台航 (2617)-中國信託-永康券商分點個股進出

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
36.30
漲跌
▼0.40
漲幅
-1.09%
成交量
2,116張
產業
上市航運類股
470人加入追蹤

立即追蹤
本地時間:13:30(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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	36.70	0	0.00	36.70	1	3,832	0.03%
2024/05/17	1	36.90	2	36.80	36.90	-1	3,841	-0.03%
2024/05/16	0	0.00	6	37.40	37.55	-6	3,812	-0.16%
2024/05/15	12	37.77	2	37.40	37.15	10	3,768	0.27%
2024/05/14	20	38.11	97	38.40	38.30	-77	3,678	-2.09%
2024/05/13	28	39.08	9	38.93	37.80	19	3,518	0.54%
2024/05/10	5.2	38.23	1	38.10	38.25	4.2	3,075	0.14%
2024/05/09	4	37.11	4	37.16	37.05	0	2,865	0.00%
2024/05/08	9	38.73	7	37.47	36.65	2	2,786	0.07%
2024/05/06	2	35.75	0	0.00	35.70	2	2,460	0.08%
2024/05/02	10.1	36.45	13	36.50	36.35	-2.9	2,388	-0.12%
2024/04/30	18	37.26	32	37.14	37.20	-14	2,293	-0.61%
2024/04/29	57.2	37.24	78	36.99	36.80	-20.8	2,212	-0.94%
2024/04/26	6	36.10	2	35.80	36.20	4	2,124	0.19%
2024/04/25	10	35.25	0	0.00	35.30	10	2,063	0.48%
2024/04/24	0	0.00	5	35.25	35.25	-5	2,050	-0.24%
2024/04/23	0	0.00	1	34.75	35.10	-1	2,053	-0.05%
2024/04/16	0	0.00	7	34.35	34.00	-7	2,038	-0.34%
2024/04/15	3	35.35	0	0.00	35.25	3	2,083	0.14%
2024/04/12	0	0.00	1	35.20	35.15	-1	2,110	-0.05%
2024/04/01	5	34.60	0	0.00	34.70	5	2,350	0.21%
2024/03/28	3	34.50	0	0.00	34.50	3	2,432	0.12%
2024/03/27	0	0.00	1.3	34.52	34.90	-1.3	2,479	-0.05%
2024/03/22	0	0.00	1	34.75	34.85	-1	2,630	-0.04%
2024/03/21	0	0.00	1	35.00	35.15	-1	2,763	-0.04%
2024/03/19	40	35.44	0	0.00	35.65	40	2,816	1.42%
2024/03/15	1	35.45	0	0.00	35.00	1	2,857	0.03%
2024/03/14	1	36.20	0	0.00	36.15	1	2,858	0.03%
2024/03/12	0	0.00	4	35.98	36.25	-4	2,971	-0.13%
2024/03/11	0	0.00	1.2	35.53	35.70	-1.2	3,085	-0.04%
2024/03/08	0	0.00	1	34.80	35.20	-1	3,765	-0.03%
2024/03/05	0	0.00	1	35.50	35.55	-1	4,158	-0.02%
2024/03/01	3	35.35	1	35.30	35.35	2	4,255	0.05%
2024/02/29	2.3	35.61	2	35.68	35.45	0.3	4,256	0.01%
2024/02/27	2.2	34.81	30	34.80	34.60	-27.8	4,184	-0.66%
2024/02/23	30	35.55	30	35.20	35.05	0	4,054	0.00%
2024/02/22	17	34.81	19.2	35.33	35.50	-2.2	3,989	-0.06%
2024/02/21	3.2	34.81	4	34.38	34.75	-0.8	3,847	-0.02%
2024/02/20	0	0.00	8	33.09	33.00	-8	3,619	-0.22%
2024/02/15	0	0.00	5	31.80	31.95	-5	3,611	-0.14%
2024/02/02	2	32.05	0	0.00	31.95	2	3,602	0.06%
2024/02/01	1	32.30	0	0.00	32.30	1	3,601	0.03%
2024/01/26	0	0.00	2	32.15	32.10	-2	3,627	-0.06%
2024/01/25	0	0.00	4	32.25	32.20	-4	3,628	-0.11%
2024/01/24	30	32.30	0	0.00	32.25	30	3,635	0.83%
2024/01/23	0	0.00	5	32.10	32.15	-5	3,650	-0.14%
2024/01/19	5	32.04	0	0.00	32.10	5	3,641	0.14%
2024/01/17	2	31.60	0	0.00	31.40	2	3,618	0.06%
2024/01/11	0	0.00	1	31.95	31.90	-1	3,608	-0.03%
2024/01/09	1	33.10	30	33.40	32.65	-29	3,590	-0.81%
2024/01/08	15	34.30	0	0.00	34.20	15	3,515	0.43%
2024/01/05	0	0.00	15	34.60	34.80	-15	3,472	-0.43%
2024/01/04	1	34.30	4	34.49	34.35	-3	3,415	-0.09%
2024/01/03	1	33.65	0	0.00	33.60	1	3,315	0.03%
2023/12/25	15	33.25	3	33.22	32.70	12	3,211	0.37%
2023/12/22	1.1	34.21	0	0.00	33.95	1.1	3,163	0.03%
2023/12/20	0	0.00	6	33.17	33.55	-6	3,018	-0.20%
2023/12/19	1	32.95	0	0.00	33.10	1	3,008	0.03%
2023/12/18	9	33.76	8	33.55	33.50	1	3,000	0.03%
2023/12/15	0	0.00	3	32.73	32.55	-3	2,974	-0.10%
2023/12/14	1	32.35	6	32.44	32.45	-5	3,010	-0.17%
2023/12/13	1	33.55	1	33.10	33.10	0	2,998	0.00%
2023/12/12	15	33.40	0	0.00	33.15	15	3,037	0.49%
2023/12/11	1	33.65	2	33.15	33.20	-1	3,034	-0.03%
2023/12/08	3	34.20	0	0.00	33.65	3	2,985	0.10%
2023/12/07	14	34.13	2	33.95	33.95	12	2,922	0.41%
2023/12/06	2	34.73	2.1	35.29	35.50	-0.1	2,807	0.00%
2023/12/05	41	37.14	15	36.65	36.05	26	2,630	0.99%
2023/12/04	3	34.60	4	34.13	35.35	-1	1,913	-0.05%
2023/12/01	0.1	32.35	1	32.25	32.15	-0.9	1,618	-0.06%
2023/11/28	2	31.18	3	31.13	31.00	-1	1,408	-0.07%
2023/11/27	5	30.45	6	30.04	29.90	-1	1,276	-0.08%
2023/11/17	1	29.70	0	0.00	29.50	1	1,292	0.08%
2023/11/15	0	0.00	2	29.20	29.25	-2	1,383	-0.14%
2023/11/13	1	29.15	2	28.95	29.00	-1	1,614	-0.06%
