台通 (8011)-永豐金-中盛券商分點個股進出

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

台通

(8011)

可現股當沖

股價
21.85
漲跌
▼0.15
漲幅
-0.68%
成交量
1,756張
產業
上市通信網路類股
188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

台通 (8011)籌碼相關－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	2	18.00	1	17.80	17.80	1	1,245	0.08%
2023/10/26	0.5	18.00	0	0.00	17.90	0.5	1,257	0.04%
2023/10/24	2	17.63	2	17.70	18.10	0	1,245	0.00%
2023/10/23	2	17.45	2.1	17.46	17.45	-0.1	1,243	-0.01%
2023/10/20	2	17.63	2	17.35	17.35	0	1,255	0.00%
2023/10/19	0	0.00	0.2	17.66	17.65	-0.2	1,257	-0.01%
2023/10/18	6	17.53	1	17.50	17.50	5	1,261	0.40%
2023/10/16	0	0.00	4	18.45	18.20	-4	1,308	-0.31%
2023/10/05	5	19.12	2	19.08	19.15	3	1,472	0.20%
2023/10/04	1	19.00	2	18.85	18.85	-1	1,425	-0.07%
2023/10/03	5	19.35	1	19.55	19.20	4	1,421	0.28%
2023/10/02	1	18.25	1	18.60	18.55	0	1,391	0.00%
2023/09/28	2	18.20	3	18.28	18.30	-1	1,404	-0.07%
2023/09/27	2	18.45	2	18.33	18.30	0	1,418	0.00%
2023/09/26	0	0.00	1	18.50	18.45	-1	1,420	-0.07%
2023/09/25	1	18.65	0.4	18.30	18.25	0.6	1,422	0.04%
2023/09/21	21	18.77	19	18.83	18.80	2	1,410	0.14%
2023/09/20	9	19.49	6.1	18.95	18.95	2.9	1,411	0.21%
2023/09/19	5	20.00	0.1	20.00	19.50	4.9	1,393	0.35%
2023/09/18	0.1	19.85	3	19.68	19.70	-2.9	1,341	-0.21%
2023/09/15	3.1	19.35	18	19.43	19.25	-14.9	1,291	-1.15%
2023/09/14	1	19.10	3	19.22	19.05	-2	1,226	-0.16%
2023/09/13	3	18.53	2	18.68	18.65	1	1,190	0.08%
2023/09/12	0	0.00	1	18.30	18.40	-1	1,156	-0.09%
2023/09/11	3	17.92	2	17.95	17.90	1	1,149	0.09%
2023/09/08	1	17.85	1	17.80	17.80	0	1,160	0.00%
2023/09/07	1	17.95	20	17.92	17.95	-19	1,178	-1.61%
2023/09/06	1	17.95	1	18.10	18.10	0	1,243	0.00%
2023/09/05	2	18.00	4	18.04	17.95	-2	1,259	-0.16%
2023/09/04	2	18.43	9	18.14	18.10	-7	1,311	-0.53%
2023/09/01	0	0.00	7	18.55	18.50	-7	1,422	-0.49%
2023/08/31	0	0.00	2.1	18.18	18.30	-2.1	1,443	-0.14%
2023/08/30	0	0.00	2	18.15	18.15	-2	1,464	-0.14%
2023/08/29	10	18.30	4.1	18.17	18.10	5.9	1,489	0.40%
2023/08/28	3	17.92	2	18.00	17.85	1	1,533	0.07%
2023/08/25	1	17.70	7	17.64	17.75	-6	1,603	-0.37%
2023/08/24	4	17.45	5	17.40	17.40	-1	1,806	-0.06%
2023/08/23	1	17.25	0	0.00	17.10	1	1,836	0.05%
2023/08/21	5	16.90	0	0.00	16.75	5	1,963	0.25%
2023/08/17	1	16.25	1	16.65	16.70	0	2,048	0.00%
2023/08/16	3.1	16.04	20.8	16.12	16.35	-17.7	2,111	-0.84%
2023/08/15	15	16.28	0	0.00	16.25	15	2,150	0.70%
2023/08/14	2	16.05	0	16.50	15.90	2	2,220	0.09%
2023/08/11	4	16.54	11	16.28	16.25	-7	2,292	-0.31%
2023/08/10	4	16.91	1	16.65	16.65	3	2,409	0.12%
2023/08/09	3	16.77	0	0.00	16.65	3	2,674	0.11%
2023/08/08	3	16.98	3	16.75	16.75	0	2,803	0.00%
2023/08/07	3	16.97	1	17.05	17.05	2	2,874	0.07%
2023/08/04	1	16.85	0	0.00	17.10	1	2,872	0.03%
2023/08/02	5	17.20	24.1	17.00	16.90	-19.1	2,880	-0.66%
2023/08/01	2	17.43	3	17.40	17.40	-1	2,874	-0.03%
2023/07/31	2	17.30	1	17.35	17.35	1	2,867	0.03%
2023/07/28	3	16.97	8	17.00	17.05	-5	2,857	-0.17%
2023/07/27	1.2	17.00	2	17.00	17.05	-0.8	2,865	-0.03%
2023/07/26	0.1	16.95	15	16.75	16.70	-14.9	2,879	-0.52%
2023/07/25	3	17.03	0	0.00	16.95	3	2,923	0.10%
2023/07/24	7.1	17.18	4	16.95	16.85	3.1	2,980	0.10%
2023/07/21	3	17.55	0	0.00	17.55	3	2,957	0.10%
2023/07/20	9.2	17.79	0	0.00	17.80	9.2	2,948	0.31%
2023/07/19	9.1	17.79	11	18.00	17.55	-1.9	2,935	-0.06%
2023/07/18	11.1	18.87	6	18.60	18.65	5.1	2,872	0.18%
2023/07/17	26	19.55	8	19.79	19.80	18	2,809	0.64%
2023/07/14	0.1	18.65	6	19.00	19.00	-5.9	2,717	-0.22%
2023/07/13	0	0.00	3	18.73	18.70	-3	2,704	-0.11%
2023/07/12	0	0.00	1	18.70	18.65	-1	2,694	-0.04%
2023/07/11	3	18.90	9	18.68	18.65	-6	2,680	-0.22%
2023/07/10	3	19.05	8	18.98	18.80	-5	2,668	-0.19%
2023/07/07	5	18.54	3	19.20	18.75	2	2,657	0.08%
2023/07/06	0	0.00	0.1	19.00	18.65	-0.1	2,635	-0.01%
2023/07/05	1	18.55	0	0.00	18.65	1	2,619	0.04%
2023/07/04	11	18.71	1	18.65	18.65	10	2,601	0.38%
2023/07/03	1	18.75	12	18.71	18.65	-11	2,590	-0.42%
