台航 (2617)-台新-中壢券商分點個股進出

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

台航

(2617)

可現股當沖

股價
32.55
漲跌
▼0.05
漲幅
-0.15%
成交量
621張
產業
上市航運類股
465人加入追蹤

立即追蹤
本地時間:13:30

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

台航 (2617)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	32.60	4	32.75	32.55	0	789	0.00%
2024/11/20	2	32.70	2	32.85	32.60	0	786	0.00%
2024/11/14	1	32.45	0	0.00	32.15	1	765	0.13%
2024/11/13	3	32.62	4	32.65	32.50	-1	757	-0.13%
2024/11/12	0	0.00	1	32.30	32.35	-1	744	-0.13%
2024/11/11	3	32.27	0	0.00	32.30	3	731	0.41%
2024/11/06	0	0.00	0.3	31.50	31.60	-0.3	732	-0.03%
2024/10/11	2	31.35	0	0.00	31.40	2	1,049	0.19%
2024/09/30	0.3	32.95	1	33.05	32.60	-0.8	1,199	-0.06%
2024/09/27	0	0.00	1	32.95	32.85	-1	1,286	-0.08%
2024/09/26	1	32.60	0	0.00	32.05	1	1,293	0.08%
2024/08/28	0	0.00	2	32.00	31.90	-2	2,058	-0.10%
2024/08/26	0	0.00	6	32.55	32.10	-6	2,141	-0.28%
2024/08/21	2	32.30	2	32.13	32.20	0	2,393	0.00%
2024/08/02	0	0.00	1	33.50	33.50	-1	3,910	-0.03%
2024/07/19	1	33.40	2	33.40	33.25	-1	4,329	-0.02%
2024/07/17	0	0.00	10	36.30	36.35	-10	4,233	-0.24%
2024/07/15	0	0.00	4	36.55	36.55	-4	4,235	-0.09%
2024/07/12	1	36.90	1	36.90	36.90	0	4,220	0.00%
2024/07/11	4	37.10	0	0.00	37.05	4	4,204	0.10%
2024/07/09	1	36.85	0	0.00	36.85	1	4,227	0.02%
2024/07/08	1	37.05	0	0.00	37.10	1	4,222	0.02%
2024/07/05	1	38.25	0	0.00	38.00	1	4,192	0.02%
2024/07/04	4	39.40	5	39.43	38.90	-1	4,159	-0.02%
2024/07/03	2	40.10	5.6	39.95	40.10	-3.6	4,120	-0.09%
2024/07/02	0	0.00	1	38.50	38.80	-1	3,988	-0.03%
2024/06/28	4	38.14	0	0.00	38.05	4	3,936	0.10%
2024/06/27	0	0.00	2	38.10	38.15	-2	3,927	-0.05%
2024/06/26	0	0.00	2	38.18	38.10	-2	3,912	-0.05%
2024/06/25	2	38.05	0	0.00	38.00	2	3,897	0.05%
2024/06/24	2	37.43	2	37.65	37.45	0	3,890	0.00%
2024/06/21	2	38.00	1	37.61	37.90	1	3,890	0.03%
2024/06/19	1	36.45	0	0.00	36.50	1	3,823	0.03%
2024/06/14	1	36.60	1	36.15	36.45	0	3,806	0.00%
2024/06/13	2	36.20	0	0.00	35.95	2	3,792	0.05%
2024/06/12	1	35.85	2	36.08	36.20	-1	3,790	-0.03%
2024/06/11	3	39.40	6	37.70	37.50	-3	3,728	-0.08%
2024/06/07	3	39.23	6	39.46	39.20	-3	3,650	-0.08%
2024/06/06	2	38.60	2	38.70	38.80	0	3,609	0.00%
2024/06/05	5	38.05	13	38.25	38.30	-8	3,562	-0.22%
2024/06/03	0	0.00	2	37.83	37.95	-2	3,539	-0.06%
2024/05/30	0	0.00	3	37.80	37.70	-3	3,529	-0.08%
2024/05/29	17	38.66	15	38.40	38.45	2	3,525	0.06%
2024/05/28	17	38.24	17	38.49	38.40	0	3,478	0.00%
2024/05/24	0	0.00	5	35.90	36.25	-5	3,454	-0.14%
2024/05/23	5	35.70	0	0.00	35.65	5	3,481	0.14%
2024/05/22	0	0.00	1	36.30	36.45	-1	3,511	-0.03%
2024/05/17	0	0.00	4	36.88	36.90	-4	3,841	-0.10%
2024/05/16	10	37.55	12	37.25	37.55	-2	3,812	-0.05%
2024/05/15	0	0.00	34	37.72	37.15	-34	3,768	-0.90%
2024/05/14	4	38.10	5	38.18	38.30	-1	3,678	-0.03%
2024/05/13	68	39.06	28	39.57	37.80	40	3,518	1.14%
2024/05/10	22	38.14	5	38.15	38.25	17	3,075	0.55%
2024/05/09	3	37.23	1	37.15	37.05	2	2,865	0.07%
2024/05/08	10	37.83	16.1	38.47	36.65	-6.1	2,786	-0.22%
2024/05/07	3	36.52	1	36.20	36.25	2	2,475	0.08%
2024/05/03	0	0.00	3	36.25	36.00	-3	2,426	-0.12%
2024/05/02	3	37.00	2	36.33	36.35	1	2,388	0.04%
2024/04/30	3	37.17	0	0.00	37.20	3	2,293	0.13%
2024/04/29	2	37.23	0	0.00	36.80	2	2,212	0.09%
2024/04/26	3.6	35.87	44	35.69	36.20	-40.4	2,124	-1.90%
2024/04/25	0	0.00	56	35.34	35.30	-56	2,063	-2.71%
2024/04/24	1	35.30	0	0.00	35.25	1	2,050	0.05%
2024/04/23	0	0.00	2	34.85	35.10	-2	2,053	-0.10%
2024/04/22	2	35.45	1	35.35	34.80	1	2,062	0.05%
2024/04/17	0	0.00	1	34.30	34.25	-1	2,006	-0.05%
2024/04/16	0	0.00	1	34.45	34.00	-1	2,038	-0.05%
2024/04/15	1	35.50	30	35.42	35.25	-29	2,083	-1.39%
2024/04/12	40	35.15	0	0.00	35.15	40	2,110	1.89%
2024/04/11	1	34.90	2	35.00	34.95	-1	2,164	-0.05%
2024/04/09	57	34.95	1	34.45	34.80	56	2,300	2.43%
2024/04/08	4	34.35	0	0.00	34.35	4	2,324	0.17%
2024/03/29	0	0.00	10	34.40	34.40	-10	2,377	-0.42%
2024/03/26	0	0.00	1	34.50	34.50	-1	2,569	-0.04%
2024/03/20	0	0.00	2	35.35	35.15	-2	2,774	-0.07%
2024/03/19	13	35.33	1	35.60	35.65	12	2,816	0.43%
