台航 (2617)-群益金鼎-海山券商分點個股進出

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	10	36.60	0	0.00	36.70	10	3,832	0.26%
2024/05/15	17	37.54	1	38.00	37.15	16	3,768	0.42%
2024/05/14	1	38.80	7	38.48	38.30	-6	3,678	-0.16%
2024/05/13	37	38.91	32	39.60	37.80	5	3,518	0.14%
2024/05/10	20	38.18	6	38.03	38.25	14	3,075	0.46%
2024/05/09	5	37.20	3	37.30	37.05	2	2,865	0.07%
2024/05/08	25	37.99	37	38.85	36.65	-12	2,786	-0.43%
2024/05/07	2	36.70	4	36.40	36.25	-2	2,475	-0.08%
2024/05/06	5	35.70	0	0.00	35.70	5	2,460	0.20%
2024/05/03	1	36.25	9	36.31	36.00	-8	2,426	-0.33%
2024/05/02	25	37.32	83	36.60	36.35	-58	2,388	-2.43%
2024/04/30	31	37.00	17	37.23	37.20	14	2,293	0.61%
2024/04/29	20	37.00	6	37.33	36.80	14	2,212	0.63%
2024/04/26	23	35.70	4	35.93	36.20	19	2,124	0.89%
2024/04/25	0	0.00	4	35.40	35.30	-4	2,063	-0.19%
2024/04/23	0	0.00	20	34.80	35.10	-20	2,053	-0.97%
2024/04/22	0	0.00	5	35.35	34.80	-5	2,062	-0.24%
2024/04/18	0	0.00	2	34.30	34.25	-2	1,998	-0.10%
2024/04/16	6	34.41	0	0.00	34.00	6	2,038	0.29%
2024/04/15	15	35.30	0	0.00	35.25	15	2,083	0.72%
2024/04/12	1	34.95	11	35.26	35.15	-10	2,110	-0.47%
2024/04/10	20	35.00	1	34.90	34.75	19	2,276	0.83%
2024/04/08	3	34.25	0	0.00	34.35	3	2,324	0.13%
2024/04/02	2	34.40	0	0.00	34.45	2	2,331	0.09%
2024/03/26	2	34.35	1	34.65	34.50	1	2,569	0.04%
2024/03/22	1	34.85	0	0.00	34.85	1	2,630	0.04%
2024/03/20	10	35.45	2	35.40	35.15	8	2,774	0.29%
2024/03/19	0	0.00	40	35.41	35.65	-40	2,816	-1.42%
2024/03/18	1	34.80	0	0.00	34.90	1	2,841	0.04%
2024/03/15	5	35.00	5	35.20	35.00	0	2,857	0.00%
2024/03/14	0	0.00	5	36.20	36.15	-5	2,858	-0.17%
2024/03/12	40	36.03	3	36.27	36.25	37	2,971	1.25%
2024/03/11	0	0.00	13	35.60	35.70	-13	3,085	-0.42%
2024/03/08	0	0.00	1	34.70	35.20	-1	3,765	-0.03%
2024/03/07	10	35.15	3	34.93	35.00	7	4,019	0.17%
2024/03/06	0	0.00	1	35.25	35.25	-1	4,135	-0.02%
2024/03/05	1	35.65	0	0.00	35.55	1	4,158	0.02%
2024/03/04	5	35.00	3	34.90	35.50	2	4,159	0.05%
2024/03/01	1	35.35	0	0.00	35.35	1	4,255	0.02%
2024/02/29	0	0.00	20	35.55	35.45	-20	4,256	-0.47%
2024/02/27	21	35.01	27	34.85	34.60	-6	4,184	-0.14%
2024/02/26	13	35.73	58	35.02	35.20	-45	4,109	-1.10%
2024/02/22	4	35.69	32	35.71	35.50	-28	3,989	-0.70%
2024/02/21	21	35.07	10	34.63	34.75	11	3,847	0.29%
2024/02/20	1	33.10	5	33.20	33.00	-4	3,619	-0.11%
2024/02/19	0	0.00	2	32.60	32.70	-2	3,601	-0.06%
2024/01/25	0	0.00	20	32.30	32.20	-20	3,628	-0.55%
2024/01/24	0	0.00	4	32.40	32.25	-4	3,635	-0.11%
2024/01/19	5	32.00	0	0.00	32.10	5	3,641	0.14%
2024/01/18	6	31.70	0	0.00	31.75	6	3,628	0.17%
2024/01/15	0	0.00	1	32.05	32.05	-1	3,589	-0.03%