2023/09/21	1	31.10	2	30.55	30.20	-1	1,862	-0.05%
2023/09/20	2	31.43	2	30.73	30.70	0	1,819	0.00%
2023/09/13	1	27.70	0	0.00	27.75	1	1,504	0.07%
2023/09/11	1	27.70	0	0.00	27.70	1	1,536	0.07%
2023/09/04	0	0.00	1	28.40	28.50	-1	1,593	-0.06%
2023/09/01	2	28.25	0	0.00	28.25	2	1,607	0.12%
2023/08/22	0	0.00	33	28.64	29.25	-33	1,598	-2.06%
2023/08/21	36	29.36	1	29.05	29.10	35	1,570	2.23%
2023/08/18	6	29.06	7	29.89	30.50	-1	1,499	-0.07%
2023/08/11	1	26.95	0	0.00	26.85	1	1,222	0.08%
2023/08/07	0	0.00	1	27.30	27.50	-1	1,189	-0.08%
2023/08/02	1	27.15	0	0.00	27.25	1	1,199	0.08%
2023/07/28	10	28.60	10	27.95	28.05	0	1,198	0.00%
2023/07/26	1	27.20	0	0.00	27.10	1	1,178	0.08%
2023/07/24	0	0.00	1	27.65	27.30	-1	1,159	-0.09%
2023/07/18	1	30.90	0	0.00	30.70	1	1,114	0.09%
2023/07/14	2	30.63	1	30.85	30.65	1	1,082	0.09%
2023/07/10	10	31.50	0	0.00	31.20	10	1,056	0.95%
2023/07/06	1	31.60	6	31.60	31.60	-5	1,029	-0.49%
2023/07/05	5	31.67	5	31.80	31.70	0	1,040	0.00%
2023/07/04	7	31.83	17	31.63	31.65	-10	1,049	-0.95%
2023/07/03	14	30.81	5	31.21	31.75	9	1,028	0.88%
2023/06/30	0	0.00	1	30.45	30.50	-1	976	-0.10%
2023/06/29	0	0.00	1	30.00	30.05	-1	972	-0.10%
2023/06/28	0	0.00	1	30.35	30.25	-1	975	-0.10%
2023/06/16	2	31.20	0	0.00	31.05	2	1,104	0.18%
2023/06/14	0	0.00	5	30.80	30.80	-5	1,114	-0.45%
2023/06/13	0	0.00	1	30.40	30.30	-1	1,135	-0.09%
2023/06/12	0	0.00	1	30.30	30.20	-1	1,162	-0.09%
2023/06/08	2	30.00	2	30.35	30.20	0	1,226	0.00%
2023/06/07	3	30.08	2	30.00	29.95	1	1,316	0.08%
2023/05/29	0	0.00	0	29.45	29.35	0	1,955	0.00%
2023/05/26	3	29.10	0	0.00	29.00	3	2,088	0.14%
2023/05/22	2	30.20	0	0.00	30.20	2	2,207	0.09%
2023/05/19	2	29.93	5	30.00	30.00	-3	2,206	-0.14%
2023/05/17	4	30.18	0	0.00	30.15	4	2,206	0.18%
2023/05/15	0	0.00	2	29.80	29.85	-2	2,205	-0.09%
2023/05/09	1	29.80	0	0.00	29.60	1	2,220	0.05%
2023/04/28	0	0.00	1	31.55	31.50	-1	2,234	-0.04%
2023/04/21	0	0.00	5	32.00	31.15	-5	2,240	-0.22%
2023/04/19	1	32.70	0	0.00	32.20	1	2,226	0.04%
2023/04/17	0	0.00	1	32.95	32.90	-1	2,239	-0.04%
2023/04/10	1	32.30	0	0.00	32.40	1	2,240	0.04%
2023/04/07	5	31.60	5	31.90	32.20	0	2,218	0.00%
2023/04/06	2	31.70	2	31.55	31.65	0	2,199	0.00%
2023/03/24	0	0.00	1	30.80	30.85	-1	2,456	-0.04%
2023/03/23	2	31.20	0	31.50	30.90	2	2,457	0.08%
2023/03/22	6	33.17	0	0.00	32.55	6	2,390	0.25%
2023/03/21	5	33.00	6	33.08	33.10	-1	2,383	-0.04%
2023/03/13	0	0.00	8	33.13	33.40	-8	2,270	-0.35%
2023/03/09	1	34.75	0	0.00	34.30	1	2,144	0.05%
2023/03/08	3	33.73	4	33.69	33.55	-1	2,054	-0.05%
2023/03/07	0	0.00	2	32.73	33.85	-2	1,981	-0.10%
2023/03/06	4	31.95	0	0.00	31.95	4	1,855	0.22%
2023/03/03	4	31.55	1	31.95	32.10	3	1,825	0.16%
2023/03/02	2	31.00	0	0.00	31.25	2	1,743	0.11%
2023/03/01	11	30.38	3	30.30	29.85	8	1,635	0.49%
2023/02/24	9	29.81	8.1	29.90	30.00	1	1,533	0.06%
2023/02/23	4	28.74	1	28.90	28.85	3	1,399	0.21%
2023/02/21	1	27.50	0	0.00	27.55	1	1,271	0.08%
2023/02/20	0	0.00	14	27.11	27.15	-14	1,267	-1.10%
2023/02/09	0	0.00	8	27.20	27.20	-8	1,357	-0.59%
2023/02/03	1	27.25	0	0.00	27.20	1	1,364	0.07%
2023/01/06	0	0.00	2.7	25.69	25.85	-2.7	1,332	-0.20%
2023/01/05	0	0.00	1	26.05	25.85	-1	1,355	-0.07%
2022/12/23	0	0.00	1	27.05	27.25	-1	1,376	-0.07%
2022/12/22	1	28.00	2	27.60	27.60	-1	1,373	-0.07%
2022/12/21	3	27.10	4	27.16	27.00	-1	1,268	-0.08%
2022/12/20	3	26.45	3	26.30	26.50	0	1,255	0.00%
2022/12/16	3	27.23	2	27.58	27.30	1	1,276	0.08%
2022/12/06	0	0.00	15	25.87	25.85	-15	1,411	-1.06%
2022/11/28	15.1	26.15	0	0.00	26.00	15.1	1,450	1.04%
2022/11/25	1	25.70	0	0.00	25.80	1	1,429	0.07%
2022/11/08	1	25.50	0	0.00	25.00	1	1,439	0.07%
2022/11/04	2	23.70	2	23.70	23.70	0	1,435	0.00%
2022/10/24	0	0.00	4	24.40	24.25	-4	1,513	-0.26%
2022/10/17	1	23.85	1	23.50	23.85	0	1,563	0.00%
2022/10/13	1	24.05	1	24.70	23.60	0	1,626	0.00%
2022/10/11	1	25.15	1.2	25.41	25.20	-0.2	1,624	-0.01%
2022/10/04	1	25.80	1	26.05	26.05	0	1,676	0.00%
2022/09/30	0	0.00	11	24.30	24.70	-11	1,681	-0.65%
2022/09/29	1.1	25.00	1	25.30	24.85	0.1	1,677	0.01%
