台航 (2617)-統一-嘉義券商分點個股進出

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
36.45
漲跌
▲0.50
漲幅
+1.39%
成交量
2,023張
產業
上市航運類股
466人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台航 (2617)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/14	0	0.00	1	36.45	36.45	-1	3,806	-0.03%
2024/06/13	1	36.15	0	0.00	35.95	1	3,792	0.03%
2024/06/12	2	35.90	1	35.70	36.20	1	3,790	0.03%
2024/06/11	3	37.93	1	37.60	37.50	2	3,728	0.05%
2024/06/07	0	0.00	5	39.65	39.20	-5	3,650	-0.14%
2024/06/06	2	38.65	2	38.78	38.80	0	3,609	0.00%
2024/06/05	0	0.00	3	38.20	38.30	-3	3,562	-0.08%
2024/06/04	1	37.25	0	0.00	37.50	1	3,535	0.03%
2024/05/31	4	37.95	1	38.45	37.45	3	3,540	0.08%
2024/05/29	2	38.50	2	38.40	38.45	0	3,525	0.00%
2024/05/28	1	37.85	14	38.58	38.40	-13	3,478	-0.37%
2024/05/27	2	36.80	13	37.37	37.25	-11	3,437	-0.32%
2024/05/24	1	35.50	1	36.30	36.25	0	3,454	0.00%
2024/05/23	10	35.70	0	0.00	35.65	10	3,481	0.29%
2024/05/21	0	0.00	1	36.55	36.30	-1	3,624	-0.03%
2024/05/17	1	36.80	0	0.00	36.90	1	3,841	0.03%
2024/05/16	1	37.20	0	0.00	37.55	1	3,812	0.03%
2024/05/15	1	37.70	0	0.00	37.15	1	3,768	0.03%
2024/05/14	11	37.38	2	38.15	38.30	9	3,678	0.24%
2024/05/13	11	38.53	8	39.33	37.80	3	3,518	0.09%
2024/05/10	1	38.45	8	38.13	38.25	-7	3,075	-0.23%
2024/05/09	2	37.15	2	37.10	37.05	0	2,865	0.00%
2024/05/08	203	39.67	213	39.05	36.65	-10	2,786	-0.36%	大買/大賣/
2024/05/07	0	0.00	1	36.15	36.25	-1	2,475	-0.04%
2024/05/06	4	35.91	11.5	35.98	35.70	-7.5	2,460	-0.30%
2024/05/03	2.5	36.30	0	0.00	36.00	2.5	2,426	0.10%
2024/05/02	1	37.05	0	0.00	36.35	1	2,388	0.04%
2024/04/30	1	37.30	0	0.00	37.20	1	2,293	0.04%
2024/04/29	0	0.00	1	37.35	36.80	-1	2,212	-0.05%
2024/04/26	1	35.75	0	0.00	36.20	1	2,124	0.05%
2024/04/18	0	0.00	1	34.25	34.25	-1	1,998	-0.05%
2024/04/16	1	34.55	0	0.00	34.00	1	2,038	0.05%
2024/04/15	0	0.00	1	35.40	35.25	-1	2,083	-0.05%
2024/04/03	5	34.65	0	0.00	34.50	5	2,319	0.22%
2024/04/02	0	0.00	1	34.35	34.45	-1	2,331	-0.04%
2024/03/25	0	0.00	1	35.05	35.15	-1	2,585	-0.04%
2024/03/22	11	34.85	0	0.00	34.85	11	2,630	0.42%
2024/03/21	10	35.05	1	35.15	35.15	9	2,763	0.33%
2024/03/19	1	35.40	0.4	35.40	35.65	0.6	2,816	0.02%
2024/03/18	1.2	34.88	1	34.75	34.90	0.2	2,841	0.01%
2024/03/15	0.2	35.40	0	0.00	35.00	0.2	2,857	0.01%
2024/03/13	1	35.85	3	35.85	36.00	-2	2,884	-0.07%
2024/03/12	0	0.00	1	36.25	36.25	-1	2,971	-0.03%
2024/03/11	2	35.60	0	0.00	35.70	2	3,085	0.06%
2024/03/06	2	35.40	1	35.35	35.25	1	4,135	0.02%
2024/03/04	0	0.00	0.4	35.35	35.50	-0.4	4,159	-0.01%
2024/03/01	1.2	35.20	3	35.50	35.35	-1.8	4,255	-0.04%
2024/02/29	0.2	35.40	4	35.73	35.45	-3.8	4,256	-0.09%
2024/02/27	1	34.60	0	0.00	34.60	1	4,184	0.02%
2024/02/26	5	35.49	1	35.80	35.20	4	4,109	0.10%
2024/02/23	2	35.28	1	35.05	35.05	1	4,054	0.02%
2024/02/22	0	0.00	1	34.65	35.50	-1	3,989	-0.03%
2024/02/21	3	35.07	10.5	34.31	34.75	-7.5	3,847	-0.19%
2024/02/20	2.5	33.05	0	0.00	33.00	2.5	3,619	0.07%
2024/01/30	0	0.00	1	32.15	32.15	-1	3,625	-0.03%
2024/01/22	1	32.30	0	0.00	32.30	1	3,645	0.03%
2024/01/19	0	0.00	1	32.10	32.10	-1	3,641	-0.03%
2024/01/18	1	31.70	0	0.00	31.75	1	3,628	0.03%
2024/01/17	3	31.25	0	0.00	31.40	3	3,618	0.08%
2024/01/16	6	31.55	0	0.00	31.55	6	3,607	0.17%
2024/01/12	0	0.00	1	32.30	31.80	-1	3,603	-0.03%
2024/01/10	10	31.83	2	32.10	31.90	8	3,623	0.22%
2024/01/09	6	33.11	0	0.00	32.65	6	3,590	0.17%
2024/01/08	0	0.00	2	34.28	34.20	-2	3,515	-0.06%
2024/01/04	6	34.80	4	34.48	34.35	2	3,415	0.06%
2024/01/02	0	0.00	1	33.65	33.40	-1	3,299	-0.03%
2023/12/28	1	32.90	0	0.00	32.95	1	3,253	0.03%
2023/12/26	0	0.00	2	33.28	33.45	-2	3,237	-0.06%
2023/12/25	2	33.05	3	32.92	32.70	-1	3,211	-0.03%
2023/12/21	2	34.10	8	34.23	34.25	-6	3,115	-0.19%
2023/12/19	0	0.00	8.3	33.29	33.10	-8.3	3,008	-0.28%
2023/12/18	9	33.48	0	0.00	33.50	9	3,000	0.30%