2024/01/10	3	32.00	82	31.93	31.90	-79	3,623	-2.18%
2024/01/09	5	33.30	2	32.90	32.65	3	3,590	0.08%
2024/01/08	1	34.05	0	0.00	34.20	1	3,515	0.03%
2024/01/05	1	34.70	1	34.45	34.80	0	3,472	0.00%
2024/01/04	3	34.40	4	34.68	34.35	-1	3,415	-0.03%
2024/01/03	1	33.70	0	0.00	33.60	1	3,315	0.03%
2024/01/02	80	33.72	0	0.00	33.40	80	3,299	2.42%
2023/12/28	0	0.00	3	33.05	32.95	-3	3,253	-0.09%
2023/12/27	1	33.60	51	33.31	33.20	-50	3,245	-1.54%
2023/12/26	50	33.32	15	33.30	33.45	35	3,237	1.08%
2023/12/25	7	32.76	0	0.00	32.70	7	3,211	0.22%
2023/12/22	0	0.00	1	34.00	33.95	-1	3,163	-0.03%
2023/12/21	64	33.37	104	34.32	34.25	-40	3,115	-1.28%	大賣/
2023/12/19	20	33.30	80	32.87	33.10	-60	3,008	-1.99%
2023/12/18	93	33.13	10	33.50	33.50	83	3,000	2.77%
2023/12/14	1	32.60	0	0.00	32.45	1	3,010	0.03%
2023/12/12	0	0.00	10	33.40	33.15	-10	3,037	-0.33%
2023/12/11	3	33.40	1	33.50	33.20	2	3,034	0.07%
2023/12/08	151	33.82	92	33.59	33.65	59	2,985	1.98%	大買/
2023/12/07	75	34.29	50	33.96	33.95	25	2,922	0.86%
2023/12/06	43	35.03	17	35.09	35.50	26	2,807	0.93%
2023/12/05	88	36.82	88	37.44	36.05	0	2,630	0.00%
2023/12/04	31	34.89	28	34.89	35.35	3	1,913	0.16%
2023/12/01	60	31.98	48	32.15	32.15	12	1,618	0.74%
2023/11/30	1	31.70	0	0.00	31.30	1	1,476	0.07%
2023/11/29	0	0.00	4	31.40	30.85	-4	1,438	-0.28%
2023/11/28	3	31.00	14	31.22	31.00	-11	1,408	-0.78%
2023/11/27	0	0.00	3	30.50	29.90	-3	1,276	-0.24%
2023/11/20	0	0.00	1	29.50	29.60	-1	1,261	-0.08%
2023/11/17	12	29.50	0	0.00	29.50	12	1,292	0.93%
2023/11/16	0	0.00	1	29.50	29.40	-1	1,324	-0.08%
2023/11/15	0	0.00	1	29.30	29.25	-1	1,383	-0.07%
2023/11/14	0	0.00	1	29.30	28.90	-1	1,580	-0.06%
2023/11/13	0	0.00	2	29.15	29.00	-2	1,614	-0.12%
2023/11/10	2	28.75	0	0.00	28.80	2	1,608	0.12%
2023/11/08	1	28.75	0	0.00	28.60	1	1,620	0.06%
2023/11/07	1	28.40	0	0.00	28.50	1	1,595	0.06%
2023/11/06	1	28.35	1	28.70	28.70	0	1,597	0.00%
2023/11/03	0	0.00	2	28.20	28.50	-2	1,606	-0.12%
2023/11/01	2	27.35	10	27.35	27.20	-8	1,598	-0.50%
2023/10/31	3	28.07	0	0.00	27.40	3	1,594	0.19%
2023/10/30	2	28.18	0	0.00	28.30	2	1,591	0.13%
2023/10/20	2	28.55	0	0.00	28.90	2	1,652	0.12%
2023/10/19	0	0.00	10	29.35	29.25	-10	1,652	-0.61%
2023/10/12	3	28.80	0	0.00	29.10	3	1,705	0.18%
2023/10/02	10	28.95	1	28.85	28.95	9	1,771	0.51%
2023/09/28	0	0.00	5	29.45	29.35	-5	1,771	-0.28%
2023/09/27	1	29.40	0	0.00	29.20	1	1,793	0.06%
2023/09/21	5	31.00	10	31.20	30.20	-5	1,862	-0.27%
2023/09/20	20	31.40	23	30.71	30.70	-3	1,819	-0.16%
2023/09/18	10	29.20	0	0.00	30.00	10	1,641	0.61%
2023/09/15	11	29.46	9	29.28	29.60	2	1,605	0.12%
2023/09/14	0	0.00	1	28.75	28.65	-1	1,524	-0.07%