2023/06/30	1	18.10	1	18.35	18.35	0	2,569	0.00%
2023/06/29	17	18.27	7	18.23	18.10	10	2,554	0.39%
2023/06/28	2	18.03	5	17.97	18.00	-3	2,540	-0.12%
2023/06/27	2	17.43	4	17.40	17.40	-2	2,519	-0.08%
2023/06/26	1	17.75	2	17.63	17.65	-1	2,508	-0.04%
2023/06/21	4	18.06	3	17.90	17.90	1	2,501	0.04%
2023/06/20	2	17.90	7	18.12	18.05	-5	2,490	-0.20%
2023/06/19	3	17.62	6	17.79	17.80	-3	2,477	-0.12%
2023/06/16	5	17.71	4.3	17.73	17.70	0.7	2,467	0.03%
2023/06/15	10	17.66	0	0.00	17.85	10	2,457	0.41%
2023/06/14	2.1	17.50	3	17.55	17.50	-0.9	2,439	-0.04%
2023/06/13	7	17.61	0	0.00	17.55	7	2,420	0.29%
2023/06/12	1	17.75	7	18.04	17.70	-6	2,399	-0.25%
2023/06/09	6	18.81	2	19.20	19.25	4	2,329	0.17%
2023/06/08	7	19.10	13	18.92	18.75	-6	2,299	-0.26%
2023/06/07	7	20.23	26	20.14	19.80	-19	2,243	-0.85%
2023/06/06	1	19.05	1	19.35	19.60	0	2,118	0.00%
2023/06/05	17	19.44	3	19.62	19.55	14	2,077	0.67%
2023/06/02	1	19.60	10	19.60	19.55	-9	2,049	-0.44%
2023/06/01	5.3	19.71	0	0.00	19.50	5.3	2,016	0.26%
2023/05/31	21.1	19.98	13	19.89	19.90	8.1	1,945	0.41%
2023/05/30	6	19.98	5	19.74	19.95	1	1,860	0.05%
2023/05/29	1	18.15	5	18.65	18.65	-4	1,631	-0.25%
2023/05/26	4.1	18.25	10	18.20	18.05	-5.9	1,587	-0.37%
2023/05/25	9	18.72	15	18.59	18.65	-6	1,532	-0.39%
2023/05/24	2	17.93	3	17.97	18.20	-1	1,440	-0.07%
2023/05/23	1	18.05	5.2	18.00	18.00	-4.2	1,384	-0.30%
2023/05/22	8	18.03	1	18.30	18.25	7	1,345	0.52%
2023/05/19	23	17.82	5	17.80	17.70	18	1,279	1.41%
2023/05/18	21	17.91	1	17.70	17.70	20	1,238	1.62%
2023/05/17	23	17.61	3	17.60	17.85	20	1,161	1.72%
2023/05/16	5	17.72	10	17.71	17.85	-5	1,078	-0.46%
2023/05/15	13	17.50	78	17.72	17.40	-65	943	-6.89%
2023/05/12	10	15.95	53.3	16.51	16.55	-43.3	664	-6.51%
2023/05/11	1.3	15.27	2	15.85	15.05	-0.7	529	-0.13%
2023/05/10	0.1	15.20	0	0.00	15.10	0.1	453	0.02%
2023/05/08	1	15.40	0	0.00	15.30	1	437	0.23%
2023/05/03	10	15.90	0	0.00	15.45	10	417	2.39%
2023/05/02	0.1	15.75	0	0.00	15.40	0.1	402	0.02%
2023/04/28	7	15.65	7	16.15	15.50	0	382	0.00%
2023/04/27	15	15.90	11	15.85	16.10	4	324	1.23%
2023/04/26	0.8	14.90	0	0.00	14.80	0.8	253	0.32%
2023/04/25	0	14.95	0	0.00	14.90	0	252	0.01%
2023/04/24	0	15.35	0	0.00	15.05	0	250	0.00%
2023/04/21	2.2	14.92	0	0.00	14.95	2.2	251	0.85%
2023/04/20	4.2	15.17	2	15.05	15.05	2.2	248	0.87%
2023/04/18	10	15.75	4	15.75	15.50	6	230	2.60%
2023/04/17	0	15.73	0	0.00	15.45	0	208	0.00%
2023/04/12	0	15.20	0	0.00	15.10	0	196	0.00%
2023/04/11	2	15.20	0	0.00	15.20	2	191	1.05%
2023/04/07	0	14.95	0	0.00	14.80	0	180	0.00%
2023/03/28	0	14.80	0	0.00	14.45	0	178	0.00%
2023/03/24	0	0.00	2	14.70	14.75	-2	179	-1.12%
2023/03/23	8	14.96	0	0.00	14.70	8	177	4.50%
2023/03/21	0.3	14.55	0	0.00	14.65	0.3	170	0.20%
2023/03/20	0	14.40	0	0.00	14.30	0	174	0.00%
2023/03/16	0.1	14.30	0	0.00	14.15	0.1	177	0.06%
2023/03/09	0.3	14.99	1	14.85	14.80	-0.7	239	-0.29%
2023/03/08	0.1	15.00	0	0.00	14.95	0.1	247	0.05%
2023/03/07	0.2	15.10	2	14.90	15.00	-1.8	274	-0.65%
2023/03/03	1	14.75	0	0.00	14.75	1	266	0.38%
2023/03/02	2	14.80	0	0.00	14.65	2	265	0.75%
2023/03/01	1	14.65	0	0.00	14.65	1	265	0.38%
2023/02/24	1	14.51	5	14.60	14.50	-4	264	-1.49%
2023/02/22	0.1	14.75	1	14.60	14.65	-0.9	264	-0.34%
2023/02/20	5	14.75	0	0.00	14.70	5	271	1.84%
2023/02/17	0	14.55	1	14.60	14.55	-1	269	-0.36%
2023/02/13	0.2	14.37	0	0.00	14.25	0.2	276	0.07%
2023/02/10	1.2	14.32	2	14.40	14.25	-0.8	278	-0.29%
2023/02/09	0	14.60	0	0.00	14.50	0	279	0.01%
2023/02/07	0	14.65	0	0.00	14.55	0	280	0.00%
2023/02/06	0.2	14.65	0	0.00	14.55	0.2	283	0.07%
2023/02/03	0	14.65	0	0.00	14.50	0	284	0.00%
2023/02/02	0.1	14.70	0	0.00	14.55	0.1	284	0.02%
2023/02/01	0.1	14.45	0	0.00	14.35	0.1	283	0.04%
2023/01/31	0	0.00	1	14.35	14.25	-1	283	-0.35%
2023/01/17	0.2	14.15	0	0.00	14.00	0.2	285	0.07%
2023/01/16	0.1	14.15	0	0.00	14.00	0.1	286	0.03%
2023/01/06	0	0.00	0	14.60	14.25	0	292	0.00%
