台航 (2617)-凱基-和平券商分點個股進出

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

台航

(2617)

可現股當沖

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

立即追蹤
本地時間: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

台航 (2617)籌碼相關－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	6	36.06	0	0.00	35.95	6	3,792	0.16%
2024/06/07	0	0.00	2	39.38	39.20	-2	3,650	-0.05%
2024/05/30	1	37.50	0	0.00	37.70	1	3,529	0.03%
2024/05/29	1	38.50	0	0.00	38.45	1	3,525	0.03%
2024/05/28	0	0.00	8	38.38	38.40	-8	3,478	-0.23%
2024/05/24	1	36.00	0	0.00	36.25	1	3,454	0.03%
2024/05/23	4	35.75	0	0.00	35.65	4	3,481	0.11%
2024/05/21	1	36.15	0	0.00	36.30	1	3,624	0.03%
2024/05/20	1	36.80	0	0.00	36.70	1	3,832	0.03%
2024/05/15	1	37.55	1	37.70	37.15	0	3,768	0.00%
2024/05/14	0	0.00	4	38.74	38.30	-4	3,678	-0.11%
2024/05/13	5	39.48	5	38.64	37.80	0	3,518	0.00%
2024/05/10	8	38.29	4	38.30	38.25	4	3,075	0.13%
2024/05/09	0	0.00	0	37.00	37.05	0	2,865	0.00%
2024/05/08	1	38.05	0	0.00	36.65	1	2,786	0.04%
2024/05/07	0	0.00	1	36.50	36.25	-1	2,475	-0.04%
2024/05/06	2	35.70	0	0.00	35.70	2	2,460	0.08%
2024/05/02	4	36.33	0	0.00	36.35	4	2,388	0.17%
2024/04/26	0	36.15	0	0.00	36.20	0	2,124	0.00%
2024/04/22	4	34.90	2	35.15	34.80	2	2,062	0.10%
2024/04/17	2	34.25	0	0.00	34.25	2	2,006	0.10%
2024/04/15	0	0.00	0	35.30	35.25	0	2,083	0.00%
2024/04/12	4	35.03	0	0.00	35.15	4	2,110	0.19%
2024/04/11	0	0.00	3	34.95	34.95	-3	2,164	-0.14%
2024/04/08	1	34.25	0	0.00	34.35	1	2,324	0.04%
2024/04/03	0.5	34.55	0	0.00	34.50	0.5	2,319	0.02%
2024/04/02	0	0.00	10	34.40	34.45	-10	2,331	-0.43%
2024/03/29	6	34.56	6	34.50	34.40	0	2,377	0.00%
2024/03/28	1.5	34.48	0	0.00	34.50	1.5	2,432	0.06%
2024/03/26	1	35.00	0	0.00	34.50	1	2,569	0.04%
2024/03/22	2	34.83	0	0.00	34.85	2	2,630	0.08%
2024/03/21	0.5	35.10	0	0.00	35.15	0.5	2,763	0.02%
2024/03/20	0.5	35.50	0	0.00	35.15	0.5	2,774	0.02%
2024/03/19	0	0.00	5.4	35.41	35.65	-5.4	2,816	-0.19%
2024/03/18	0.3	34.80	0	0.00	34.90	0.3	2,841	0.01%
2024/03/15	5	35.34	0	0.00	35.00	5	2,857	0.17%
2024/03/14	0	0.00	5	36.32	36.15	-5	2,858	-0.17%
2024/03/13	5.1	35.92	2	35.80	36.00	3.1	2,884	0.11%
2024/03/12	1	35.90	9	36.06	36.25	-8	2,971	-0.27%
2024/03/11	3	35.43	1	35.60	35.70	2	3,085	0.07%
2024/03/08	2	34.70	7	35.24	35.20	-5	3,765	-0.13%
2024/03/07	2	34.83	1	34.95	35.00	1	4,019	0.02%
2024/03/01	1	35.15	0	0.00	35.35	1	4,255	0.02%
2024/02/27	10	34.60	0	0.00	34.60	10	4,184	0.24%
2024/02/26	1	35.70	1	35.10	35.20	0	4,109	0.00%
2024/02/23	4	35.29	1	35.30	35.05	3	4,054	0.07%
2024/02/22	1	35.90	0	0.00	35.50	1	3,989	0.03%
2024/02/21	11	34.69	2	34.00	34.75	9	3,847	0.23%
2024/02/19	0	0.00	10	32.51	32.70	-10	3,601	-0.28%
2024/02/15	2	31.40	0	0.00	31.95	2	3,611	0.06%
2024/02/05	1	31.45	0	0.00	31.50	1	3,612	0.03%
2024/02/02	2	32.00	0	0.00	31.95	2	3,602	0.06%
2024/01/29	0	0.00	4	32.50	32.50	-4	3,629	-0.11%
2024/01/25	1	32.20	0	0.00	32.20	1	3,628	0.03%
2024/01/23	0	32.25	0	0.00	32.15	0	3,650	0.00%
2024/01/18	0	0.00	0	31.90	31.75	0	3,628	0.00%
2024/01/16	1	31.70	7	31.60	31.55	-6	3,607	-0.17%
2024/01/11	1	31.80	0	0.00	31.90	1	3,608	0.03%
2024/01/10	2	32.02	4	31.90	31.90	-2	3,623	-0.05%
2024/01/09	1	32.75	0	0.00	32.65	1	3,590	0.03%
2024/01/05	0	0.00	1	34.35	34.80	-1	3,472	-0.03%
2024/01/04	1	34.85	3	34.33	34.35	-2	3,415	-0.06%
2024/01/03	0	0.00	1	33.60	33.60	-1	3,315	-0.03%
2023/12/28	10	33.50	10	33.50	32.95	0	3,253	0.00%
2023/12/27	1	33.30	0	0.00	33.20	1	3,245	0.03%
2023/12/26	4	33.30	0	0.00	33.45	4	3,237	0.12%
2023/12/25	0	0.00	4	32.65	32.70	-4	3,211	-0.12%
2023/12/22	2	33.95	2	33.50	33.95	0	3,163	0.00%
2023/12/21	0	0.00	1	34.40	34.25	-1	3,115	-0.03%
2023/12/20	0	0.00	1	33.40	33.55	-1	3,018	-0.03%
2023/12/19	0	33.00	0	0.00	33.10	0	3,008	0.00%
2023/12/18	5	33.53	7	33.26	33.50	-2	3,000	-0.07%
2023/12/14	0	0.00	1	32.45	32.45	-1	3,010	-0.03%
2023/12/13	0	0.00	1	33.35	33.10	-1	2,998	-0.03%
2023/12/11	5	33.26	0	0.00	33.20	5	3,034	0.16%
2023/12/08	1	33.75	1	33.80	33.65	0	2,985	0.00%
2023/12/06	6	35.31	6	35.37	35.50	0	2,807	0.00%
2023/12/05	21	37.16	25	36.96	36.05	-4	2,630	-0.15%
2023/12/04	7	33.53	7	33.89	35.35	0	1,913	0.00%
