台航 (2617)-兆豐-來福券商分點個股進出

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
28.85
漲跌
--
漲幅
0.00%
成交量
472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(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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/12/19	1	28.95	0	0.00	28.85	1	862	0.12%
2024/12/13	1	29.90	0	0.00	29.90	1	832	0.12%
2024/12/12	1	30.10	0	0.00	30.10	1	824	0.12%
2024/12/11	1	30.60	0	0.00	30.25	1	817	0.12%
2024/12/05	1	30.65	0	0.00	30.70	1	779	0.13%
2024/12/04	1	30.90	0	0.00	30.95	1	775	0.13%
2024/12/03	1	31.10	0	0.00	31.15	1	795	0.13%
2024/11/27	2	31.60	0	0.00	31.50	2	788	0.25%
2024/11/25	2	32.28	0	0.00	32.25	2	785	0.25%
2024/11/22	1	32.40	2	32.45	32.45	-1	791	-0.13%
2024/11/20	1	32.70	0	0.00	32.60	1	786	0.13%
2024/11/18	2	32.65	0	0.00	32.70	2	781	0.26%
2024/11/14	1	32.25	0	0.00	32.15	1	765	0.13%
2024/11/12	1	32.35	0	0.00	32.35	1	744	0.13%
2024/11/11	0	0.00	1	32.25	32.30	-1	731	-0.14%
2024/11/08	2	31.85	1	31.90	31.65	1	723	0.14%
2024/11/06	1	31.50	0	0.00	31.60	1	732	0.14%
2024/11/04	1	31.25	0	0.00	31.25	1	766	0.13%
2024/10/29	1	31.00	0	0.00	30.95	1	798	0.13%
2024/10/23	0	0.00	5	31.90	31.90	-5	821	-0.61%
2024/10/21	1	31.90	0	0.00	31.70	1	849	0.12%
2024/10/18	0	0.00	5	31.80	31.65	-5	914	-0.55%
2024/10/09	10	31.60	0	0.00	31.70	10	1,062	0.94%
2024/10/04	1	32.05	0	0.00	31.95	1	1,112	0.09%
2024/09/27	0	0.00	1	32.95	32.85	-1	1,286	-0.08%
2024/09/24	0	0.00	1	31.70	32.15	-1	1,288	-0.08%
2024/09/09	1	30.05	0	0.00	30.20	1	1,527	0.07%
2024/08/20	2	32.28	1	32.05	32.05	1	2,428	0.04%
2024/08/16	1	32.50	0	0.00	32.75	1	2,489	0.04%
2024/08/09	1	32.25	0	0.00	32.15	1	2,729	0.04%
2024/08/01	1	34.00	2	34.10	34.20	-1	3,933	-0.03%
2024/07/31	0	0.00	1	33.60	33.80	-1	3,963	-0.03%
2024/07/30	1	33.60	0	0.00	33.65	1	3,999	0.03%
2024/07/29	0	0.00	2	33.00	32.80	-2	4,089	-0.05%
2024/07/22	0	0.00	4	32.85	32.50	-4	4,326	-0.09%
2024/07/17	1	36.35	1	36.50	36.35	0	4,233	0.00%
2024/07/16	1	36.60	0	0.00	36.55	1	4,216	0.02%
2024/07/15	3	36.65	0	0.00	36.55	3	4,235	0.07%
2024/07/12	2	36.83	0	0.00	36.90	2	4,220	0.05%
2024/07/11	2	37.13	0	0.00	37.05	2	4,204	0.05%
2024/07/10	0	0.00	2	37.00	37.00	-2	4,222	-0.05%
2024/07/09	0	0.00	1	36.80	36.85	-1	4,227	-0.02%
2024/07/08	1	37.15	0	0.00	37.10	1	4,222	0.02%
2024/07/05	3	38.18	0	0.00	38.00	3	4,192	0.07%
2024/07/04	7	39.19	0	0.00	38.90	7	4,159	0.17%
2024/07/03	11	39.70	13	40.01	40.10	-2	4,120	-0.05%
2024/07/02	1	38.35	2	38.45	38.80	-1	3,988	-0.03%
2024/07/01	1	38.05	5	38.35	38.05	-4	3,950	-0.10%
2024/06/27	2	37.83	1	38.15	38.15	1	3,927	0.03%
2024/06/26	1	37.90	0	0.00	38.10	1	3,912	0.03%
2024/06/25	0	0.00	1	38.00	38.00	-1	3,897	-0.03%
2024/06/21	10	37.90	13	37.93	37.90	-3	3,890	-0.08%
2024/06/14	0	0.00	1	36.15	36.45	-1	3,806	-0.03%
2024/06/12	1	35.80	0	0.00	36.20	1	3,790	0.03%
2024/06/11	2	37.65	2	37.45	37.50	0	3,728	0.00%
2024/06/07	0	0.00	1.2	39.13	39.20	-1.2	3,650	-0.03%
2024/06/06	2.2	38.44	16	38.71	38.80	-13.8	3,609	-0.38%
2024/06/05	4	38.04	14	38.34	38.30	-10	3,562	-0.28%
2024/06/04	4	37.41	6	37.48	37.50	-2	3,535	-0.06%
2024/06/03	1	37.45	0	0.00	37.95	1	3,539	0.03%
2024/05/31	6	38.05	8	38.44	37.45	-2	3,540	-0.06%
2024/05/30	10	37.91	0	0.00	37.70	10	3,529	0.28%
2024/05/29	2	38.08	2	38.45	38.45	0	3,525	0.00%
2024/05/28	0	0.00	27	38.15	38.40	-27	3,478	-0.78%
2024/05/27	4	37.28	8	37.29	37.25	-4	3,437	-0.12%
2024/05/24	2	35.40	3	36.22	36.25	-1	3,454	-0.03%
2024/05/23	7	35.79	0	0.00	35.65	7	3,481	0.20%
2024/05/21	1	36.35	1	36.30	36.30	0	3,624	0.00%
2024/05/20	1	36.65	0	0.00	36.70	1	3,832	0.03%
2024/05/17	4	36.86	3	37.22	36.90	1	3,841	0.03%
2024/05/16	0	0.00	5	37.39	37.55	-5	3,812	-0.13%
2024/05/15	41	37.52	4	37.20	37.15	37	3,768	0.98%
2024/05/14	5	37.70	5	38.26	38.30	0	3,678	0.00%