2023/01/05	0	0.00	1	14.20	14.20	-1	298	-0.34%
2022/12/30	0.1	14.25	0	0.00	14.10	0.1	311	0.02%
2022/12/27	1.5	14.52	0	0.00	14.25	1.5	318	0.46%
2022/12/15	0	14.95	1	14.90	14.85	-1	342	-0.28%
2022/12/12	0.2	14.90	0	0.00	14.70	0.2	347	0.05%
2022/12/07	1	15.20	0	0.00	15.15	1	348	0.29%
2022/12/05	4	15.64	4	15.40	15.40	0	373	0.00%
2022/12/02	1	15.65	2	15.83	15.55	-1	366	-0.27%
2022/12/01	1	15.20	0	14.90	15.00	1	326	0.31%
2022/11/25	0	14.20	0	0.00	14.05	0	315	0.01%
2022/11/17	1	14.65	0	0.00	14.55	1	352	0.28%
2022/11/08	0.1	14.40	0	0.00	14.30	0.1	420	0.02%
2022/11/04	1	14.10	0	0.00	14.15	1	476	0.22%
2022/10/27	0.1	14.00	0	0.00	14.00	0.1	865	0.01%
2022/10/19	0.1	14.50	0	0.00	14.15	0.1	875	0.01%
2022/10/17	0.1	14.05	0	0.00	14.25	0.1	880	0.01%
2022/10/12	0	14.50	0	0.00	14.35	0	882	0.00%
2022/10/11	0.1	14.55	1	14.40	14.20	-0.9	883	-0.10%
2022/10/04	0.1	14.60	0	0.00	14.55	0.1	885	0.01%
2022/10/03	0	14.55	0	0.00	14.40	0	884	0.00%
2022/09/26	0	14.45	0	0.00	14.20	0	912	0.00%
2022/09/20	0.1	15.50	1	15.40	15.40	-1	929	-0.10%
2022/09/19	0.2	15.64	0	0.00	15.40	0.2	936	0.02%
2022/09/16	0.1	16.01	1	15.85	15.80	-0.9	935	-0.10%
2022/09/14	0	16.20	0	0.00	16.10	0	935	0.00%
2022/09/13	0	0.00	1	16.10	16.15	-1	937	-0.11%
2022/09/12	10.1	16.25	0	0.00	16.20	10.1	938	1.08%
2022/09/08	1.1	15.21	0	0.00	15.20	1.1	919	0.12%
2022/09/05	0	16.20	0	0.00	15.90	0	934	0.00%
2022/08/30	1	16.30	0	0.00	16.25	1	990	0.10%
2022/08/29	0	16.20	0	0.00	15.95	0	1,132	0.00%
2022/08/26	1	16.15	0	0.00	16.20	1	1,123	0.09%
2022/08/24	0	0.00	10	16.30	16.10	-10	1,113	-0.90%
2022/08/19	10	16.35	1	16.45	16.40	9	1,110	0.81%
2022/08/17	2	16.10	0	0.00	16.05	2	1,095	0.18%
2022/08/16	1	16.40	2	16.60	16.25	-1	1,100	-0.09%
2022/08/15	1	16.00	0	0.00	16.20	1	1,077	0.09%
2022/08/12	1	16.10	10	16.20	16.10	-9	1,066	-0.84%
2022/08/11	13	16.62	2	16.68	16.40	11	1,047	1.05%
2022/08/10	26	16.97	72	16.94	16.85	-46	1,009	-4.56%
2022/08/09	22	15.90	1	16.55	16.30	21	862	2.43%
2022/08/08	13	16.03	10	16.30	16.10	3	760	0.39%
2022/08/05	0	0.00	2	14.40	14.90	-2	654	-0.31%
2022/08/04	2	14.05	0	0.00	14.15	2	636	0.31%
2022/08/03	0.2	14.70	1	14.45	14.30	-0.8	636	-0.13%
2022/08/01	0.1	14.90	0	0.00	14.85	0.1	640	0.02%
2022/07/28	0	14.60	0	0.00	14.40	0	639	0.01%
2022/07/27	0	0.00	7	14.50	14.65	-7	640	-1.09%
2022/07/25	0.1	14.55	0	0.00	14.60	0.1	642	0.01%
2022/07/21	7	14.25	0	0.00	14.50	7	645	1.08%
2022/07/18	1	14.55	0	0.00	14.40	1	648	0.16%
2022/07/15	0	14.65	0	0.00	14.30	0	646	0.01%
2022/07/12	0	13.65	0	0.00	13.50	0	644	0.00%
2022/07/08	0	14.55	0	0.00	14.25	0	645	0.00%
2022/07/07	0	14.50	0	0.00	14.05	0	631	0.00%
2022/07/06	0	13.70	0	0.00	13.50	0	624	0.00%
2022/07/04	1.1	13.70	0	0.00	13.50	1.1	623	0.18%
2022/07/01	0.1	14.46	0	0.00	13.75	0.1	625	0.01%
2022/06/24	0.1	15.10	0	0.00	15.00	0.1	621	0.01%
2022/06/17	0	15.40	0	0.00	15.40	0	710	0.00%
2022/06/16	0	15.80	0	0.00	15.45	0	706	0.00%
2022/06/14	0.1	15.70	0	0.00	15.65	0.1	707	0.01%
2022/06/07	36	16.78	30	16.52	16.70	6	635	0.94%
2022/06/01	0	16.50	0	0.00	16.25	0	561	0.00%
2022/05/31	0	0.00	2	16.35	16.30	-2	561	-0.36%
2022/05/27	0	16.22	0	0.00	15.90	0	562	0.00%
2022/05/25	0	16.20	0	0.00	16.00	0	577	0.00%
2022/05/19	0	15.95	0	15.65	15.75	0	580	0.00%
2022/05/11	0.1	15.32	0	0.00	15.20	0.1	594	0.01%
2022/05/10	0	15.45	0	0.00	15.45	0	602	0.01%
2022/05/09	0.1	15.56	0	0.00	15.25	0.1	609	0.01%
2022/05/05	0	16.30	0	0.00	16.10	0	688	0.00%
2022/04/29	0	16.00	0	0.00	15.80	0	699	0.00%
2022/04/27	0	15.55	0	0.00	15.60	0	710	0.00%
2022/04/26	3	16.05	0	0.00	16.00	3	705	0.43%
2022/04/25	0.1	16.28	0	0.00	15.90	0.1	710	0.01%
2022/04/21	1	16.80	1	16.85	16.60	0	731	0.00%
2022/04/19	0.2	16.65	0	0.00	16.40	0.2	751	0.02%
2022/04/18	2	16.35	0	0.00	16.30	2	796	0.25%
2022/04/15	0.4	16.60	0	0.00	16.40	0.4	809	0.05%
2022/04/06	3	16.95	0	0.00	17.00	3	1,280	0.23%
2022/03/28	2	17.75	0	0.00	17.75	2	1,395	0.14%
