09/14	1	45.75	0	0.00	44.75	1	32,592	0.00%
2021/09/13	0	0.00	3	46.30	45.65	-3	34,744	-0.01%
2021/09/09	1	45.30	0	0.00	45.10	1	35,510	0.00%
2021/09/08	0	0.00	2	46.10	46.40	-2	36,297	-0.01%
2021/09/07	15	46.55	3	46.83	45.80	12	37,140	0.03%
2021/09/06	3	46.57	1	46.75	45.05	2	37,787	0.01%
2021/09/03	2	47.50	0	0.00	47.40	2	38,385	0.01%
2021/09/02	1	48.90	2	48.30	48.70	-1	38,491	0.00%
2021/09/01	8	48.04	3	47.22	47.45	5	39,147	0.01%
2021/08/31	6	50.33	3	50.17	50.10	3	39,133	0.01%
2021/08/30	4	51.30	5	52.04	51.40	-1	39,309	0.00%
2021/08/27	5	51.10	1	52.40	50.90	4	39,498	0.01%
2021/08/26	18	53.41	6	53.43	53.30	12	40,366	0.03%
2021/08/25	9	53.13	15	53.10	54.00	-6	40,832	-0.01%
2021/08/24	16	54.75	13	54.41	53.50	3	40,500	0.01%
2021/08/23	6	51.85	12	52.74	52.90	-6	39,337	-0.02%
2021/08/20	16	48.73	15	49.22	48.10	1	38,826	0.00%
2021/08/19	17	50.05	12.5	51.10	49.25	4.5	37,905	0.01%
2021/08/18	0	0.00	8	46.28	47.85	-8	36,185	-0.02%
2021/08/17	0	0.00	1	43.85	43.50	-1	35,898	0.00%
2021/08/16	6	44.14	4	45.18	43.35	2	36,036	0.01%
2021/08/13	3	45.47	5	45.88	44.80	-2	36,035	-0.01%
2021/08/12	7	44.91	11	44.50	45.25	-4	35,960	-0.01%
2021/08/11	3	44.12	3	43.65	43.15	0	36,021	0.00%
2021/08/10	4	45.45	1	44.45	44.25	3	36,403	0.01%
2021/08/09	9	46.02	6	46.12	45.00	3	36,597	0.01%
2021/08/06	19	46.71	16	45.96	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	45.50	1	45.85	45.45	0	37,239	0.00%
2021/08/03	1	45.10	1	45.50	45.35	0	37,965	0.00%
2021/08/02	3	45.13	7	44.68	45.60	-4	38,908	-0.01%
2021/07/30	12.5	46.23	3	45.22	44.50	9.5	39,585	0.02%
2021/07/29	2	46.90	21	47.48	47.95	-19	40,372	-0.05%
2021/07/28	5	43.84	9	45.82	44.35	-4	40,923	-0.01%
2021/07/27	1	45.00	1	45.80	44.60	0	42,247	0.00%
2021/07/26	4	49.14	1	49.55	48.00	3	42,885	0.01%
2021/07/23	0	0.00	3	50.00	50.00	-3	43,277	-0.01%
2021/07/22	0	0.00	107	48.05	48.70	-107	43,697	-0.24%	大賣/鉅額交易
2021/07/21	1	50.00	1	49.65	50.00	0	44,865	0.00%
2021/07/20	2	53.65	3	54.10	53.90	-1	44,736	0.00%
2021/07/19	5	57.24	4	56.50	56.40	1	45,062	0.00%
2021/07/16	32	59.77	14	58.72	57.00	18	45,618	0.04%
2021/07/15	9	58.02	10	57.69	59.50	-1	45,165	0.00%
2021/07/14	5	56.12	6	56.07	54.10	-1	44,444	0.00%
2021/07/13	3	62.43	6	58.45	57.90	-3	43,927	-0.01%
2021/07/12	6	65.07	9	65.58	61.70	-3	43,658	-0.01%