2023/12/15	5	32.63	1.2	32.78	32.55	3.9	2,974	0.13%
2023/12/14	1	32.35	0.6	32.45	32.45	0.5	3,010	0.01%
2023/12/13	0.2	33.65	0	0.00	33.10	0.2	2,998	0.01%
2023/12/12	1.3	33.33	0	0.00	33.15	1.3	3,037	0.04%
2023/12/08	1.2	34.13	0	0.00	33.65	1.2	2,985	0.04%
2023/12/07	0	0.00	11	33.98	33.95	-11	2,922	-0.38%
2023/12/06	1.3	34.63	1	35.45	35.50	0.3	2,807	0.01%
2023/12/05	14	36.97	15	36.95	36.05	-1	2,630	-0.04%
2023/12/04	0	0.00	20	34.37	35.35	-20	1,913	-1.05%
2023/12/01	1	32.20	6	32.13	32.15	-5	1,618	-0.31%
2023/11/29	1	31.30	0	0.00	30.85	1	1,438	0.07%
2023/11/28	4	31.18	0	0.00	31.00	4	1,408	0.28%
2023/11/27	0	0.00	1	30.35	29.90	-1	1,276	-0.08%
2023/11/24	10	29.70	0	0.00	29.70	10	1,243	0.80%
2023/11/21	0	0.00	1	29.55	29.50	-1	1,250	-0.08%
2023/11/20	5	29.55	0	0.00	29.60	5	1,261	0.40%
2023/11/16	11	29.39	0	0.00	29.40	11	1,324	0.83%
2023/11/14	1	29.35	0	0.00	28.90	1	1,580	0.06%
2023/11/13	0	0.00	1	29.05	29.00	-1	1,614	-0.06%
2023/11/08	1	28.80	0	0.00	28.60	1	1,620	0.06%
2023/11/07	0	0.00	0.1	28.20	28.50	-0.1	1,595	-0.01%
2023/11/03	0	0.00	1.4	28.46	28.50	-1.4	1,606	-0.08%
2023/11/02	1	27.45	0	0.00	27.50	1	1,596	0.06%
2023/11/01	0.4	27.55	0	0.00	27.20	0.4	1,598	0.02%
2023/10/20	0	0.00	1.3	28.80	28.90	-1.3	1,652	-0.08%
2023/10/19	0	0.00	5	29.30	29.25	-5	1,652	-0.30%
2023/10/18	1	28.80	0	0.00	28.85	1	1,638	0.06%
2023/10/13	0	0.00	3	29.00	29.00	-3	1,693	-0.18%
2023/10/12	0.3	28.95	0	0.00	29.10	0.3	1,705	0.02%
2023/10/11	0	0.00	1	29.20	29.20	-1	1,709	-0.06%
2023/10/06	1	29.00	0	0.00	29.10	1	1,712	0.06%
2023/09/22	5	29.60	0	0.00	29.60	5	1,873	0.27%
2023/09/20	3	30.90	0	0.00	30.70	3	1,819	0.16%
2023/09/19	10	30.50	1	30.40	30.10	9	1,699	0.53%
2023/09/18	0	0.00	1	29.60	30.00	-1	1,641	-0.06%
2023/09/15	1	29.30	0	0.00	29.60	1	1,605	0.06%
2023/09/08	1	28.30	0.8	27.85	27.90	0.2	1,555	0.01%
2023/09/04	0.3	28.45	0	0.00	28.50	0.3	1,593	0.02%
2023/08/30	0.2	28.40	0	0.00	28.35	0.2	1,616	0.01%
2023/08/29	0.3	28.30	1	28.25	28.25	-0.7	1,618	-0.04%
2023/08/23	1	29.15	0	0.00	28.95	1	1,600	0.06%
2023/08/21	0	0.00	1	29.15	29.10	-1	1,570	-0.06%
2023/08/18	1	30.65	9.5	30.00	30.50	-8.5	1,499	-0.57%
2023/08/17	0	0.00	2	28.00	28.10	-2	1,287	-0.16%
2023/08/15	1	26.90	1	26.70	26.85	0	1,240	0.00%
2023/08/14	1.3	26.34	1	26.30	26.30	0.3	1,231	0.02%
2023/08/11	1	27.15	1	26.85	26.85	0	1,222	0.00%
2023/08/10	0.2	26.95	0	0.00	26.80	0.2	1,223	0.02%
2023/08/08	1	27.30	0	0.00	27.25	1	1,191	0.08%
2023/08/07	0	0.00	0.2	27.45	27.50	-0.2	1,189	-0.02%
2023/08/04	1	27.35	0	0.00	27.25	1	1,192	0.08%
2023/08/02	0.2	27.35	0	0.00	27.25	0.2	1,199	0.02%
2023/07/28	1	28.30	0	0.00	28.05	1	1,198	0.08%
2023/07/21	4	28.15	0	0.00	28.15	4	1,150	0.35%
2023/07/19	2	30.70	5	30.80	30.55	-3	1,140	-0.26%
2023/07/13	2	30.65	0	0.00	30.50	2	1,086	0.18%
2023/07/12	0	0.00	1	31.10	30.70	-1	1,077	-0.09%
2023/07/11	1	31.40	0	0.00	31.20	1	1,057	0.09%
2023/07/07	6	31.20	0	0.00	31.20	6	1,031	0.58%
2023/07/04	0	0.00	1	31.55	31.65	-1	1,049	-0.10%
2023/06/27	0	0.00	2	30.50	30.45	-2	988	-0.20%
2023/06/21	2	30.60	0	0.00	30.45	2	1,021	0.20%
2023/06/14	0	0.00	1	30.80	30.80	-1	1,114	-0.09%
2023/06/08	6	30.27	0	0.00	30.20	6	1,226	0.49%
2023/06/01	2	28.80	0	0.00	28.85	2	1,674	0.12%
2023/05/31	4	29.08	0	0.00	29.00	4	1,749	0.23%
2023/05/30	1	29.30	0	0.00	29.10	1	1,857	0.05%
2023/05/25	1	29.85	0	0.00	29.80	1	2,169	0.05%
2023/05/24	0	0.00	2	30.25	30.25	-2	2,183	-0.09%
2023/05/17	2	30.25	0	0.00	30.15	2	2,206	0.09%
2023/05/15	1	29.70	0	0.00	29.85	1	2,205	0.05%
2023/05/03	0.1	31.15	0	0.00	30.75	0.1	2,226	0.00%
2023/04/28	0	0.00	1	31.60	31.50	-1	2,234	-0.04%
2023/04/27	2	31.10	0	0.00	31.10	2	2,241	0.09%
2023/04/25	6	31.50	1	31.15	31.05	5	2,234	0.22%
2023/04/21	0	0.00	2	31.20	31.15	-2	2,240	-0.09%
2023/04/18	1	32.75	0	0.00	32.55	1	2,229	0.04%