2022/03/25	1	18.75	3	18.67	18.40	-2	1,390	-0.14%
2022/03/23	0	17.65	4	17.63	17.65	-4	1,344	-0.30%
2022/03/22	0	0.00	5	17.40	17.50	-5	1,372	-0.36%
2022/03/21	0	0.00	35	17.27	17.30	-35	1,385	-2.53%
2022/03/18	1	17.40	0	0.00	17.30	1	1,412	0.07%
2022/03/10	10	17.15	0	0.00	17.10	10	1,575	0.63%
2022/03/09	0.1	16.81	3	16.80	16.80	-2.9	1,609	-0.18%
2022/03/08	2	16.70	0	0.00	16.50	2	1,633	0.12%
2022/03/07	8	17.01	0	0.00	16.70	8	1,656	0.48%
2022/03/03	0	0.00	10	18.30	18.25	-10	1,697	-0.59%
2022/03/02	2	18.45	3	18.45	18.35	-1	1,751	-0.06%
2022/03/01	0	0.00	2	18.40	18.30	-2	1,790	-0.11%
2022/02/25	0	17.85	0	0.00	17.85	0	1,860	0.00%
2022/02/24	1	17.75	1	18.15	17.80	0	2,203	0.00%
2022/02/22	5	18.38	0	0.00	18.30	5	2,368	0.21%
2022/02/21	0	0.00	1	18.65	18.90	-1	2,473	-0.04%
2022/02/18	10	18.85	5	18.87	18.85	5	2,818	0.18%
2022/02/17	1	18.70	1	19.10	18.65	0	3,050	0.00%
2022/02/14	1	18.35	0	0.00	18.40	1	3,150	0.03%
2022/02/11	2	19.00	2	18.90	18.90	0	3,156	0.00%
2022/02/10	3	18.92	3	19.07	19.15	0	3,168	0.00%
2022/02/08	1	18.45	0	0.00	19.10	1	3,187	0.03%
2022/01/25	3.1	17.85	0	0.00	17.65	3.1	3,245	0.10%
2022/01/24	0	0.00	1	18.20	18.05	-1	3,268	-0.03%
2022/01/19	0	0.00	2	19.05	18.85	-2	3,369	-0.06%
2022/01/18	4	19.10	0	0.00	18.80	4	3,395	0.12%
2022/01/13	0.1	19.20	0	0.00	19.15	0.1	3,459	0.00%
2022/01/12	0	19.40	1	19.30	19.30	-1	3,455	-0.03%
2022/01/11	3	19.52	8	19.78	19.40	-5	3,449	-0.14%
2022/01/10	2	19.10	0	0.00	19.10	2	3,406	0.06%
2022/01/07	1	20.00	20	19.38	19.35	-19	3,399	-0.56%
2022/01/06	6	20.03	6	20.10	20.05	0	3,368	0.00%
2022/01/05	32	21.11	5	20.85	20.55	27	3,336	0.81%
2022/01/03	0	0.00	10	19.65	19.60	-10	2,973	-0.34%
2021/12/30	2	19.98	0	0.00	19.85	2	2,979	0.07%
2021/12/29	1	20.10	0	0.00	20.05	1	2,998	0.03%
2021/12/28	2	19.85	4	20.18	19.95	-2	3,005	-0.07%
2021/12/27	4	20.15	27	20.08	20.30	-23	3,010	-0.76%
2021/12/24	3	19.45	0	0.00	19.40	3	2,993	0.10%
2021/12/22	12	19.10	1	19.40	19.15	11	3,505	0.31%
2021/12/20	4	19.35	0	0.00	19.35	4	3,769	0.11%
2021/12/16	0	0.00	14	20.13	20.20	-14	3,742	-0.37%
2021/12/15	0	0.00	2	19.95	19.95	-2	3,711	-0.05%
2021/12/14	10	19.85	1	19.60	19.60	9	3,700	0.24%
2021/12/13	37	20.56	27	20.30	20.30	10	3,672	0.27%
2021/12/10	10	19.50	0	0.00	19.55	10	3,596	0.28%
2021/12/09	4	19.84	22	19.96	19.50	-18	3,581	-0.50%
2021/12/08	0	0.00	47	19.42	19.40	-47	3,528	-1.33%
2021/12/07	0	19.25	1	19.40	19.25	-1	3,516	-0.03%
2021/12/06	2	19.35	1	19.30	19.35	1	3,500	0.03%
2021/12/03	0	0.00	8	19.36	19.35	-8	3,487	-0.23%
2021/12/02	2	19.10	1	19.40	19.00	1	3,444	0.03%
2021/12/01	3	18.95	0	0.00	19.80	3	3,415	0.09%
2021/11/30	1	19.60	4	19.89	19.60	-3	3,383	-0.09%
2021/11/29	2	19.15	0	0.00	19.15	2	3,325	0.06%
2021/11/26	13	19.27	4	19.34	19.55	9	3,297	0.27%
2021/11/25	18	20.64	2	20.25	20.30	16	3,245	0.49%
2021/11/24	26	20.26	16	20.47	20.90	10	3,202	0.31%
2021/11/23	81	21.35	59	21.77	20.00	22	3,118	0.71%
2021/11/22	26	20.90	8	20.51	20.90	18	2,772	0.65%
2021/11/19	4	19.16	2	19.40	19.00	2	2,662	0.08%
2021/11/18	7	20.11	3	20.15	19.65	4	2,605	0.15%
2021/11/17	54	21.49	17	21.26	21.10	37	2,495	1.48%
2021/11/16	4	20.35	5.4	19.97	20.35	-1.4	2,149	-0.07%
2021/11/15	0	0.00	7	18.81	18.50	-7	1,920	-0.36%
2021/11/12	2	18.13	0	0.00	17.95	2	1,888	0.11%
2021/11/11	3	18.20	0	0.00	18.40	3	1,879	0.16%
2021/11/10	0	0.00	2	18.00	18.25	-2	1,834	-0.11%
2021/11/09	0	0.00	4	17.93	17.85	-4	1,833	-0.22%
2021/11/08	2	18.10	0	0.00	18.05	2	1,821	0.11%
2021/11/05	4	18.16	0	0.00	18.10	4	1,820	0.22%
2021/11/04	2	18.35	15	18.78	18.40	-13	1,807	-0.72%
2021/11/01	0	0.00	11	18.16	18.10	-11	1,863	-0.59%
2021/10/29	0	0.00	2	17.65	17.55	-2	1,837	-0.11%
2021/10/28	0	0.00	10	17.60	17.60	-10	1,828	-0.55%
2021/10/27	8	18.04	7	18.29	18.05	1	1,815	0.06%
2021/10/26	2	17.25	10	17.35	17.30	-8	1,740	-0.46%
2021/10/25	16	17.14	1	17.55	17.70	15	1,718	0.87%
2021/10/22	3	16.33	2	16.75	16.65	1	1,662	0.06%