2021/07/09	14	63.01	9	64.69	63.00	5	43,275	0.01%
2021/07/08	8	68.11	9	66.97	66.40	-1	43,108	0.00%
2021/07/07	13	66.51	23	66.13	66.50	-10	42,533	-0.02%
2021/07/06	14	69.84	6	70.43	66.90	8	41,570	0.02%
2021/07/05	15	69.36	10	70.45	67.80	5	40,676	0.01%
2021/07/02	35	74.50	27	74.83	73.80	8	39,759	0.02%
2021/07/01	134	70.06	24	70.18	71.90	110	37,866	0.29%	大買/鉅額交易
2021/06/30	17	62.54	26	63.06	65.50	-9	35,676	-0.03%
2021/06/29	24	61.57	24	61.34	59.60	0	34,377	0.00%
2021/06/28	31	61.57	38	62.00	62.00	-7	33,307	-0.02%
2021/06/25	42	59.28	41	58.57	58.10	1	32,053	0.00%
2021/06/24	45.5	57.97	53	58.25	57.70	-7.5	31,133	-0.02%
2021/06/23	12	57.52	13	58.84	55.90	-1	29,731	0.00%
2021/06/22	50	61.76	41	61.91	62.10	9	28,969	0.03%
2021/06/21	3	56.87	0	0.00	57.30	3	26,873	0.01%
2021/06/18	10	49.40	21	50.64	52.10	-11	26,952	-0.04%
2021/06/17	11	46.54	33	47.06	47.40	-22	26,789	-0.08%
2021/06/16	46	46.93	21	46.32	44.85	25	26,399	0.09%
2021/06/15	21	45.75	13	45.44	46.50	8	25,661	0.03%
2021/06/11	8	44.78	11	44.49	43.75	-3	24,840	-0.01%
2021/06/10	5	41.24	5	41.32	42.05	0	24,204	0.00%
2021/06/09	11	43.30	4	44.38	42.75	7	24,087	0.03%
2021/06/08	0	0.00	5	42.80	43.60	-5	23,307	-0.02%
2021/06/07	16	40.14	10	40.40	39.65	6	23,151	0.03%
2021/06/04	14	45.38	25	45.40	42.60	-11	22,848	-0.05%
2021/06/03	20	47.20	19	46.85	46.00	1	22,487	0.00%
2021/06/02	18	44.88	18	45.80	46.20	0	21,492	0.00%
2021/06/01	2	40.28	4	41.45	42.00	-2	20,843	-0.01%
2021/05/31	5	39.02	3	39.75	38.20	2	20,722	0.01%
2021/05/28	4	37.04	6	38.16	38.40	-2	20,617	-0.01%
2021/05/27	5	36.30	0	0.00	36.40	5	20,505	0.02%
2021/05/26	11	36.13	10	36.35	35.85	1	20,438	0.00%
2021/05/25	10	34.48	9	34.47	36.00	1	20,370	0.00%
2021/05/24	10	38.55	1	37.85	37.55	9	20,229	0.04%
2021/05/21	1	35.40	2	34.63	35.40	-1	20,027	0.00%
2021/05/20	2	34.90	4	33.58	32.20	-2	19,942	-0.01%
2021/05/19	5	32.76	2	33.65	35.00	3	19,994	0.02%
2021/05/18	5	31.83	10	31.23	33.00	-5	19,882	-0.03%
2021/05/17	5	30.49	5	31.12	30.00	0	19,380	0.00%
2021/05/14	10	34.50	7	35.23	33.30	3	19,113	0.02%
2021/05/13	15	37.13	5	37.36	37.00	10	18,689	0.05%
2021/05/12	4	41.45	4	41.84	41.10	0	18,363	0.00%
2021/05/11	16	48.23	12	50.02	45.65	4	18,059	0.02%
2021/05/10	21	50.99	24	50.67	50.70	-3	17,286	-0.02%