2023/04/14	0	0.00	2	32.75	32.70	-2	2,246	-0.09%
2023/04/07	0	0.00	2	32.00	32.20	-2	2,218	-0.09%
2023/03/27	4	31.19	0	0.00	31.50	4	2,422	0.17%
2023/03/24	5	30.88	0	0.00	30.85	5	2,456	0.20%
2023/03/23	6	31.24	0	0.00	30.90	6	2,457	0.24%
2023/03/21	0	0.00	1	33.00	33.10	-1	2,383	-0.04%
2023/03/20	0	0.00	0.1	33.20	33.10	-0.1	2,379	0.00%
2023/03/15	0	0.00	2	33.38	33.15	-2	2,335	-0.09%
2023/03/13	1	33.40	0	0.00	33.40	1	2,270	0.04%
2023/03/10	0	0.00	2	33.70	33.75	-2	2,230	-0.09%
2023/03/09	2	34.20	1	34.40	34.30	1	2,144	0.05%
2023/03/07	0	0.00	3	32.75	33.85	-3	1,981	-0.15%
2023/03/03	0	0.00	1	31.50	32.10	-1	1,825	-0.05%
2023/02/24	2	30.03	14	29.89	30.00	-12	1,533	-0.78%
2023/02/23	1	29.20	0	0.00	28.85	1	1,399	0.07%
2023/02/21	0	0.00	1	27.50	27.55	-1	1,271	-0.08%
2023/02/14	1	26.95	0	0.00	27.15	1	1,315	0.08%
2023/01/31	1	26.40	1	26.45	26.45	0	1,334	0.00%
2023/01/04	1	26.10	0	0.00	26.15	1	1,337	0.07%
2022/12/21	1	26.90	0	0.00	27.00	1	1,268	0.08%
2022/12/16	1	27.40	1	27.35	27.30	0	1,276	0.00%
2022/12/05	0	0.00	1	26.60	26.40	-1	1,422	-0.07%
2022/11/17	0	0.00	1	25.65	25.60	-1	1,445	-0.07%
2022/11/01	6	23.35	0	0.00	23.15	6	1,479	0.41%
2022/10/14	1	24.15	0	0.00	24.40	1	1,622	0.06%
2022/10/12	0	24.85	0	0.00	24.85	0	1,622	0.00%
2022/09/29	1	25.00	1	25.05	24.85	0	1,677	0.00%
2022/09/28	1	25.25	0	0.00	24.55	1	1,683	0.06%
2022/09/23	1	28.80	0	0.00	28.25	1	1,662	0.06%
2022/09/12	2	26.45	0	0.00	26.45	2	1,712	0.12%
2022/08/16	0	0.00	0.1	29.55	29.20	-0.1	2,214	0.00%
2022/08/12	0	0.00	10	29.35	29.60	-10	2,290	-0.44%
2022/08/11	2	28.95	6	29.10	29.05	-4	2,316	-0.17%
2022/08/10	0.1	28.78	0	0.00	29.10	0.1	2,309	0.00%
2022/07/29	5	28.79	1	28.95	28.75	4	2,563	0.16%
2022/07/27	0	0.00	15	28.74	28.75	-15	2,804	-0.53%
2022/07/26	1	28.35	0	0.00	28.30	1	2,891	0.03%
2022/07/25	0	0.00	2	27.95	28.30	-2	3,082	-0.06%
2022/07/22	7	28.36	7	28.51	28.55	0	3,126	0.00%
2022/07/21	7	27.96	1	28.10	28.00	6	3,129	0.19%
2022/07/20	7	27.41	3	27.60	27.40	4	3,133	0.13%
2022/07/19	3	26.70	0	0.00	27.20	3	3,201	0.09%
2022/07/15	4	26.26	0	0.00	26.10	4	3,442	0.12%
2022/07/13	0	0.00	3	27.85	27.95	-3	3,876	-0.08%
2022/06/22	2	28.95	0	0.00	28.65	2	3,961	0.05%
2022/06/20	0	0.00	24	31.10	29.50	-24	3,901	-0.62%
2022/06/14	1	33.95	0	0.00	34.45	1	3,818	0.03%
2022/06/13	3	35.40	0	0.00	34.95	3	3,855	0.08%
2022/06/10	2	36.23	0	0.00	36.35	2	4,016	0.05%
2022/06/09	1	36.70	4	36.65	36.80	-3	4,105	-0.07%
2022/06/01	0	0.00	2	37.40	37.30	-2	4,814	-0.04%
2022/05/31	1	37.20	0	0.00	37.15	1	4,948	0.02%
2022/05/26	6	37.40	10	37.71	37.80	-4	5,552	-0.07%
2022/05/25	0	0.00	6	36.89	36.90	-6	5,826	-0.10%
2022/05/24	4	36.13	0	0.00	36.15	4	5,823	0.07%
2022/05/23	1	35.90	0	0.00	35.70	1	5,800	0.02%
2022/05/19	2	33.68	0	0.00	33.85	2	5,912	0.03%
2022/05/13	4	35.35	0	0.00	35.20	4	5,874	0.07%
2022/05/12	1	36.25	0	0.00	35.00	1	5,865	0.02%
2022/05/10	3	36.67	1	37.05	36.45	2	5,829	0.03%
2022/05/09	2	36.65	1	36.50	36.40	1	5,782	0.02%
2022/05/05	8	38.34	0	0.00	38.15	8	5,736	0.14%
2022/05/04	0	0.00	3	38.53	37.95	-3	5,665	-0.05%
2022/05/03	9	36.68	0	0.00	36.95	9	5,519	0.16%
2022/04/29	0	0.00	18	38.12	37.75	-18	5,440	-0.33%
2022/04/28	1	35.80	0	0.00	36.20	1	5,269	0.02%
2022/04/27	2	35.80	0	0.00	35.45	2	5,215	0.04%
2022/04/26	4	36.81	1	36.40	36.05	3	5,199	0.06%
2022/04/25	4	36.40	0	0.00	36.40	4	5,137	0.08%
2022/04/21	4	38.89	4	38.78	39.00	0	4,998	0.00%
2022/04/20	5	38.80	17	38.26	38.40	-12	4,826	-0.25%
2022/04/19	1	37.35	2	37.35	36.85	-1	4,454	-0.02%
2022/04/18	4	35.83	0	0.00	35.75	4	4,411	0.09%
2022/04/15	1	37.15	1	37.05	37.05	0	4,384	0.00%
2022/04/12	0	0.00	1	35.80	35.70	-1	4,323	-0.02%
2022/04/11	5	37.64	10	36.90	36.55	-5	4,313	-0.12%
2022/04/08	1	35.95	0	0.00	36.65	1	4,272	0.02%
2022/04/06	1	36.70	0	0.00	36.85	1	4,259	0.02%
2022/04/01	3	36.80	1	36.50	36.80	2	4,250	0.05%