2024/03/18	10	34.80	3	34.80	34.90	7	2,841	0.25%
2024/03/15	3	35.15	3	35.20	35.00	0	2,857	0.00%
2024/03/14	5	36.17	1	36.20	36.15	4	2,858	0.14%
2024/03/13	2	36.35	5	36.00	36.00	-3	2,884	-0.10%
2024/03/12	3	36.00	3.1	36.15	36.25	-0.1	2,971	0.00%
2024/03/11	1	35.70	1	35.45	35.70	0	3,085	0.00%
2024/03/08	10	35.07	32	34.83	35.20	-22	3,765	-0.58%
2024/03/07	0	0.00	3	34.90	35.00	-3	4,019	-0.07%
2024/03/06	5	35.65	5	35.45	35.25	0	4,135	0.00%
2024/03/05	7	35.64	0	0.00	35.55	7	4,158	0.17%
2024/03/04	1	35.25	0	0.00	35.50	1	4,159	0.02%
2024/03/01	3	35.58	3	35.20	35.35	0	4,255	0.00%
2024/02/29	3	35.70	1	35.50	35.45	2	4,256	0.05%
2024/02/26	4	35.63	0	0.00	35.20	4	4,109	0.10%
2024/02/23	0	0.00	3	35.28	35.05	-3	4,054	-0.07%
2024/02/22	6	35.46	12.1	35.73	35.50	-6.1	3,989	-0.15%
2024/02/21	16	34.85	2.1	34.53	34.75	13.9	3,847	0.36%
2024/02/20	1	33.10	0	0.00	33.00	1	3,619	0.03%
2024/01/18	0	0.00	5	31.45	31.75	-5	3,628	-0.14%
2024/01/17	0	31.40	2	31.35	31.40	-2	3,618	-0.05%
2024/01/16	0	31.75	0	0.00	31.55	0	3,607	0.00%
2024/01/15	0	32.05	3	32.10	32.05	-3	3,589	-0.08%
2024/01/12	3	32.35	3	32.10	31.80	0	3,603	0.00%
2024/01/10	3	32.00	0	0.00	31.90	3	3,623	0.08%
2024/01/09	1	33.00	8	33.01	32.65	-7	3,590	-0.19%
2024/01/08	0	0.00	10	34.30	34.20	-10	3,515	-0.28%
2024/01/05	0	34.15	4	34.69	34.80	-4	3,472	-0.11%
2024/01/04	19	34.43	5	34.53	34.35	14	3,415	0.41%
2024/01/02	0	0.00	2	33.75	33.40	-2	3,299	-0.06%
2023/12/29	0	0.00	2	33.00	33.00	-2	3,257	-0.06%
2023/12/26	2	33.45	0	0.00	33.45	2	3,237	0.06%
2023/12/25	0.1	33.50	0	0.00	32.70	0.1	3,211	0.00%
2023/12/22	1.1	33.42	0	0.00	33.95	1.1	3,163	0.03%
2023/12/21	6	33.95	0	0.00	34.25	6	3,115	0.19%
2023/12/19	3	33.25	3	33.03	33.10	0	3,008	0.00%
2023/12/18	6	33.72	2	33.55	33.50	4	3,000	0.13%
2023/12/15	0	0.00	10	32.58	32.55	-10	2,974	-0.34%
2023/12/11	0	0.00	1	33.30	33.20	-1	3,034	-0.03%
2023/12/08	2	34.08	0	0.00	33.65	2	2,985	0.07%
2023/12/07	1	34.05	0	0.00	33.95	1	2,922	0.03%
2023/12/06	8	35.37	7	35.26	35.50	1	2,807	0.04%
2023/12/05	30	37.19	27.1	36.61	36.05	3	2,630	0.11%
2023/12/04	9	34.64	10.1	35.03	35.35	-1.1	1,913	-0.06%
2023/12/01	9	32.04	1	32.15	32.15	8	1,618	0.49%
2023/11/30	0	0.00	2	31.50	31.30	-2	1,476	-0.14%
2023/11/29	1	30.95	0	0.00	30.85	1	1,438	0.07%
2023/11/28	14	30.95	4	31.25	31.00	10	1,408	0.71%
2023/11/16	0	0.00	1	29.45	29.40	-1	1,324	-0.08%
2023/11/13	0.1	28.95	0	0.00	29.00	0.1	1,614	0.00%
2023/11/03	0	0.00	5	28.31	28.50	-5	1,606	-0.31%
2023/10/31	3	27.55	0	0.00	27.40	3	1,594	0.19%
2023/10/30	2	28.15	0	0.00	28.30	2	1,591	0.13%
2023/10/20	0	0.00	3	28.57	28.90	-3	1,652	-0.18%
2023/10/19	3	29.33	0	0.00	29.25	3	1,652	0.18%
2023/10/18	0	0.00	1	28.85	28.85	-1	1,638	-0.06%
2023/10/13	0	0.00	1	29.20	29.00	-1	1,693	-0.06%
2023/10/12	0	0.00	1	28.85	29.10	-1	1,705	-0.06%
2023/10/06	5	28.96	4	29.23	29.10	1	1,712	0.06%
2023/09/22	1.1	29.79	0	0.00	29.60	1.1	1,873	0.06%
2023/09/20	0	0.00	1	31.00	30.70	-1	1,819	-0.05%
2023/09/14	2	28.55	3	28.67	28.65	-1	1,524	-0.07%
2023/09/06	1	28.15	0	0.00	28.10	1	1,558	0.06%
2023/09/01	0	0.00	3	28.40	28.25	-3	1,607	-0.19%
2023/08/29	3	28.27	0	0.00	28.25	3	1,618	0.19%
2023/08/24	0	0.00	2	28.60	28.55	-2	1,615	-0.12%
2023/08/23	8	29.40	6	28.93	28.95	2	1,600	0.12%
2023/08/21	1	29.30	0	0.00	29.10	1	1,570	0.06%
2023/08/18	2	30.53	4	29.55	30.50	-2	1,499	-0.13%
2023/08/17	0	0.00	1	28.10	28.10	-1	1,287	-0.08%
2023/08/10	2	26.83	1	26.80	26.80	1	1,223	0.08%
2023/08/07	0	0.00	1	27.35	27.50	-1	1,189	-0.08%
2023/08/02	3	27.40	0	0.00	27.25	3	1,199	0.25%
2023/08/01	0	0.00	1	27.60	27.60	-1	1,186	-0.08%
2023/07/28	1	28.00	0	0.00	28.05	1	1,198	0.08%
2023/07/21	1	28.10	0	0.00	28.15	1	1,150	0.09%
2023/07/17	0	0.00	0.1	31.00	30.80	-0.1	1,092	-0.01%
2023/07/12	1	30.60	1	31.05	30.70	0	1,077	0.00%
2023/07/06	1	31.55	0	0.00	31.60	1	1,029	0.10%
2023/07/05	1	31.95	0	0.00	31.70	1	1,040	0.10%
2023/07/04	3	32.03	2	31.55	31.65	1	1,049	0.10%
2023/07/03	0	0.00	1	31.55	31.75	-1	1,028	-0.10%
2023/06/30	1	30.45	0	0.00	30.50	1	976	0.10%
2023/06/29	1	30.05	0	0.00	30.05	1	972	0.10%