2024/05/13	17	38.74	3	38.62	37.80	14	3,518	0.40%
2024/05/10	4	38.13	2	37.90	38.25	2	3,075	0.07%
2024/05/09	11	37.05	12	37.08	37.05	-1	2,865	-0.03%
2024/05/08	2	38.65	12	37.08	36.65	-10	2,786	-0.36%
2024/05/06	2	35.70	1	35.95	35.70	1	2,460	0.04%
2024/05/03	1	36.15	1	36.35	36.00	0	2,426	0.00%
2024/05/02	2	36.40	1	36.35	36.35	1	2,388	0.04%
2024/04/30	3	37.32	3	37.27	37.20	0	2,293	0.00%
2024/04/26	1	35.70	7	35.65	36.20	-6	2,124	-0.28%
2024/04/25	1	35.40	0	0.00	35.30	1	2,063	0.05%
2024/04/24	0	0.00	4	35.18	35.25	-4	2,050	-0.20%
2024/04/23	1	34.80	0	0.00	35.10	1	2,053	0.05%
2024/04/22	1	35.00	0	0.00	34.80	1	2,062	0.05%
2024/04/19	0	0.00	6	34.75	34.70	-6	2,033	-0.30%
2024/04/17	1	34.10	0	0.00	34.25	1	2,006	0.05%
2024/04/16	7	34.45	0	0.00	34.00	7	2,038	0.34%
2024/04/15	0	0.00	3	35.33	35.25	-3	2,083	-0.14%
2024/04/12	0	0.00	2	35.15	35.15	-2	2,110	-0.09%
2024/04/11	0	0.00	1	35.05	34.95	-1	2,164	-0.05%
2024/04/10	1	35.00	0	0.00	34.75	1	2,276	0.04%
2024/04/09	1	34.90	10	34.92	34.80	-9	2,300	-0.39%
2024/04/08	3	34.17	0	0.00	34.35	3	2,324	0.13%
2024/04/01	0	0.00	6	34.68	34.70	-6	2,350	-0.26%
2024/03/26	8	34.70	1	35.15	34.50	7	2,569	0.27%
2024/03/25	0	0.00	3	35.18	35.15	-3	2,585	-0.12%
2024/03/22	3	34.72	0	0.00	34.85	3	2,630	0.11%
2024/03/20	1	35.20	1	35.60	35.15	0	2,774	0.00%
2024/03/19	0	0.00	4	35.49	35.65	-4	2,816	-0.14%
2024/03/18	3	34.77	0	0.00	34.90	3	2,841	0.11%
2024/03/15	7	35.15	1	35.20	35.00	6	2,857	0.21%
2024/03/14	0	0.00	41	36.20	36.15	-41	2,858	-1.43%
2024/03/13	2	35.93	9	35.94	36.00	-7	2,884	-0.24%
2024/03/12	1	36.00	4	36.11	36.25	-3	2,971	-0.10%
2024/03/11	2	35.40	12	35.52	35.70	-10	3,085	-0.32%
2024/03/08	4	34.78	4	34.90	35.20	0	3,765	0.00%
2024/03/07	3	34.95	8	35.05	35.00	-5	4,019	-0.12%
2024/03/06	7	35.39	1	35.35	35.25	6	4,135	0.15%
2024/03/05	0	0.00	15	35.47	35.55	-15	4,158	-0.36%
2024/03/04	2	34.83	3	35.07	35.50	-1	4,159	-0.02%
2024/02/29	1	35.65	3	35.43	35.45	-2	4,256	-0.05%
2024/02/27	13	34.93	6	34.63	34.60	7	4,184	0.17%
2024/02/22	51	35.22	1	35.40	35.50	50	3,989	1.25%
2024/02/21	7	34.63	5	34.43	34.75	2	3,847	0.05%
2024/02/20	3	32.70	1	33.10	33.00	2	3,619	0.06%
2024/02/02	2	32.10	0	0.00	31.95	2	3,602	0.06%
2024/01/18	0	0.00	1	31.40	31.75	-1	3,628	-0.03%
2024/01/04	1	34.35	11	34.57	34.35	-10	3,415	-0.29%
2023/12/28	1	33.00	0	0.00	32.95	1	3,253	0.03%
2023/12/22	0	0.00	10	34.00	33.95	-10	3,163	-0.32%
2023/12/21	20	34.13	0	0.00	34.25	20	3,115	0.64%
2023/12/19	0	0.00	10	33.15	33.10	-10	3,008	-0.33%
2023/12/18	10	33.15	0	0.00	33.50	10	3,000	0.33%
2023/12/15	10	32.55	1	32.85	32.55	9	2,974	0.30%
2023/12/11	10	33.20	0	0.00	33.20	10	3,034	0.33%
2023/12/08	3	33.58	0	0.00	33.65	3	2,985	0.10%
2023/12/07	9	34.13	10	34.75	33.95	-1	2,922	-0.03%
2023/12/06	10	34.99	3	34.37	35.50	7	2,807	0.25%
2023/12/05	16	36.87	25	36.43	36.05	-9	2,630	-0.34%
2023/12/04	2	34.20	6	34.80	35.35	-4	1,913	-0.21%
2023/12/01	14	32.10	11	32.32	32.15	3	1,618	0.19%
2023/11/29	0	0.00	20	31.10	30.85	-20	1,438	-1.39%
2023/11/28	16	30.72	6	31.27	31.00	10	1,408	0.71%
2023/11/22	0	0.00	1	29.50	29.25	-1	1,248	-0.08%
2023/11/15	0	0.00	1	29.20	29.25	-1	1,383	-0.07%
2023/11/08	10	28.75	0	0.00	28.60	10	1,620	0.62%
2023/09/28	0	0.00	2	29.40	29.35	-2	1,771	-0.11%
2023/09/27	0	0.00	1	29.40	29.20	-1	1,793	-0.06%
2023/09/26	1	29.35	0	0.00	29.05	1	1,823	0.05%
2023/09/22	2	29.70	0	0.00	29.60	2	1,873	0.11%
2023/09/21	0	0.00	1	31.25	30.20	-1	1,862	-0.05%
2023/09/20	0	0.00	1	31.70	30.70	-1	1,819	-0.05%
2023/09/19	10	30.70	0	0.00	30.10	10	1,699	0.59%
2023/09/15	2	29.48	6	29.60	29.60	-4	1,605	-0.25%
2023/09/14	0	0.00	1	28.65	28.65	-1	1,524	-0.07%
2023/09/05	1	28.45	0	0.00	28.40	1	1,576	0.06%
2023/09/04	0	0.00	1	28.55	28.50	-1	1,593	-0.06%
2023/08/31	1	28.35	0	0.00	28.30	1	1,612	0.06%