2022/03/29	1	36.00	1	35.80	35.95	0	4,255	0.00%
2022/03/28	2	35.00	0	0.00	35.50	2	4,244	0.05%
2022/03/24	4	35.68	0	0.00	35.65	4	4,309	0.09%
2022/03/23	0	0.00	1	35.55	35.55	-1	4,386	-0.02%
2022/03/21	3	36.05	0	0.00	35.95	3	4,460	0.07%
2022/03/17	2	35.85	0	0.00	36.05	2	4,523	0.04%
2022/03/16	9	36.14	3	35.30	35.30	6	4,524	0.13%
2022/03/15	5	37.14	2	36.15	36.15	3	4,513	0.07%
2022/03/14	3	37.45	0	0.00	37.10	3	4,523	0.07%
2022/03/11	2	37.50	10	37.22	37.10	-8	4,531	-0.18%
2022/03/10	16	37.21	6	38.10	37.25	10	4,535	0.22%
2022/03/09	1	34.60	1	35.85	35.95	0	4,249	0.00%
2022/03/08	0	0.00	1	35.15	33.60	-1	4,286	-0.02%
2022/03/07	0	0.00	3	36.85	35.55	-3	4,270	-0.07%
2022/03/04	3	38.10	0	0.00	37.35	3	4,258	0.07%
2022/03/03	5	37.12	0	0.00	37.10	5	4,153	0.12%
2022/03/02	0	0.00	7	37.15	37.05	-7	4,109	-0.17%
2022/03/01	2	38.00	2	37.75	37.00	0	3,904	0.00%
2022/02/25	10	36.94	25	37.52	37.70	-15	3,571	-0.42%
2022/02/24	0	0.00	40	34.97	34.30	-40	3,230	-1.24%
2022/02/23	3	35.00	0	0.00	35.50	3	3,257	0.09%
2022/02/22	0	0.00	1	34.75	34.60	-1	3,247	-0.03%
2022/02/21	59	37.04	0	0.00	35.55	59	3,245	1.82%
2022/02/18	0	0.00	2	35.60	35.50	-2	3,135	-0.06%
2022/02/15	3	34.53	0	0.00	34.00	3	3,303	0.09%
2022/02/11	0	0.00	1	35.65	35.10	-1	3,654	-0.03%
2022/02/09	0	0.00	25	34.55	35.00	-25	3,916	-0.64%
2022/02/07	0	33.50	0	0.00	33.75	0	3,988	0.00%
2022/01/14	5	34.10	0	0.00	34.10	5	4,507	0.11%
2022/01/13	2	34.70	0	0.00	34.45	2	4,575	0.04%
2022/01/12	20	34.48	10	34.55	34.60	10	4,620	0.22%
2022/01/11	0	0.00	1	35.55	35.00	-1	4,653	-0.02%
2022/01/07	3	35.60	0	0.00	35.55	3	4,793	0.06%
2022/01/06	0	0.00	2	36.50	36.40	-2	4,895	-0.04%
2022/01/04	2	36.70	2	36.70	36.85	0	5,069	0.00%
2021/12/30	2	37.70	0	0.00	37.15	2	5,541	0.04%
2021/12/29	0	0.00	2	37.50	37.30	-2	5,627	-0.04%
2021/12/27	4	37.28	0	0.00	37.05	4	5,991	0.07%
2021/12/24	0	0.00	0.1	37.80	37.25	-0.1	6,528	0.00%
2021/12/21	0	0.00	3	38.42	38.30	-3	6,770	-0.04%
2021/12/20	1	37.70	0	0.00	37.60	1	6,739	0.01%
2021/12/17	0	0.00	1	38.35	38.00	-1	6,768	-0.01%
2021/12/14	0.1	38.00	0	0.00	36.85	0.1	6,737	0.00%
2021/12/09	4	38.86	2	39.30	38.95	2	6,843	0.03%
2021/12/08	0	0.00	2	40.25	39.40	-2	6,923	-0.03%
2021/12/07	0	0.00	4	38.80	38.85	-4	6,797	-0.06%
2021/12/06	4	38.40	4	38.70	38.35	0	6,772	0.00%
2021/12/03	4	37.45	0	0.00	37.10	4	6,759	0.06%
2021/12/02	0	0.00	2	38.50	38.05	-2	6,874	-0.03%
2021/12/01	1	37.25	0	0.00	37.75	1	6,846	0.01%
2021/11/30	0	0.00	1	36.80	37.80	-1	6,976	-0.01%
2021/11/26	0	0.00	2	35.80	35.85	-2	7,262	-0.03%
2021/11/24	0	0.00	5	37.30	37.30	-5	7,560	-0.07%
2021/11/22	0	0.00	2	37.20	37.25	-2	7,920	-0.03%
2021/11/18	0	0.00	10	36.46	36.60	-10	9,527	-0.10%
2021/11/17	2	36.30	0	0.00	36.35	2	10,128	0.02%
2021/11/16	0	0.00	2	38.00	37.35	-2	11,082	-0.02%
2021/11/15	2	36.50	0	0.00	36.25	2	12,804	0.02%
2021/11/11	4	38.65	0	0.00	37.60	4	13,202	0.03%
2021/11/10	4	38.60	11	38.66	38.60	-7	13,197	-0.05%
2021/11/09	13	37.79	8	38.18	37.70	5	13,187	0.04%
2021/11/08	2	36.55	0	0.00	37.00	2	13,101	0.02%
2021/11/04	2	35.98	10	36.65	35.70	-8	13,196	-0.06%
2021/11/03	12	36.61	1	37.00	36.30	11	13,227	0.08%
2021/11/02	3	36.00	9	36.08	35.75	-6	13,285	-0.05%
2021/10/29	2	35.32	4	35.00	35.05	-2	13,282	-0.01%
2021/10/27	0	0.00	1	35.05	34.80	-1	13,479	-0.01%
2021/10/22	2	35.00	0	0.00	35.10	2	14,253	0.01%
2021/10/15	5	37.15	0	0.00	37.55	5	15,193	0.03%
2021/10/14	2	36.60	7	36.20	37.10	-5	15,365	-0.03%
2021/10/13	5	37.50	5	37.55	36.60	0	15,527	0.00%
2021/10/08	37	40.47	22	39.67	40.20	15	17,224	0.09%
2021/10/07	10	40.53	5	40.95	40.95	5	17,533	0.03%
2021/10/06	0	0.00	2	38.23	37.25	-2	17,915	-0.01%
2021/10/05	0	39.55	0	0.00	39.45	0	18,252	0.00%
2021/10/04	0	0.00	3	42.65	38.85	-3	18,607	-0.02%
2021/10/01	3	42.10	14	43.88	43.10	-11	19,128	-0.06%