2021/05/07	10	47.91	17	48.19	48.65	-7	16,230	-0.04%
2021/05/06	13	48.62	4	49.00	48.70	9	15,395	0.06%
2021/05/05	2	46.08	4	44.84	46.85	-2	14,341	-0.01%
2021/05/04	22	47.19	12	44.87	42.60	10	13,422	0.07%
2021/05/03	8	45.38	12	44.97	46.35	-4	11,865	-0.03%
2021/04/29	6	41.21	0	0.00	42.15	6	10,976	0.05%
2021/04/28	10	41.54	9	40.80	40.45	1	10,444	0.01%
2021/04/27	20	41.51	9	41.80	41.15	11	9,815	0.11%
2021/04/26	8	37.03	7	37.94	38.35	1	8,392	0.01%
2021/04/23	5	35.38	2	36.50	34.90	3	8,181	0.04%
2021/04/22	7	38.28	2	37.95	37.70	5	7,717	0.06%
2021/04/21	2	36.30	2	36.55	36.55	0	6,984	0.00%
2021/04/19	0	0.00	1	30.25	30.25	-1	6,433	-0.02%
2021/04/16	10	26.18	4	27.45	27.50	6	6,441	0.09%
2021/04/15	0	0.00	2	24.90	25.00	-2	6,136	-0.03%
2021/04/14	1	25.15	0	0.00	25.10	1	6,147	0.02%
2021/04/12	0	0.00	11	24.44	24.45	-11	5,737	-0.19%
2021/04/06	0	0.00	8	23.90	23.95	-8	6,068	-0.13%
2021/04/01	2	23.65	0	0.00	23.70	2	6,187	0.03%
2021/03/30	0	0.00	6	23.87	24.15	-6	6,039	-0.10%
2021/03/29	6	24.48	5	24.11	24.50	1	6,021	0.02%
2021/03/26	1	23.55	0	0.00	23.30	1	6,007	0.02%
2021/03/25	10	23.35	0	0.00	22.80	10	6,218	0.16%
2021/03/24	1	23.85	0	0.00	23.75	1	6,263	0.02%
2021/03/23	3	25.50	2	24.50	23.95	1	6,132	0.02%
2021/03/22	2	23.80	2	24.00	25.40	0	5,703	0.00%
2021/03/19	1	23.25	3	23.20	23.10	-2	5,313	-0.04%
2021/03/16	2	21.30	0	0.00	21.30	2	4,744	0.04%
2021/03/15	10	21.20	3	21.23	21.60	7	4,931	0.14%
2021/03/12	4	20.60	1	20.65	20.65	3	4,930	0.06%
2021/03/05	0	0.00	1	20.35	19.85	-1	4,905	-0.02%
2021/02/25	0	0.00	10	20.10	20.15	-10	5,350	-0.19%
2021/02/22	7	20.46	5	20.35	20.45	2	5,318	0.04%
2021/02/19	15	20.20	8	20.25	20.35	7	5,282	0.13%
2021/02/17	5	18.10	0	0.00	18.10	5	5,018	0.10%
2021/02/04	13	17.87	14	17.79	17.80	-1	5,065	-0.02%
2021/02/03	1	18.05	0	0.00	17.85	1	5,071	0.02%
2021/02/01	0	0.00	5	17.80	17.60	-5	5,050	-0.10%
2021/01/15	8	19.90	0	0.00	20.10	8	4,777	0.17%
2021/01/14	1	21.35	1	21.15	21.05	0	4,714	0.00%
2021/01/13	1	21.05	4	21.05	20.70	-3	4,597	-0.07%
2021/01/12	0	0.00	1	20.80	20.55	-1	4,503	-0.02%
2021/01/11	1	21.50	0	0.00	21.40	1	4,403	0.02%
2021/01/07	0	0.00	1	20.05	20.10	-1	4,264	-0.02%
2021/01/04	7	22.10	2	21.83	22.15	5	4,051	0.12%
2020/12/30	33	20.75	33	20.53	20.75	0	3,693	0.00%
2020/12/23	0	0.00	6	19.78	20.15	-6	3,071	-0.20%