2023/06/19	1	30.70	0	0.00	30.60	1	1,098	0.09%
2023/06/14	0	0.00	20	30.55	30.80	-20	1,114	-1.80%
2023/06/08	0	0.00	1	30.30	30.20	-1	1,226	-0.08%
2023/06/07	20	30.18	1	30.05	29.95	19	1,316	1.44%
2023/06/06	1	29.35	3	29.62	29.70	-2	1,393	-0.14%
2023/06/05	1	29.15	10	29.15	29.25	-9	1,469	-0.61%
2023/06/02	0	0.00	10	29.02	29.10	-10	1,623	-0.62%
2023/06/01	1	28.85	0	0.00	28.85	1	1,674	0.06%
2023/05/31	0	0.00	2	29.08	29.00	-2	1,749	-0.11%
2023/05/29	20	29.33	0	0.00	29.35	20	1,955	1.02%
2023/05/03	1	30.75	0	0.00	30.75	1	2,226	0.04%
2023/04/28	10	31.55	10	31.50	31.50	0	2,234	0.00%
2023/04/21	2	31.60	0	0.00	31.15	2	2,240	0.09%
2023/04/17	0	0.00	5	32.85	32.90	-5	2,239	-0.22%
2023/04/14	1	32.60	10	32.45	32.70	-9	2,246	-0.40%
2023/04/13	0	0.00	6	32.55	32.60	-6	2,242	-0.27%
2023/04/11	0	0.00	1	32.25	32.35	-1	2,241	-0.04%
2023/04/07	0	0.00	5	32.20	32.20	-5	2,218	-0.23%
2023/04/06	0	0.00	1	31.50	31.65	-1	2,199	-0.05%
2023/03/31	13	31.09	0	0.00	31.05	13	2,197	0.59%
2023/03/29	2	31.15	1	30.80	30.75	1	2,367	0.04%
2023/03/28	9	31.16	5	31.00	31.00	4	2,381	0.17%
2023/03/24	2	30.90	2	30.80	30.85	0	2,456	0.00%
2023/03/21	0	0.00	2	33.00	33.10	-2	2,383	-0.08%
2023/03/20	0	0.00	1	33.10	33.10	-1	2,379	-0.04%
2023/03/17	0	0.00	1	33.25	33.40	-1	2,379	-0.04%
2023/03/16	1	33.45	0	0.00	33.05	1	2,365	0.04%
2023/03/14	2	32.75	0	0.00	33.35	2	2,310	0.09%
2023/03/13	1	33.45	1	33.40	33.40	0	2,270	0.00%
2023/03/10	11	33.62	0	0.00	33.75	11	2,230	0.49%
2023/03/09	2	34.48	10	34.25	34.30	-8	2,144	-0.37%
2023/03/08	10	33.30	2	33.20	33.55	8	2,054	0.39%
2023/03/07	0	0.00	1.1	32.47	33.85	-1.1	1,981	-0.05%
2023/03/06	11	31.99	23	32.05	31.95	-12	1,855	-0.65%
2023/03/02	1	30.70	10	30.65	31.25	-9	1,743	-0.52%
2023/03/01	11.1	30.43	2	29.85	29.85	9.1	1,635	0.55%
2023/02/24	4	29.81	2	29.85	30.00	2	1,533	0.13%
2023/02/23	5	29.24	1	29.05	28.85	4	1,399	0.29%
2023/02/02	0	0.00	0.2	27.05	27.30	-0.2	1,360	-0.02%
2023/01/31	5	26.45	6	26.44	26.45	-1	1,334	-0.07%
2023/01/30	0	0.00	4	26.25	26.25	-4	1,322	-0.30%
2023/01/17	5	26.30	202	26.22	26.15	-197	1,315	-14.98%	大賣/鉅額交易
2023/01/12	65	26.06	0	0.00	26.05	65	1,327	4.90%
2023/01/11	0	0.00	10	26.25	26.25	-10	1,325	-0.75%
2023/01/10	50	25.85	75	26.09	25.90	-25	1,317	-1.90%
2023/01/09	140	25.86	0	0.00	25.90	140	1,326	10.55%	大買/鉅額交易
2023/01/05	60	26.05	31	26.20	25.85	29	1,355	2.14%
2022/12/30	0	0.00	2	27.00	26.90	-2	1,337	-0.15%
2022/12/28	2	26.25	0	0.00	26.35	2	1,351	0.15%
2022/12/22	30	28.09	30	27.65	27.60	0	1,373	0.00%
2022/12/15	5	26.65	5	26.75	26.90	0	1,252	0.00%
2022/12/14	0.1	26.35	0	0.00	26.30	0.1	1,301	0.00%
2022/12/05	0	0.00	2	26.60	26.40	-2	1,422	-0.14%
2022/12/01	9	26.75	8	26.74	26.70	1	1,458	0.07%
2022/11/29	1	25.75	0	0.00	26.25	1	1,441	0.07%
2022/11/28	2	26.03	0	0.00	26.00	2	1,450	0.14%
2022/11/18	0	0.00	1	25.10	25.10	-1	1,443	-0.07%
2022/11/16	0	0.00	1	25.70	25.50	-1	1,445	-0.07%
2022/11/14	0	0.00	2	25.40	25.65	-2	1,439	-0.14%
2022/11/10	0	0.00	66	25.01	25.00	-66	1,427	-4.62%
2022/11/09	2	25.10	0	0.00	25.05	2	1,430	0.14%
2022/11/07	13	24.39	3	24.35	24.50	10	1,425	0.70%
2022/11/04	5	23.50	35	23.65	23.70	-30	1,435	-2.09%
2022/11/02	41	23.29	30	23.60	23.25	11	1,484	0.74%
2022/11/01	15	23.15	1	23.20	23.15	14	1,479	0.95%
2022/10/28	60	23.83	30	24.15	23.50	30	1,476	2.03%
2022/10/27	30	23.85	15	24.15	24.15	15	1,482	1.01%
2022/10/26	15	23.85	0	0.00	23.85	15	1,489	1.01%
2022/10/18	0	0.00	31	24.40	24.35	-31	1,532	-2.02%
2022/10/17	15	23.75	0	0.00	23.85	15	1,563	0.96%
2022/10/13	15	23.87	0	0.00	23.60	15	1,626	0.92%
2022/10/03	0	0.00	15	24.58	25.25	-15	1,672	-0.90%
2022/09/30	2	24.05	3	24.33	24.70	-1	1,681	-0.06%
2022/09/29	6	25.02	0	0.00	24.85	6	1,677	0.36%
2022/09/27	10.1	26.50	0	0.00	26.45	10.1	1,662	0.60%
2022/09/23	1	28.60	1	28.75	28.25	0	1,662	0.00%
2022/09/19	0	0.00	9	27.40	27.10	-9	1,615	-0.56%
2022/09/08	1	25.75	0	0.00	25.85	1	1,736	0.06%
2022/08/19	0	0.00	5	29.40	29.40	-5	1,985	-0.25%
2022/08/18	0	0.00	1	29.70	29.65	-1	2,087	-0.05%
2022/08/15	2	29.70	0	0.00	29.70	2	2,284	0.09%