2023/11/30	1.5	31.38	0	0.00	31.30	1.5	1,476	0.10%
2023/11/29	0.5	30.95	0	0.00	30.85	0.5	1,438	0.03%
2023/11/28	12	31.04	8	30.63	31.00	4	1,408	0.28%
2023/11/27	2	29.95	1	30.65	29.90	1	1,276	0.08%
2023/11/22	1	29.25	0	0.00	29.25	1	1,248	0.08%
2023/11/17	0	0.00	2	29.70	29.50	-2	1,292	-0.15%
2023/11/16	0	0.00	4	29.45	29.40	-4	1,324	-0.30%
2023/11/14	5	28.92	5	29.35	28.90	0	1,580	0.00%
2023/11/08	7	28.80	0	0.00	28.60	7	1,620	0.43%
2023/11/07	1	28.30	1	28.55	28.50	0	1,595	0.00%
2023/11/03	0	0.00	3	28.27	28.50	-3	1,606	-0.19%
2023/10/31	4	27.66	0	0.00	27.40	4	1,594	0.25%
2023/10/27	0	0.00	1	28.70	28.30	-1	1,596	-0.06%
2023/10/23	2	28.40	10	28.55	28.30	-8	1,640	-0.49%
2023/10/19	10	29.56	10	29.24	29.25	0	1,652	0.00%
2023/10/18	1	28.45	0	0.00	28.85	1	1,638	0.06%
2023/10/17	1.2	28.54	0	0.00	28.55	1.2	1,625	0.07%
2023/10/12	3	28.85	0	0.00	29.10	3	1,705	0.18%
2023/10/02	3	28.85	0	0.00	28.95	3	1,771	0.17%
2023/09/26	0	0.00	1	29.45	29.05	-1	1,823	-0.05%
2023/09/22	0.2	29.53	0	0.00	29.60	0.2	1,873	0.01%
2023/09/21	2.1	30.72	0	0.00	30.20	2.1	1,862	0.11%
2023/09/20	2	31.35	2	30.70	30.70	0	1,819	0.00%
2023/09/19	0.5	30.35	0	0.00	30.10	0.5	1,699	0.03%
2023/09/15	3	29.85	3	29.60	29.60	0	1,605	0.00%
2023/09/14	0	0.00	4	28.60	28.65	-4	1,524	-0.26%
2023/09/12	3	27.60	0	0.00	27.70	3	1,519	0.20%
2023/09/08	3	28.05	0	0.00	27.90	3	1,555	0.19%
2023/09/07	2	27.85	0	0.00	27.85	2	1,555	0.13%
2023/09/06	2	28.13	0	0.00	28.10	2	1,558	0.13%
2023/08/28	1	28.10	0	0.00	27.90	1	1,626	0.06%
2023/08/25	4	28.55	0	0.00	28.35	4	1,620	0.25%
2023/08/24	3	28.58	0	0.00	28.55	3	1,615	0.19%
2023/08/23	1	28.80	0	0.00	28.95	1	1,600	0.06%
2023/08/21	0	0.00	0	29.05	29.10	0	1,570	0.00%
2023/08/18	1	29.85	15	29.88	30.50	-14	1,499	-0.93%
2023/08/17	0	0.00	8	27.88	28.10	-8	1,287	-0.62%
2023/08/14	1	26.40	0	0.00	26.30	1	1,231	0.08%
2023/08/09	3	27.07	0	0.00	26.85	3	1,211	0.25%
2023/08/04	1	27.25	0	0.00	27.25	1	1,192	0.08%
2023/08/02	2	27.28	0	0.00	27.25	2	1,199	0.17%
2023/07/31	2	27.65	0	0.00	27.55	2	1,183	0.17%
2023/07/28	1	28.00	0	0.00	28.05	1	1,198	0.08%
2023/07/24	2	27.60	0	0.00	27.30	2	1,159	0.17%
2023/07/20	0	0.00	2	28.30	28.40	-2	1,151	-0.17%
2023/07/19	4	30.68	0	0.00	30.55	4	1,140	0.35%
2023/07/18	3	30.77	0	0.00	30.70	3	1,114	0.27%
2023/07/17	0	0.00	2.2	30.61	30.80	-2.2	1,092	-0.20%
2023/07/13	2	30.55	0	0.00	30.50	2	1,086	0.18%
2023/07/12	2	30.88	0	0.00	30.70	2	1,077	0.19%
2023/07/10	1	31.00	0	0.00	31.20	1	1,056	0.09%
2023/07/07	1	31.10	0	0.00	31.20	1	1,031	0.10%
2023/07/06	2.2	31.74	10	31.65	31.60	-7.8	1,029	-0.76%
2023/07/04	10	32.20	0	0.00	31.65	10	1,049	0.95%
2023/07/03	0	0.00	6	31.26	31.75	-6	1,028	-0.58%
2023/06/26	2	30.45	0	0.00	30.45	2	1,006	0.20%
2023/06/21	0	0.00	2	30.50	30.45	-2	1,021	-0.20%
2023/06/15	0	0.00	1	31.20	31.10	-1	1,102	-0.09%
2023/06/14	0	0.00	2	30.85	30.80	-2	1,114	-0.18%
2023/06/13	3	30.30	2	30.40	30.30	1	1,135	0.09%
2023/06/09	0	0.00	2	30.55	30.50	-2	1,203	-0.17%
2023/06/08	5	30.33	8	30.25	30.20	-3	1,226	-0.24%
2023/06/07	2	30.00	2	29.95	29.95	0	1,316	0.00%
2023/06/06	2	29.70	0	0.00	29.70	2	1,393	0.14%
2023/06/05	2	29.30	0	0.00	29.25	2	1,469	0.14%
2023/05/31	0	0.00	5	29.00	29.00	-5	1,749	-0.29%
2023/05/26	1	29.05	0	0.00	29.00	1	2,088	0.05%
2023/05/09	3	29.67	0	0.00	29.60	3	2,220	0.14%
2023/05/08	0.3	30.30	0	0.00	30.05	0.3	2,212	0.01%
2023/05/05	0.3	30.31	0	0.00	30.15	0.3	2,223	0.01%
2023/05/04	1	30.20	0	0.00	30.30	1	2,242	0.04%
2023/05/03	1	30.80	0	0.00	30.75	1	2,226	0.04%
2023/04/26	0.2	30.80	0	0.00	30.95	0.2	2,240	0.01%
2023/04/25	1	31.65	0	0.00	31.05	1	2,234	0.04%
2023/04/21	1.2	31.48	0	0.00	31.15	1.2	2,240	0.05%
2023/04/19	1	32.35	0	0.00	32.20	1	2,226	0.04%
2023/04/13	1	32.30	0	0.00	32.60	1	2,242	0.04%
2023/04/10	0	0.00	1	32.75	32.40	-1	2,240	-0.04%
2023/04/07	10	31.75	15	31.87	32.20	-5	2,218	-0.23%
2023/03/31	0	0.00	2	31.05	31.05	-2	2,197	-0.09%
2023/03/29	2	30.65	1	30.75	30.75	1	2,367	0.04%
2023/03/28	2	31.03	0	0.00	31.00	2	2,381	0.08%
2023/03/23	3	31.17	1	30.90	30.90	2	2,457	0.08%
2023/03/22	2	32.85	0	0.00	32.55	2	2,390	0.08%
2023/03/21	2	33.20	0	0.00	33.10	2	2,383	0.08%