2023/08/23	5	28.80	0	0.00	28.95	5	1,600	0.31%
2023/08/22	1	29.15	0	0.00	29.25	1	1,598	0.06%
2023/08/21	0	0.00	4	29.04	29.10	-4	1,570	-0.25%
2023/08/18	6	30.73	8	30.71	30.50	-2	1,499	-0.13%
2023/08/17	0	0.00	1.2	27.98	28.10	-1.2	1,287	-0.09%
2023/08/15	0	0.00	10	26.75	26.85	-10	1,240	-0.81%
2023/08/02	11.2	27.48	0	0.00	27.25	11.2	1,199	0.93%
2023/08/01	2	27.75	0	0.00	27.60	2	1,186	0.17%
2023/07/31	1	27.50	0	0.00	27.55	1	1,183	0.08%
2023/07/21	5	28.15	0	0.00	28.15	5	1,150	0.43%
2023/07/20	1	28.30	0	0.00	28.40	1	1,151	0.09%
2023/07/13	1	30.60	0	0.00	30.50	1	1,086	0.09%
2023/07/10	2	31.35	0	0.00	31.20	2	1,056	0.19%
2023/07/06	2	31.58	0	0.00	31.60	2	1,029	0.19%
2023/07/05	0	0.00	5	31.90	31.70	-5	1,040	-0.48%
2023/06/15	0	0.00	1	31.00	31.10	-1	1,102	-0.09%
2023/06/09	2	30.58	0	0.00	30.50	2	1,203	0.17%
2023/06/05	1	29.30	0	0.00	29.25	1	1,469	0.07%
2023/06/01	5	28.80	0	0.00	28.85	5	1,674	0.30%
2023/05/24	0	0.00	1	30.30	30.25	-1	2,183	-0.05%
2023/04/26	0	0.00	1	30.70	30.95	-1	2,240	-0.04%
2023/04/25	5	31.10	0	0.00	31.05	5	2,234	0.22%
2023/04/17	0	0.00	1	32.90	32.90	-1	2,239	-0.04%
2023/03/23	3	31.28	0	0.00	30.90	3	2,457	0.12%
2023/03/21	1	33.10	0	0.00	33.10	1	2,383	0.04%
2023/03/20	0	0.00	42	33.28	33.10	-42	2,379	-1.76%
2023/03/15	1	33.25	0	0.00	33.15	1	2,335	0.04%
2023/03/14	1	32.55	2	32.60	33.35	-1	2,310	-0.04%
2023/03/13	1	33.35	0	0.00	33.40	1	2,270	0.04%
2023/03/10	7	33.86	24	33.78	33.75	-17	2,230	-0.76%
2023/03/09	37	34.49	1	34.15	34.30	36	2,144	1.68%
2023/03/08	2	33.45	6	33.35	33.55	-4	2,054	-0.19%
2023/03/07	42	33.80	1	33.80	33.85	41	1,981	2.07%
2023/03/06	1	31.75	0	0.00	31.95	1	1,855	0.05%
2023/03/01	0	0.00	1	30.15	29.85	-1	1,635	-0.06%
2023/02/24	3	30.02	4	29.99	30.00	-1	1,533	-0.07%
2023/02/21	0	0.00	2	27.40	27.55	-2	1,271	-0.16%
2023/02/03	0	0.00	1	27.35	27.20	-1	1,364	-0.07%
2023/02/02	0	0.00	11	26.86	27.30	-11	1,360	-0.81%
2023/01/04	1	26.15	0	0.00	26.15	1	1,337	0.07%
2022/12/30	1	26.90	0	0.00	26.90	1	1,337	0.07%
2022/12/23	3	27.15	2	27.03	27.25	1	1,376	0.07%
2022/12/22	7	28.20	7	27.66	27.60	0	1,373	0.00%
2022/12/19	14	26.83	16	26.80	26.65	-2	1,267	-0.16%
2022/12/16	4	27.13	0	0.00	27.30	4	1,276	0.31%
2022/12/15	2	26.58	2	26.65	26.90	0	1,252	0.00%
2022/12/08	0	0.00	1	26.20	26.25	-1	1,401	-0.07%
2022/12/02	0	0.00	2	26.55	26.50	-2	1,430	-0.14%
2022/11/28	1	26.00	0	0.00	26.00	1	1,450	0.07%
2022/11/24	0	0.00	3	25.35	25.50	-3	1,415	-0.21%
2022/11/17	6	25.69	3	25.70	25.60	3	1,445	0.21%
2022/11/08	0	0.00	11	25.35	25.00	-11	1,439	-0.76%
2022/11/07	11	24.35	0	0.00	24.50	11	1,425	0.77%
2022/11/02	1	23.20	0	0.00	23.25	1	1,484	0.07%
2022/10/13	1	23.80	10	23.60	23.60	-9	1,626	-0.55%
2022/10/05	10	26.59	0	0.00	26.40	10	1,662	0.60%
2022/09/23	0	0.00	3	28.57	28.25	-3	1,662	-0.18%
2022/09/22	1	28.35	0	0.00	27.90	1	1,623	0.06%
2022/09/21	3	28.42	6	28.23	28.15	-3	1,606	-0.19%
2022/09/19	3	27.42	0	0.00	27.10	3	1,615	0.19%
2022/09/16	0	0.00	3	28.28	28.50	-3	1,617	-0.19%
2022/09/15	11	28.26	5	28.27	28.40	6	1,656	0.36%
2022/09/14	1	27.35	1	26.90	27.35	0	1,641	0.00%
2022/08/29	1	27.50	0	0.00	27.45	1	1,827	0.05%
2022/08/25	1	28.50	0	0.00	28.65	1	1,852	0.05%
2022/08/19	1	29.40	0	0.00	29.40	1	1,985	0.05%
2022/08/18	0	0.00	5	29.50	29.65	-5	2,087	-0.24%
2022/08/17	1	29.40	0	0.00	29.40	1	2,142	0.05%
2022/08/16	1	29.50	0	0.00	29.20	1	2,214	0.05%
2022/08/11	0	0.00	1	29.05	29.05	-1	2,316	-0.04%
2022/08/10	2	28.43	2	28.40	29.10	0	2,309	0.00%
2022/08/03	0	0.00	2	27.85	27.70	-2	2,408	-0.08%
2022/07/27	0	0.00	2	28.80	28.75	-2	2,804	-0.07%
2022/07/26	0	0.00	2	28.40	28.30	-2	2,891	-0.07%
2022/07/22	0	0.00	5	28.57	28.55	-5	3,126	-0.16%
2022/07/21	2	27.80	0	0.00	28.00	2	3,129	0.06%
2022/07/19	5	27.15	0	0.00	27.20	5	3,201	0.16%
2022/06/28	1	30.45	0	0.00	30.95	1	4,031	0.02%