2022/09/28	1	25.10	1	25.40	24.55	0	1,683	0.00%
2022/09/27	1	26.40	1	26.95	26.45	0	1,662	0.00%
2022/09/26	0.1	27.17	11	26.95	26.65	-10.9	1,662	-0.66%
2022/09/23	1	28.90	1	28.80	28.25	0	1,662	0.00%
2022/09/22	11	27.92	1	28.40	27.90	10	1,623	0.62%
2022/09/16	1	28.40	0	0.00	28.50	1	1,617	0.06%
2022/09/15	3	28.27	2.1	28.38	28.40	1	1,656	0.06%
2022/09/14	1.1	27.34	8	26.75	27.35	-7	1,641	-0.42%
2022/09/13	8	26.55	0	0.00	26.60	8	1,641	0.49%
2022/09/02	0	0.00	8	26.28	26.20	-8	1,821	-0.44%
2022/08/15	1	29.70	0	0.00	29.70	1	2,284	0.04%
2022/08/12	0	0.00	1	29.50	29.60	-1	2,290	-0.04%
2022/08/03	0	0.00	1	28.05	27.70	-1	2,408	-0.04%
2022/08/01	1	28.70	1	28.45	28.65	0	2,518	0.00%
2022/07/28	0	0.00	1	28.60	28.55	-1	2,642	-0.04%
2022/07/19	1	27.00	0	0.00	27.20	1	3,201	0.03%
2022/07/04	0.2	27.40	0	0.00	27.50	0.2	4,022	0.00%
2022/07/01	2	28.20	1	27.70	27.05	1	4,030	0.02%
2022/06/27	5	30.68	1	30.80	31.15	4	4,038	0.10%
2022/06/24	0	0.00	1	29.30	29.05	-1	4,014	-0.02%
2022/06/23	1	27.80	0	0.00	28.25	1	3,997	0.03%
2022/06/20	1	30.10	0	0.00	29.50	1	3,901	0.03%
2022/06/15	0	0.00	1	34.75	34.00	-1	3,793	-0.03%
2022/06/10	83	36.10	0	0.00	36.35	83	4,016	2.07%
2022/06/01	0	0.00	1	37.40	37.30	-1	4,814	-0.02%
2022/05/31	0	0.00	4	37.10	37.15	-4	4,948	-0.08%
2022/05/30	2	37.70	83.3	37.80	37.85	-81.3	5,023	-1.62%
2022/05/25	0	0.00	3	36.53	36.90	-3	5,826	-0.05%
2022/05/24	5.3	36.27	0	0.00	36.15	5.3	5,823	0.09%
2022/05/23	1	35.30	1	35.70	35.70	0	5,800	0.00%
2022/05/19	3	33.57	0	0.00	33.85	3	5,912	0.05%
2022/05/17	1	34.60	0	0.00	34.45	1	5,920	0.02%
2022/05/16	1.2	35.21	0	0.00	35.15	1.2	5,894	0.02%
2022/05/12	0	0.00	1	35.40	35.00	-1	5,865	-0.02%
2022/05/09	0.4	37.80	1	38.00	36.40	-0.7	5,782	-0.01%
2022/05/06	3	37.58	3	37.82	37.80	0	5,754	0.00%
2022/05/05	0	0.00	1	38.15	38.15	-1	5,736	-0.02%
2022/05/04	0	0.00	2	38.28	37.95	-2	5,665	-0.04%
2022/05/03	2	36.68	18	36.93	36.95	-16	5,519	-0.29%
2022/04/29	21	37.73	17	37.76	37.75	4	5,440	0.07%
2022/04/28	16	36.19	4	36.20	36.20	12	5,269	0.23%
2022/04/27	0	0.00	1	36.05	35.45	-1	5,215	-0.02%
2022/04/26	3	36.55	4	36.48	36.05	-1	5,199	-0.02%
2022/04/25	4	36.64	0	0.00	36.40	4	5,137	0.08%
2022/04/22	3	38.43	4	38.68	38.70	-1	5,069	-0.02%
2022/04/21	6	38.88	6	38.71	39.00	0	4,998	0.00%
2022/04/20	18	39.38	37	38.65	38.40	-19	4,826	-0.39%
2022/04/19	6	36.78	6	37.45	36.85	0	4,454	0.00%
2022/04/15	10	37.17	12	37.48	37.05	-2	4,384	-0.05%
2022/04/14	0	0.00	1	37.30	36.85	-1	4,347	-0.02%
2022/04/13	0	0.00	1	36.80	36.75	-1	4,339	-0.02%
2022/04/12	2	35.83	3.1	35.63	35.70	-1.1	4,323	-0.02%
2022/04/08	0	0.00	2	36.35	36.65	-2	4,272	-0.05%
2022/04/07	5	36.08	0	0.00	35.20	5	4,266	0.12%
2022/04/06	0	0.00	0.3	36.80	36.85	-0.3	4,259	-0.01%
2022/04/01	2	36.45	3	36.80	36.80	-1	4,250	-0.02%
2022/03/31	0	0.00	1	36.35	36.20	-1	4,237	-0.02%
2022/03/30	0	0.00	1	36.10	36.15	-1	4,257	-0.02%
2022/03/29	0	0.00	2	36.10	35.95	-2	4,255	-0.05%
2022/03/25	8	35.24	1	35.10	34.85	7	4,305	0.16%
2022/03/24	2	35.88	1	35.65	35.65	1	4,309	0.02%
2022/03/22	2	35.85	0	0.00	35.55	2	4,418	0.05%
2022/03/21	2	35.73	2	36.05	35.95	0	4,460	0.00%
2022/03/18	2	36.05	3	35.87	36.05	-1	4,515	-0.02%
2022/03/17	79	36.08	3	36.03	36.05	76	4,523	1.68%
2022/03/16	2	35.48	3	36.00	35.30	-1	4,524	-0.02%
2022/03/15	5	37.42	88	36.71	36.15	-83	4,513	-1.84%
2022/03/14	3	37.83	22	37.90	37.10	-19	4,523	-0.42%
2022/03/11	8	37.33	1	37.00	37.10	7	4,531	0.15%
2022/03/10	16	38.10	5	37.81	37.25	11	4,535	0.24%
2022/03/09	1.3	35.50	3	34.90	35.95	-1.7	4,249	-0.04%
2022/03/08	1	34.50	1	35.45	33.60	0	4,286	0.00%
2022/03/07	1	36.95	0	0.00	35.55	1	4,270	0.02%
2022/03/04	2	36.85	5	37.52	37.35	-3	4,258	-0.07%
2022/03/03	11	37.20	9	37.28	37.10	2	4,153	0.05%
2022/03/02	5	38.01	3	37.53	37.05	2	4,109	0.05%
2022/03/01	11	37.50	4.1	36.85	37.00	6.9	3,904	0.18%
2022/02/25	1	37.25	21	37.70	37.70	-20	3,571	-0.56%
2022/02/24	0.1	35.85	1	34.50	34.30	-0.9	3,230	-0.03%
2022/02/23	2	35.80	2	35.50	35.50	0	3,257	0.00%