2023/03/15	2	33.15	2	33.48	33.15	0	2,335	0.00%
2023/03/14	1	32.60	0	0.00	33.35	1	2,310	0.04%
2023/03/09	0	0.00	1	34.30	34.30	-1	2,144	-0.05%
2023/03/08	0	0.00	1	32.95	33.55	-1	2,054	-0.05%
2023/03/07	1	34.10	4	34.00	33.85	-3	1,981	-0.15%
2023/03/03	0	0.00	2	32.03	32.10	-2	1,825	-0.11%
2023/03/02	0	0.00	2	31.25	31.25	-2	1,743	-0.11%
2023/03/01	0	29.80	0	0.00	29.85	0	1,635	0.00%
2023/02/24	0	0.00	3.1	29.68	30.00	-3.1	1,533	-0.20%
2023/02/23	2	29.30	13	29.10	28.85	-11	1,399	-0.79%
2023/02/22	1	27.70	0	0.00	27.80	1	1,295	0.08%
2023/02/06	0	0.00	1	27.05	27.05	-1	1,362	-0.07%
2023/02/03	0	0.00	2	27.30	27.20	-2	1,364	-0.15%
2023/01/30	0	0.00	1	26.25	26.25	-1	1,322	-0.08%
2023/01/13	1	26.05	0	0.00	25.95	1	1,311	0.08%
2023/01/12	0	0.00	1	26.00	26.05	-1	1,327	-0.08%
2023/01/11	1	26.40	0	0.00	26.25	1	1,325	0.08%
2023/01/09	0.1	25.75	0	0.00	25.90	0.1	1,326	0.00%
2023/01/06	1	25.70	0	0.00	25.85	1	1,332	0.08%
2022/12/29	0	0.00	1	26.05	26.30	-1	1,340	-0.07%
2022/12/22	4	27.73	3	28.05	27.60	1	1,373	0.07%
2022/12/19	0	0.00	2	26.55	26.65	-2	1,267	-0.16%
2022/12/12	2	26.70	0	0.00	26.35	2	1,320	0.15%
2022/12/07	0.1	25.70	0	0.00	25.65	0.1	1,414	0.00%
2022/12/06	0.1	26.20	0	0.00	25.85	0.1	1,411	0.00%
2022/12/02	2	26.50	0	0.00	26.50	2	1,430	0.14%
2022/11/28	3	26.20	0	0.00	26.00	3	1,450	0.21%
2022/11/25	0	0.00	4	25.85	25.80	-4	1,429	-0.28%
2022/11/21	1	25.00	0	0.00	24.90	1	1,440	0.07%
2022/11/18	3	25.33	0	0.00	25.10	3	1,443	0.21%
2022/11/16	0	0.00	2	25.80	25.50	-2	1,445	-0.14%
2022/11/11	0	0.00	2	25.30	25.15	-2	1,440	-0.14%
2022/11/08	2	25.10	13	25.34	25.00	-11	1,439	-0.76%
2022/11/07	0	0.00	2	24.53	24.50	-2	1,425	-0.14%
2022/11/02	5	23.45	0	0.00	23.25	5	1,484	0.34%
2022/10/28	1	23.70	0	0.00	23.50	1	1,476	0.07%
2022/10/24	0	0.00	1	24.40	24.25	-1	1,513	-0.07%
2022/10/19	2	24.60	0	0.00	24.35	2	1,518	0.13%
2022/10/18	0	0.00	1	24.65	24.35	-1	1,532	-0.07%
2022/10/17	3	23.28	0	0.00	23.85	3	1,563	0.19%
2022/10/13	5	23.96	0	0.00	23.60	5	1,626	0.31%
2022/10/12	3	24.73	0	0.00	24.85	3	1,622	0.18%
2022/10/11	1	25.30	0	0.00	25.20	1	1,624	0.06%
2022/10/05	0	0.00	8	26.50	26.40	-8	1,662	-0.48%
2022/10/04	0	0.00	1	25.55	26.05	-1	1,676	-0.06%
2022/09/29	3	24.97	0	0.00	24.85	3	1,677	0.18%
2022/09/28	16	25.58	6	26.30	24.55	10	1,683	0.59%
2022/09/27	2	26.55	0	0.00	26.45	2	1,662	0.12%
2022/09/26	1	26.55	0	0.00	26.65	1	1,662	0.06%
2022/09/23	6	28.71	149	28.83	28.25	-143	1,662	-8.60%	大賣/鉅額交易
2022/09/22	3	27.90	3	28.13	27.90	0	1,623	0.00%
2022/09/21	2	28.10	2	28.40	28.15	0	1,606	0.00%
2022/09/20	0	0.00	4	27.35	27.50	-4	1,561	-0.26%
2022/09/19	0	0.00	1	27.15	27.10	-1	1,615	-0.06%
2022/09/15	0	0.00	7	28.40	28.40	-7	1,656	-0.42%
2022/09/14	0	0.00	1	27.40	27.35	-1	1,641	-0.06%
2022/09/06	5	26.15	0	0.00	26.10	5	1,757	0.28%
2022/09/05	0	0.00	3	26.30	26.20	-3	1,803	-0.17%
2022/09/02	3	26.45	0	0.00	26.20	3	1,821	0.17%
2022/08/31	1	27.00	1	27.10	27.15	0	1,827	0.00%
2022/08/30	2	27.33	0	0.00	27.40	2	1,827	0.11%
2022/08/29	3	27.68	3	27.40	27.45	0	1,827	0.00%
2022/08/24	2	28.45	0	0.00	28.25	2	1,870	0.11%
2022/08/22	1	28.65	0	0.00	28.80	1	1,950	0.05%
2022/08/19	1	29.25	0	0.00	29.40	1	1,985	0.05%
2022/08/18	0	0.00	2	29.85	29.65	-2	2,087	-0.10%
2022/08/15	1	29.00	0	0.00	29.70	1	2,284	0.04%
2022/08/12	1	29.10	0	0.00	29.60	1	2,290	0.04%
2022/08/05	0	0.00	2	27.80	27.80	-2	2,339	-0.09%
2022/08/04	3	27.17	0	0.00	27.20	3	2,390	0.13%
2022/07/22	0	0.00	2	28.43	28.55	-2	3,126	-0.06%
2022/07/19	0	0.00	2	27.30	27.20	-2	3,201	-0.06%
2022/07/15	5	26.18	0	0.00	26.10	5	3,442	0.15%
2022/07/12	0	27.60	0	0.00	27.20	0	3,878	0.00%
2022/07/08	0	0.00	5	28.95	29.00	-5	3,931	-0.13%
2022/07/07	5	28.30	0	0.00	28.30	5	3,943	0.13%
2022/07/04	1	27.30	3	27.55	27.50	-2	4,022	-0.05%
2022/07/01	2	27.58	0	0.00	27.05	2	4,030	0.05%
2022/06/30	2	29.40	2	28.95	28.80	0	4,026	0.00%
2022/06/29	2	30.15	0	0.00	30.05	2	4,032	0.05%
2022/06/27	10	31.15	14	30.87	31.15	-4	4,038	-0.10%
2022/06/23	3	27.77	0	0.00	28.25	3	3,997	0.08%
2022/06/22	3	29.07	0	0.00	28.65	3	3,961	0.08%
2022/06/21	1	30.10	0	0.00	30.10	1	3,916	0.03%
2022/06/20	5	31.01	0	0.00	29.50	5	3,901	0.13%