2021/10/21	0	0.00	7	16.45	16.35	-7	1,660	-0.42%
2021/10/19	2	16.15	0	0.00	16.25	2	1,760	0.11%
2021/10/14	1	15.90	0	0.00	15.90	1	1,854	0.05%
2021/10/13	2	16.05	0	0.00	15.90	2	1,853	0.11%
2021/10/06	2	16.40	0	0.00	16.10	2	1,889	0.11%
2021/10/04	2	16.90	0	0.00	16.80	2	1,858	0.11%
2021/10/01	5	17.10	0	0.00	16.85	5	1,834	0.27%
2021/09/30	19	18.71	43	18.84	18.40	-24	1,779	-1.35%
2021/09/29	49	18.80	44	18.87	19.40	5	1,655	0.30%
2021/09/28	17	18.70	36	18.65	18.90	-19	1,268	-1.50%
2021/09/13	0	0.00	2	16.25	16.10	-2	1,029	-0.19%
2021/09/07	2	16.10	0	0.00	16.05	2	1,061	0.19%
2021/09/01	0	0.00	1	16.60	16.40	-1	1,139	-0.09%
2021/08/30	2	16.25	0	0.00	16.30	2	1,137	0.18%
2021/08/26	2	16.10	0	0.00	16.00	2	1,156	0.17%
2021/08/23	0	0.00	4	15.68	15.75	-4	1,291	-0.31%
2021/08/18	2	15.00	3	15.60	15.70	-1	1,294	-0.08%
2021/08/17	0	0.00	1	15.30	15.30	-1	1,299	-0.08%
2021/08/16	3	16.03	1	15.75	15.70	2	1,302	0.15%
2021/08/13	1	16.80	1	16.45	16.30	0	1,297	0.00%
2021/08/11	1	16.80	1	16.90	16.85	0	1,311	0.00%
2021/08/10	1	17.00	0	0.00	16.95	1	1,322	0.08%
2021/08/09	4	17.40	0	0.00	17.20	4	1,348	0.30%
2021/08/06	19	17.59	4	17.63	17.70	15	1,353	1.11%
2021/08/03	2	17.20	0	0.00	17.25	2	1,305	0.15%
2021/08/02	4	17.20	1	17.25	17.30	3	1,313	0.23%
2021/07/30	3	17.32	0	0.00	17.25	3	1,324	0.23%
2021/07/29	0	0.00	2	17.68	17.60	-2	1,331	-0.15%
2021/07/28	2	17.25	1	17.45	17.40	1	1,349	0.07%
2021/07/27	1	17.65	10	18.00	17.80	-9	1,396	-0.64%
2021/07/26	10	18.10	3	17.75	18.00	7	1,431	0.49%
2021/07/23	3	17.40	4	17.58	17.35	-1	1,383	-0.07%
2021/07/22	0	0.00	3	17.20	17.05	-3	1,397	-0.21%
2021/07/21	3	16.88	0	0.00	16.70	3	1,429	0.21%
2021/07/20	15	17.50	8	17.26	17.10	7	1,436	0.49%
2021/07/19	1	17.20	0	0.00	17.45	1	1,370	0.07%
2021/07/16	0	0.00	6	17.56	17.45	-6	1,418	-0.42%
2021/07/15	6	17.38	7	17.47	17.30	-1	1,438	-0.07%
2021/07/14	13	17.23	0	0.00	17.20	13	1,471	0.88%
2021/07/13	0	0.00	11	17.66	17.90	-11	1,497	-0.73%
2021/07/12	4	17.11	0	0.00	17.05	4	1,516	0.26%
2021/07/09	1	17.30	0	0.00	17.30	1	1,534	0.07%
2021/07/08	2	17.65	0	0.00	17.45	2	1,564	0.13%
2021/07/07	2	17.53	2	17.45	17.55	0	1,607	0.00%
2021/07/05	0	0.00	5	18.11	18.00	-5	1,780	-0.28%
2021/07/02	0	0.00	1	17.70	17.60	-1	1,822	-0.05%
2021/07/01	2	17.60	2	17.95	17.50	0	1,842	0.00%
2021/06/30	1	17.65	1	17.85	17.70	0	1,848	0.00%
2021/06/25	1	18.10	0	0.00	17.95	1	1,907	0.05%
2021/06/23	0	0.00	3	17.73	17.95	-3	1,910	-0.16%
2021/06/21	3	17.47	1	17.25	17.25	2	1,921	0.10%
2021/06/17	0	0.00	1	17.90	18.10	-1	1,959	-0.05%
2021/06/16	1	17.70	0	0.00	17.75	1	1,973	0.05%
2021/06/15	1	17.70	1	17.85	18.00	0	1,997	0.00%
2021/06/11	1	17.75	1	18.00	18.00	0	2,053	0.00%
2021/06/10	10	18.60	8	18.69	18.05	2	2,056	0.10%
2021/06/09	0	0.00	1	17.90	17.70	-1	2,011	-0.05%
2021/06/07	2	17.60	0	0.00	17.55	2	2,020	0.10%
2021/06/04	1	18.00	3	18.07	18.00	-2	2,027	-0.10%
2021/06/02	6	18.50	0	0.00	18.05	6	2,054	0.29%
2021/06/01	1	18.20	1	18.45	18.60	0	2,034	0.00%
2021/05/31	1	18.75	3	18.75	18.75	-2	1,992	-0.10%
2021/05/26	0	0.00	1	16.70	16.60	-1	1,982	-0.05%
2021/05/25	0	0.00	5	16.80	16.65	-5	2,009	-0.25%
2021/05/18	1	15.20	0	0.00	15.20	1	2,119	0.05%
2021/05/17	3	13.85	0	0.00	13.85	3	2,128	0.14%
2021/05/13	6	15.28	0	0.00	15.60	6	2,136	0.28%
2021/05/12	5	15.30	1	16.25	15.30	4	2,127	0.19%
2021/05/11	11	17.25	0	0.00	16.90	11	2,091	0.53%
2021/05/07	10	18.65	1	19.00	19.00	9	2,082	0.43%
2021/05/04	6	18.63	8	18.35	18.50	-2	2,118	-0.09%
2021/05/03	12	20.50	0	0.00	20.10	12	2,099	0.57%
2021/04/29	1	22.05	0	0.00	21.80	1	2,072	0.05%
2021/04/28	2	22.10	0	0.00	22.15	2	2,133	0.09%
2021/04/27	9	21.48	5	21.63	21.80	4	2,287	0.17%
2021/04/26	1	21.10	0	0.00	21.15	1	2,452	0.04%
2021/04/23	2	21.00	1	21.05	21.05	1	2,492	0.04%
2021/04/22	5	22.30	2	21.60	21.00	3	2,559	0.12%
2021/04/21	6	22.33	6	22.50	22.15	0	2,712	0.00%
2021/04/19	14	22.47	2	22.55	22.30	12	2,888	0.42%