2021/09/30	0	0.00	3	43.50	44.80	-3	19,679	-0.02%
2021/09/29	2	44.30	0	0.00	42.60	2	20,483	0.01%
2021/09/27	0	0.00	2	45.33	44.70	-2	23,276	-0.01%
2021/09/24	13	45.58	10	45.40	45.40	3	25,526	0.01%
2021/09/23	0	0.00	10	45.10	44.40	-10	26,866	-0.04%
2021/09/22	0	0.00	2	44.60	44.00	-2	28,031	-0.01%
2021/09/17	2	45.60	1	45.15	45.05	1	29,307	0.00%
2021/09/16	0	0.00	2	45.45	44.75	-2	30,352	-0.01%
2021/09/15	2	45.75	10	45.80	45.65	-8	31,814	-0.03%
2021/09/14	0	0.00	1	45.40	44.75	-1	32,592	0.00%
2021/09/13	3	45.85	0	0.00	45.65	3	34,744	0.01%
2021/09/10	1	45.70	0	0.00	45.75	1	34,972	0.00%
2021/09/09	1	45.25	0	0.00	45.10	1	35,510	0.00%
2021/09/06	2	45.35	2	45.40	45.05	0	37,787	0.00%
2021/09/02	1	48.25	2	48.70	48.70	-1	38,491	0.00%
2021/09/01	0	0.00	5	48.40	47.45	-5	39,147	-0.01%
2021/08/30	3	53.43	11	52.67	51.40	-8	39,309	-0.02%
2021/08/27	1	51.80	0	0.00	50.90	1	39,498	0.00%
2021/08/26	5	53.90	2	53.30	53.30	3	40,366	0.01%
2021/08/25	15	52.83	4	52.85	54.00	11	40,832	0.03%
2021/08/24	28	55.67	23	54.35	53.50	5	40,500	0.01%
2021/08/23	7	52.57	23	52.57	52.90	-16	39,337	-0.04%
2021/08/20	18	49.20	10	47.96	48.10	8	38,826	0.02%
2021/08/19	24	50.37	13	50.91	49.25	11	37,905	0.03%
2021/08/18	7	45.15	18	45.30	47.85	-11	36,185	-0.03%
2021/08/17	1	43.75	15	43.96	43.50	-14	35,898	-0.04%
2021/08/16	0	0.00	3	44.75	43.35	-3	36,036	-0.01%
2021/08/13	10	45.32	8	45.16	44.80	2	36,035	0.01%
2021/08/12	1	44.60	5	43.70	45.25	-4	35,960	-0.01%
2021/08/11	5	42.13	15	42.68	43.15	-10	36,021	-0.03%
2021/08/10	1	45.50	0	0.00	44.25	1	36,403	0.00%
2021/08/09	0	0.00	2	46.05	45.00	-2	36,597	-0.01%
2021/08/06	13	46.46	1	46.90	45.70	12	36,906	0.03%
2021/08/05	0	0.00	15	44.65	44.10	-15	36,977	-0.04%
2021/08/04	1	45.35	2	45.60	45.45	-1	37,239	0.00%
2021/08/03	2	45.60	0	0.00	45.35	2	37,965	0.01%
2021/08/02	0	0.00	3	45.10	45.60	-3	38,908	-0.01%
2021/07/30	6	46.28	0	0.00	44.50	6	39,585	0.02%
2021/07/29	39	47.22	5	48.13	47.95	34	40,372	0.08%
2021/07/28	4	45.40	5	45.53	44.35	-1	40,923	0.00%
2021/07/27	1	45.90	2	48.00	44.60	-1	42,247	0.00%
2021/07/26	0	0.00	3	49.82	48.00	-3	42,885	-0.01%
2021/07/23	3	51.20	0	0.00	50.00	3	43,277	0.01%
2021/07/22	2	49.25	4	49.65	48.70	-2	43,697	0.00%
2021/07/21	6	51.60	12	49.61	50.00	-6	44,865	-0.01%
2021/07/20	13	53.46	10	54.00	53.90	3	44,736	0.01%
2021/07/19	0	0.00	26	57.63	56.40	-26	45,062	-0.06%
2021/07/16	43	59.41	64	59.78	57.00	-21	45,618	-0.05%
2021/07/15	51	57.13	5	58.06	59.50	46	45,165	0.10%
2021/07/14	6	57.73	14	55.02	54.10	-8	44,444	-0.02%
2021/07/13	33	61.06	14	59.64	57.90	19	43,927	0.04%
2021/07/12	8	61.98	11	63.41	61.70	-3	43,658	-0.01%
2021/07/09	31	64.29	38	64.83	63.00	-7	43,275	-0.02%
2021/07/08	17	68.00	7	66.89	66.40	10	43,108	0.02%
2021/07/07	30	67.81	62	67.66	66.50	-32	42,533	-0.08%
2021/07/06	51	68.35	7	69.54	66.90	44	41,570	0.11%
2021/07/05	43	68.87	30	69.33	67.80	13	40,676	0.03%
2021/07/02	52	74.58	55	74.33	73.80	-3	39,759	-0.01%
2021/07/01	68	70.53	45	71.07	71.90	23	37,866	0.06%
2021/06/30	24	61.33	21	62.92	65.50	3	35,676	0.01%
2021/06/29	20	60.75	25	61.42	59.60	-5	34,377	-0.01%
2021/06/28	43	61.69	31	62.65	62.00	12	33,307	0.04%
2021/06/25	14	59.39	12	58.62	58.10	2	32,053	0.01%
2021/06/24	8	59.25	14	57.04	57.70	-6	31,133	-0.02%
2021/06/23	12	56.36	1	57.00	55.90	11	29,731	0.04%
2021/06/22	35	61.31	37	61.20	62.10	-2	28,969	-0.01%
2021/06/21	3	56.43	1	57.30	57.30	2	26,873	0.01%
2021/06/18	2	50.65	5	51.72	52.10	-3	26,952	-0.01%
2021/06/17	8	47.11	44	46.32	47.40	-36	26,789	-0.13%
2021/06/16	24	47.02	2	46.18	44.85	22	26,399	0.08%
2021/06/15	8	45.70	7	46.36	46.50	1	25,661	0.00%
2021/06/11	2	45.50	0	0.00	43.75	2	24,840	0.01%
2021/06/10	0	0.00	2	40.95	42.05	-2	24,204	-0.01%
2021/06/09	2	44.00	1	44.25	42.75	1	24,087	0.00%
2021/06/08	0	0.00	11	43.60	43.60	-11	23,307	-0.05%