2022/06/17	0	32.90	0	0.00	32.60	0	3,838	0.00%
2022/06/16	1	34.59	0	0.00	33.30	1	3,810	0.03%
2022/06/14	6	34.43	0	0.00	34.45	6	3,818	0.16%
2022/06/13	0	35.33	0	0.00	34.95	0	3,855	0.00%
2022/06/10	0	0.00	1	36.25	36.35	-1	4,016	-0.02%
2022/06/09	0	36.70	0	0.00	36.80	0	4,105	0.00%
2022/06/06	2	37.69	2	37.15	37.15	0	4,673	0.00%
2022/05/31	0	0.00	1	37.55	37.15	-1	4,948	-0.02%
2022/05/30	1	37.85	0	0.00	37.85	1	5,023	0.02%
2022/05/25	0	0.00	1	36.90	36.90	-1	5,826	-0.02%
2022/05/24	1	36.15	1	35.95	36.15	0	5,823	0.00%
2022/05/23	1	35.90	6	35.70	35.70	-5	5,800	-0.09%
2022/05/19	0	33.60	0	0.00	33.85	0	5,912	0.00%
2022/05/18	6	34.70	2	34.80	34.65	4	5,928	0.07%
2022/05/17	4.1	34.54	0	0.00	34.45	4.1	5,920	0.07%
2022/05/06	1	37.90	0	0.00	37.80	1	5,754	0.02%
2022/05/04	0	0.00	2	37.90	37.95	-2	5,665	-0.04%
2022/05/03	2	36.43	0	0.00	36.95	2	5,519	0.04%
2022/04/29	0	0.00	1	38.25	37.75	-1	5,440	-0.02%
2022/04/28	0	35.90	0	0.00	36.20	0	5,269	0.00%
2022/04/27	2	35.63	0	0.00	35.45	2	5,215	0.04%
2022/04/26	2	36.10	0	0.00	36.05	2	5,199	0.04%
2022/04/25	7	36.45	0	0.00	36.40	7	5,137	0.14%
2022/04/22	4	38.88	4	38.10	38.70	0	5,069	0.00%
2022/04/21	4	38.76	4	38.75	39.00	0	4,998	0.00%
2022/04/20	5	39.09	0	0.00	38.40	5	4,826	0.10%
2022/04/19	0	0.00	4	36.80	36.85	-4	4,454	-0.09%
2022/04/18	2	36.60	21	35.80	35.75	-19	4,411	-0.43%
2022/04/15	24	37.55	5	37.14	37.05	19	4,384	0.43%
2022/04/14	0	0.00	1	37.25	36.85	-1	4,347	-0.02%
2022/04/13	0	0.00	10	36.78	36.75	-10	4,339	-0.23%
2022/04/12	1	36.15	0	0.00	35.70	1	4,323	0.02%
2022/04/11	4	37.41	3	36.55	36.55	1	4,313	0.02%
2022/04/07	0	0.00	2	35.78	35.20	-2	4,266	-0.05%
2022/04/06	0	0.00	1	36.80	36.85	-1	4,259	-0.02%
2022/03/31	0	0.00	6	36.23	36.20	-6	4,237	-0.14%
2022/03/28	1	35.30	0	0.00	35.50	1	4,244	0.02%
2022/03/25	0	0.00	3	34.90	34.85	-3	4,305	-0.07%
2022/03/24	3	35.90	0	0.00	35.65	3	4,309	0.07%
2022/03/22	3	35.55	0	0.00	35.55	3	4,418	0.07%
2022/03/16	0.1	35.30	0	0.00	35.30	0.1	4,524	0.00%
2022/03/15	4	37.70	5	36.46	36.15	-1	4,513	-0.02%
2022/03/14	1	37.85	3	37.35	37.10	-2	4,523	-0.04%
2022/03/11	0	0.00	3	37.08	37.10	-3	4,531	-0.07%
2022/03/10	11	37.35	9	37.65	37.25	2	4,535	0.04%
2022/03/09	3	35.98	1	36.00	35.95	2	4,249	0.05%
2022/03/08	1	33.90	0	0.00	33.60	1	4,286	0.02%
2022/03/07	2	35.90	0	0.00	35.55	2	4,270	0.05%
2022/03/04	0	0.00	1	38.15	37.35	-1	4,258	-0.02%
2022/03/03	1	37.10	60	37.03	37.10	-59	4,153	-1.42%
2022/03/02	31	37.18	41	37.40	37.05	-10	4,109	-0.24%
2022/03/01	1	36.65	30	36.63	37.00	-29	3,904	-0.74%
2022/02/25	100	36.46	13	37.21	37.70	87	3,571	2.44%
2022/02/24	4	35.48	2	34.30	34.30	2	3,230	0.06%
2022/02/23	0	0.00	4	35.20	35.50	-4	3,257	-0.12%
2022/02/22	8	34.44	8	35.60	34.60	0	3,247	0.00%
2022/02/21	35	36.91	38	37.07	35.55	-3	3,245	-0.09%
2022/02/18	4	34.99	8	35.33	35.50	-4	3,135	-0.13%
2022/02/17	0.1	34.40	0	0.00	34.20	0.1	3,164	0.00%
2022/02/15	1	34.50	0	0.00	34.00	1	3,303	0.03%
2022/02/14	6	34.98	4	34.53	34.50	2	3,446	0.06%
2022/02/11	2	35.35	2	35.10	35.10	0	3,654	0.00%
2022/02/10	0	0.00	1	35.55	35.25	-1	3,859	-0.03%
2022/02/09	3	35.00	4	34.74	35.00	-1	3,916	-0.03%
2022/02/08	0	0.00	2	34.25	34.55	-2	3,933	-0.05%
2022/01/25	2	31.33	0	0.00	31.00	2	4,236	0.05%
2022/01/24	2	31.65	13	31.72	32.30	-11	4,257	-0.26%
2022/01/21	0	0.00	6	32.95	32.40	-6	4,301	-0.14%
2022/01/20	0	0.00	2	33.28	33.60	-2	4,323	-0.05%
2022/01/19	2	33.75	0	0.00	33.30	2	4,359	0.05%
2022/01/18	0	0.00	3	34.10	34.10	-3	4,383	-0.07%
2022/01/14	1	33.90	0	0.00	34.10	1	4,507	0.02%
2022/01/13	3	34.60	0	0.00	34.45	3	4,575	0.07%
2022/01/12	3	35.00	0	0.00	34.60	3	4,620	0.06%
2022/01/11	1	35.20	0	0.00	35.00	1	4,653	0.02%
2022/01/10	2	35.50	5	35.45	35.40	-3	4,749	-0.06%
2022/01/07	13	35.89	0	0.00	35.55	13	4,793	0.27%
2022/01/06	4.1	36.47	0	0.00	36.40	4.1	4,895	0.08%
2022/01/05	2	36.93	0	0.00	36.65	2	4,971	0.04%
2022/01/03	1	36.65	0	0.00	36.70	1	5,349	0.02%
2021/12/30	0.1	37.35	0	0.00	37.15	0.1	5,541	0.00%
2021/12/29	0	0.00	4	37.35	37.30	-4	5,627	-0.07%
2021/12/28	3	37.90	3	37.40	37.40	0	5,745	0.00%
2021/12/24	0.1	37.20	0	0.00	37.25	0.1	6,528	0.00%
2021/12/23	1	37.80	0	0.00	37.55	1	6,656	0.02%