2022/06/27	5	30.73	0	0.00	31.15	5	4,038	0.12%
2022/06/23	2	27.95	4	27.65	28.25	-2	3,997	-0.05%
2022/06/20	3	30.43	0	0.00	29.50	3	3,901	0.08%
2022/06/17	2	32.65	0	0.00	32.60	2	3,838	0.05%
2022/06/16	1	33.80	0	0.00	33.30	1	3,810	0.03%
2022/06/10	1	36.20	1	36.35	36.35	0	4,016	0.00%
2022/05/30	1	37.70	0	0.00	37.85	1	5,023	0.02%
2022/05/27	0	0.00	12	37.74	37.75	-12	5,214	-0.23%
2022/05/26	12	37.70	0	0.00	37.80	12	5,552	0.22%
2022/05/25	0	0.00	1	36.70	36.90	-1	5,826	-0.02%
2022/05/24	0	0.00	2	36.35	36.15	-2	5,823	-0.03%
2022/05/23	5	35.75	3	36.03	35.70	2	5,800	0.03%
2022/05/19	0	0.00	4	33.53	33.85	-4	5,912	-0.07%
2022/05/18	0	0.00	1	34.75	34.65	-1	5,928	-0.02%
2022/05/13	4	35.50	0	0.00	35.20	4	5,874	0.07%
2022/05/11	0	0.00	3	36.33	36.05	-3	5,827	-0.05%
2022/05/10	8	36.96	10	36.43	36.45	-2	5,829	-0.03%
2022/05/09	12	37.41	3	36.50	36.40	9	5,782	0.16%
2022/05/06	3	37.75	44	37.79	37.80	-41	5,754	-0.71%
2022/05/05	2	38.10	5	38.09	38.15	-3	5,736	-0.05%
2022/05/04	53	38.07	7	38.06	37.95	46	5,665	0.81%
2022/05/03	7	36.43	1	36.85	36.95	6	5,519	0.11%
2022/04/29	0	0.00	4	38.15	37.75	-4	5,440	-0.07%
2022/04/27	0	0.00	5	35.68	35.45	-5	5,215	-0.10%
2022/04/26	0	0.00	16	36.26	36.05	-16	5,199	-0.31%
2022/04/25	1	36.45	0	0.00	36.40	1	5,137	0.02%
2022/04/22	10	38.67	6	38.70	38.70	4	5,069	0.08%
2022/04/21	4	38.61	5	39.00	39.00	-1	4,998	-0.02%
2022/04/20	22	39.08	14	38.67	38.40	8	4,826	0.17%
2022/04/19	10	37.15	9	36.57	36.85	1	4,454	0.02%
2022/04/15	5	37.39	2	37.05	37.05	3	4,384	0.07%
2022/04/13	0	0.00	5	36.80	36.75	-5	4,339	-0.12%
2022/04/11	5	36.55	0	0.00	36.55	5	4,313	0.12%
2022/04/08	0	0.00	1	36.50	36.65	-1	4,272	-0.02%
2022/04/07	1	35.20	1	36.80	35.20	0	4,266	0.00%
2022/04/01	0	0.00	11	36.05	36.80	-11	4,250	-0.26%
2022/03/30	1	36.15	0	0.00	36.15	1	4,257	0.02%
2022/03/29	0	0.00	1	36.40	35.95	-1	4,255	-0.02%
2022/03/25	1	34.95	0	0.00	34.85	1	4,305	0.02%
2022/03/24	1	35.90	0	0.00	35.65	1	4,309	0.02%
2022/03/23	1	35.65	0	0.00	35.55	1	4,386	0.02%
2022/03/18	0	0.00	20	36.00	36.05	-20	4,515	-0.44%
2022/03/17	4	36.33	4	35.93	36.05	0	4,523	0.00%
2022/03/16	10	36.18	17	35.31	35.30	-7	4,524	-0.15%
2022/03/15	23	36.70	5	36.82	36.15	18	4,513	0.40%
2022/03/14	3	37.32	1	37.85	37.10	2	4,523	0.04%
2022/03/11	2	37.23	1	37.65	37.10	1	4,531	0.02%
2022/03/10	7	38.01	17	37.39	37.25	-10	4,535	-0.22%
2022/03/09	4	35.84	4	35.78	35.95	0	4,249	0.00%
2022/03/08	1	33.55	0	0.00	33.60	1	4,286	0.02%
2022/03/07	6	35.98	10	35.55	35.55	-4	4,270	-0.09%
2022/03/04	5	37.40	82.1	37.86	37.35	-77.1	4,258	-1.81%
2022/03/03	2	37.05	38	37.03	37.10	-36	4,153	-0.87%
2022/03/02	71	37.10	2	37.93	37.05	69	4,109	1.68%
2022/03/01	32	37.46	3	36.80	37.00	29	3,904	0.74%
2022/02/25	2	37.35	5	37.70	37.70	-3	3,571	-0.08%
2022/02/24	0.1	35.00	3	35.12	34.30	-2.9	3,230	-0.09%
2022/02/23	6	36.13	2	35.43	35.50	4	3,257	0.12%
2022/02/22	1	34.40	5	35.38	34.60	-4	3,247	-0.12%
2022/02/21	6	35.75	1	35.65	35.55	5	3,245	0.15%
2022/02/18	2	34.95	1	35.20	35.50	1	3,135	0.03%
2022/02/11	1	35.25	1	35.60	35.10	0	3,654	0.00%
2022/02/10	1	35.15	1	35.40	35.25	0	3,859	0.00%
2022/02/09	1	34.95	1	34.90	35.00	0	3,916	0.00%
2022/02/08	2	34.20	2	34.58	34.55	0	3,933	0.00%
2022/02/07	0	0.00	2	33.20	33.75	-2	3,988	-0.05%
2022/01/20	0	0.00	1	33.60	33.60	-1	4,323	-0.02%
2022/01/18	1	34.10	0	0.00	34.10	1	4,383	0.02%
2022/01/17	0	0.00	5	34.00	34.35	-5	4,438	-0.11%
2022/01/14	2	34.00	0	0.00	34.10	2	4,507	0.04%
2022/01/13	5	34.75	0	0.00	34.45	5	4,575	0.11%
2022/01/07	0	0.00	1	35.65	35.55	-1	4,793	-0.02%
2022/01/06	2	36.88	2	37.15	36.40	0	4,895	0.00%
2021/12/30	2	37.38	0	0.00	37.15	2	5,541	0.04%
2021/12/29	0	0.00	1	37.45	37.30	-1	5,627	-0.02%
2021/12/28	0	0.00	1	37.70	37.40	-1	5,745	-0.02%
2021/12/24	1	37.55	33	37.33	37.25	-32	6,528	-0.49%