2021/06/07	14	40.37	1	39.70	39.65	13	23,151	0.06%
2021/06/04	3	45.98	25	44.75	42.60	-22	22,848	-0.10%
2021/06/03	20	47.07	3	46.93	46.00	17	22,487	0.08%
2021/06/02	2	44.90	7	45.11	46.20	-5	21,492	-0.02%
2021/06/01	1	39.25	4	41.40	42.00	-3	20,843	-0.01%
2021/05/31	15	38.26	1	39.05	38.20	14	20,722	0.07%
2021/05/28	2	37.40	3	37.07	38.40	-1	20,617	0.00%
2021/05/27	0	0.00	2	36.40	36.40	-2	20,505	-0.01%
2021/05/26	2	34.00	0	0.00	35.85	2	20,438	0.01%
2021/05/25	1	34.40	0	0.00	36.00	1	20,370	0.00%
2021/05/24	1	37.70	6	38.85	37.55	-5	20,229	-0.02%
2021/05/21	2	33.20	9	33.25	35.40	-7	20,027	-0.03%
2021/05/20	2	35.23	30	34.00	32.20	-28	19,942	-0.14%
2021/05/19	0	0.00	11	32.75	35.00	-11	19,994	-0.06%
2021/05/18	12	32.90	15	32.09	33.00	-3	19,882	-0.02%
2021/05/17	2	30.85	11	30.68	30.00	-9	19,380	-0.05%
2021/05/14	17	34.00	1	36.25	33.30	16	19,113	0.08%
2021/05/13	5	37.01	33	37.04	37.00	-28	18,689	-0.15%
2021/05/12	3	41.45	6	42.16	41.10	-3	18,363	-0.02%
2021/05/11	58	49.24	37	49.35	45.65	21	18,059	0.12%
2021/05/10	62	50.36	44	50.86	50.70	18	17,286	0.10%
2021/05/07	29	47.34	10	47.38	48.65	19	16,230	0.12%
2021/05/06	13	48.28	26	47.84	48.70	-13	15,395	-0.08%
2021/05/05	14	45.64	61	45.86	46.85	-47	14,341	-0.33%
2021/05/04	37	45.61	51	47.08	42.60	-14	13,422	-0.10%
2021/05/03	124	46.21	155	45.94	46.35	-31	11,865	-0.26%	大買/大賣/
2021/04/29	36	41.63	4	41.25	42.15	32	10,976	0.29%
2021/04/28	22	41.07	11	40.78	40.45	11	10,444	0.11%
2021/04/27	114	41.90	45	41.70	41.15	69	9,815	0.70%	大買/
2021/04/26	3	37.38	2	36.60	38.35	1	8,392	0.01%
2021/04/23	52	36.17	165	37.84	34.90	-113	8,181	-1.38%	大賣/鉅額交易
2021/04/22	65	38.66	97	38.03	37.70	-32	7,717	-0.41%
2021/04/21	6	36.54	87	36.38	36.55	-81	6,984	-1.16%
2021/04/16	25	26.09	15	26.73	27.50	10	6,441	0.16%
2021/04/15	1	24.90	1	24.90	25.00	0	6,136	0.00%
2021/04/14	21	24.97	0	0.00	25.10	21	6,147	0.34%
2021/04/13	0	0.00	8	25.05	25.00	-8	5,884	-0.14%
2021/04/12	1	24.65	1	24.35	24.45	0	5,737	0.00%
2021/04/08	11	24.22	1	24.20	24.15	10	5,884	0.17%
2021/04/06	6	24.32	1	24.05	23.95	5	6,068	0.08%
2021/04/01	4	23.91	0	0.00	23.70	4	6,187	0.06%
2021/03/24	15	23.90	0	0.00	23.75	15	6,263	0.24%
2021/03/23	20	25.80	0	0.00	23.95	20	6,132	0.33%
2021/03/22	5	24.35	2	24.68	25.40	3	5,703	0.05%
2021/03/19	16	23.46	2	23.20	23.10	14	5,313	0.26%
2021/03/18	2	22.15	8	22.15	22.10	-6	4,872	-0.12%
2021/03/12	3	20.50	0	0.00	20.65	3	4,930	0.06%
2021/03/09	60	20.30	60	20.45	20.45	0	4,957	0.00%
2021/03/08	15	20.00	0	0.00	19.95	15	4,910	0.31%
2021/02/25	0	0.00	5	20.10	20.15	-5	5,350	-0.09%
2021/02/22	2	20.30	0	0.00	20.45	2	5,318	0.04%
2021/02/19	5	20.50	0	0.00	20.35	5	5,282	0.09%
2021/02/02	2	18.00	0	0.00	18.20	2	5,077	0.04%
2021/01/25	4	19.00	0	0.00	18.75	4	4,949	0.08%
2021/01/22	2	18.40	0	0.00	18.90	2	4,923	0.04%
2021/01/15	5	21.05	0	0.00	20.10	5	4,777	0.10%
2021/01/14	0	0.00	6	21.48	21.05	-6	4,714	-0.13%
2021/01/13	0	0.00	1	21.40	20.70	-1	4,597	-0.02%
2021/01/12	0	0.00	1	21.40	20.55	-1	4,503	-0.02%
2021/01/08	0	0.00	1	20.60	20.65	-1	4,303	-0.02%
2021/01/07	6	20.58	1	20.75	20.10	5	4,264	0.12%
2021/01/06	0	0.00	1	20.80	20.75	-1	4,187	-0.02%
2021/01/05	7	21.59	0	0.00	21.60	7	4,125	0.17%
2021/01/04	6	22.37	1	21.90	22.15	5	4,051	0.12%
2020/12/31	0	0.00	1	21.00	21.10	-1	3,746	-0.03%
2020/12/30	0	0.00	2	20.58	20.75	-2	3,693	-0.05%
2020/12/29	2	22.58	0	0.00	21.25	2	3,641	0.05%
2020/12/25	1	20.30	0	0.00	20.40	1	3,150	0.03%
2020/12/22	7	20.96	0	0.00	20.40	7	3,005	0.23%
2020/12/21	0	0.00	2	21.30	21.65	-2	2,836	-0.07%
2020/12/18	2	20.73	0	0.00	20.80	2	2,502	0.08%
2020/12/15	80	20.40	0	0.00	19.75	80	2,281	3.51%
2020/12/10	0	0.00	10	20.25	20.20	-10	2,117	-0.47%
2020/12/09	20	21.05	35	20.72	20.75	-15	2,056	-0.73%
2020/12/08	79	19.80	20	20.00	19.75	59	1,788	3.30%
2020/12/07	1	18.90	0	0.00	18.80	1	1,617	0.06%