2022/08/12	5	29.60	0	0.00	29.60	5	2,290	0.22%
2022/07/22	0	0.00	1	28.45	28.55	-1	3,126	-0.03%
2022/07/21	12	28.40	12	28.10	28.00	0	3,129	0.00%
2022/07/14	0	0.00	1	26.70	26.70	-1	3,834	-0.03%
2022/07/08	0	0.00	22	28.99	29.00	-22	3,931	-0.56%
2022/07/06	10	28.50	0	0.00	28.05	10	3,955	0.25%
2022/07/05	10	28.05	0	0.00	28.25	10	4,013	0.25%
2022/07/01	1	28.25	10	28.40	27.05	-9	4,030	-0.22%
2022/06/30	1	28.90	0	0.00	28.80	1	4,026	0.02%
2022/06/29	0	0.00	2	30.30	30.05	-2	4,032	-0.05%
2022/06/27	1	30.45	3	30.63	31.15	-2	4,038	-0.05%
2022/06/24	0.1	29.10	3	29.07	29.05	-3	4,014	-0.07%
2022/06/22	3	29.10	1	29.75	28.65	2	3,961	0.05%
2022/06/20	3	32.08	1	29.90	29.50	2	3,901	0.05%
2022/06/16	10	33.85	0	0.00	33.30	10	3,810	0.26%
2022/06/13	1	35.40	0	0.00	34.95	1	3,855	0.03%
2022/06/10	0	0.00	1	36.25	36.35	-1	4,016	-0.02%
2022/06/02	0	0.00	2	37.40	37.35	-2	4,711	-0.04%
2022/05/30	1	37.80	0.1	37.80	37.85	0.9	5,023	0.02%
2022/05/27	0.1	37.50	1	38.05	37.75	-1	5,214	-0.02%
2022/05/26	0	0.00	3	37.82	37.80	-3	5,552	-0.05%
2022/05/25	0	0.00	9	36.65	36.90	-9	5,826	-0.15%
2022/05/24	2	36.40	1	36.45	36.15	1	5,823	0.02%
2022/05/23	0	0.00	11	35.58	35.70	-11	5,800	-0.19%
2022/05/20	1	34.35	0	0.00	34.30	1	5,765	0.02%
2022/05/19	6	33.60	3	33.87	33.85	3	5,912	0.05%
2022/05/17	4	34.55	1	34.65	34.45	3	5,920	0.05%
2022/05/16	1	34.60	1	35.15	35.15	0	5,894	0.00%
2022/05/12	5	35.00	1	36.25	35.00	4	5,865	0.07%
2022/05/11	3	36.10	0	0.00	36.05	3	5,827	0.05%
2022/05/10	6	36.46	0	0.00	36.45	6	5,829	0.10%
2022/05/09	2	37.00	5	37.54	36.40	-3	5,782	-0.05%
2022/05/05	3	38.42	11	37.64	38.15	-8	5,736	-0.14%
2022/05/04	10	38.42	10	38.22	37.95	0	5,665	0.00%
2022/05/03	7	36.36	2	36.75	36.95	5	5,519	0.09%
2022/04/29	7	38.11	25	37.95	37.75	-18	5,440	-0.33%
2022/04/28	2	36.00	3	36.13	36.20	-1	5,269	-0.02%
2022/04/27	3	35.98	2	35.80	35.45	1	5,215	0.02%
2022/04/26	2	36.60	3	36.40	36.05	-1	5,199	-0.02%
2022/04/25	0	36.50	0	0.00	36.40	0	5,137	0.00%
2022/04/22	6	38.65	13	38.72	38.70	-7	5,069	-0.14%
2022/04/21	3	39.02	9	39.02	39.00	-6	4,998	-0.12%
2022/04/20	49	38.65	35	38.54	38.40	14	4,826	0.29%
2022/04/19	1	37.25	1	37.45	36.85	0	4,454	0.00%
2022/04/18	5	35.85	1	35.95	35.75	4	4,411	0.09%
2022/04/15	1	37.30	10	37.20	37.05	-9	4,384	-0.21%
2022/04/14	0	0.00	1	37.30	36.85	-1	4,347	-0.02%
2022/04/13	0	0.00	4	36.51	36.75	-4	4,339	-0.09%
2022/04/12	1	35.70	0	0.00	35.70	1	4,323	0.02%
2022/04/11	5	37.42	0	0.00	36.55	5	4,313	0.12%
2022/04/08	0	0.00	3	36.35	36.65	-3	4,272	-0.07%
2022/04/07	3	35.63	0	0.00	35.20	3	4,266	0.07%
2022/04/01	1	36.50	0	0.00	36.80	1	4,250	0.02%
2022/03/31	0.1	36.10	0	0.00	36.20	0.1	4,237	0.00%
2022/03/24	0	0.00	1	35.65	35.65	-1	4,309	-0.02%
2022/03/18	0	0.00	2	35.75	36.05	-2	4,515	-0.04%
2022/03/17	0	0.00	2	36.00	36.05	-2	4,523	-0.04%
2022/03/16	16	35.74	10	35.00	35.30	6	4,524	0.13%
2022/03/15	4	37.50	0	0.00	36.15	4	4,513	0.09%
2022/03/14	7	37.36	0	0.00	37.10	7	4,523	0.15%
2022/03/11	1	37.00	7	37.33	37.10	-6	4,531	-0.13%
2022/03/10	14	36.91	22	37.99	37.25	-8	4,535	-0.18%
2022/03/09	8	35.04	5	35.20	35.95	3	4,249	0.07%
2022/03/08	0	0.00	2	34.08	33.60	-2	4,286	-0.05%
2022/03/07	3	36.20	0	0.00	35.55	3	4,270	0.07%
2022/03/04	8	37.64	7	37.67	37.35	1	4,258	0.02%
2022/03/03	25	37.14	33	37.11	37.10	-8	4,153	-0.19%
2022/03/02	31	37.26	5	37.25	37.05	26	4,109	0.63%
2022/03/01	9	37.22	6	36.80	37.00	3	3,904	0.08%
2022/02/25	6	37.28	17	37.38	37.70	-11	3,571	-0.31%
2022/02/24	0	0.00	1	35.70	34.30	-1	3,230	-0.03%
2022/02/23	0	0.00	1	35.90	35.50	-1	3,257	-0.03%
2022/02/21	8	36.47	10	35.85	35.55	-2	3,245	-0.06%
2022/02/18	1	35.45	1	35.60	35.50	0	3,135	0.00%
2022/02/10	0	0.00	2	35.00	35.25	-2	3,859	-0.05%
2022/02/07	1	33.00	1	32.85	33.75	0	3,988	0.00%
2022/01/26	5	31.75	0	0.00	31.60	5	4,162	0.12%
2022/01/24	0	0.00	1	31.55	32.30	-1	4,257	-0.02%
2022/01/21	0	0.00	1	33.20	32.40	-1	4,301	-0.02%
2022/01/13	10	34.75	0	0.00	34.45	10	4,575	0.22%
2022/01/10	0	0.00	1	35.70	35.40	-1	4,749	-0.02%
2022/01/06	1	36.65	0	0.00	36.40	1	4,895	0.02%