2021/12/22	5	38.50	0	0.00	38.05	5	6,735	0.07%
2021/12/21	5	37.80	5	38.30	38.30	0	6,770	0.00%
2021/12/17	2	38.78	2	38.00	38.00	0	6,768	0.00%
2021/12/15	2	37.95	0	0.00	38.10	2	6,734	0.03%
2021/12/14	4.2	37.27	50	37.09	36.85	-45.8	6,737	-0.68%
2021/12/13	0	0.00	30	38.50	38.25	-30	6,729	-0.45%
2021/12/10	6.2	38.05	21	38.00	38.00	-14.8	6,800	-0.22%
2021/12/09	10	38.83	30	38.83	38.95	-20	6,843	-0.29%
2021/12/08	51	40.53	70	38.96	39.40	-19	6,923	-0.27%
2021/12/07	50	38.86	0	0.00	38.85	50	6,797	0.74%
2021/12/06	0	0.00	10	38.30	38.35	-10	6,772	-0.15%
2021/12/03	2	37.20	30	37.45	37.10	-28	6,759	-0.41%
2021/12/02	20	38.40	10	38.20	38.05	10	6,874	0.15%
2021/11/30	30	37.55	1	37.80	37.80	29	6,976	0.42%
2021/11/29	10	36.10	0	0.00	35.85	10	7,112	0.14%
2021/11/26	2	35.85	0	0.00	35.85	2	7,262	0.03%
2021/11/25	80	37.87	10	37.60	37.60	70	7,363	0.95%
2021/11/24	20	37.60	0	0.00	37.30	20	7,560	0.26%
2021/11/16	0	0.00	1	36.25	37.35	-1	11,082	-0.01%
2021/11/15	1.1	36.24	0	0.00	36.25	1.1	12,804	0.01%
2021/11/11	5	38.60	6	37.90	37.60	-1	13,202	-0.01%
2021/11/10	0	0.00	53	38.23	38.60	-53	13,197	-0.40%
2021/11/09	5	37.10	2	38.20	37.70	3	13,187	0.02%
2021/11/08	3	36.55	0	0.00	37.00	3	13,101	0.02%
2021/11/04	2	36.20	50	35.90	35.70	-48	13,196	-0.36%
2021/11/03	43	36.90	8	36.73	36.30	35	13,227	0.26%
2021/11/02	10	36.45	1	35.45	35.75	9	13,285	0.07%
2021/11/01	0	0.00	10	35.55	35.10	-10	13,263	-0.08%
2021/10/29	20	35.63	0	0.00	35.05	20	13,282	0.15%
2021/10/27	3.2	34.83	5	34.80	34.80	-1.8	13,479	-0.01%
2021/10/26	0	0.00	1	35.45	35.55	-1	13,721	-0.01%
2021/10/25	2	36.00	2	36.10	36.10	0	14,064	0.00%
2021/10/22	1	35.00	60	35.11	35.10	-59	14,253	-0.41%
2021/10/21	20	37.00	0	0.00	36.30	20	14,440	0.14%
2021/10/20	42	37.08	2	36.15	36.15	40	14,514	0.28%
2021/10/19	30	37.33	0	0.00	36.80	30	14,714	0.20%
2021/10/15	3	37.25	3	37.55	37.55	0	15,193	0.00%
2021/10/14	0	0.00	4	35.78	37.10	-4	15,365	-0.03%
2021/10/13	11	37.49	4	36.60	36.60	7	15,527	0.05%
2021/10/12	1	37.15	6	37.12	37.10	-5	16,527	-0.03%
2021/10/08	18	41.10	7	40.09	40.20	11	17,224	0.06%
2021/10/06	10	37.85	0	0.00	37.25	10	17,915	0.06%
2021/10/05	2	37.60	4	37.73	39.45	-2	18,252	-0.01%
2021/10/04	6	40.29	6	39.37	38.85	0	18,607	0.00%
2021/10/01	12	43.25	3	43.10	43.10	9	19,128	0.05%
2021/09/30	3	44.03	2	43.00	44.80	1	19,679	0.01%
2021/09/29	6	43.00	6	42.75	42.60	0	20,483	0.00%
2021/09/28	1.1	43.43	0	0.00	43.15	1.1	21,363	0.01%
2021/09/24	4	45.40	4	45.45	45.40	0	25,526	0.00%
2021/09/23	2	44.80	3	44.38	44.40	-1	26,866	0.00%
2021/09/22	1.2	44.01	1	43.85	44.00	0.2	28,031	0.00%
2021/09/15	0	0.00	1	45.30	45.65	-1	31,814	0.00%
2021/09/14	5	44.80	45	46.08	44.75	-40	32,592	-0.12%
2021/09/13	12	47.33	22	46.14	45.65	-10	34,744	-0.03%
2021/09/09	2.1	45.11	0	0.00	45.10	2.1	35,510	0.01%
2021/09/08	55	46.21	5	46.20	46.40	50	36,297	0.14%
2021/09/07	2	48.40	2	45.80	45.80	0	37,140	0.00%
2021/09/06	5.2	45.51	7	46.36	45.05	-1.8	37,787	0.00%
2021/09/03	12	46.58	24	47.38	47.40	-12	38,385	-0.03%
2021/09/02	20.2	48.82	11	47.94	48.70	9.2	38,491	0.02%
2021/09/01	17.2	47.72	15.1	47.92	47.45	2.1	39,147	0.01%
2021/08/31	16	50.18	14	50.41	50.10	2	39,133	0.01%
2021/08/30	9	52.86	19	52.64	51.40	-10	39,309	-0.03%
2021/08/27	2	51.35	0	0.00	50.90	2	39,498	0.01%
2021/08/26	13	53.66	13	53.50	53.30	0	40,366	0.00%
2021/08/25	14	53.79	13	53.14	54.00	1	40,832	0.00%
2021/08/24	11.1	54.91	23	54.86	53.50	-11.9	40,500	-0.03%
2021/08/23	17	52.09	34	52.59	52.90	-17	39,337	-0.04%
2021/08/20	11	49.68	9	49.51	48.10	2	38,826	0.01%
2021/08/19	95	50.15	97	50.56	49.25	-2	37,905	-0.01%
2021/08/18	17	45.11	22	46.52	47.85	-5	36,185	-0.01%
2021/08/17	0	0.00	4	43.50	43.50	-4	35,898	-0.01%
2021/08/16	0	0.00	20	43.00	43.35	-20	36,036	-0.06%
2021/08/13	34	45.72	12	45.20	44.80	22	36,035	0.06%
2021/08/12	4	44.93	4	43.60	45.25	0	35,960	0.00%
2021/08/11	1	43.15	41	42.97	43.15	-40	36,021	-0.11%
2021/08/10	7	44.86	18	44.50	44.25	-11	36,403	-0.03%
2021/08/09	31	46.39	1	45.00	45.00	30	36,597	0.08%
2021/08/06	22	46.98	13	45.91	45.70	9	36,906	0.02%
2021/08/05	0	0.00	20	44.81	44.10	-20	36,977	-0.05%