2020/11/27	10	19.90	0	0.00	19.80	10	1,337	0.75%
2020/11/26	76	19.45	78	19.58	19.65	-2	1,113	-0.18%
2020/11/05	0	0.00	2	16.60	16.65	-2	803	-0.25%
2020/11/04	0	0.00	4	16.65	16.70	-4	811	-0.49%
2020/10/05	0	0.00	1	17.10	17.35	-1	767	-0.13%
2020/09/28	0	0.00	1	17.00	17.05	-1	769	-0.13%
2020/09/11	2	16.70	0	0.00	16.75	2	826	0.24%
2020/09/01	4	17.56	0	0.00	17.20	4	751	0.53%
2020/08/31	0	0.00	2	17.45	17.40	-2	761	-0.26%
2020/08/28	2	16.80	0	0.00	16.85	2	744	0.27%
2020/08/27	0	0.00	5	17.00	17.00	-5	752	-0.66%
2020/08/26	7	17.51	9	17.41	17.40	-2	742	-0.27%
2020/08/20	7	16.76	0	0.00	16.35	7	690	1.01%
2020/08/17	2	16.80	0	0.00	17.05	2	644	0.31%
2020/07/16	0	0.00	48	15.78	15.75	-48	670	-7.16%
2020/07/01	0	0.00	6	16.80	16.80	-6	642	-0.93%
2020/06/30	2	16.70	0	0.00	16.70	2	643	0.31%
2020/06/29	1	16.70	0	0.00	16.65	1	652	0.15%
2020/06/18	0	0.00	13	16.55	16.65	-13	639	-2.03%
2020/06/15	2	16.05	0	0.00	16.00	2	650	0.31%
2020/06/11	0	0.00	20	16.20	16.15	-20	658	-3.04%
2020/06/10	0	0.00	11	16.54	16.60	-11	654	-1.68%
2020/06/05	12	16.70	0	0.00	16.60	12	658	1.82%
2020/06/04	5	16.35	0	0.00	16.30	5	644	0.78%
2020/06/02	5	15.95	0	0.00	16.00	5	631	0.79%
2020/05/29	6	15.83	0	0.00	15.85	6	629	0.95%
2020/05/28	5	16.00	0	0.00	15.75	5	629	0.79%
2020/05/27	9	15.93	0	0.00	15.90	9	636	1.41%
2020/05/25	6	15.70	0	0.00	15.70	6	637	0.94%
2020/05/18	0	0.00	1	15.60	15.60	-1	626	-0.16%
2020/05/12	1	15.45	0	0.00	15.55	1	601	0.17%
2020/05/11	3	15.70	0	0.00	15.75	3	588	0.51%
2020/05/06	1	16.05	1	15.80	15.80	0	584	0.00%
2020/04/30	1	16.15	0	0.00	16.10	1	571	0.18%
2020/04/21	0	0.00	2	15.10	14.85	-2	550	-0.36%
2020/04/08	0	0.00	2	14.25	14.40	-2	489	-0.41%
2020/02/19	0	0.00	2	16.60	16.55	-2	347	-0.58%
2019/12/27	0	0.00	10	17.80	17.80	-10	381	-2.62%
2019/11/21	0	0.00	8	17.75	17.80	-8	602	-1.33%
2019/10/23	3	18.80	0	0.00	18.75	3	908	0.33%
2019/10/02	0	0.00	1	18.80	18.80	-1	1,328	-0.08%
2019/10/01	1	18.95	0	0.00	18.85	1	1,361	0.07%
2019/09/27	2	19.10	0	0.00	19.10	2	1,361	0.15%
2019/09/09	2	20.20	0	0.00	20.30	2	1,450	0.14%
2019/09/02	0	0.00	20	20.85	20.75	-20	1,447	-1.38%
2019/08/26	0	0.00	1	19.35	19.25	-1	1,441	-0.07%
2019/08/23	1	19.60	0	0.00	19.60	1	1,452	0.07%
2019/08/22	3	19.67	0	0.00	19.45	3	1,452	0.21%
2019/08/21	0	0.00	3	21.00	21.05	-3	1,439	-0.21%
2019/08/20	0	0.00	4	21.13	21.00	-4	1,429	-0.28%
2019/08/16	2	20.65	0	0.00	20.85	2	1,416	0.14%
2019/08/14	2	20.93	1	20.80	20.70	1	1,441	0.07%
2019/08/13	1	20.50	5	20.50	20.55	-4	1,431	-0.28%
2019/08/12	0	0.00	1	21.10	21.25	-1	1,413	-0.07%
2019/08/06	6	20.78	0	0.00	21.10	6	1,417	0.42%
2019/08/05	5	21.65	0	0.00	21.45	5	1,409	0.35%
2019/08/02	12	22.16	0	0.00	22.15	12	1,398	0.86%
2019/07/29	5	22.60	0	0.00	22.70	5	1,494	0.33%
2019/07/25	5	22.80	0	0.00	22.70	5	1,514	0.33%
2019/07/24	2	23.35	0	0.00	23.00	2	1,528	0.13%
2019/07/23	0	0.00	0.3	23.70	23.75	-0.3	1,536	-0.02%
2019/07/22	0	0.00	2	23.70	23.70	-2	1,505	-0.13%
2019/07/19	0	0.00	1	22.80	22.95	-1	1,445	-0.07%
2019/07/18	1	22.00	1	22.75	21.95	0	1,396	0.00%
2019/07/17	0	0.00	2	21.78	22.00	-2	1,277	-0.16%
2019/07/16	2	21.38	0	0.00	21.50	2	1,257	0.16%
2019/07/15	1	21.15	1	21.30	21.25	0	1,254	0.00%
2019/07/11	1	21.05	1	21.15	21.15	0	1,244	0.00%
2019/07/10	0	0.00	1	20.80	20.95	-1	1,234	-0.08%
2019/07/08	1	20.60	0	0.00	20.60	1	1,222	0.08%
2019/07/05	1	20.75	1	20.65	20.75	0	1,210	0.00%
2019/07/04	1	20.25	0	0.00	20.40	1	1,175	0.09%
2019/06/21	0	0.00	3	19.60	19.60	-3	1,071	-0.28%
2019/06/20	0	0.00	2	19.50	19.50	-2	1,061	-0.19%
2019/06/14	3	19.10	0	0.00	19.10	3	1,062	0.28%
2019/05/23	0	0.00	5	19.40	19.65	-5	991	-0.50%
2019/05/21	1	19.30	4	19.45	19.50	-3	994	-0.30%
2019/05/16	3	19.00	0	0.00	18.90	3	965	0.31%
2019/05/10	0	0.00	2	18.65	18.45	-2	954	-0.21%
2019/05/09	2	18.80	0	0.00	18.60	2	945	0.21%