2021/04/16	4	22.65	20	22.22	22.40	-16	2,933	-0.55%
2021/04/15	3	21.45	0	0.00	21.70	3	2,975	0.10%
2021/04/13	3	22.15	7	22.27	21.70	-4	3,216	-0.12%
2021/04/12	10	22.27	11	22.25	22.50	-1	3,698	-0.03%
2021/04/09	8	20.99	0	0.00	21.00	8	3,943	0.20%
2021/04/08	0	0.00	9	21.32	21.45	-9	4,080	-0.22%
2021/04/07	2	20.90	12	20.95	20.85	-10	4,044	-0.25%
2021/04/06	4	20.61	2	20.78	20.70	2	4,058	0.05%
2021/04/01	3	20.77	7	20.86	20.70	-4	4,091	-0.10%
2021/03/31	2	20.58	24	20.60	20.70	-22	4,129	-0.53%
2021/03/30	5	20.66	16	20.79	20.65	-11	4,139	-0.27%
2021/03/29	1	20.70	0	0.00	20.75	1	4,177	0.02%
2021/03/25	3	20.80	0	0.00	20.80	3	4,364	0.07%
2021/03/23	0	0.00	1	21.70	21.00	-1	4,956	-0.02%
2021/03/22	0	0.00	1	21.05	21.50	-1	5,019	-0.02%
2021/03/18	1	21.30	0	0.00	21.35	1	5,209	0.02%
2021/03/17	26	21.60	9	20.97	21.50	17	5,257	0.32%
2021/03/16	6	20.66	1	20.90	20.75	5	5,356	0.09%
2021/03/15	4	20.71	0	0.00	20.80	4	5,524	0.07%
2021/03/11	5	20.90	8	21.06	20.95	-3	5,712	-0.05%
2021/03/10	3	20.60	6	21.03	20.65	-3	5,896	-0.05%
2021/03/09	4	20.70	0	0.00	20.50	4	5,936	0.07%
2021/03/08	0	21.20	0	0.00	21.00	0	6,085	0.00%
2021/03/05	0	0.00	1	22.00	21.75	-1	6,305	-0.02%
2021/03/04	10	22.33	0	0.00	21.95	10	6,432	0.16%
2021/03/03	1	21.35	3	22.17	22.15	-2	6,453	-0.03%
2021/03/02	1	22.10	1	22.65	21.70	0	6,534	0.00%
2021/02/26	0	0.00	1	22.40	22.20	-1	6,631	-0.02%
2021/02/25	3.4	22.26	3	22.35	22.15	0.4	6,623	0.01%
2021/02/24	1	22.60	1	23.10	22.40	0	6,681	0.00%
2021/02/23	0	0.00	0	22.65	22.70	0	6,696	0.00%
2021/02/22	6	22.57	0	0.00	22.60	6	6,703	0.09%
2021/02/19	4	22.00	0	0.00	22.15	4	6,744	0.06%
2021/02/05	10	20.90	0	0.00	20.80	10	7,153	0.14%
2021/02/04	10	20.95	10	21.15	20.80	0	7,188	0.00%
2021/02/01	0	0.00	2	19.90	19.80	-2	7,107	-0.03%
2021/01/29	1	21.00	0	0.00	20.30	1	7,088	0.01%
2021/01/28	1	20.80	0	0.00	20.75	1	7,064	0.01%
2021/01/27	15	21.30	21	20.88	21.15	-6	7,049	-0.09%
2021/01/22	1	20.50	3.8	20.49	20.60	-2.8	6,934	-0.04%
2021/01/21	4	20.85	6	21.07	20.45	-2	6,910	-0.03%
2021/01/20	6.2	20.96	10	21.73	20.40	-3.8	6,827	-0.05%
2021/01/19	13.5	22.76	24	22.99	22.55	-10.5	6,622	-0.16%
2021/01/18	4	25.13	1	25.00	25.05	3	6,415	0.05%
2021/01/15	3	25.97	1	26.20	25.80	2	6,354	0.03%
2021/01/14	9	26.43	14.1	26.50	26.60	-5.1	6,273	-0.08%
2021/01/13	7	25.84	2	26.13	25.45	5	6,071	0.08%
2021/01/12	5	26.05	3	26.57	26.20	2	6,002	0.03%
2021/01/11	10	26.05	1	26.10	26.20	9	5,829	0.15%
2021/01/08	7	25.36	1	25.75	25.50	6	5,736	0.10%
2021/01/07	1	26.50	2	27.10	26.60	-1	5,635	-0.02%
2021/01/06	2	28.00	3	26.63	26.75	-1	5,537	-0.02%
2021/01/05	43	28.23	66	27.46	28.20	-23	5,328	-0.43%
2021/01/04	125	26.86	73	26.89	27.00	52	4,799	1.08%	大買/
2020/12/31	1	23.85	3	24.25	24.55	-2	4,407	-0.05%
2020/12/30	2	23.15	0	0.00	23.15	2	4,229	0.05%
2020/12/29	1	23.00	0	0.00	23.10	1	4,210	0.02%
2020/12/28	0	0.00	10	23.05	23.15	-10	4,176	-0.24%
2020/12/25	2	22.90	3	23.00	23.20	-1	4,128	-0.02%
2020/12/24	1	22.90	6	23.20	23.00	-5	4,072	-0.12%
2020/12/22	2	23.85	12	24.02	22.80	-10	3,982	-0.25%
2020/12/21	3	23.95	3	23.98	23.95	0	3,881	0.00%
2020/12/18	14	24.43	8	24.13	24.25	6	3,795	0.16%
2020/12/17	36	23.82	27	23.89	23.80	9	3,543	0.25%
2020/12/16	13	22.44	5	22.51	22.35	8	3,186	0.25%
2020/12/15	3	22.17	2	22.10	21.90	1	3,101	0.03%
2020/12/14	24	23.00	1	23.15	22.65	23	3,047	0.75%
2020/12/11	1	22.45	3	21.82	22.00	-2	2,863	-0.07%
2020/12/10	17	22.34	3	21.83	21.95	14	2,791	0.50%
2020/12/09	22	21.55	1.6	21.51	22.45	20.4	2,641	0.77%
2020/12/08	0	0.00	5	21.35	21.55	-5	2,466	-0.20%
2020/12/07	2	20.93	3	20.80	21.40	-1	2,386	-0.04%
2020/12/04	3	20.77	10	20.50	20.75	-7	2,269	-0.31%
2020/12/03	2	19.98	4	19.81	19.60	-2	2,102	-0.10%
2020/12/02	8	20.32	15	20.18	19.90	-7	2,081	-0.34%
2020/12/01	33	19.85	29	20.03	20.50	4	1,915	0.21%
2020/11/30	0	0.00	8	19.23	19.35	-8	1,680	-0.48%
2020/11/26	1	18.75	0	0.00	18.80	1	1,532	0.07%
2020/11/25	12	18.42	0	0.00	18.40	12	1,433	0.84%