2020/12/22	1	21.60	0	0.00	20.40	1	3,005	0.03%
2020/12/21	0	0.00	20	21.30	21.65	-20	2,836	-0.71%
2020/12/11	0	0.00	34	19.71	19.50	-34	2,175	-1.56%
2020/12/10	0	0.00	10	20.18	20.20	-10	2,117	-0.47%
2020/12/09	8	20.83	2	20.83	20.75	6	2,056	0.29%
2020/12/08	20	19.85	10	19.80	19.75	10	1,788	0.56%
2020/12/01	1	19.25	0	0.00	19.00	1	1,470	0.07%
2020/11/30	35	19.91	0	0.00	19.75	35	1,407	2.49%
2020/11/27	16	19.74	1	19.75	19.80	15	1,337	1.12%
2020/11/26	20	18.90	20	19.60	19.65	0	1,113	0.00%
2020/11/12	0	0.00	2	17.00	17.40	-2	810	-0.25%
2020/11/06	2	16.55	0	0.00	16.60	2	802	0.25%
2020/09/10	0	0.00	1	17.10	16.90	-1	817	-0.12%
2020/09/08	1	17.25	0	0.00	17.10	1	804	0.12%
2020/07/10	0	0.00	1	16.05	16.05	-1	676	-0.15%
2020/06/10	0	0.00	2	16.55	16.60	-2	654	-0.31%
2020/06/04	0	0.00	5	16.35	16.30	-5	644	-0.78%
2020/05/28	1	15.95	0	0.00	15.75	1	629	0.16%
2020/05/15	2	15.35	0	0.00	15.25	2	621	0.32%
2020/04/21	5	14.90	0	0.00	14.85	5	550	0.91%
2020/04/16	0	0.00	1	15.00	15.20	-1	522	-0.19%
2020/03/12	1	15.30	0	0.00	14.95	1	392	0.25%
2020/02/07	0	0.00	1	16.25	16.40	-1	370	-0.27%
2020/01/30	0	0.00	10	17.00	16.75	-10	354	-2.82%
2020/01/16	10	17.85	0	0.00	17.85	10	343	2.91%
2020/01/07	0	0.00	5	17.75	17.75	-5	364	-1.37%
2020/01/02	0	0.00	5	17.90	17.85	-5	374	-1.33%
2019/12/24	0	0.00	5	17.80	17.70	-5	431	-1.16%
2019/12/19	0	0.00	5	18.05	17.90	-5	438	-1.14%
2019/12/13	1	17.75	0	0.00	17.75	1	470	0.21%
2019/10/18	1	18.55	0	0.00	18.55	1	1,050	0.10%
2019/08/29	0	0.00	1	20.05	20.35	-1	1,441	-0.07%
2019/08/23	0	0.00	0	19.60	19.60	0	1,452	0.00%
2019/08/22	1	19.80	0	0.00	19.45	1	1,452	0.07%
2019/08/13	1	20.80	0	0.00	20.55	1	1,431	0.07%
2019/07/15	0	0.00	1	21.10	21.25	-1	1,254	-0.08%
2019/07/05	0	0.00	4	20.61	20.75	-4	1,210	-0.33%
2019/07/01	0	0.00	10	19.70	19.75	-10	1,149	-0.87%
2019/06/28	1	19.70	0	0.00	19.55	1	1,142	0.09%
2019/06/27	4	20.23	1	20.30	19.95	3	1,127	0.27%
2019/06/21	0	0.00	4	19.65	19.60	-4	1,071	-0.37%
2019/06/20	0	0.00	3	19.55	19.50	-3	1,061	-0.28%
2019/06/19	1	19.40	0	0.00	19.40	1	1,061	0.09%
2019/06/18	4	19.15	0	0.00	19.20	4	1,059	0.38%
2019/06/14	0	0.00	2	19.00	19.10	-2	1,062	-0.19%
2019/05/27	0	0.00	2	19.65	19.55	-2	996	-0.20%
2019/05/23	0	0.00	3	19.40	19.65	-3	991	-0.30%
2019/05/21	5	19.50	0	0.00	19.50	5	994	0.50%