2021/12/21	0	0.00	5	38.20	38.30	-5	6,770	-0.07%
2021/12/20	1	37.65	1	37.85	37.60	0	6,739	0.00%
2021/12/16	5	37.95	5	37.70	37.70	0	6,719	0.00%
2021/12/15	5	36.85	0	0.00	38.10	5	6,734	0.07%
2021/12/14	10	37.25	0	0.00	36.85	10	6,737	0.15%
2021/12/13	10	38.00	0	0.00	38.25	10	6,729	0.15%
2021/12/09	1	39.15	0	0.00	38.95	1	6,843	0.01%
2021/12/08	15	39.55	1	39.25	39.40	14	6,923	0.20%
2021/12/07	2	38.00	2	38.80	38.85	0	6,797	0.00%
2021/12/06	0	0.00	31	38.48	38.35	-31	6,772	-0.46%
2021/12/02	2	38.63	5	38.05	38.05	-3	6,874	-0.04%
2021/11/30	5	37.80	0	0.00	37.80	5	6,976	0.07%
2021/11/29	0.1	35.90	0	0.00	35.85	0.1	7,112	0.00%
2021/11/26	10	35.80	0	0.00	35.85	10	7,262	0.14%
2021/11/25	20	37.30	0	0.00	37.60	20	7,363	0.27%
2021/11/24	1	37.70	2	37.45	37.30	-1	7,560	-0.01%
2021/11/18	0	0.00	2	36.08	36.60	-2	9,527	-0.02%
2021/11/16	1	37.25	0	0.00	37.35	1	11,082	0.01%
2021/11/12	4	37.20	4	37.23	37.20	0	13,189	0.00%
2021/11/11	1	38.75	1	37.65	37.60	0	13,202	0.00%
2021/11/10	2	38.65	1	38.50	38.60	1	13,197	0.01%
2021/11/09	5	37.40	0	0.00	37.70	5	13,187	0.04%
2021/11/08	0.6	36.35	0	0.00	37.00	0.6	13,101	0.00%
2021/11/05	0	35.50	0	0.00	35.65	0	13,150	0.00%
2021/11/03	1	36.45	1	37.25	36.30	0	13,227	0.00%
2021/11/02	21	35.85	20	36.40	35.75	1	13,285	0.01%
2021/11/01	0	0.00	2	35.30	35.10	-2	13,263	-0.02%
2021/10/29	0	0.00	2	34.30	35.05	-2	13,282	-0.02%
2021/10/27	0.2	35.00	4	34.94	34.80	-3.8	13,479	-0.03%
2021/10/26	0	35.60	1	35.55	35.55	-1	13,721	-0.01%
2021/10/25	0.1	36.21	1	36.15	36.10	-0.9	14,064	-0.01%
2021/10/21	0	0.00	1	37.30	36.30	-1	14,440	-0.01%
2021/10/20	0	0.00	1	37.10	36.15	-1	14,514	-0.01%
2021/10/19	0	0.00	1	36.60	36.80	-1	14,714	-0.01%
2021/10/18	32	36.24	0	0.00	36.55	32	14,926	0.21%
2021/10/15	41	37.24	42	37.40	37.55	-1	15,193	-0.01%
2021/10/14	21	37.24	21	36.63	37.10	0	15,365	0.00%
2021/10/13	4	37.40	38	37.10	36.60	-34	15,527	-0.22%
2021/10/12	3	37.40	2	37.05	37.10	1	16,527	0.01%
2021/10/08	4	41.08	4	39.80	40.20	0	17,224	0.00%
2021/10/07	7	40.17	4	40.18	40.95	3	17,533	0.02%
2021/10/06	2	37.85	0	0.00	37.25	2	17,915	0.01%
2021/10/05	0	0.00	3	38.00	39.45	-3	18,252	-0.02%
2021/10/04	4	41.53	5	39.99	38.85	-1	18,607	-0.01%
2021/10/01	45	44.35	24	43.49	43.10	21	19,128	0.11%
2021/09/30	3	45.25	3	44.30	44.80	0	19,679	0.00%
2021/09/29	1	42.80	1	43.45	42.60	0	20,483	0.00%
2021/09/28	1	43.15	15	43.10	43.15	-14	21,363	-0.07%
2021/09/22	5	44.75	7	44.21	44.00	-2	28,031	-0.01%
2021/09/17	0	0.00	1	45.15	45.05	-1	29,307	0.00%
2021/09/15	0	0.00	1	45.65	45.65	-1	31,814	0.00%
2021/09/13	0	0.00	12	46.12	45.65	-12	34,744	-0.03%
2021/09/10	2	45.55	1	45.75	45.75	1	34,972	0.00%
2021/09/09	10	45.45	0	0.00	45.10	10	35,510	0.03%
2021/09/08	1	45.35	0	0.00	46.40	1	36,297	0.00%
2021/09/07	5	47.22	7	46.64	45.80	-2	37,140	-0.01%
2021/09/06	11	45.17	4	45.94	45.05	7	37,787	0.02%
2021/09/03	9	47.57	5	47.47	47.40	4	38,385	0.01%
2021/09/02	7	48.42	6	48.35	48.70	1	38,491	0.00%
2021/09/01	0	0.00	1	47.60	47.45	-1	39,147	0.00%
2021/08/31	1	51.00	2	51.10	50.10	-1	39,133	0.00%
2021/08/30	5	52.30	10	52.47	51.40	-5	39,309	-0.01%
2021/08/27	10	51.18	3	51.70	50.90	7	39,498	0.02%
2021/08/26	11	54.34	7	53.43	53.30	4	40,366	0.01%
2021/08/25	10	52.94	12	53.53	54.00	-2	40,832	0.00%
2021/08/24	56	55.04	45	54.90	53.50	11	40,500	0.03%
2021/08/23	36	51.91	116	52.38	52.90	-80	39,337	-0.20%	大賣/
2021/08/20	133	49.22	74	48.58	48.10	59	38,826	0.15%	大買/
2021/08/19	144	51.16	133	51.14	49.25	11	37,905	0.03%	大買/大賣/
2021/08/18	11	45.27	14.3	45.71	47.85	-3.3	36,185	-0.01%
2021/08/17	2	43.80	4	44.23	43.50	-2	35,898	-0.01%
2021/08/16	3	44.27	3	44.70	43.35	0	36,036	0.00%
2021/08/13	9	45.51	6	45.28	44.80	3	36,035	0.01%
2021/08/12	14	43.98	15	44.41	45.25	-1	35,960	0.00%
2021/08/11	16	42.49	17	42.42	43.15	-1	36,021	0.00%
2021/08/10	5	45.70	2	44.30	44.25	3	36,403	0.01%
2021/08/09	3	46.17	2	46.10	45.00	1	36,597	0.00%
2021/08/06	20	46.49	11	46.60	45.70	9	36,906	0.02%
2021/08/05	1	44.65	7	44.30	44.10	-6	36,977	-0.02%
2021/08/04	0	0.00	3	45.47	45.45	-3	37,239	-0.01%