2021/12/23	0	0.00	1	37.50	37.55	-1	6,656	-0.02%
2021/12/22	2	38.45	2	38.05	38.05	0	6,735	0.00%
2021/12/21	0	0.00	1	37.00	38.30	-1	6,770	-0.01%
2021/12/17	1	38.75	6	38.67	38.00	-5	6,768	-0.07%
2021/12/15	0	0.00	5	37.95	38.10	-5	6,734	-0.07%
2021/12/13	3	38.38	1	38.40	38.25	2	6,729	0.03%
2021/12/10	2	38.10	16	38.16	38.00	-14	6,800	-0.21%
2021/12/09	10	39.15	0	0.00	38.95	10	6,843	0.15%
2021/12/08	16	39.20	5	39.05	39.40	11	6,923	0.16%
2021/12/07	11	38.22	9	38.43	38.85	2	6,797	0.03%
2021/12/06	1	38.25	0	0.00	38.35	1	6,772	0.01%
2021/12/03	38	37.55	5	37.45	37.10	33	6,759	0.49%
2021/12/02	6	37.63	8	38.35	38.05	-2	6,874	-0.03%
2021/12/01	10	37.15	10	37.70	37.75	0	6,846	0.00%
2021/11/30	0	0.00	2	36.70	37.80	-2	6,976	-0.03%
2021/11/29	6	35.83	6	35.88	35.85	0	7,112	0.00%
2021/11/26	6	36.03	2	35.80	35.85	4	7,262	0.06%
2021/11/25	0	0.00	1	37.75	37.60	-1	7,363	-0.01%
2021/11/24	1	37.25	1	37.50	37.30	0	7,560	0.00%
2021/11/23	3	36.90	3	36.45	36.45	0	7,707	0.00%
2021/11/22	0	0.00	4	36.85	37.25	-4	7,920	-0.05%
2021/11/19	0	0.00	6	35.65	35.65	-6	8,291	-0.07%
2021/11/18	5	36.31	4	36.76	36.60	1	9,527	0.01%
2021/11/17	0	0.00	2	36.20	36.35	-2	10,128	-0.02%
2021/11/16	1	37.20	2	37.20	37.35	-1	11,082	-0.01%
2021/11/15	6	37.02	14	36.37	36.25	-8	12,804	-0.06%
2021/11/12	7	37.44	12	37.33	37.20	-5	13,189	-0.04%
2021/11/11	9	38.35	2	38.35	37.60	7	13,202	0.05%
2021/11/10	18	38.56	10	38.59	38.60	8	13,197	0.06%
2021/11/09	6	37.31	4	37.78	37.70	2	13,187	0.02%
2021/11/03	5	36.35	0	0.00	36.30	5	13,227	0.04%
2021/10/29	0	0.00	10	34.60	35.05	-10	13,282	-0.08%
2021/10/26	2	36.05	0	0.00	35.55	2	13,721	0.01%
2021/10/25	0	0.00	1	36.10	36.10	-1	14,064	-0.01%
2021/10/22	0	0.00	1	35.15	35.10	-1	14,253	-0.01%
2021/10/19	0	0.00	2	36.80	36.80	-2	14,714	-0.01%
2021/10/18	4	35.59	0	0.00	36.55	4	14,926	0.03%
2021/10/15	1	36.90	1	37.25	37.55	0	15,193	0.00%
2021/10/13	2	37.05	0	0.00	36.60	2	15,527	0.01%
2021/10/12	3	37.87	12	37.16	37.10	-9	16,527	-0.05%
2021/10/08	8	40.49	2	39.95	40.20	6	17,224	0.03%
2021/10/07	10	40.54	4	40.48	40.95	6	17,533	0.03%
2021/10/05	4	37.98	4	38.95	39.45	0	18,252	0.00%
2021/10/04	3	39.15	2	39.33	38.85	1	18,607	0.01%
2021/10/01	18	45.67	8	44.78	43.10	10	19,128	0.05%
2021/09/27	2	44.78	0	0.00	44.70	2	23,276	0.01%
2021/09/22	0	0.00	1	44.05	44.00	-1	28,031	0.00%
2021/09/17	2	45.28	31	45.24	45.05	-29	29,307	-0.10%
2021/09/16	1	45.70	0	0.00	44.75	1	30,352	0.00%
2021/09/15	1	44.85	0	0.00	45.65	1	31,814	0.00%
2021/09/14	1	45.55	2	45.30	44.75	-1	32,592	0.00%
2021/09/13	1	47.35	1	45.65	45.65	0	34,744	0.00%
2021/09/10	0	0.00	1	45.75	45.75	-1	34,972	0.00%
2021/09/07	0	0.00	1	46.05	45.80	-1	37,140	0.00%
2021/09/06	1	45.05	7	45.68	45.05	-6	37,787	-0.02%
2021/09/03	5	47.46	3	46.55	47.40	2	38,385	0.01%
2021/09/02	9	48.57	18	49.04	48.70	-9	38,491	-0.02%
2021/09/01	6	48.23	0	0.00	47.45	6	39,147	0.02%
2021/08/31	6	50.15	0	0.00	50.10	6	39,133	0.02%
2021/08/30	3	52.10	4	52.15	51.40	-1	39,309	0.00%
2021/08/27	4	51.03	34	51.65	50.90	-30	39,498	-0.08%
2021/08/26	10	54.14	0	0.00	53.30	10	40,366	0.02%
2021/08/25	51	53.61	24	53.43	54.00	27	40,832	0.07%
2021/08/24	25	54.79	21	54.65	53.50	4	40,500	0.01%
2021/08/23	19	52.46	35	52.03	52.90	-16	39,337	-0.04%
2021/08/20	8	48.61	4	48.04	48.10	4	38,826	0.01%
2021/08/19	20	51.51	15	51.35	49.25	5	37,905	0.01%
2021/08/18	3	45.35	8	45.74	47.85	-5	36,185	-0.01%
2021/08/17	2	44.05	4	43.89	43.50	-2	35,898	-0.01%
2021/08/16	2	43.85	3	43.22	43.35	-1	36,036	0.00%
2021/08/13	1	46.10	1	45.75	44.80	0	36,035	0.00%
2021/08/12	1	44.50	0	0.00	45.25	1	35,960	0.00%
2021/08/11	0	0.00	4	41.40	43.15	-4	36,021	-0.01%
2021/08/10	0	0.00	2	45.65	44.25	-2	36,403	-0.01%
2021/08/09	2	46.25	0	0.00	45.00	2	36,597	0.01%