2022/02/22	1	35.75	0	0.00	34.60	1	3,247	0.03%
2022/02/21	1	35.75	6	35.84	35.55	-5	3,245	-0.15%
2022/02/18	8.3	35.31	0	0.00	35.50	8.3	3,135	0.26%
2022/02/17	1	34.45	0	0.00	34.20	1	3,164	0.03%
2022/02/08	85	34.39	0	0.00	34.55	85	3,933	2.16%
2022/02/07	1	33.85	1	33.80	33.75	0	3,988	0.00%
2022/01/26	5	32.00	0	0.00	31.60	5	4,162	0.12%
2022/01/21	14	32.96	0	0.00	32.40	14	4,301	0.33%
2022/01/20	10	33.60	10	33.30	33.60	0	4,323	0.00%
2022/01/18	1	34.55	0	0.00	34.10	1	4,383	0.02%
2022/01/17	0	0.00	1	34.20	34.35	-1	4,438	-0.02%
2022/01/14	2	34.00	0	0.00	34.10	2	4,507	0.04%
2022/01/13	0	0.00	2	34.70	34.45	-2	4,575	-0.04%
2022/01/12	3	34.45	0	0.00	34.60	3	4,620	0.06%
2022/01/11	1	35.55	0	0.00	35.00	1	4,653	0.02%
2022/01/07	0	0.00	3	35.67	35.55	-3	4,793	-0.06%
2022/01/05	0	0.00	2	37.08	36.65	-2	4,971	-0.04%
2022/01/04	1	37.00	1	37.00	36.85	0	5,069	0.00%
2022/01/03	0	0.00	2	36.65	36.70	-2	5,349	-0.04%
2021/12/30	21	37.36	19	37.15	37.15	2	5,541	0.04%
2021/12/27	16	37.24	102	37.10	37.05	-86	5,991	-1.44%	大賣/
2021/12/24	15	37.36	8	37.20	37.25	7	6,528	0.11%
2021/12/23	81	37.57	0	0.00	37.55	81	6,656	1.22%
2021/12/21	1	37.15	3	38.48	38.30	-2	6,770	-0.03%
2021/12/17	2	38.28	1	38.60	38.00	1	6,768	0.01%
2021/12/16	2	38.03	2	37.95	37.70	0	6,719	0.00%
2021/12/15	0	0.00	1	38.15	38.10	-1	6,734	-0.01%
2021/12/14	1	37.15	0	0.00	36.85	1	6,737	0.01%
2021/12/13	0	0.00	5	38.56	38.25	-5	6,729	-0.07%
2021/12/10	0	0.00	3	38.30	38.00	-3	6,800	-0.04%
2021/12/09	3	38.97	0	0.00	38.95	3	6,843	0.04%
2021/12/08	1	39.80	6	40.25	39.40	-5	6,923	-0.07%
2021/12/07	10	38.26	1	37.70	38.85	9	6,797	0.13%
2021/12/06	0	0.00	4	38.39	38.35	-4	6,772	-0.06%
2021/12/03	5	37.72	1	37.10	37.10	4	6,759	0.06%
2021/12/02	1	38.80	90	38.61	38.05	-89	6,874	-1.29%
2021/12/01	5	37.14	0	0.00	37.75	5	6,846	0.07%
2021/11/30	1	37.15	2	37.73	37.80	-1	6,976	-0.01%
2021/11/26	1	35.80	0	0.00	35.85	1	7,262	0.01%
2021/11/25	0	0.00	1	37.50	37.60	-1	7,363	-0.01%
2021/11/23	7	36.66	4	36.48	36.45	3	7,707	0.04%
2021/11/22	0	0.00	4	37.07	37.25	-4	7,920	-0.05%
2021/11/18	3	36.60	2	36.25	36.60	1	9,527	0.01%
2021/11/17	1	36.30	1	36.25	36.35	0	10,128	0.00%
2021/11/16	2	37.35	5.5	37.29	37.35	-3.5	11,082	-0.03%
2021/11/15	2	36.68	2	36.35	36.25	0	12,804	0.00%
2021/11/12	4	37.33	41	37.30	37.20	-37	13,189	-0.28%
2021/11/11	23.4	38.17	0	0.00	37.60	23.4	13,202	0.18%
2021/11/10	98	38.28	1	38.65	38.60	97	13,197	0.73%
2021/11/09	20	37.74	19	38.55	37.70	1	13,187	0.01%
2021/11/08	0	0.00	4	36.40	37.00	-4	13,101	-0.03%
2021/11/05	0	0.00	2	35.70	35.65	-2	13,150	-0.02%
2021/11/04	5	36.32	2	36.63	35.70	3	13,196	0.02%
2021/11/03	8	36.83	9	37.23	36.30	-1	13,227	-0.01%
2021/11/02	4	35.76	6	36.00	35.75	-2	13,285	-0.02%
2021/11/01	0	0.00	2	35.20	35.10	-2	13,263	-0.02%
2021/10/29	2	35.05	2	35.05	35.05	0	13,282	0.00%
2021/10/27	2.2	34.82	2	34.95	34.80	0.2	13,479	0.00%
2021/10/26	1	35.55	1	35.55	35.55	0	13,721	0.00%
2021/10/25	0	0.00	6	35.59	36.10	-6	14,064	-0.04%
2021/10/22	3	35.00	1	35.60	35.10	2	14,253	0.01%
2021/10/21	1	36.95	0	0.00	36.30	1	14,440	0.01%
2021/10/20	0	0.00	1	36.15	36.15	-1	14,514	-0.01%
2021/10/18	2	35.30	3	35.93	36.55	-1	14,926	-0.01%
2021/10/15	0	0.00	2	37.00	37.55	-2	15,193	-0.01%
2021/10/14	2	36.95	2	36.70	37.10	0	15,365	0.00%
2021/10/13	1	36.90	1	38.00	36.60	0	15,527	0.00%
2021/10/12	2	37.05	2	37.60	37.10	0	16,527	0.00%
2021/10/08	9	40.11	2	40.20	40.20	7	17,224	0.04%
2021/10/07	4	39.58	5	40.44	40.95	-1	17,533	-0.01%
2021/10/06	3	38.60	0	0.00	37.25	3	17,915	0.02%
2021/10/05	37	37.26	1.2	38.92	39.45	35.8	18,252	0.20%
2021/10/04	2	39.23	37	39.17	38.85	-35	18,607	-0.19%
2021/10/01	17	44.24	18	44.42	43.10	-1	19,128	-0.01%
2021/09/30	3.2	45.08	6	44.39	44.80	-2.8	19,679	-0.01%
2021/09/29	1	43.00	2	44.05	42.60	-1	20,483	0.00%
2021/09/28	3	43.37	1	44.35	43.15	2	21,363	0.01%
2021/09/27	1	45.85	0	0.00	44.70	1	23,276	0.00%
2021/09/24	3	45.60	1	45.30	45.40	2	25,526	0.01%
2021/09/23	0	0.00	2	44.75	44.40	-2	26,866	-0.01%