2020/11/24	2	17.98	1	18.05	18.00	1	1,323	0.08%
2020/11/23	0	0.00	2	18.60	18.35	-2	1,303	-0.15%
2020/11/20	0	0.00	2	18.05	17.95	-2	1,215	-0.16%
2020/11/19	1	18.15	3	17.88	18.00	-2	1,178	-0.17%
2020/11/18	2	17.95	1.3	17.95	17.95	0.7	1,158	0.06%
2020/11/17	1	18.85	2.3	18.63	18.30	-1.3	1,088	-0.12%
2020/11/16	8	18.10	19	18.55	19.00	-11	931	-1.18%
2020/11/13	0.1	17.30	0	0.00	17.30	0.1	726	0.01%
2020/11/12	12	16.90	16	16.51	16.70	-4	591	-0.68%
2020/10/28	2	15.85	0	0.00	15.90	2	635	0.31%
2020/10/15	0	0.00	2	16.45	16.55	-2	721	-0.28%
2020/10/13	2	16.00	0	0.00	16.00	2	749	0.27%
2020/09/25	0	0.00	3	15.90	15.90	-3	1,184	-0.25%
2020/09/22	2	17.20	0	0.00	17.20	2	1,383	0.14%
2020/09/18	0	0.00	2	17.85	17.90	-2	1,558	-0.13%
2020/09/16	2	17.40	0	0.00	17.40	2	1,610	0.12%
2020/09/08	0	0.00	2	18.20	18.10	-2	1,792	-0.11%
2020/09/07	5	18.19	8	18.11	17.80	-3	1,780	-0.17%
2020/09/03	2	17.75	0	0.00	17.70	2	1,800	0.11%
2020/09/02	1	17.75	0	0.00	17.70	1	1,900	0.05%
2020/08/20	7	17.00	0	0.00	16.35	7	2,136	0.33%
2020/08/19	10	17.55	0	0.00	17.60	10	2,154	0.46%
2020/08/03	1	17.70	0	0.00	17.70	1	3,327	0.03%
2020/07/29	0	0.00	1	17.20	17.25	-1	3,501	-0.03%
2020/07/28	1	17.20	0	0.00	16.75	1	3,599	0.03%
2020/07/22	0	0.00	2	18.58	18.60	-2	3,729	-0.05%
2020/07/21	0	0.00	6	18.20	18.20	-6	3,747	-0.16%
2020/07/17	1	18.10	0	0.00	17.75	1	3,758	0.03%
2020/07/16	1	18.30	0	0.00	18.20	1	3,749	0.03%
2020/07/15	3	18.10	0	0.00	18.20	3	3,735	0.08%
2020/07/14	2	18.55	4	18.25	18.25	-2	3,710	-0.05%
2020/07/13	2	19.15	3	19.05	18.85	-1	3,692	-0.03%
2020/07/10	2	19.25	1	19.05	19.10	1	3,660	0.03%
2020/07/09	2	20.00	0	0.00	19.80	2	3,635	0.06%
2020/07/08	0	0.00	1	20.00	19.85	-1	3,600	-0.03%
2020/07/07	7	20.31	5	20.35	20.00	2	3,563	0.06%
2020/07/06	37	20.64	43	20.42	20.75	-6	3,495	-0.17%
2020/07/03	9	19.72	124	19.45	19.65	-115	3,332	-3.45%	大賣/鉅額交易
2020/07/02	0	0.00	15	19.18	19.35	-15	3,275	-0.46%
2020/07/01	321	19.56	311	19.08	19.20	10	3,230	0.31%	大買/大賣/
2020/06/30	46	19.46	46	19.38	19.65	0	3,108	0.00%
2020/06/22	10	18.78	3	19.07	18.75	7	2,874	0.24%
2020/06/11	2	17.20	0	0.00	16.80	2	2,698	0.07%
2020/06/10	8	17.95	0	0.00	17.55	8	2,681	0.30%
2020/06/09	10	18.25	0	0.00	18.10	10	2,671	0.37%
2020/06/05	2	17.60	5	17.60	17.70	-3	2,543	-0.12%
2020/06/04	14	17.81	13	17.72	17.80	1	2,528	0.04%
2020/06/02	0	0.00	1	16.75	16.75	-1	2,414	-0.04%
2020/06/01	1	17.00	0	0.00	16.80	1	2,400	0.04%
2020/05/29	0	16.50	0	0.00	16.35	0	2,374	0.00%
2020/05/27	1	16.80	0	0.00	17.10	1	2,338	0.04%
2020/05/25	5	17.20	1	17.10	17.00	4	2,270	0.18%
2020/05/22	23	17.15	13	17.03	16.65	10	2,221	0.45%
2020/05/21	2	18.53	3	18.42	18.40	-1	2,064	-0.05%
2020/05/20	1	19.10	0	0.00	18.90	1	2,000	0.05%
2020/05/19	8	19.90	17	20.03	20.00	-9	1,898	-0.47%
2020/05/18	33	20.37	21	20.37	20.80	12	1,744	0.69%
2020/05/15	15	19.56	5	19.62	19.25	10	1,489	0.67%
2020/05/14	7	19.41	3	19.03	18.55	4	1,337	0.30%
2020/05/11	1	17.95	0	0.00	17.60	1	1,079	0.09%
2020/05/08	0	0.00	2	17.55	17.50	-2	1,014	-0.20%
2020/05/07	0	0.00	2	17.75	17.65	-2	979	-0.20%
2020/05/06	4	18.31	1	17.80	17.55	3	942	0.32%
2020/05/05	1	18.25	17	17.96	17.60	-16	910	-1.76%
2020/05/04	2	17.80	1	17.25	17.90	1	798	0.13%
2020/04/30	6	15.91	6	15.95	16.40	0	694	0.00%
2020/04/29	5	15.08	4	15.40	14.95	1	615	0.16%
2020/04/23	1	12.60	1	12.70	13.20	0	496	0.00%
2020/03/25	0	11.35	0	0.00	10.95	0	1,063	0.00%
2020/03/13	0	0.00	10	12.63	13.15	-10	988	-1.01%
2020/02/21	1	15.50	0	0.00	15.45	1	949	0.11%
2020/02/18	0	0.00	1	15.45	15.45	-1	1,031	-0.10%
2020/02/17	11	15.42	0	0.00	15.35	11	1,069	1.03%
2020/02/12	5	15.40	0	0.00	15.50	5	1,054	0.47%
2020/01/15	8	17.69	3	17.70	17.60	5	1,011	0.49%
2020/01/02	4	18.26	3	18.45	18.20	1	933	0.11%
2019/12/31	0	0.00	4	18.15	18.15	-4	888	-0.45%
2019/12/30	0	0.00	9	18.08	18.25	-9	859	-1.05%
2019/12/27	0	0.00	2	18.45	18.50	-2	808	-0.25%