2021/08/06	4	46.98	13	46.89	45.70	-9	36,906	-0.02%
2021/08/04	1	45.40	0	0.00	45.45	1	37,239	0.00%
2021/08/02	2	44.70	3	45.62	45.60	-1	38,908	0.00%
2021/07/30	3	46.80	2	44.05	44.50	1	39,585	0.00%
2021/07/29	5	46.83	7	45.97	47.95	-2	40,372	0.00%
2021/07/28	8	44.11	12	43.81	44.35	-4	40,923	-0.01%
2021/07/27	30	46.99	5	46.56	44.60	25	42,247	0.06%
2021/07/26	2	48.90	9	49.50	48.00	-7	42,885	-0.02%
2021/07/23	1	49.65	5	50.44	50.00	-4	43,277	-0.01%
2021/07/22	2	48.93	7	48.59	48.70	-5	43,697	-0.01%
2021/07/21	24	52.72	20	52.48	50.00	4	44,865	0.01%
2021/07/20	3	54.00	7	52.61	53.90	-4	44,736	-0.01%
2021/07/19	8	57.66	14	57.43	56.40	-6	45,062	-0.01%
2021/07/16	54	59.27	18	59.73	57.00	36	45,618	0.08%
2021/07/15	25	57.28	16	58.08	59.50	9	45,165	0.02%
2021/07/14	17	55.82	4	55.65	54.10	13	44,444	0.03%
2021/07/13	3	60.17	45.1	60.43	57.90	-42.1	43,927	-0.10%
2021/07/12	25	62.43	21	63.91	61.70	4	43,658	0.01%
2021/07/09	20	63.81	39	63.87	63.00	-19	43,275	-0.04%
2021/07/08	25	67.42	20	67.00	66.40	5	43,108	0.01%
2021/07/07	19	67.91	19	67.86	66.50	0	42,533	0.00%
2021/07/06	6	68.47	78	67.62	66.90	-72	41,570	-0.17%
2021/07/05	20	69.39	39	69.16	67.80	-19	40,676	-0.05%
2021/07/02	89	74.68	39	74.57	73.80	50	39,759	0.13%
2021/07/01	56	69.76	43	69.20	71.90	13	37,866	0.03%
2021/06/30	19	62.31	50	62.15	65.50	-31	35,676	-0.09%
2021/06/29	26	60.78	24	62.99	59.60	2	34,377	0.01%
2021/06/28	51	62.47	56	62.28	62.00	-5	33,307	-0.02%
2021/06/25	53	59.23	30	58.98	58.10	23	32,053	0.07%
2021/06/24	53	58.11	29	58.45	57.70	24	31,133	0.08%
2021/06/23	37.1	56.94	77	56.81	55.90	-39.9	29,731	-0.13%
2021/06/22	130	62.40	41	61.48	62.10	89	28,969	0.31%	大買/
2021/06/21	4	57.23	0	0.00	57.30	4	26,873	0.01%
2021/06/18	10	50.30	16	50.01	52.10	-6	26,952	-0.02%
2021/06/17	45	47.15	34	46.56	47.40	11	26,789	0.04%
2021/06/16	16	46.28	12	46.26	44.85	4	26,399	0.02%
2021/06/15	9	45.51	26	46.07	46.50	-17	25,661	-0.07%
2021/06/11	31	44.38	7	44.99	43.75	24	24,840	0.10%
2021/06/10	13	41.35	6	41.31	42.05	7	24,204	0.03%
2021/06/09	26	43.91	29	43.64	42.75	-3	24,087	-0.01%
2021/06/08	0	0.00	8	43.35	43.60	-8	23,307	-0.03%
2021/06/07	13	39.62	7	39.84	39.65	6	23,151	0.03%
2021/06/04	13	44.76	5	43.47	42.60	8	22,848	0.04%
2021/06/03	17	46.92	7	47.21	46.00	10	22,487	0.04%
2021/06/02	3	45.20	6	46.20	46.20	-3	21,492	-0.01%
2021/06/01	3	38.62	5	38.10	42.00	-2	20,843	-0.01%
2021/05/31	5	39.05	13	38.00	38.20	-8	20,722	-0.04%
2021/05/28	2	36.50	3	37.95	38.40	-1	20,617	0.00%
2021/05/27	5	36.38	1	36.95	36.40	4	20,505	0.02%
2021/05/26	13	35.73	0	0.00	35.85	13	20,438	0.06%
2021/05/25	9	36.41	5	36.50	36.00	4	20,370	0.02%
2021/05/24	0	0.00	2	36.60	37.55	-2	20,229	-0.01%
2021/05/21	5	35.00	2	33.30	35.40	3	20,027	0.01%
2021/05/20	3	33.47	16	33.63	32.20	-13	19,942	-0.07%
2021/05/19	2	32.70	5	34.40	35.00	-3	19,994	-0.02%
2021/05/18	24	30.27	40	31.74	33.00	-16	19,882	-0.08%
2021/05/17	13	30.46	4	30.90	30.00	9	19,380	0.05%
2021/05/14	14	35.40	16	34.11	33.30	-2	19,113	-0.01%
2021/05/13	8	37.74	9	37.08	37.00	-1	18,689	-0.01%
2021/05/12	10	42.08	18	42.52	41.10	-8	18,363	-0.04%
2021/05/11	22	49.42	24	48.51	45.65	-2	18,059	-0.01%
2021/05/10	28	50.73	37	50.55	50.70	-9	17,286	-0.05%
2021/05/07	61	48.01	53	47.98	48.65	8	16,230	0.05%
2021/05/06	35	48.70	28	48.61	48.70	7	15,395	0.05%
2021/05/05	47	42.47	171	45.83	46.85	-124	14,341	-0.86%	大賣/鉅額交易
2021/05/04	84	45.10	28	46.95	42.60	56	13,422	0.42%
2021/05/03	46	46.14	53	45.58	46.35	-7	11,865	-0.06%
2021/04/29	12	40.72	6	42.73	42.15	6	10,976	0.05%
2021/04/28	18	41.13	2	41.03	40.45	16	10,444	0.15%
2021/04/27	16	41.95	21.5	41.75	41.15	-5.5	9,815	-0.06%
2021/04/26	2	37.58	0	0.00	38.35	2	8,392	0.02%
2021/04/23	29	35.35	7	35.90	34.90	22	8,181	0.27%
2021/04/22	30	37.94	87	39.48	37.70	-57	7,717	-0.74%