2021/08/03	4	45.10	2	45.30	45.35	2	37,965	0.01%
2021/08/02	1	44.50	102	43.45	45.60	-101	38,908	-0.26%	大賣/鉅額交易
2021/07/30	4.1	46.75	0	0.00	44.50	4.1	39,585	0.01%
2021/07/29	104	47.90	6	46.66	47.95	98	40,372	0.24%	大買/
2021/07/28	50	44.50	42	45.01	44.35	8	40,923	0.02%
2021/07/27	20	46.79	10	47.10	44.60	10	42,247	0.02%
2021/07/26	0.1	49.90	1	49.40	48.00	-0.9	42,885	0.00%
2021/07/23	7	50.47	36	50.67	50.00	-29	43,277	-0.07%
2021/07/22	9	50.08	2.1	49.66	48.70	6.9	43,697	0.02%
2021/07/21	35	52.99	26	54.04	50.00	9	44,865	0.02%
2021/07/20	35.2	53.07	47.1	54.48	53.90	-12	44,736	-0.03%
2021/07/19	6	57.43	8	56.99	56.40	-2	45,062	0.00%
2021/07/16	85.9	60.03	52	59.44	57.00	33.9	45,618	0.07%
2021/07/15	74	57.50	65	58.26	59.50	9	45,165	0.02%
2021/07/14	28	55.40	22	55.12	54.10	6	44,444	0.01%
2021/07/13	1.1	57.10	5	59.44	57.90	-4	43,927	-0.01%
2021/07/12	17	63.78	15	62.65	61.70	2	43,658	0.00%
2021/07/09	9	64.78	15	65.19	63.00	-6	43,275	-0.01%
2021/07/08	7	66.41	8.5	66.26	66.40	-1.5	43,108	0.00%
2021/07/07	45	69.50	77	66.71	66.50	-32	42,533	-0.08%
2021/07/06	34.1	69.80	46	69.20	66.90	-11.9	41,570	-0.03%
2021/07/05	60.1	69.35	65.3	69.33	67.80	-5.2	40,676	-0.01%
2021/07/02	80.1	74.10	101	74.07	73.80	-20.9	39,759	-0.05%	大賣/
2021/07/01	114	70.50	67	70.69	71.90	47	37,866	0.12%	大買/
2021/06/30	31	62.35	94.6	63.98	65.50	-63.6	35,676	-0.18%
2021/06/29	91.5	61.24	43	61.35	59.60	48.5	34,377	0.14%
2021/06/28	57.2	61.28	62	60.56	62.00	-4.8	33,307	-0.01%
2021/06/25	64.1	59.00	58	58.69	58.10	6.1	32,053	0.02%
2021/06/24	61	58.67	67	58.27	57.70	-6	31,133	-0.02%
2021/06/23	37	57.40	32	57.57	55.90	5	29,731	0.02%
2021/06/22	71	61.77	75.1	61.40	62.10	-4.1	28,969	-0.01%
2021/06/21	32	55.80	1	57.30	57.30	31	26,873	0.12%
2021/06/18	70	50.20	87	51.62	52.10	-17	26,952	-0.06%
2021/06/17	29	45.91	34.7	46.22	47.40	-5.7	26,789	-0.02%
2021/06/16	34	46.51	31	46.60	44.85	3	26,399	0.01%
2021/06/15	49	45.95	36	46.06	46.50	13	25,661	0.05%
2021/06/11	24	44.21	31	44.18	43.75	-7	24,840	-0.03%
2021/06/10	13	41.99	8	41.76	42.05	5	24,204	0.02%
2021/06/09	42	43.83	34	43.59	42.75	8	24,087	0.03%
2021/06/08	5	40.76	30	43.27	43.60	-25	23,307	-0.11%
2021/06/07	23	41.53	15	39.25	39.65	8	23,151	0.03%
2021/06/04	17.5	44.72	17.3	44.80	42.60	0.3	22,848	0.00%
2021/06/03	33.2	47.15	8	47.34	46.00	25.2	22,487	0.11%
2021/06/02	12	43.43	27.3	45.11	46.20	-15.3	21,492	-0.07%
2021/06/01	1.2	38.60	3	40.07	42.00	-1.8	20,843	-0.01%
2021/05/31	2.3	37.53	1	38.00	38.20	1.3	20,722	0.01%
2021/05/28	0.2	36.70	0	0.00	38.40	0.2	20,617	0.00%
2021/05/27	1	36.30	3	36.52	36.40	-2	20,505	-0.01%
2021/05/26	7	34.62	13	35.65	35.85	-6	20,438	-0.03%
2021/05/25	9	35.54	1	36.30	36.00	8	20,370	0.04%
2021/05/24	0	0.00	5.1	38.64	37.55	-5.1	20,229	-0.03%
2021/05/21	0.1	35.00	3	33.90	35.40	-2.9	20,027	-0.01%
2021/05/20	14	34.62	3	34.40	32.20	11	19,942	0.06%
2021/05/19	7	34.24	1	34.80	35.00	6	19,994	0.03%
2021/05/18	7	31.44	13	31.85	33.00	-6	19,882	-0.03%
2021/05/17	2	30.30	3	30.33	30.00	-1	19,380	-0.01%
2021/05/14	5	34.90	21	35.18	33.30	-16	19,113	-0.08%
2021/05/13	10	37.20	8	37.00	37.00	2	18,689	0.01%
2021/05/12	6	42.03	20	41.31	41.10	-14	18,363	-0.08%
2021/05/11	49	48.92	9	49.23	45.65	40	18,059	0.22%
2021/05/10	41	50.56	46	50.63	50.70	-5	17,286	-0.03%
2021/05/07	47	48.45	55	48.29	48.65	-8	16,230	-0.05%
2021/05/06	49	48.51	53	47.72	48.70	-4	15,395	-0.03%
2021/05/05	11	46.15	26	44.43	46.85	-15	14,341	-0.10%
2021/05/04	66	46.24	58.1	46.57	42.60	7.9	13,422	0.06%
2021/05/03	20	45.63	53.1	46.19	46.35	-33.1	11,865	-0.28%
2021/04/29	31	41.15	6	41.02	42.15	25	10,976	0.23%
2021/04/28	86	41.35	103.2	41.36	40.45	-17.2	10,444	-0.16%	大賣/
2021/04/27	103.2	41.40	40	41.89	41.15	63.1	9,815	0.64%	大買/
2021/04/26	4	36.46	10	37.83	38.35	-6	8,392	-0.07%
2021/04/23	15.1	36.03	4	36.54	34.90	11.1	8,181	0.14%
2021/04/22	34	38.32	39.1	38.01	37.70	-5.1	7,717	-0.07%
2021/04/21	29.3	36.40	3.2	35.99	36.55	26.1	6,984	0.37%
2021/04/20	0	0.00	4	33.25	33.25	-4	6,430	-0.06%
2021/04/16	3	26.10	1	25.45	27.50	2	6,441	0.03%