2019/12/26	3	16.88	3	17.27	17.30	0	561	0.00%
2019/12/25	6	16.42	6	16.39	16.60	0	400	0.00%
2019/11/25	0	0.00	1	16.40	16.35	-1	535	-0.19%
2019/11/18	4	16.61	4	16.63	16.65	0	511	0.00%
2019/11/15	1	15.90	0	0.00	16.00	1	452	0.22%
2019/10/28	2	15.95	0	0.00	15.90	2	413	0.48%
2019/10/24	0	0.00	1	16.05	16.00	-1	419	-0.24%
2019/10/23	0	0.00	5	16.00	16.00	-5	427	-1.17%
2019/10/22	0	0.00	2	16.20	16.25	-2	431	-0.46%
2019/10/18	0	0.00	7	15.91	15.80	-7	425	-1.65%
2019/10/16	0	0.00	6	15.61	15.50	-6	422	-1.42%
2019/10/08	0	0.00	1	15.80	15.70	-1	428	-0.23%
2019/10/07	1	15.80	0	0.00	15.75	1	430	0.23%
2019/10/03	1	15.85	0	0.00	15.85	1	435	0.23%
2019/10/02	1	15.85	0	0.00	15.85	1	453	0.22%
2019/09/27	13	16.35	0	0.00	16.10	13	471	2.76%
2019/09/26	0	0.00	3	16.98	16.95	-3	441	-0.68%
2019/09/02	1	15.65	0	0.00	15.80	1	337	0.30%
2019/07/15	0	0.00	1	16.75	16.80	-1	427	-0.23%
2019/07/12	1	16.80	0	0.00	16.90	1	452	0.22%
2019/07/11	0	0.00	0.4	16.75	16.75	-0.4	479	-0.08%
2019/07/08	1	17.15	0	0.00	17.05	1	631	0.16%
2019/07/05	1	17.10	0	0.00	17.10	1	623	0.16%
2019/06/25	0.2	16.70	0	0.00	16.50	0.2	754	0.03%
2019/06/17	0	0.00	1	16.65	16.55	-1	773	-0.13%
2019/06/14	0	0.00	2	16.10	16.60	-2	786	-0.25%
2019/06/11	0	0.00	2	15.95	16.00	-2	824	-0.24%
2019/05/07	0.2	18.50	0	0.00	18.30	0.2	1,343	0.01%
2019/04/18	0	0.00	15	18.90	18.80	-15	1,304	-1.15%
2019/04/16	15	20.05	0	0.00	19.90	15	1,263	1.19%
2019/03/07	11	19.45	11	19.25	18.95	0	1,519	0.00%
2019/02/19	0	0.00	3	18.60	18.70	-3	1,419	-0.21%
2019/02/18	3	18.25	0	0.00	18.30	3	1,464	0.20%
2019/01/29	2	18.95	2	19.05	19.25	0	1,394	0.00%
2018/12/20	0	0.00	6	18.05	17.80	-6	1,087	-0.55%
2018/12/18	0	0.00	1	18.30	18.30	-1	1,033	-0.10%
2018/12/14	0	0.00	3	18.60	18.80	-3	1,002	-0.30%
2018/12/13	1	19.50	0	0.00	18.80	1	985	0.10%
2018/12/12	0	0.00	1	19.40	19.10	-1	940	-0.11%
2018/12/11	2	18.80	1	19.30	18.95	1	858	0.12%
2018/12/06	1	17.85	1	17.05	17.25	0	693	0.00%
2018/12/05	2	18.30	0	0.00	18.30	2	670	0.30%
2018/12/04	7	17.69	0	0.00	18.05	7	570	1.23%
2018/11/15	1	16.25	1	16.35	16.20	0	404	0.00%
2018/09/12	0	0.00	2	16.90	16.95	-2	640	-0.31%
2018/09/10	0	0.00	10	16.80	16.80	-10	654	-1.53%
2018/09/07	0	0.00	2	17.00	16.85	-2	656	-0.30%
2018/09/03	0	0.00	5	17.50	17.45	-5	708	-0.71%
2018/08/28	0	0.00	3	17.70	17.85	-3	1,085	-0.28%
2018/08/23	0	0.00	4	17.49	17.70	-4	1,188	-0.34%
2018/08/06	2	19.20	0	0.00	19.20	2	1,175	0.17%
2018/07/30	2	19.25	0	0.00	19.25	2	1,169	0.17%
2018/07/27	5	19.47	0	0.00	19.45	5	1,165	0.43%
2018/07/25	5	19.48	0	0.00	19.45	5	1,161	0.43%
2018/07/23	12	19.57	0	0.00	19.55	12	1,155	1.04%
2018/07/19	0	0.00	1	19.85	20.10	-1	1,110	-0.09%
2018/07/18	3	20.38	2	20.20	20.05	1	1,039	0.10%
2018/06/21	0	0.00	2	19.25	19.90	-2	971	-0.21%
2018/06/08	6	22.50	6	21.60	21.55	0	886	0.00%
2018/06/04	2	18.85	2	19.45	20.45	0	521	0.00%
2018/05/23	0	0.00	4	18.10	18.15	-4	412	-0.97%
2018/05/04	0	0.00	8	17.90	17.95	-8	422	-1.89%
2018/04/10	10	19.37	6	19.20	19.30	4	744	0.54%
2018/04/09	2	18.95	0	0.00	18.90	2	741	0.27%
2018/04/02	6	20.40	0	0.00	19.55	6	732	0.82%
2018/03/31	0	0.00	12	20.15	20.60	-12	702	-1.71%
2018/03/28	0	0.00	2	18.80	18.85	-2	600	-0.33%
2018/03/21	2	18.60	0	0.00	18.40	2	590	0.34%
2018/03/15	0	0.00	1	19.10	19.00	-1	603	-0.17%
2018/03/09	2	18.85	2	19.00	19.00	0	618	0.00%
2018/03/08	0	0.00	2	18.80	18.90	-2	621	-0.32%
2018/03/07	2	18.50	1	18.65	18.50	1	623	0.16%
2018/03/06	1	18.50	4	18.70	18.50	-3	633	-0.47%
2018/03/05	4	18.38	0	0.00	18.35	4	638	0.63%
2018/03/01	2	18.70	4	18.85	18.85	-2	646	-0.31%
2018/02/27	2	18.80	2	18.95	18.80	0	661	0.00%
2018/02/26	2	18.75	0	0.00	18.75	2	664	0.30%
2018/02/22	2	18.55	3	18.70	18.60	-1	679	-0.15%
2018/01/18	0	0.00	1	21.85	21.25	-1	693	-0.14%
2018/01/15	10	21.15	0	0.00	20.80	10	644	1.55%
2018/01/11	4	20.50	0	0.00	20.50	4	651	0.61%
2018/01/08	1	21.55	0	0.00	21.15	1	636	0.16%
2018/01/04	0	0.00	2	21.55	21.55	-2	529	-0.38%