2019/05/07	17	19.52	7	19.59	19.25	10	932	1.07%
2019/04/30	0	0.00	4	19.25	19.45	-4	793	-0.50%
2019/04/22	0	0.00	2	18.45	18.55	-2	750	-0.27%
2019/04/01	2	18.15	0	0.00	18.05	2	739	0.27%
2019/01/16	2	18.00	0	0.00	18.00	2	1,853	0.11%
2019/01/03	2	18.65	0	0.00	18.65	2	3,053	0.07%
2018/12/21	1	19.50	0	0.00	19.60	1	3,596	0.03%
2018/12/17	2	19.90	3	20.22	20.35	-1	3,707	-0.03%
2018/12/10	0	0.00	1	19.75	19.50	-1	3,676	-0.03%
2018/12/05	1	19.30	0	0.00	19.45	1	3,689	0.03%
2018/12/03	0	0.00	5	20.25	20.25	-5	3,685	-0.14%
2018/11/28	1	19.70	1	19.85	19.75	0	3,633	0.00%
2018/11/27	0	0.00	2	19.00	19.00	-2	3,563	-0.06%
2018/11/26	0	0.00	1	18.70	18.95	-1	3,552	-0.03%
2018/11/23	3	18.37	0	0.00	18.35	3	3,517	0.09%
2018/11/20	2	19.10	0	0.00	19.10	2	3,529	0.06%
2018/11/19	0	0.00	2	19.45	19.45	-2	3,557	-0.06%
2018/11/16	6	19.00	7	19.07	19.35	-1	3,673	-0.03%
2018/11/15	1	18.55	2	18.65	18.60	-1	3,628	-0.03%
2018/11/12	2	18.15	0	0.00	18.20	2	3,555	0.06%
2018/11/09	0	0.00	5	18.00	18.05	-5	3,556	-0.14%
2018/11/08	0	0.00	5	19.20	19.25	-5	3,533	-0.14%
2018/11/07	5	19.50	0	0.00	19.40	5	3,534	0.14%
2018/10/25	2	20.40	0	0.00	20.70	2	3,489	0.06%
2018/10/24	2	21.60	2	21.78	21.30	0	3,446	0.00%
2018/10/22	2	22.45	5	22.72	22.30	-3	3,481	-0.09%
2018/10/19	0	0.00	10	23.15	22.45	-10	3,512	-0.28%
2018/10/18	3	23.10	3	23.30	23.20	0	3,458	0.00%
2018/10/17	15	23.18	5	22.82	22.70	10	3,434	0.29%
2018/10/16	1	22.30	3	22.47	22.65	-2	3,311	-0.06%
2018/10/15	123	22.97	126	22.90	23.00	-3	3,053	-0.10%	大買/大賣/
2018/10/12	1	20.90	0	0.00	20.95	1	2,696	0.04%
2018/10/11	5	20.34	7	20.30	20.45	-2	2,621	-0.08%
2018/10/09	1	20.85	3	21.23	21.30	-2	2,591	-0.08%
2018/10/08	0	0.00	3	20.90	21.05	-3	2,512	-0.12%
2018/10/05	3	20.62	0	0.00	20.00	3	2,423	0.12%
2018/10/04	0	0.00	2	21.00	21.15	-2	2,366	-0.08%
2018/10/03	0	0.00	5	21.03	21.00	-5	2,309	-0.22%
2018/09/28	1	19.55	0	0.00	19.80	1	2,085	0.05%
2018/09/27	0	0.00	1	20.05	19.95	-1	2,015	-0.05%
2018/09/18	0	0.00	2	18.30	18.10	-2	1,802	-0.11%
2018/09/12	1	17.85	0	0.00	18.10	1	1,754	0.06%
2018/09/11	6	17.70	0	0.00	17.75	6	1,735	0.35%
2018/09/07	11	17.90	11	17.85	17.75	0	1,716	0.00%
2018/09/04	1	18.30	0	0.00	18.30	1	1,676	0.06%
2018/08/31	2	18.50	0	0.00	18.45	2	1,724	0.12%
2018/08/24	1	19.40	0	0.00	19.40	1	1,635	0.06%
2018/08/23	1	20.40	5	20.85	20.15	-4	1,591	-0.25%
2018/08/22	0	0.00	1	20.30	20.45	-1	1,449	-0.07%
2018/08/15	1	19.65	1	19.50	19.60	0	1,330	0.00%
2018/08/13	1	18.45	0	0.00	18.30	1	1,265	0.08%
2018/08/03	0	0.00	1	19.30	19.90	-1	1,114	-0.09%
2018/07/26	1	19.00	1	19.50	19.50	0	884	0.00%
2018/07/25	0	0.00	3	18.60	18.45	-3	855	-0.35%
2018/07/24	32	18.75	33	18.74	18.75	-1	843	-0.12%
2018/07/17	0	0.00	2	17.00	17.50	-2	775	-0.26%
2018/07/13	2	16.55	0	0.00	16.50	2	722	0.28%
2018/07/06	0	0.00	2	16.95	16.70	-2	738	-0.27%
2018/06/21	2	16.75	0	0.00	16.75	2	774	0.26%
2018/06/04	0	0.00	1	17.00	17.00	-1	707	-0.14%
2018/06/01	0	0.00	2	17.00	16.95	-2	702	-0.28%
2018/05/16	2	16.55	0	0.00	16.60	2	704	0.28%
2018/05/03	3	16.73	0	0.00	16.85	3	688	0.44%
2018/05/02	0	0.00	1	17.50	17.05	-1	679	-0.15%
2018/04/30	0	0.00	4	16.88	17.00	-4	611	-0.65%
2018/04/13	0.2	16.10	0	0.00	16.20	0.2	554	0.04%
2018/04/12	0	0.00	2	16.10	16.05	-2	546	-0.37%
2018/04/11	0	0.00	2	16.00	16.05	-2	553	-0.36%
2018/04/09	4	15.75	0	0.00	15.60	4	564	0.71%
2018/04/02	0	0.00	2	15.90	15.90	-2	579	-0.34%
2018/03/22	2	15.70	0	0.00	15.50	2	630	0.32%
2018/03/20	0	0.00	2	15.90	16.05	-2	645	-0.31%
2018/03/16	0	0.00	4	16.10	16.00	-4	660	-0.61%
2018/03/12	0	0.00	1	15.80	15.70	-1	732	-0.14%
2018/02/23	0	0.00	1	15.60	15.45	-1	1,188	-0.08%
2018/02/09	2	14.50	0	0.00	14.55	2	1,185	0.17%
2018/02/05	4	16.00	0	0.00	16.00	4	1,159	0.34%
2018/01/23	3	16.95	0	0.00	16.90	3	1,144	0.26%
2018/01/02	0	0.00	8	17.10	17.10	-8	1,167	-0.68%