2021/04/14	5	25.10	0	0.00	25.10	5	6,147	0.08%
2021/04/13	5	24.80	2	24.75	25.00	3	5,884	0.05%
2021/04/12	4	24.40	2	24.40	24.45	2	5,737	0.03%
2021/04/09	1	23.55	0	0.00	23.80	1	5,901	0.02%
2021/04/08	0.1	24.20	2	24.18	24.15	-1.9	5,884	-0.03%
2021/04/07	0	0.00	1	24.30	24.15	-1	5,875	-0.02%
2021/04/06	0	0.00	4	24.16	23.95	-4	6,068	-0.07%
2021/04/01	1	24.10	0	0.00	23.70	1	6,187	0.02%
2021/03/31	1	24.05	1	24.45	24.00	0	6,138	0.00%
2021/03/30	1	23.90	1	23.85	24.15	0	6,039	0.00%
2021/03/29	9	24.38	5	24.26	24.50	4	6,021	0.07%
2021/03/25	1	22.80	1	23.25	22.80	0	6,218	0.00%
2021/03/24	1	23.70	0	0.00	23.75	1	6,263	0.02%
2021/03/23	27	24.50	27	24.66	23.95	0	6,132	0.00%
2021/03/22	2	24.63	10.8	25.28	25.40	-8.8	5,703	-0.15%
2021/03/19	7	23.19	3	23.42	23.10	4	5,313	0.08%
2021/03/18	2	21.50	11	22.19	22.10	-9	4,872	-0.18%
2021/03/17	0	0.00	2	21.00	21.05	-2	4,723	-0.04%
2021/03/16	7.1	21.44	1	21.20	21.30	6.1	4,744	0.13%
2021/03/15	3.3	21.40	10	21.40	21.60	-6.8	4,931	-0.14%
2021/03/12	2	20.65	2.5	20.49	20.65	-0.5	4,930	-0.01%
2021/03/10	2	20.10	0	0.00	20.15	2	4,855	0.04%
2021/03/08	1	19.95	0	0.00	19.95	1	4,910	0.02%
2021/03/04	0	0.00	2	20.10	19.95	-2	4,901	-0.04%
2021/02/25	0	0.00	3	20.13	20.15	-3	5,350	-0.06%
2021/02/22	2	20.28	3	20.48	20.45	-1	5,318	-0.02%
2021/02/19	9	20.15	8	20.13	20.35	1	5,282	0.02%
2021/02/18	10	19.00	10	19.10	19.90	0	5,096	0.00%
2021/02/04	0	0.00	1	17.80	17.80	-1	5,065	-0.02%
2021/02/03	1	17.75	0	0.00	17.85	1	5,071	0.02%
2021/02/02	0	0.00	1	17.75	18.20	-1	5,077	-0.02%
2021/02/01	1	17.65	0	0.00	17.60	1	5,050	0.02%
2021/01/29	1	17.90	4	18.00	17.90	-3	5,034	-0.06%
2021/01/28	4	18.30	0	0.00	18.20	4	5,008	0.08%
2021/01/27	0	0.00	40	18.40	18.50	-40	4,994	-0.80%
2021/01/26	1	18.40	0	0.00	18.50	1	4,975	0.02%
2021/01/21	1	18.60	3	18.67	18.60	-2	4,903	-0.04%
2021/01/19	1	19.25	0	0.00	19.30	1	4,835	0.02%
2021/01/18	3	19.45	3	19.58	19.70	0	4,820	0.00%
2021/01/15	5	19.90	0	0.00	20.10	5	4,777	0.10%
2021/01/14	5	21.30	1	21.30	21.05	4	4,714	0.08%
2021/01/13	0	0.00	1	21.30	20.70	-1	4,597	-0.02%
2021/01/12	2	20.60	0	0.00	20.55	2	4,503	0.04%
2021/01/11	40	21.45	1	21.45	21.40	39	4,403	0.89%
2021/01/08	0	0.00	3	20.25	20.65	-3	4,303	-0.07%
2021/01/07	4	20.20	6	20.08	20.10	-2	4,264	-0.05%
2021/01/06	1	20.70	0	0.00	20.75	1	4,187	0.02%
2021/01/05	4	21.54	1	21.40	21.60	3	4,125	0.07%
2021/01/04	1	22.30	2	22.55	22.15	-1	4,051	-0.02%
2020/12/31	2	20.60	0	0.00	21.10	2	3,746	0.05%
2020/12/30	3	20.62	2	20.80	20.75	1	3,693	0.03%
2020/12/29	12	22.21	3	21.72	21.25	9	3,641	0.25%
2020/12/28	4	21.70	4	21.63	21.70	0	3,379	0.00%
2020/12/25	0	0.00	10	20.38	20.40	-10	3,150	-0.32%
2020/12/24	0	0.00	9	20.08	19.95	-9	3,096	-0.29%
2020/12/23	2	19.70	6	19.78	20.15	-4	3,071	-0.13%
2020/12/22	50	21.13	40	21.29	20.40	10	3,005	0.33%
2020/12/21	36	21.89	35	22.10	21.65	1	2,836	0.04%
2020/12/18	2	20.33	1	20.25	20.80	1	2,502	0.04%
2020/12/17	0	0.00	3	19.75	19.80	-3	2,334	-0.13%
2020/12/16	1	19.65	0	0.00	19.80	1	2,315	0.04%
2020/12/15	0	0.00	1	20.50	19.75	-1	2,281	-0.04%
2020/12/11	9	19.43	0	0.00	19.50	9	2,175	0.41%
2020/12/10	6	20.29	0	0.00	20.20	6	2,117	0.28%
2020/12/09	0	0.00	1	20.45	20.75	-1	2,056	-0.05%
2020/12/08	7	19.61	6	19.87	19.75	1	1,788	0.06%
2020/12/07	3	18.93	0	0.00	18.80	3	1,617	0.19%
2020/12/04	0	0.00	1	19.50	19.20	-1	1,589	-0.06%
2020/12/01	1	19.15	0	0.00	19.00	1	1,470	0.07%
2020/11/30	2	19.73	1	19.80	19.75	1	1,407	0.07%
2020/11/27	10	20.05	54.3	19.75	19.80	-44.3	1,337	-3.31%
2020/11/26	48	19.56	3	19.60	19.65	45	1,113	4.04%
2020/11/02	0	0.00	1	16.70	16.65	-1	807	-0.12%
2020/10/29	1	16.85	0	0.00	16.95	1	800	0.12%
2020/10/23	1	17.25	0	0.00	17.15	1	766	0.13%
2020/09/07	0	0.00	1	17.40	17.65	-1	778	-0.13%
2020/09/02	0	0.00	1	17.15	17.15	-1	740	-0.13%
2020/09/01	0.7	17.20	0	0.00	17.20	0.7	751	0.10%
2020/08/31	2.1	17.45	5	17.45	17.40	-2.9	761	-0.38%
2020/08/20	0	0.00	10	16.35	16.35	-10	690	-1.45%
2020/08/19	3	17.30	3	17.15	17.05	0	676	0.00%
2020/08/17	17	16.88	0	0.00	17.05	17	644	2.64%
2020/04/27	1	15.10	1	15.15	15.25	0	576	0.00%