2021/08/04	30	45.63	0	0.00	45.45	30	37,239	0.08%
2021/08/03	4	45.51	4	44.93	45.35	0	37,965	0.00%
2021/08/02	1	44.90	5	43.67	45.60	-4	38,908	-0.01%
2021/07/30	1	46.70	6	47.26	44.50	-5	39,585	-0.01%
2021/07/29	7	47.07	8	46.16	47.95	-1	40,372	0.00%
2021/07/28	8	45.06	13	43.98	44.35	-5	40,923	-0.01%
2021/07/27	6	44.70	4	44.89	44.60	2	42,247	0.00%
2021/07/26	2	49.30	2	49.05	48.00	0	42,885	0.00%
2021/07/23	0	0.00	1	50.20	50.00	-1	43,277	0.00%
2021/07/22	21	49.07	26	49.35	48.70	-5	43,697	-0.01%
2021/07/21	117	54.56	117	52.51	50.00	0	44,865	0.00%	大買/大賣/
2021/07/20	6	54.33	0	0.00	53.90	6	44,736	0.01%
2021/07/19	5	56.94	1	57.50	56.40	4	45,062	0.01%
2021/07/16	204	59.73	212	60.12	57.00	-8	45,618	-0.02%	大買/大賣/
2021/07/15	55	58.19	27	57.77	59.50	28	45,165	0.06%
2021/07/14	8	56.25	8	55.35	54.10	0	44,444	0.00%
2021/07/13	12	58.58	32	59.10	57.90	-20	43,927	-0.05%
2021/07/12	39	63.23	34	62.99	61.70	5	43,658	0.01%
2021/07/09	28	63.50	13	64.35	63.00	15	43,275	0.03%
2021/07/08	55	67.03	39	67.79	66.40	16	43,108	0.04%
2021/07/07	34	66.14	24	67.96	66.50	10	42,533	0.02%
2021/07/06	27	68.50	24.2	68.58	66.90	2.8	41,570	0.01%
2021/07/05	66	70.50	37.2	68.99	67.80	28.9	40,676	0.07%
2021/07/02	55	74.03	50	74.72	73.80	5	39,759	0.01%
2021/07/01	89.2	69.91	89	71.05	71.90	0.2	37,866	0.00%
2021/06/30	19	61.44	43	62.25	65.50	-24	35,676	-0.07%
2021/06/29	39	62.41	41	61.26	59.60	-2	34,377	-0.01%
2021/06/28	32	61.41	51	61.75	62.00	-19	33,307	-0.06%
2021/06/25	53.2	59.39	35	59.41	58.10	18.2	32,053	0.06%
2021/06/24	64	59.34	49	59.00	57.70	15	31,133	0.05%
2021/06/23	33	57.68	11	57.42	55.90	22	29,731	0.07%
2021/06/22	32	61.88	28	61.22	62.10	4	28,969	0.01%
2021/06/21	13	56.71	6	57.08	57.30	7	26,873	0.03%
2021/06/18	15	50.64	21	51.49	52.10	-6	26,952	-0.02%
2021/06/17	16	46.86	24	47.76	47.40	-8	26,789	-0.03%
2021/06/16	23	46.98	20	45.32	44.85	3	26,399	0.01%
2021/06/15	53	46.15	74	45.63	46.50	-21	25,661	-0.08%
2021/06/11	7	43.96	19	44.60	43.75	-12	24,840	-0.05%
2021/06/10	2	41.60	2	41.40	42.05	0	24,204	0.00%
2021/06/09	29	44.56	28	44.21	42.75	1	24,087	0.00%
2021/06/08	5	41.51	9	42.16	43.60	-4	23,307	-0.02%
2021/06/07	65	40.11	76	41.13	39.65	-11	23,151	-0.05%
2021/06/04	42	44.71	34	43.32	42.60	8	22,848	0.04%
2021/06/03	34	46.91	40	46.78	46.00	-6	22,487	-0.03%
2021/06/02	46	43.56	47	45.83	46.20	-1	21,492	0.00%
2021/06/01	37	39.35	133.3	41.41	42.00	-96.3	20,843	-0.46%	大賣/
2021/05/31	17	39.05	16.9	39.20	38.20	0.1	20,722	0.00%
2021/05/28	22	36.60	6.3	37.58	38.40	15.7	20,617	0.08%
2021/05/27	17	36.76	7	36.97	36.40	10	20,505	0.05%
2021/05/26	29	35.87	6	36.20	35.85	23	20,438	0.11%
2021/05/25	16	36.09	30	38.30	36.00	-14	20,370	-0.07%
2021/05/24	19	36.90	42.5	37.98	37.55	-23.5	20,229	-0.12%
2021/05/21	7	33.92	7	34.61	35.40	0	20,027	0.00%
2021/05/20	54	33.92	3	32.20	32.20	51	19,942	0.26%
2021/05/19	78	35.01	2	33.85	35.00	76	19,994	0.38%
2021/05/18	8	31.73	5	32.89	33.00	3	19,882	0.02%
2021/05/17	5	30.24	2	30.50	30.00	3	19,380	0.02%
2021/05/14	16	34.35	12	34.05	33.30	4	19,113	0.02%
2021/05/13	18	37.43	8	37.05	37.00	10	18,689	0.05%
2021/05/12	12	41.61	7	41.39	41.10	5	18,363	0.03%
2021/05/11	18	48.14	14.3	49.55	45.65	3.7	18,059	0.02%
2021/05/10	15	50.72	29.2	51.29	50.70	-14.2	17,286	-0.08%
2021/05/07	13	47.42	14	48.85	48.65	-1	16,230	-0.01%
2021/05/06	31	47.66	24	49.21	48.70	7	15,395	0.05%
2021/05/05	7	45.31	25	45.21	46.85	-18	14,341	-0.13%
2021/05/04	38	46.41	35	46.82	42.60	3	13,422	0.02%
2021/05/03	12	45.15	22.2	46.17	46.35	-10.2	11,865	-0.09%
2021/04/29	26	40.20	17	41.13	42.15	9	10,976	0.08%
2021/04/28	19	41.22	19	40.95	40.45	0	10,444	0.00%
2021/04/27	27	41.20	28	41.89	41.15	-1	9,815	-0.01%
2021/04/26	2	36.10	6	38.35	38.35	-4	8,392	-0.05%
2021/04/23	23.7	36.40	7	34.90	34.90	16.7	8,181	0.20%
2021/04/22	52	39.64	9	38.24	37.70	43	7,717	0.56%
2021/04/21	7	35.96	4	36.51	36.55	3	6,984	0.04%
2021/04/20	0	0.00	3	33.25	33.25	-3	6,430	-0.05%
2021/04/16	8	26.28	5	26.30	27.50	3	6,441	0.05%
2021/04/14	30	25.21	29	25.38	25.10	1	6,147	0.02%
2021/04/13	4	25.00	14	24.79	25.00	-10	5,884	-0.17%
2021/04/12	1	24.35	6	24.30	24.45	-5	5,737	-0.09%