2021/09/22	2	44.35	3	44.60	44.00	-1	28,031	0.00%
2021/09/16	1	45.20	1	44.75	44.75	0	30,352	0.00%
2021/09/15	3	45.12	5	45.23	45.65	-2	31,814	-0.01%
2021/09/14	2	45.73	10.3	45.81	44.75	-8.3	32,592	-0.03%
2021/09/13	2.3	46.17	11	45.88	45.65	-8.8	34,744	-0.03%
2021/09/10	3	45.17	11	45.52	45.75	-8	34,972	-0.02%
2021/09/09	31	45.28	8	45.43	45.10	23	35,510	0.06%
2021/09/08	1	46.40	3	45.43	46.40	-2	36,297	-0.01%
2021/09/07	6	47.02	7	46.96	45.80	-1	37,140	0.00%
2021/09/06	14	46.75	18	46.23	45.05	-4	37,787	-0.01%
2021/09/03	41	47.60	36	47.44	47.40	5	38,385	0.01%
2021/09/02	28	47.76	27	49.04	48.70	1	38,491	0.00%
2021/09/01	3.5	48.02	2	47.68	47.45	1.5	39,147	0.00%
2021/08/31	3	50.62	5	50.56	50.10	-2	39,133	-0.01%
2021/08/30	7.5	51.83	4	52.55	51.40	3.5	39,309	0.01%
2021/08/27	8	52.21	9.2	51.72	50.90	-1.2	39,498	0.00%
2021/08/26	11	54.09	14	53.33	53.30	-3	40,366	-0.01%
2021/08/25	5	53.42	9.2	53.34	54.00	-4.2	40,832	-0.01%
2021/08/24	56.1	55.17	41	55.18	53.50	15.1	40,500	0.04%
2021/08/23	20	51.88	26	52.35	52.90	-6	39,337	-0.02%
2021/08/20	22.4	49.22	20.3	49.28	48.10	2.2	38,826	0.01%
2021/08/19	52.3	51.03	50.3	50.95	49.25	2	37,905	0.01%
2021/08/18	14	45.26	22.1	47.12	47.85	-8.1	36,185	-0.02%
2021/08/17	1	44.20	2	44.43	43.50	-1	35,898	0.00%
2021/08/16	4	44.48	1	43.30	43.35	3	36,036	0.01%
2021/08/13	6	45.76	6.1	45.45	44.80	-0.1	36,035	0.00%
2021/08/12	4	44.93	3.1	44.52	45.25	0.9	35,960	0.00%
2021/08/11	1	42.40	5	42.73	43.15	-4	36,021	-0.01%
2021/08/10	0	0.00	3	45.77	44.25	-3	36,403	-0.01%
2021/08/09	6	46.38	22	46.42	45.00	-16	36,597	-0.04%
2021/08/06	30.3	46.29	14	46.78	45.70	16.3	36,906	0.04%
2021/08/05	3.2	45.33	4	44.84	44.10	-0.8	36,977	0.00%
2021/08/04	1	45.55	2	45.70	45.45	-1	37,239	0.00%
2021/08/03	2	44.80	0	0.00	45.35	2	37,965	0.01%
2021/08/02	2	44.55	4.5	44.56	45.60	-2.5	38,908	-0.01%
2021/07/30	5.2	46.70	13	46.52	44.50	-7.8	39,585	-0.02%
2021/07/29	20.3	46.65	18	46.85	47.95	2.3	40,372	0.01%
2021/07/28	7	44.73	5	44.42	44.35	2	40,923	0.00%
2021/07/27	1	44.90	1	45.20	44.60	0	42,247	0.00%
2021/07/26	5	49.05	1	48.90	48.00	4	42,885	0.01%
2021/07/23	9	50.44	12	50.57	50.00	-3	43,277	-0.01%
2021/07/22	4	49.15	12	48.92	48.70	-8	43,697	-0.02%
2021/07/21	22	53.40	22.1	50.58	50.00	-0.1	44,865	0.00%
2021/07/20	7	53.24	13	53.65	53.90	-6	44,736	-0.01%
2021/07/19	10	57.13	14	56.72	56.40	-4	45,062	-0.01%
2021/07/16	76	59.92	56	59.18	57.00	20	45,618	0.04%
2021/07/15	35.1	57.64	19.1	57.97	59.50	16	45,165	0.04%
2021/07/14	18	55.46	29.8	55.33	54.10	-11.8	44,444	-0.03%
2021/07/13	25.1	59.99	33	60.56	57.90	-7.9	43,927	-0.02%
2021/07/12	18	63.82	21.1	63.12	61.70	-3.1	43,658	-0.01%
2021/07/09	44	64.58	37	63.92	63.00	7	43,275	0.02%
2021/07/08	28.2	66.91	52.2	66.94	66.40	-24	43,108	-0.06%
2021/07/07	80	67.57	56.5	68.40	66.50	23.5	42,533	0.06%
2021/07/06	46.2	69.89	50	68.26	66.90	-3.8	41,570	-0.01%
2021/07/05	50.5	69.82	33.2	69.84	67.80	17.3	40,676	0.04%
2021/07/02	96	74.30	83.2	73.93	73.80	12.8	39,759	0.03%
2021/07/01	82.8	70.07	46	70.78	71.90	36.8	37,866	0.10%
2021/06/30	39	62.65	70.2	63.73	65.50	-31.2	35,676	-0.09%
2021/06/29	50.1	62.32	93.1	62.15	59.60	-43	34,377	-0.12%
2021/06/28	83.7	62.21	74.2	61.14	62.00	9.5	33,307	0.03%
2021/06/25	121.3	59.67	96.2	58.92	58.10	25.1	32,053	0.08%	大買/
2021/06/24	79.8	58.92	77	57.58	57.70	2.8	31,133	0.01%
2021/06/23	40	57.50	75.5	57.51	55.90	-35.5	29,731	-0.12%
2021/06/22	166.5	61.65	67	61.72	62.10	99.5	28,969	0.34%	大買/
2021/06/21	6	56.62	4	56.98	57.30	2	26,873	0.01%
2021/06/18	9	50.71	41.1	51.46	52.10	-32.1	26,952	-0.12%
2021/06/17	26	45.89	40	46.82	47.40	-14	26,789	-0.05%
2021/06/16	59.4	46.84	69.5	45.94	44.85	-10.1	26,399	-0.04%
2021/06/15	70	45.78	61	46.07	46.50	9	25,661	0.04%
2021/06/11	22.5	44.29	20	44.49	43.75	2.5	24,840	0.01%
2021/06/10	9	41.47	10	41.78	42.05	-1	24,204	0.00%
2021/06/09	55.4	44.17	45.5	43.60	42.75	9.9	24,087	0.04%
2021/06/08	11	42.64	8.1	42.97	43.60	2.9	23,307	0.01%