2019/05/20	0	0.00	2	18.95	19.05	-2	962	-0.21%
2019/05/09	3	18.80	0	0.00	18.60	3	945	0.32%
2019/05/07	2	19.45	0	0.00	19.25	2	932	0.21%
2019/05/06	6	19.40	10	19.60	19.30	-4	869	-0.46%
2019/05/02	0	0.00	6	19.55	19.55	-6	807	-0.74%
2019/04/26	3	18.30	0	0.00	18.40	3	720	0.42%
2019/04/24	0	0.00	9	18.45	18.50	-9	736	-1.22%
2019/04/23	0	0.00	5	18.40	18.45	-5	740	-0.68%
2019/04/18	2	18.55	3	18.40	18.35	-1	747	-0.13%
2019/04/01	2	18.20	0	0.00	18.05	2	739	0.27%
2019/03/26	3	17.75	0	0.00	17.75	3	730	0.41%
2019/03/25	0	0.00	7	17.80	17.75	-7	775	-0.90%
2019/03/08	0	0.00	5	17.75	17.70	-5	979	-0.51%
2019/03/05	3	18.10	0	0.00	18.05	3	1,084	0.28%
2019/02/26	6	18.00	0	0.00	18.00	6	1,166	0.51%
2019/02/15	5	17.65	0	0.00	17.65	5	1,404	0.36%
2019/02/12	4	17.35	0	0.00	17.60	4	1,484	0.27%
2019/01/24	10	17.70	0	0.00	17.70	10	1,613	0.62%
2019/01/23	10	17.60	0	0.00	17.60	10	1,623	0.62%
2019/01/22	5	17.85	0	0.00	17.80	5	1,640	0.30%
2019/01/16	3	18.10	0	0.00	18.00	3	1,853	0.16%
2018/12/25	0	0.00	15	19.07	19.05	-15	3,445	-0.44%
2018/12/24	3	19.70	0	0.00	19.60	3	3,477	0.09%
2018/12/18	15	20.38	0	0.00	20.45	15	3,742	0.40%
2018/11/30	0	0.00	8	19.80	19.80	-8	3,647	-0.22%
2018/11/21	8	18.90	0	0.00	19.10	8	3,509	0.23%
2018/11/20	2	19.10	0	0.00	19.10	2	3,529	0.06%
2018/11/19	0	0.00	4	19.35	19.45	-4	3,557	-0.11%
2018/11/16	2	19.40	8	19.06	19.35	-6	3,673	-0.16%
2018/11/15	4	18.55	0	0.00	18.60	4	3,628	0.11%
2018/11/14	4	18.25	0	0.00	18.35	4	3,574	0.11%
2018/11/09	6	17.95	0	0.00	18.05	6	3,556	0.17%
2018/11/06	0	0.00	1	19.30	19.30	-1	3,567	-0.03%
2018/11/02	6	19.20	1	19.60	19.60	5	3,536	0.14%
2018/11/01	0	0.00	3	19.95	19.90	-3	3,488	-0.09%
2018/10/26	5	20.55	0	0.00	20.10	5	3,525	0.14%
2018/10/22	0	0.00	3	22.70	22.30	-3	3,481	-0.09%
2018/10/19	3	22.45	0	0.00	22.45	3	3,512	0.09%
2018/10/17	0	0.00	4	23.00	22.70	-4	3,434	-0.12%
2018/10/16	4	22.79	1	22.30	22.65	3	3,311	0.09%
2018/10/15	1	22.30	0	0.00	23.00	1	3,053	0.03%
2018/10/09	0	0.00	6	20.90	21.30	-6	2,591	-0.23%
2018/09/28	6	20.15	0	0.00	19.80	6	2,085	0.29%
2018/09/27	0	0.00	1	19.90	19.95	-1	2,015	-0.05%
2018/09/25	2	18.95	1	19.10	19.20	1	1,870	0.05%
2018/08/13	5	18.70	0	0.00	18.30	5	1,265	0.39%
2018/07/17	0	0.00	6	17.45	17.50	-6	775	-0.77%
2018/05/02	6	17.05	0	0.00	17.05	6	679	0.88%