2021/04/09	8	23.80	8	24.20	23.80	0	5,901	0.00%
2021/04/08	2	24.25	2	24.15	24.15	0	5,884	0.00%
2021/04/06	0	0.00	4	24.40	23.95	-4	6,068	-0.07%
2021/04/01	8	23.70	3	24.15	23.70	5	6,187	0.08%
2021/03/31	6	24.33	0	0.00	24.00	6	6,138	0.10%
2021/03/30	51	24.11	45	24.00	24.15	6	6,039	0.10%
2021/03/29	0	0.00	6	24.27	24.50	-6	6,021	-0.10%
2021/03/26	2	23.45	0	0.00	23.30	2	6,007	0.03%
2021/03/25	16	23.03	0	0.00	22.80	16	6,218	0.26%
2021/03/23	18	24.22	6	24.53	23.95	12	6,132	0.20%
2021/03/22	42	24.95	35	25.32	25.40	7	5,703	0.12%
2021/03/19	3	22.70	0	0.00	23.10	3	5,313	0.06%
2021/03/18	0	0.00	8	22.21	22.10	-8	4,872	-0.16%
2021/03/15	4	21.15	8	21.45	21.60	-4	4,931	-0.08%
2021/03/11	0	0.00	1	20.20	20.10	-1	4,846	-0.02%
2021/03/10	11	19.96	5	20.10	20.15	6	4,855	0.12%
2021/03/08	5	20.00	0	0.00	19.95	5	4,910	0.10%
2021/03/05	5	19.90	0	0.00	19.85	5	4,905	0.10%
2021/02/19	50	20.03	50	20.47	20.35	0	5,282	0.00%
2021/02/04	0	0.00	1	17.70	17.80	-1	5,065	-0.02%
2021/01/27	3	18.48	3	18.25	18.50	0	4,994	0.00%
2021/01/18	18	19.65	0	0.00	19.70	18	4,820	0.37%
2021/01/14	0	0.00	5	21.55	21.05	-5	4,714	-0.11%
2021/01/13	4	20.85	10	21.09	20.70	-6	4,597	-0.13%
2021/01/12	13	20.55	15	21.63	20.55	-2	4,503	-0.04%
2021/01/11	0	0.00	5	21.35	21.40	-5	4,403	-0.11%
2021/01/06	0	0.00	5	21.10	20.75	-5	4,187	-0.12%
2021/01/05	0	0.00	1	21.40	21.60	-1	4,125	-0.02%
2021/01/04	4	22.10	34	22.55	22.15	-30	4,051	-0.74%
2020/12/31	5	21.00	0	0.00	21.10	5	3,746	0.13%
2020/12/30	3	20.75	3	20.43	20.75	0	3,693	0.00%
2020/12/29	11	21.69	11	22.29	21.25	0	3,641	0.00%
2020/12/28	35	21.66	8	21.71	21.70	27	3,379	0.80%
2020/12/25	2	20.15	3	20.55	20.40	-1	3,150	-0.03%
2020/12/23	3	19.80	0	0.00	20.15	3	3,071	0.10%
2020/12/22	71	20.89	67	21.17	20.40	4	3,005	0.13%
2020/12/21	19	22.17	7	22.09	21.65	12	2,836	0.42%
2020/12/18	5	20.75	12	20.56	20.80	-7	2,502	-0.28%
2020/12/16	4	19.95	0	0.00	19.80	4	2,315	0.17%
2020/12/15	7	19.87	15	20.25	19.75	-8	2,281	-0.35%
2020/12/14	5	19.72	0	0.00	19.90	5	2,219	0.23%
2020/12/11	12	19.59	0	0.00	19.50	12	2,175	0.55%
2020/12/09	7	20.67	4	20.78	20.75	3	2,056	0.15%
2020/12/08	7	19.32	24	19.90	19.75	-17	1,788	-0.95%
2020/12/07	2	18.90	8	18.90	18.80	-6	1,617	-0.37%
2020/12/03	8	19.70	10	19.39	19.70	-2	1,583	-0.13%
2020/11/30	0	0.00	1	19.75	19.75	-1	1,407	-0.07%
2020/11/27	8	19.73	8	19.85	19.80	0	1,337	0.00%
2020/11/26	0	0.00	11	19.12	19.65	-11	1,113	-0.99%
2020/11/19	0	0.00	10	17.40	17.30	-10	866	-1.15%
2020/11/17	3	17.15	0	0.00	17.15	3	816	0.37%
2020/11/13	0	0.00	2	17.25	17.05	-2	836	-0.24%
2020/11/12	0	0.00	2	17.30	17.40	-2	810	-0.25%
2020/10/29	0	0.00	1	16.70	16.95	-1	800	-0.12%
2020/10/21	2	16.55	0	0.00	16.60	2	731	0.27%
2020/09/08	12	17.48	0	0.00	17.10	12	804	1.49%
2020/09/01	1	17.25	0	0.00	17.20	1	751	0.13%
2020/08/31	3	17.30	0	0.00	17.40	3	761	0.39%
2020/08/25	0	0.00	1	17.00	16.95	-1	699	-0.14%
2020/08/17	0	0.00	2	17.15	17.05	-2	644	-0.31%
2020/08/06	0	0.00	3	15.70	15.80	-3	582	-0.51%
2020/06/22	3	16.85	0	0.00	16.80	3	651	0.46%
2020/06/19	1	16.90	0	0.00	16.75	1	652	0.15%
2020/05/27	3	15.85	0	0.00	15.90	3	636	0.47%
2020/04/30	0	0.00	2	15.90	16.10	-2	571	-0.35%
2020/04/22	0	0.00	3	14.90	15.00	-3	566	-0.53%
2020/04/21	0	0.00	3	15.45	14.85	-3	550	-0.54%
2020/04/16	0	0.00	0.5	15.20	15.20	-0.5	522	-0.09%
2020/04/09	5	14.65	0	0.00	14.70	5	498	1.00%
2020/04/06	3	13.65	0	0.00	13.75	3	483	0.62%
2020/03/09	0	0.00	0.1	15.65	15.50	-0.1	368	-0.02%
2020/02/05	0	0.00	1	15.95	15.90	-1	371	-0.27%
2020/01/30	1	16.95	0	0.00	16.75	1	354	0.28%
2020/01/20	0	0.00	5	17.80	17.85	-5	342	-1.46%
2020/01/07	0	0.00	2	17.75	17.75	-2	364	-0.55%
2019/12/23	0	0.00	5	17.75	17.80	-5	435	-1.15%
2019/11/25	4	17.93	0	0.00	18.00	4	593	0.67%
2019/11/20	1	17.90	0	0.00	17.90	1	602	0.17%
2019/11/13	0	0.00	1	18.10	18.05	-1	679	-0.15%
2019/11/01	2	18.40	1	18.35	18.30	1	773	0.13%
2019/10/04	4	18.75	0	0.00	18.75	4	1,313	0.30%
2019/10/02	1	18.90	0	0.00	18.80	1	1,328	0.08%
2019/09/18	0	0.00	5	20.40	20.50	-5	1,451	-0.34%
2019/07/31	0	0.00	1	22.55	22.45	-1	1,412	-0.07%
2019/07/30	0	0.00	1	22.65	22.30	-1	1,470	-0.07%