2021/06/07	13.6	39.74	28	40.00	39.65	-14.4	23,151	-0.06%
2021/06/04	47	44.88	30	45.47	42.60	17	22,848	0.07%
2021/06/03	69	47.03	42	46.56	46.00	27	22,487	0.12%
2021/06/02	24	45.63	25	45.59	46.20	-1	21,492	0.00%
2021/06/01	4	41.18	21	39.94	42.00	-17	20,843	-0.08%
2021/05/31	7	39.63	11	38.93	38.20	-4	20,722	-0.02%
2021/05/28	8	37.03	4	36.96	38.40	4	20,617	0.02%
2021/05/27	4	36.19	4	36.54	36.40	0	20,505	0.00%
2021/05/26	2	35.70	5	36.14	35.85	-3	20,438	-0.01%
2021/05/25	9	36.01	3	34.47	36.00	6	20,370	0.03%
2021/05/24	10	37.88	4	38.40	37.55	6	20,229	0.03%
2021/05/21	11	34.08	19	34.95	35.40	-8	20,027	-0.04%
2021/05/20	2	33.98	4	34.50	32.20	-2	19,942	-0.01%
2021/05/19	10	33.26	6	33.81	35.00	4	19,994	0.02%
2021/05/18	33	31.87	38	32.13	33.00	-5	19,882	-0.03%
2021/05/17	2	30.03	9.2	30.22	30.00	-7.2	19,380	-0.04%
2021/05/14	13	34.85	129	35.49	33.30	-116	19,113	-0.61%	大賣/鉅額交易
2021/05/13	15	37.31	54	37.09	37.00	-39	18,689	-0.21%
2021/05/12	23.1	41.38	7	41.82	41.10	16.1	18,363	0.09%
2021/05/11	169.1	49.37	80	49.53	45.65	89.1	18,059	0.49%	大買/
2021/05/10	106	50.61	122	51.27	50.70	-16	17,286	-0.09%	大買/大賣/
2021/05/07	78	47.19	102	47.01	48.65	-24	16,230	-0.15%	大賣/
2021/05/06	76	48.20	66.4	48.58	48.70	9.7	15,395	0.06%
2021/05/05	119.4	45.82	56	45.75	46.85	63.4	14,341	0.44%	大買/
2021/05/04	126.4	48.24	120	46.18	42.60	6.4	13,422	0.05%	大買/大賣/
2021/05/03	32	45.13	40	45.73	46.35	-8	11,865	-0.07%
2021/04/29	10	40.74	14	40.31	42.15	-4	10,976	-0.04%
2021/04/28	95	41.59	84	40.75	40.45	11	10,444	0.11%
2021/04/27	58	41.19	56	42.01	41.15	2	9,815	0.02%
2021/04/26	6	35.96	13	37.68	38.35	-7	8,392	-0.08%
2021/04/23	24	36.85	13	36.03	34.90	11	8,181	0.13%
2021/04/22	53	38.60	41	37.77	37.70	12	7,717	0.16%
2021/04/21	21	36.23	7	36.51	36.55	14	6,984	0.20%
2021/04/20	1	33.25	2	33.25	33.25	-1	6,430	-0.02%
2021/04/16	48	26.39	57	27.48	27.50	-9	6,441	-0.14%
2021/04/15	0	0.00	2	25.00	25.00	-2	6,136	-0.03%
2021/04/14	3	24.43	5	25.06	25.10	-2	6,147	-0.03%
2021/04/13	4	25.03	1	25.75	25.00	3	5,884	0.05%
2021/04/12	0	0.00	126	24.12	24.45	-126	5,737	-2.20%	大賣/鉅額交易
2021/04/09	2	23.73	13	23.70	23.80	-11	5,901	-0.19%
2021/04/08	0	0.00	4.1	24.20	24.15	-4.1	5,884	-0.07%
2021/04/07	6	24.06	0	0.00	24.15	6	5,875	0.10%
2021/04/06	7	24.22	0	0.00	23.95	7	6,068	0.12%
2021/04/01	1	23.65	0	0.00	23.70	1	6,187	0.02%
2021/03/31	7	24.24	1	24.75	24.00	6	6,138	0.10%
2021/03/29	5	24.30	2	24.30	24.50	3	6,021	0.05%
2021/03/26	1	23.40	0	0.00	23.30	1	6,007	0.02%
2021/03/25	0	0.00	1	22.95	22.80	-1	6,218	-0.02%
2021/03/24	7	24.11	2	24.30	23.75	5	6,263	0.08%
2021/03/23	6.1	24.76	13	24.07	23.95	-6.9	6,132	-0.11%
2021/03/22	5	24.35	30	24.66	25.40	-25	5,703	-0.44%
2021/03/19	17	23.56	21	23.61	23.10	-4	5,313	-0.08%
2021/03/18	0	0.00	4	22.14	22.10	-4	4,872	-0.08%
2021/03/16	0	0.00	1	21.40	21.30	-1	4,744	-0.02%
2021/03/12	1	20.50	0	0.00	20.65	1	4,930	0.02%
2021/03/10	0	0.00	5	20.10	20.15	-5	4,855	-0.10%
2021/03/09	0	0.00	5	20.15	20.45	-5	4,957	-0.10%
2021/03/05	0	0.00	5	20.00	19.85	-5	4,905	-0.10%
2021/02/26	1	20.00	0	0.00	20.00	1	5,366	0.02%
2021/02/18	1	19.25	1	19.80	19.90	0	5,096	0.00%
2021/02/04	3	17.80	0	0.00	17.80	3	5,065	0.06%
2021/02/02	0	0.00	3	17.70	18.20	-3	5,077	-0.06%
2021/02/01	0	0.00	2	17.55	17.60	-2	5,050	-0.04%
2021/01/18	10	19.60	1	19.40	19.70	9	4,820	0.19%
2021/01/15	22	20.25	30	19.85	20.10	-8	4,777	-0.17%
2021/01/14	3	21.50	1	21.35	21.05	2	4,714	0.04%
2021/01/13	26	21.19	26	20.74	20.70	0	4,597	0.00%
2021/01/12	0	0.00	2	20.45	20.55	-2	4,503	-0.04%
2021/01/11	13	21.32	0	0.00	21.40	13	4,403	0.30%
2021/01/08	4	20.13	2	20.65	20.65	2	4,303	0.05%
2021/01/07	0	0.00	2	20.90	20.10	-2	4,264	-0.05%
2021/01/06	0	0.00	1	20.85	20.75	-1	4,187	-0.02%
2021/01/05	0	0.00	2	21.45	21.60	-2	4,125	-0.05%
2021/01/04	121	22.55	3	22.53	22.15	118	4,051	2.91%	大買/鉅額交易
2020/12/31	0	0.00	30	21.07	21.10	-30	3,746	-0.80%
2020/12/30	1	20.75	1	20.50	20.75	0	3,693	0.00%
2020/12/29	17	22.81	6	22.23	21.25	11	3,641	0.30%