2021/04/21	21	36.41	43	36.49	36.55	-22	6,984	-0.32%
2021/04/19	0	0.00	11	30.25	30.25	-11	6,433	-0.17%
2021/04/16	0	0.00	124	25.92	27.50	-124	6,441	-1.93%	大賣/鉅額交易
2021/04/14	61	25.51	20	25.70	25.10	41	6,147	0.67%
2021/04/13	1	25.55	0	0.00	25.00	1	5,884	0.02%
2021/04/12	2	24.10	1	24.50	24.45	1	5,737	0.02%
2021/04/09	25	23.84	0	0.00	23.80	25	5,901	0.42%
2021/04/08	10	24.15	0	0.00	24.15	10	5,884	0.17%
2021/04/07	6	23.96	0	0.00	24.15	6	5,875	0.10%
2021/04/06	20	24.48	0	0.00	23.95	20	6,068	0.33%
2021/03/30	0	0.00	4	23.95	24.15	-4	6,039	-0.07%
2021/03/26	4	23.45	0	0.00	23.30	4	6,007	0.07%
2021/03/25	5	23.10	5	22.95	22.80	0	6,218	0.00%
2021/03/24	2	24.33	2	24.00	23.75	0	6,263	0.00%
2021/03/23	141	23.95	24	24.37	23.95	117	6,132	1.91%	大買/鉅額交易
2021/03/22	2	24.85	4	24.66	25.40	-2	5,703	-0.04%
2021/03/19	6	23.35	14	23.49	23.10	-8	5,313	-0.15%
2021/03/18	0	0.00	5	21.43	22.10	-5	4,872	-0.10%
2021/03/15	35	21.02	36	21.36	21.60	-1	4,931	-0.02%
2021/03/09	0	0.00	4	20.35	20.45	-4	4,957	-0.08%
2021/02/23	0	0.00	1	20.40	20.35	-1	5,333	-0.02%
2021/02/22	1	20.55	1	20.40	20.45	0	5,318	0.00%
2021/02/19	7	20.30	14	20.30	20.35	-7	5,282	-0.13%
2021/01/20	0	0.00	3	19.15	18.55	-3	4,879	-0.06%
2021/01/18	20	19.65	22	19.51	19.70	-2	4,820	-0.04%
2021/01/15	0	0.00	11	20.01	20.10	-11	4,777	-0.23%
2021/01/14	0	0.00	1	21.30	21.05	-1	4,714	-0.02%
2021/01/12	4	21.16	8	20.81	20.55	-4	4,503	-0.09%
2021/01/08	1	20.20	0	0.00	20.65	1	4,303	0.02%
2021/01/06	1	21.60	1	20.80	20.75	0	4,187	0.00%
2021/01/05	2	21.55	0	0.00	21.60	2	4,125	0.05%
2021/01/04	7	22.16	5	22.45	22.15	2	4,051	0.05%
2020/12/29	1	22.70	0	0.00	21.25	1	3,641	0.03%
2020/12/28	15	21.72	10	21.60	21.70	5	3,379	0.15%
2020/12/25	15	20.53	0	0.00	20.40	15	3,150	0.48%
2020/12/22	22	20.88	0	0.00	20.40	22	3,005	0.73%
2020/12/21	1	21.70	7	21.43	21.65	-6	2,836	-0.21%
2020/12/18	1	20.90	1	20.60	20.80	0	2,502	0.00%
2020/12/16	0	0.00	1	20.10	19.80	-1	2,315	-0.04%
2020/12/15	0	0.00	5	20.10	19.75	-5	2,281	-0.22%
2020/12/11	1	19.50	11	19.43	19.50	-10	2,175	-0.46%
2020/12/09	3	20.90	5	20.95	20.75	-2	2,056	-0.10%
2020/12/07	1	18.80	0	0.00	18.80	1	1,617	0.06%
2020/12/03	2	19.85	0	0.00	19.70	2	1,583	0.13%
2020/11/27	5	19.70	2	19.78	19.80	3	1,337	0.22%
2020/11/26	1	19.35	0	0.00	19.65	1	1,113	0.09%
2020/10/23	0	0.00	2	17.05	17.15	-2	766	-0.26%
2020/10/22	2	17.40	0	0.00	17.40	2	762	0.26%
2020/10/08	5	17.30	0	0.00	17.05	5	765	0.65%
2020/08/31	10	17.45	0	0.00	17.40	10	761	1.31%
2020/08/21	0	0.00	1	16.55	16.65	-1	694	-0.14%
2020/08/20	0	0.00	5	16.75	16.35	-5	690	-0.72%
2020/08/18	0	0.00	5	16.95	16.95	-5	651	-0.77%
2020/08/17	4	17.10	0	0.00	17.05	4	644	0.62%
2020/08/13	2	16.30	0	0.00	16.20	2	586	0.34%
2020/08/10	5	15.95	0	0.00	16.15	5	574	0.87%
2020/05/07	0	0.00	5	15.80	15.80	-5	582	-0.86%
2020/05/06	5	15.90	0	0.00	15.80	5	584	0.86%
2020/04/30	1	16.00	1	16.20	16.10	0	571	0.00%
2020/03/19	2	12.50	0	0.00	12.30	2	456	0.44%
2020/03/12	2	14.95	0	0.00	14.95	2	392	0.51%
2020/03/09	2	15.50	0	0.00	15.50	2	368	0.54%
2020/02/10	0	0.00	5	16.45	16.55	-5	375	-1.33%
2019/08/26	0	0.00	6	19.35	19.25	-6	1,441	-0.42%
2019/08/21	1	21.05	3	20.92	21.05	-2	1,439	-0.14%
2019/08/15	1	20.30	0	0.00	20.30	1	1,412	0.07%
2019/08/14	0	0.00	9	20.75	20.70	-9	1,441	-0.62%
2019/08/06	1	21.20	0	0.00	21.10	1	1,417	0.07%
2019/07/24	0	0.00	2	23.23	23.00	-2	1,528	-0.13%
2019/07/19	0	0.00	1	22.80	22.95	-1	1,445	-0.07%
2019/07/18	0	0.00	5	22.34	21.95	-5	1,396	-0.36%
2019/07/17	5	21.80	1	21.80	22.00	4	1,277	0.31%
2019/07/16	0	0.00	1	21.40	21.50	-1	1,257	-0.08%
2019/07/15	0	0.00	1	21.15	21.25	-1	1,254	-0.08%
2019/07/11	0	0.00	2	21.05	21.15	-2	1,244	-0.16%
2019/07/10	0	0.00	1	20.90	20.95	-1	1,234	-0.08%
2019/07/05	0	0.00	1	20.90	20.75	-1	1,210	-0.08%