2019/07/25	2	22.75	0	0.00	22.70	2	1,514	0.13%
2019/07/24	2	23.28	1	23.45	23.00	1	1,528	0.07%
2019/07/23	1	23.25	0	0.00	23.75	1	1,536	0.07%
2019/07/19	5	22.91	19	22.38	22.95	-14	1,445	-0.97%
2019/07/18	19	22.18	4	22.15	21.95	15	1,396	1.07%
2019/07/17	2	21.73	3	21.75	22.00	-1	1,277	-0.08%
2019/07/16	1	21.40	0	0.00	21.50	1	1,257	0.08%
2019/07/05	0	0.00	1	20.75	20.75	-1	1,210	-0.08%
2019/06/28	0	0.00	1	19.55	19.55	-1	1,142	-0.09%
2019/06/27	3	20.35	2	19.95	19.95	1	1,127	0.09%
2019/06/26	0	0.00	9	19.93	20.00	-9	1,078	-0.83%
2019/06/20	4	19.55	0	0.00	19.50	4	1,061	0.38%
2019/05/30	0	0.00	1	19.95	19.85	-1	1,007	-0.10%
2019/05/27	0	0.00	1	19.65	19.55	-1	996	-0.10%
2019/05/23	0	0.00	1	19.65	19.65	-1	991	-0.10%
2019/05/21	0	0.00	1	19.40	19.50	-1	994	-0.10%
2019/05/08	3	19.08	0	0.00	19.10	3	943	0.32%
2019/05/07	6	19.25	7	19.47	19.25	-1	932	-0.11%
2019/05/06	1	19.20	0	0.00	19.30	1	869	0.12%
2019/05/02	3	19.50	0	0.00	19.55	3	807	0.37%
2019/04/30	3	19.23	0	0.00	19.45	3	793	0.38%
2019/03/29	4	18.20	0	0.00	18.20	4	739	0.54%
2019/03/28	1	17.80	1	17.95	18.35	0	727	0.00%
2019/03/15	1	17.75	0	0.00	17.85	1	852	0.12%
2019/02/15	0	0.00	1	17.65	17.65	-1	1,404	-0.07%
2019/02/14	6	17.63	0	0.00	17.60	6	1,418	0.42%
2019/02/13	2	17.65	0	0.00	17.75	2	1,427	0.14%
2019/02/12	0	0.00	0.3	17.60	17.60	-0.3	1,484	-0.02%
2019/02/11	1	17.35	0	0.00	17.35	1	1,499	0.07%
2018/12/25	2	19.28	0	0.00	19.05	2	3,445	0.06%
2018/12/22	1	19.65	0	0.00	19.70	1	3,529	0.03%
2018/12/19	6	20.44	5	20.15	20.15	1	3,719	0.03%
2018/12/18	0	0.00	20	20.55	20.45	-20	3,742	-0.53%
2018/12/17	20	20.35	0	0.00	20.35	20	3,707	0.54%
2018/11/29	8	19.70	8	20.00	19.70	0	3,649	0.00%
2018/11/16	8	19.35	8	19.05	19.35	0	3,673	0.00%
2018/11/15	1	18.55	0	0.00	18.60	1	3,628	0.03%
2018/11/09	0	0.00	1	17.95	18.05	-1	3,556	-0.03%
2018/11/02	0.1	19.55	4	19.20	19.60	-3.9	3,536	-0.11%
2018/11/01	1	20.30	1	20.15	19.90	0	3,488	0.00%
2018/10/29	1.1	20.35	0	0.00	20.45	1.1	3,537	0.03%
2018/10/25	0.1	20.60	0	0.00	20.70	0.1	3,489	0.00%
2018/10/24	1	21.30	1	22.45	21.30	0	3,446	0.00%
2018/10/16	13	22.65	13	23.30	22.65	0	3,311	0.00%
2018/10/15	0	0.00	3	22.63	23.00	-3	3,053	-0.10%
2018/10/12	0	0.00	1	20.85	20.95	-1	2,696	-0.04%
2018/10/11	2	20.50	1	20.30	20.45	1	2,621	0.04%
2018/10/08	1	20.95	2	20.90	21.05	-1	2,512	-0.04%
2018/10/05	2	20.30	1	20.20	20.00	1	2,423	0.04%
2018/10/03	0	0.00	1	20.95	21.00	-1	2,309	-0.04%
2018/10/01	12	20.20	12	19.90	20.20	0	2,141	0.00%
2018/09/26	4	19.35	4	19.20	19.20	0	1,915	0.00%
2018/08/28	3	19.10	3	18.85	18.85	0	1,702	0.00%
2018/08/23	8	21.20	8	20.15	20.15	0	1,591	0.00%
2018/08/17	5	19.65	5	19.65	19.65	0	1,359	0.00%
2018/08/13	0	0.00	1	18.45	18.30	-1	1,265	-0.08%
2018/08/09	0	0.00	1	19.75	19.85	-1	1,210	-0.08%
2018/08/07	0	0.00	1	20.15	19.90	-1	1,204	-0.08%
2018/08/03	4	19.90	4	19.30	19.90	0	1,114	0.00%
2018/08/02	1	19.05	0	0.00	19.20	1	1,105	0.09%
2018/08/01	5	19.48	4	19.55	19.45	1	1,072	0.09%
2018/07/30	2	19.95	0	0.00	19.60	2	1,032	0.19%
2018/07/26	0	0.00	3	19.50	19.50	-3	884	-0.34%
2018/07/24	3	18.90	0	0.00	18.75	3	843	0.36%
2018/05/28	1	16.60	0	0.00	16.60	1	692	0.14%
2018/05/21	2	16.90	0	0.00	16.85	2	695	0.29%
2018/05/17	2	16.60	0	0.00	16.55	2	710	0.28%
2018/05/02	2	17.40	2	17.93	17.05	0	679	0.00%
2018/04/23	1	16.55	1	16.50	16.45	0	529	0.00%
2018/03/31	0	0.00	3	15.45	15.70	-3	582	-0.52%
2018/03/30	3	15.00	0	0.00	15.05	3	569	0.53%
2018/03/15	0	0.00	4	16.13	16.10	-4	681	-0.59%
2018/03/13	0	0.00	1	15.60	15.60	-1	692	-0.14%
2018/03/01	4	15.88	0	0.00	15.75	4	1,184	0.34%
2018/02/22	1	15.40	0	0.00	15.35	1	1,187	0.08%
2018/02/06	0	0.00	61	15.05	14.70	-61	1,184	-5.15%
2018/02/02	0	0.00	1	16.30	16.30	-1	1,154	-0.09%
2018/01/26	1	16.90	0	0.00	16.70	1	1,150	0.09%
2018/01/24	0	0.00	1	17.00	16.80	-1	1,148	-0.09%
2018/01/17	0	0.00	10	16.51	16.45	-10	1,174	-0.85%
2018/01/10	0	0.00	5	16.80	16.70	-5	1,202	-0.42%
2018/01/09	0	0.00	9	16.86	16.80	-9	1,189	-0.76%
2018/01/08	10	16.95	2	16.85	16.85	8	1,180	0.68%
2018/01/05	0	0.00	6	16.81	16.80	-6	1,181	-0.51%
2018/01/04	0	0.00	5	16.55	16.50	-5	1,174	-0.43%
2018/01/02	10	16.77	2	17.00	17.10	8	1,167	0.68%