2020/12/28	12	21.50	0	0.00	21.70	12	3,379	0.36%
2020/12/25	1	20.40	0	0.00	20.40	1	3,150	0.03%
2020/12/24	4	20.10	9	20.06	19.95	-5	3,096	-0.16%
2020/12/23	0	0.00	6	19.88	20.15	-6	3,071	-0.20%
2020/12/22	3	20.87	3	21.08	20.40	0	3,005	0.00%
2020/12/21	9	21.94	8	21.72	21.65	1	2,836	0.04%
2020/12/18	14	20.59	30	20.64	20.80	-16	2,502	-0.64%
2020/12/17	0	0.00	1	19.80	19.80	-1	2,334	-0.04%
2020/12/16	0	0.00	1	19.70	19.80	-1	2,315	-0.04%
2020/12/10	0	0.00	3	20.20	20.20	-3	2,117	-0.14%
2020/12/09	11	20.88	7	20.81	20.75	4	2,056	0.19%
2020/12/08	2	19.90	0	0.00	19.75	2	1,788	0.11%
2020/12/07	20	18.83	0	0.00	18.80	20	1,617	1.24%
2020/12/03	1	19.80	1	19.95	19.70	0	1,583	0.00%
2020/11/30	4	19.80	0	0.00	19.75	4	1,407	0.28%
2020/11/27	41	19.62	0	0.00	19.80	41	1,337	3.06%
2020/11/26	26	18.52	6	19.20	19.65	20	1,113	1.80%
2020/11/25	0	0.00	1	18.00	17.90	-1	881	-0.11%
2020/11/20	0	0.00	10	17.25	17.30	-10	863	-1.16%
2020/11/11	0	0.00	1	17.00	17.20	-1	815	-0.12%
2020/11/10	0	0.00	1	17.05	16.85	-1	816	-0.12%
2020/10/29	0	0.00	2	16.70	16.95	-2	800	-0.25%
2020/10/28	2	17.00	0	0.00	17.00	2	795	0.25%
2020/10/19	0	0.00	1	16.55	16.50	-1	745	-0.13%
2020/10/16	1	16.55	0	0.00	16.45	1	752	0.13%
2020/09/08	5	17.40	5	17.15	17.10	0	804	0.00%
2020/08/14	0	0.00	1	16.50	16.55	-1	601	-0.17%
2020/08/13	0	0.00	1	16.45	16.20	-1	586	-0.17%
2020/07/29	7	15.20	0	0.00	15.25	7	626	1.12%
2020/07/28	5	15.15	0	0.00	15.20	5	633	0.79%
2020/07/27	10	15.45	0	0.00	15.35	10	642	1.56%
2020/07/10	2	15.95	0	0.00	16.05	2	676	0.30%
2020/06/30	0	0.00	2	16.65	16.70	-2	643	-0.31%
2020/06/19	2	16.85	0	0.00	16.75	2	652	0.31%
2020/06/11	0	0.00	4	16.20	16.15	-4	658	-0.61%
2020/06/10	2	16.55	0	0.00	16.60	2	654	0.31%
2020/05/25	2	15.70	0	0.00	15.70	2	637	0.31%
2020/04/28	0	0.00	18	15.30	15.45	-18	569	-3.16%
2020/04/22	0	0.00	1	15.10	15.00	-1	566	-0.18%
2020/04/15	0	0.00	2	15.30	15.35	-2	515	-0.39%
2020/04/13	2	14.80	0	0.00	14.90	2	503	0.40%
2020/04/09	1	14.50	0	0.00	14.70	1	498	0.20%
2020/03/19	8	12.33	0	0.00	12.30	8	456	1.75%
2020/03/17	0	0.00	6	12.85	12.85	-6	429	-1.40%
2020/03/16	10	13.65	0	0.00	13.50	10	417	2.40%
2020/03/13	0	0.00	10	13.70	13.70	-10	410	-2.44%
2020/03/11	1	15.55	0	0.00	15.50	1	380	0.26%
2020/03/02	1	15.45	0	0.00	15.40	1	354	0.28%
2020/02/27	2	15.98	0	0.00	15.90	2	344	0.58%
2020/02/07	3	16.35	0	0.00	16.40	3	370	0.81%
2020/02/06	0	0.00	2	16.10	16.40	-2	370	-0.54%
2020/01/30	0	0.00	10	16.90	16.75	-10	354	-2.82%
2020/01/17	0	0.00	8	17.80	17.80	-8	341	-2.34%
2019/12/24	1	17.65	0	0.00	17.70	1	431	0.23%
2019/12/23	1	17.80	0	0.00	17.80	1	435	0.23%
2019/12/17	0	0.00	3	17.90	17.85	-3	462	-0.65%
2019/11/29	6	18.10	0	0.00	18.15	6	537	1.12%
2019/11/20	2	17.85	0	0.00	17.90	2	602	0.33%
2019/11/19	6	17.90	0	0.00	18.00	6	619	0.97%
2019/11/11	1	17.90	0	0.00	17.75	1	703	0.14%
2019/11/07	1	18.15	0	0.00	18.05	1	728	0.14%
2019/11/05	2	18.28	0	0.00	18.30	2	736	0.27%
2019/11/01	1	18.30	0	0.00	18.30	1	773	0.13%
2019/10/31	5	18.50	0	0.00	18.45	5	785	0.64%
2019/10/28	1	18.70	0	0.00	18.75	1	822	0.12%
2019/10/18	1	18.55	0	0.00	18.55	1	1,050	0.10%
2019/10/08	1	18.80	0	0.00	18.95	1	1,285	0.08%
2019/10/04	1	18.80	0	0.00	18.75	1	1,313	0.08%
2019/10/02	1	18.75	0	0.00	18.80	1	1,328	0.08%
2019/09/27	1	19.20	1	19.20	19.10	0	1,361	0.00%
2019/09/11	0	0.00	10	19.95	19.95	-10	1,457	-0.69%
2019/09/04	11	20.95	38	20.92	20.95	-27	1,457	-1.85%
2019/09/03	36	20.86	3	20.85	20.80	33	1,459	2.26%
2019/09/02	1	20.75	0	0.00	20.75	1	1,447	0.07%
2019/08/22	5	19.66	0	0.00	19.45	5	1,452	0.34%
2019/08/16	10	20.65	0	0.00	20.85	10	1,416	0.71%
2019/08/08	1	20.85	0	0.00	20.75	1	1,415	0.07%
2019/08/02	0	0.00	8	22.18	22.15	-8	1,398	-0.57%
2019/08/01	0	0.00	1	22.50	22.50	-1	1,406	-0.07%
2019/07/31	0	0.00	1	22.30	22.45	-1	1,412	-0.07%
2019/07/29	0	0.00	2	22.65	22.70	-2	1,494	-0.13%
2019/07/26	1	22.55	3	22.45	22.35	-2	1,515	-0.13%
2019/07/24	2	23.33	0	0.00	23.00	2	1,528	0.13%
2019/07/23	5	23.66	2	23.20	23.75	3	1,536	0.20%
2019/07/22	6	23.88	0	0.00	23.70	6	1,505	0.40%