2019/07/03	0	0.00	1	20.15	20.10	-1	1,163	-0.09%
2019/06/21	0	0.00	1	19.60	19.60	-1	1,071	-0.09%
2019/06/17	1	19.25	0	0.00	19.20	1	1,062	0.09%
2019/06/14	1	19.05	0	0.00	19.10	1	1,062	0.09%
2019/06/04	1	19.45	0	0.00	19.45	1	1,031	0.10%
2019/06/03	0	0.00	1	19.85	19.45	-1	1,031	-0.10%
2019/05/31	0	0.00	1	19.90	19.85	-1	1,015	-0.10%
2019/05/30	0	0.00	1	19.65	19.85	-1	1,007	-0.10%
2019/05/29	0	0.00	1	19.65	19.65	-1	993	-0.10%
2019/05/28	0	0.00	2	19.65	19.65	-2	994	-0.20%
2019/05/24	6	19.55	1	19.65	19.55	5	996	0.50%
2019/05/23	0	0.00	2	19.65	19.65	-2	991	-0.20%
2019/05/21	8	19.50	0	0.00	19.50	8	994	0.80%
2019/05/06	2	19.15	0	0.00	19.30	2	869	0.23%
2019/05/03	1	19.90	0	0.00	19.75	1	838	0.12%
2019/04/09	0	0.00	1	18.20	18.25	-1	723	-0.14%
2019/03/12	1	17.70	0	0.00	17.75	1	890	0.11%
2019/02/22	0	0.00	1	17.85	17.80	-1	1,196	-0.08%
2019/01/28	0	0.00	2	17.75	17.70	-2	1,530	-0.13%
2019/01/15	0	0.00	2	18.15	18.05	-2	1,881	-0.11%
2019/01/11	1	18.50	0	0.00	18.45	1	2,038	0.05%
2019/01/07	1	18.45	0	0.00	18.55	1	2,906	0.03%
2018/12/18	0	0.00	6	20.64	20.45	-6	3,742	-0.16%
2018/12/17	2	19.90	1	20.35	20.35	1	3,707	0.03%
2018/12/11	1	19.50	0	0.00	19.65	1	3,673	0.03%
2018/12/05	5	19.45	3	19.45	19.45	2	3,689	0.05%
2018/11/30	0	0.00	2	19.75	19.80	-2	3,647	-0.05%
2018/11/29	1	19.55	0	0.00	19.70	1	3,649	0.03%
2018/11/28	4	19.80	0	0.00	19.75	4	3,633	0.11%
2018/11/19	1	19.35	0	0.00	19.45	1	3,557	0.03%
2018/11/16	10	19.10	16	19.08	19.35	-6	3,673	-0.16%
2018/11/15	6	18.58	0	0.00	18.60	6	3,628	0.17%
2018/10/25	0	0.00	2	20.45	20.70	-2	3,489	-0.06%
2018/10/24	2	21.63	4	21.48	21.30	-2	3,446	-0.06%
2018/10/23	0	0.00	1	22.50	22.40	-1	3,474	-0.03%
2018/10/22	4	22.19	0	0.00	22.30	4	3,481	0.11%
2018/10/18	4	23.05	2	23.15	23.20	2	3,458	0.06%
2018/10/17	19	22.47	20	22.71	22.70	-1	3,434	-0.03%
2018/10/16	42	22.69	40	22.33	22.65	2	3,311	0.06%
2018/10/15	10	22.02	16	22.67	23.00	-6	3,053	-0.20%
2018/10/11	0	0.00	1	20.50	20.45	-1	2,621	-0.04%
2018/10/08	0	0.00	1	21.20	21.05	-1	2,512	-0.04%
2018/10/05	0	0.00	14	20.27	20.00	-14	2,423	-0.58%
2018/10/03	1	21.00	0	0.00	21.00	1	2,309	0.04%
2018/10/01	20	20.18	10	20.10	20.20	10	2,141	0.47%
2018/09/27	3	19.80	1	19.80	19.95	2	2,015	0.10%
2018/09/26	0	0.00	1	19.35	19.20	-1	1,915	-0.05%
2018/09/25	1	19.05	0	0.00	19.20	1	1,870	0.05%
2018/09/19	0	0.00	40	18.15	18.25	-40	1,808	-2.21%
2018/09/18	40	18.36	2	17.95	18.10	38	1,802	2.11%
2018/08/29	1	18.70	0	0.00	18.65	1	1,710	0.06%
2018/08/23	4	20.53	4	20.81	20.15	0	1,591	0.00%
2018/08/22	0	0.00	1	20.25	20.45	-1	1,449	-0.07%
2018/08/21	0	0.00	2	19.40	19.45	-2	1,380	-0.14%
2018/08/14	0	0.00	2	18.65	19.10	-2	1,290	-0.15%
2018/08/13	1	18.85	0	0.00	18.30	1	1,265	0.08%
2018/08/09	0	0.00	1	19.80	19.85	-1	1,210	-0.08%
2018/08/08	1	19.70	0	0.00	19.90	1	1,217	0.08%
2018/08/06	1	19.90	0	0.00	20.25	1	1,172	0.09%
2018/07/31	0	0.00	1	19.65	19.30	-1	1,060	-0.09%
2018/07/30	14	19.84	13	19.80	19.60	1	1,032	0.10%
2018/07/26	2	19.08	2	19.25	19.50	0	884	0.00%
2018/07/25	1	18.40	0	0.00	18.45	1	855	0.12%
2018/07/17	1	17.50	1	17.65	17.50	0	775	0.00%
2018/06/22	0	0.00	5	16.65	16.65	-5	769	-0.65%
2018/06/15	0	0.00	32	17.32	17.30	-32	769	-4.16%
2018/06/14	4	17.60	0	0.00	17.40	4	768	0.52%
2018/06/11	1	17.80	0	0.00	17.70	1	771	0.13%
2018/06/08	28	17.56	0	0.00	17.35	28	738	3.79%
2018/06/04	0	0.00	10	17.00	17.00	-10	707	-1.41%
2018/05/29	1	16.60	0	0.00	16.40	1	690	0.14%
2018/05/16	0	0.00	3	16.70	16.60	-3	704	-0.43%
2018/05/08	0	0.00	50	16.65	16.65	-50	698	-7.16%
2018/05/02	5	17.60	50	17.36	17.05	-45	679	-6.62%
2018/04/30	52	16.72	0	0.00	17.00	52	611	8.51%
2018/04/11	31	16.08	0	0.00	16.05	31	553	5.60%
2018/03/31	19	15.55	0	0.00	15.70	19	582	3.26%
2018/01/23	0	0.00	4	16.95	16.90	-4	1,144	-0.35%
2018/01/22	4	16.78	0	0.00	16.70	4	1,140	0.35%