2020/04/21	8	15.34	8	15.62	14.85	0	550	0.00%
2020/04/14	0	0.00	2	15.00	15.10	-2	509	-0.39%
2020/04/01	1	13.65	0	0.00	13.70	1	479	0.21%
2020/03/12	2	14.80	0	0.00	14.95	2	392	0.51%
2020/01/17	0	0.00	4	17.80	17.80	-4	341	-1.17%
2019/11/08	1	18.05	0	0.00	18.00	1	721	0.14%
2019/10/30	0	0.00	1	18.65	18.75	-1	785	-0.13%
2019/10/01	1	18.95	0	0.00	18.85	1	1,361	0.07%
2019/09/20	1	19.70	1	19.70	19.65	0	1,447	0.00%
2019/09/16	0	0.00	1	20.20	20.35	-1	1,459	-0.07%
2019/09/12	0	0.00	1	19.90	20.00	-1	1,455	-0.07%
2019/09/11	1	19.95	3	19.90	19.95	-2	1,457	-0.14%
2019/09/10	2	20.10	0	0.00	20.05	2	1,451	0.14%
2019/09/09	0	0.00	3	20.25	20.30	-3	1,450	-0.21%
2019/09/06	4	20.38	0	0.00	20.20	4	1,465	0.27%
2019/09/02	0	0.00	1	20.85	20.75	-1	1,447	-0.07%
2019/08/22	3	19.58	2	19.50	19.45	1	1,452	0.07%
2019/08/21	2	21.00	16	21.04	21.05	-14	1,439	-0.97%
2019/08/20	13	21.05	0	0.00	21.00	13	1,429	0.91%
2019/08/16	0	0.00	10	20.70	20.85	-10	1,416	-0.71%
2019/08/15	3	20.47	4	20.45	20.30	-1	1,412	-0.07%
2019/08/14	1	20.75	6	20.87	20.70	-5	1,441	-0.35%
2019/08/13	16	20.69	0	0.00	20.55	16	1,431	1.12%
2019/08/12	0	0.00	8	21.10	21.25	-8	1,413	-0.57%
2019/08/08	7	20.86	4	20.83	20.75	3	1,415	0.21%
2019/08/07	4	20.93	7	21.00	20.85	-3	1,422	-0.21%
2019/08/06	2	20.80	4	21.03	21.10	-2	1,417	-0.14%
2019/08/05	10	21.76	2	21.80	21.45	8	1,409	0.57%
2019/08/02	3	22.15	3	22.20	22.15	0	1,398	0.00%
2019/07/31	0	0.00	3	22.43	22.45	-3	1,412	-0.21%
2019/07/30	7	22.51	4	22.20	22.30	3	1,470	0.20%
2019/07/29	0	0.00	10	22.75	22.70	-10	1,494	-0.67%
2019/07/25	8	22.73	0	0.00	22.70	8	1,514	0.53%
2019/07/24	2	23.00	0	0.00	23.00	2	1,528	0.13%
2019/07/23	1	23.65	0	0.00	23.75	1	1,536	0.07%
2019/07/22	1	23.55	1	23.60	23.70	0	1,505	0.00%
2019/07/17	2	21.75	0	0.00	22.00	2	1,277	0.16%
2019/07/11	0	0.00	1	21.15	21.15	-1	1,244	-0.08%
2019/07/05	1	20.65	0	0.00	20.75	1	1,210	0.08%
2019/07/04	0	0.00	1	20.35	20.40	-1	1,175	-0.09%
2019/06/28	0	0.00	1	19.60	19.55	-1	1,142	-0.09%
2019/06/27	2	20.15	0	0.00	19.95	2	1,127	0.18%
2019/06/24	0	0.00	1	19.65	19.65	-1	1,068	-0.09%
2019/06/10	0	0.00	2	19.50	19.55	-2	1,042	-0.19%
2019/06/03	1	19.50	0	0.00	19.45	1	1,031	0.10%
2019/05/30	0	0.00	1	19.80	19.85	-1	1,007	-0.10%
2019/05/21	1	19.60	6	19.54	19.50	-5	994	-0.50%
2019/05/14	1	18.50	0	0.00	18.60	1	954	0.10%
2019/05/08	1	19.00	8	19.05	19.10	-7	943	-0.74%
2019/05/07	0	0.00	1	19.70	19.25	-1	932	-0.11%
2019/05/06	3	19.40	2	19.55	19.30	1	869	0.12%
2019/05/03	1	19.70	3	20.00	19.75	-2	838	-0.24%
2019/05/02	2	19.50	0	0.00	19.55	2	807	0.25%
2019/04/30	48	19.26	36	19.37	19.45	12	793	1.51%
2019/04/24	0	0.00	1	18.45	18.50	-1	736	-0.14%
2019/04/22	1	18.50	0	0.00	18.55	1	750	0.13%
2019/02/19	0	0.00	1	17.90	17.95	-1	1,337	-0.07%
2019/02/18	1	17.70	0	0.00	17.70	1	1,391	0.07%
2018/11/28	0	0.00	20	19.68	19.75	-20	3,633	-0.55%
2018/11/22	0	0.00	2	18.90	18.70	-2	3,498	-0.06%
2018/11/19	20	19.35	0	0.00	19.45	20	3,557	0.56%
2018/11/14	4	18.35	0	0.00	18.35	4	3,574	0.11%
2018/11/01	0	0.00	2	20.05	19.90	-2	3,488	-0.06%
2018/10/31	0	0.00	2	20.25	20.30	-2	3,496	-0.06%
2018/10/29	0	0.00	12	20.40	20.45	-12	3,537	-0.34%
2018/10/26	5	20.90	5	20.25	20.10	0	3,525	0.00%
2018/10/22	0	0.00	1	22.25	22.30	-1	3,481	-0.03%
2018/10/19	1	23.15	0	0.00	22.45	1	3,512	0.03%
2018/10/18	6	23.05	2	23.20	23.20	4	3,458	0.12%
2018/10/17	2	22.70	4	22.98	22.70	-2	3,434	-0.06%
2018/10/16	3	22.43	3	22.42	22.65	0	3,311	0.00%
2018/10/15	3	22.92	4.3	22.47	23.00	-1.3	3,053	-0.04%
2018/10/12	1	20.80	0	0.00	20.95	1	2,696	0.04%
2018/10/11	1	20.20	1	20.60	20.45	0	2,621	0.00%
2018/10/09	0	0.00	2	20.80	21.30	-2	2,591	-0.08%
2018/09/27	2	19.83	2	19.88	19.95	0	2,015	0.00%
2018/09/20	0	0.00	5	18.25	18.30	-5	1,812	-0.28%
2018/09/18	2	18.40	0	0.00	18.10	2	1,802	0.11%
2018/08/23	2	20.78	0	0.00	20.15	2	1,591	0.13%
2018/08/22	1	20.20	1	20.20	20.45	0	1,449	0.00%
2018/08/06	7	20.00	0	0.00	20.25	7	1,172	0.60%
2018/07/30	5	20.00	0	0.00	19.60	5	1,032	0.48%
2018/07/24	0	0.00	2	18.00	18.75	-2	843	-0.24%
2018/05/25	2	16.65	0	0.00	16.65	2	696	0.29%