2019/07/19	3	22.80	0	0.00	22.95	3	1,445	0.21%
2019/07/18	10	22.61	0	0.00	21.95	10	1,396	0.72%
2019/07/10	3	20.90	0	0.00	20.95	3	1,234	0.24%
2019/07/05	3	20.65	0	0.00	20.75	3	1,210	0.25%
2019/06/11	1	19.30	0	0.00	19.35	1	1,055	0.09%
2019/05/24	0	0.00	3	19.75	19.55	-3	996	-0.30%
2019/05/07	1	19.35	0	0.00	19.25	1	932	0.11%
2019/05/06	1	19.35	0	0.00	19.30	1	869	0.12%
2019/05/03	1	19.75	0	0.00	19.75	1	838	0.12%
2019/04/30	0	0.00	1	19.00	19.45	-1	793	-0.13%
2019/04/22	1	18.55	0	0.00	18.55	1	750	0.13%
2019/04/17	1	18.35	0	0.00	18.40	1	734	0.14%
2019/04/08	0	0.00	3	18.20	18.25	-3	725	-0.41%
2019/01/08	0	0.00	3	18.55	18.50	-3	2,549	-0.12%
2018/12/20	0	0.00	5	20.05	19.80	-5	3,685	-0.14%
2018/12/19	0	0.00	5	20.10	20.15	-5	3,719	-0.13%
2018/12/17	10	20.30	0	0.00	20.35	10	3,707	0.27%
2018/12/03	0	0.00	6	20.50	20.25	-6	3,685	-0.16%
2018/11/23	1	18.30	0	0.00	18.35	1	3,517	0.03%
2018/11/19	0	0.00	1	19.35	19.45	-1	3,557	-0.03%
2018/11/16	1	19.25	0	0.00	19.35	1	3,673	0.03%
2018/11/09	1	18.50	8	18.45	18.05	-7	3,556	-0.20%
2018/11/08	1	19.10	0	0.00	19.25	1	3,533	0.03%
2018/11/06	0	0.00	2	19.30	19.30	-2	3,567	-0.06%
2018/11/02	3	19.10	1	19.20	19.60	2	3,536	0.06%
2018/11/01	1	19.90	0	0.00	19.90	1	3,488	0.03%
2018/10/29	0	0.00	2	20.00	20.45	-2	3,537	-0.06%
2018/10/25	11	20.66	0	0.00	20.70	11	3,489	0.32%
2018/10/24	2	21.65	10	22.01	21.30	-8	3,446	-0.23%
2018/10/23	1	22.25	4	22.31	22.40	-3	3,474	-0.09%
2018/10/22	7	22.59	7.1	22.77	22.30	-0.1	3,481	0.00%
2018/10/19	5	22.91	2	23.05	22.45	3	3,512	0.09%
2018/10/18	9.1	22.95	8	23.08	23.20	1.1	3,458	0.03%
2018/10/17	11	22.86	16	22.98	22.70	-5	3,434	-0.15%
2018/10/16	7	22.64	12	22.42	22.65	-5	3,311	-0.15%
2018/10/15	3	22.32	3	22.82	23.00	0	3,053	0.00%
2018/10/11	0	0.00	1	20.40	20.45	-1	2,621	-0.04%
2018/10/08	9	21.02	6	20.78	21.05	3	2,512	0.12%
2018/10/05	1	20.00	0	0.00	20.00	1	2,423	0.04%
2018/10/02	2	20.30	2	20.40	20.35	0	2,188	0.00%
2018/09/28	6	20.23	0	0.00	19.80	6	2,085	0.29%
2018/09/25	0	0.00	1	19.00	19.20	-1	1,870	-0.05%
2018/09/11	1	17.70	0	0.00	17.75	1	1,735	0.06%
2018/08/28	0	0.00	1	19.05	18.85	-1	1,702	-0.06%
2018/08/23	1	20.75	0	0.00	20.15	1	1,591	0.06%
2018/08/14	1	19.00	0	0.00	19.10	1	1,290	0.08%
2018/08/13	0	0.00	1	18.55	18.30	-1	1,265	-0.08%
2018/07/31	2	19.40	2	19.55	19.30	0	1,060	0.00%
2018/07/30	2	19.90	4	19.60	19.60	-2	1,032	-0.19%
2018/07/27	2	19.48	0	0.00	19.70	2	926	0.22%
2018/07/26	0	0.00	12	19.15	19.50	-12	884	-1.36%
2018/07/25	3	18.72	0.1	18.60	18.45	2.9	855	0.34%
2018/07/24	12.1	18.78	0	0.00	18.75	12.1	843	1.44%
2018/06/14	0	0.00	5	17.50	17.40	-5	768	-0.65%
2018/06/12	5	17.65	0	0.00	17.50	5	759	0.66%
2018/06/01	0	0.00	6	16.85	16.95	-6	702	-0.85%
2018/05/30	0	0.00	6	16.25	16.55	-6	695	-0.86%
2018/05/28	0	0.00	8	16.61	16.60	-8	692	-1.16%
2018/05/24	10	16.80	0	0.00	16.80	10	693	1.44%
2018/05/23	0	0.00	5	16.75	16.75	-5	695	-0.72%
2018/05/22	15	16.95	0	0.00	16.85	15	697	2.15%
2018/05/11	0	0.00	2	17.25	17.15	-2	728	-0.27%
2018/05/10	2	17.30	0	0.00	17.30	2	720	0.28%
2018/05/09	0	0.00	8	16.75	16.90	-8	700	-1.14%
2018/05/08	0	0.00	9	16.75	16.65	-9	698	-1.29%
2018/05/07	0	0.00	1	16.85	16.75	-1	698	-0.14%
2018/05/04	1	16.95	0	0.00	16.95	1	692	0.14%
2018/05/02	19	17.16	24	17.63	17.05	-5	679	-0.74%
2018/04/30	18	16.99	10	16.73	17.00	8	611	1.31%
2018/04/27	0	0.00	8	16.45	16.35	-8	581	-1.38%
2018/04/26	22	16.68	7	16.60	16.60	15	583	2.57%
2018/04/24	0	0.00	10	16.55	16.35	-10	556	-1.80%
2018/04/23	10	16.43	0	0.00	16.45	10	529	1.89%
2018/04/20	5	16.20	5	16.15	16.05	0	521	0.00%
2018/04/09	2	15.75	0	0.00	15.60	2	564	0.35%
2018/02/22	0	0.00	6	15.35	15.35	-6	1,187	-0.51%
2018/02/12	2	14.65	0	0.00	14.65	2	1,189	0.17%
2018/02/09	1	14.50	0	0.00	14.55	1	1,185	0.08%
2018/02/06	3	15.02	0	0.00	14.70	3	1,184	0.25%
2018/01/26	1	16.75	0	0.00	16.70	1	1,150	0.09%
2018/01/24	1	16.90	0	0.00	16.80	1	1,148	0.09%
2018/01/22	1	16.80	0	0.00	16.70	1	1,140	0.09%
2018/01/19	2	16.55	0	0.00	16.55	2	1,143	0.17%