2023/09/07	5	28.00	0	0.00	27.85	5	1,555	0.32%
2023/09/06	1	28.30	0	0.00	28.10	1	1,558	0.06%
2023/09/04	0	0.00	1	28.70	28.50	-1	1,593	-0.06%
2023/09/01	1	28.30	0	0.00	28.25	1	1,607	0.06%
2023/08/24	1	28.85	0	0.00	28.55	1	1,615	0.06%
2023/08/23	5	29.10	0	0.00	28.95	5	1,600	0.31%
2023/08/21	0	0.00	5	29.20	29.10	-5	1,570	-0.32%
2023/08/18	1	30.85	6	30.38	30.50	-5	1,499	-0.33%
2023/08/17	0	0.00	7	27.99	28.10	-7	1,287	-0.54%
2023/08/16	5	27.00	0	0.00	26.90	5	1,242	0.40%
2023/08/15	1	26.80	0	0.00	26.85	1	1,240	0.08%
2023/08/14	0.5	26.30	0	0.00	26.30	0.5	1,231	0.04%
2023/08/10	2	26.80	0	0.00	26.80	2	1,223	0.16%
2023/07/27	0	0.00	1	27.45	27.70	-1	1,187	-0.08%
2023/07/25	1	27.00	0	0.00	27.05	1	1,174	0.09%
2023/07/24	2	27.50	0	0.00	27.30	2	1,159	0.17%
2023/07/21	10	28.10	2	28.23	28.15	8	1,150	0.70%
2023/07/19	3	30.60	2	30.65	30.55	1	1,140	0.09%
2023/07/17	1	30.80	0	0.00	30.80	1	1,092	0.09%
2023/07/14	0	0.00	1	30.70	30.65	-1	1,082	-0.09%
2023/07/13	0	0.00	2	30.60	30.50	-2	1,086	-0.18%
2023/07/12	0.5	30.80	12	31.17	30.70	-11.5	1,077	-1.07%
2023/07/10	1	31.00	0	0.00	31.20	1	1,056	0.09%
2023/07/06	0	0.00	0	31.65	31.60	0	1,029	0.00%
2023/07/05	1	31.80	0	0.00	31.70	1	1,040	0.10%
2023/07/04	0	0.00	1	32.00	31.65	-1	1,049	-0.10%
2023/07/03	0	0.00	2	31.43	31.75	-2	1,028	-0.19%
2023/06/21	0	0.00	1	30.45	30.45	-1	1,021	-0.10%
2023/06/19	1	30.70	0	0.00	30.60	1	1,098	0.09%
2023/06/16	0	0.00	1	31.30	31.05	-1	1,104	-0.09%
2023/06/15	1	31.15	1	31.05	31.10	0	1,102	0.00%
2023/06/09	0	0.00	6	30.67	30.50	-6	1,203	-0.50%
2023/06/08	5	30.28	0	0.00	30.20	5	1,226	0.41%
2023/06/07	11	30.00	1	30.00	29.95	10	1,316	0.76%
2023/06/05	2	29.30	0	0.00	29.25	2	1,469	0.14%
2023/06/01	4	28.90	0	0.00	28.85	4	1,674	0.24%
2023/05/31	0	0.00	3	29.07	29.00	-3	1,749	-0.17%
2023/05/30	4	29.30	0	0.00	29.10	4	1,857	0.22%
2023/05/26	8	29.08	0	0.00	29.00	8	2,088	0.38%
2023/05/25	5	29.90	0	0.00	29.80	5	2,169	0.23%
2023/05/24	2	30.20	0	0.00	30.25	2	2,183	0.09%
2023/05/19	2	30.08	1	30.00	30.00	1	2,206	0.05%
2023/05/16	0	0.00	1	30.15	30.10	-1	2,206	-0.05%
2023/05/09	1	29.80	0	0.00	29.60	1	2,220	0.05%
2023/05/08	0	0.00	20	30.10	30.05	-20	2,212	-0.90%
2023/05/05	1	30.25	0	0.00	30.15	1	2,223	0.04%
2023/05/04	6	30.28	50	30.30	30.30	-44	2,242	-1.96%
2023/05/03	1	30.80	0	0.00	30.75	1	2,226	0.04%
2023/05/02	1	31.60	1	31.40	31.40	0	2,230	0.00%
2023/04/28	0	0.00	1	31.50	31.50	-1	2,234	-0.04%
2023/04/18	1	32.55	1	32.60	32.55	0	2,229	0.00%
2023/04/17	5	32.90	0	0.00	32.90	5	2,239	0.22%
2023/04/14	2	32.50	1	32.75	32.70	1	2,246	0.04%
2023/04/12	1	32.30	0	0.00	32.30	1	2,242	0.04%
2023/04/11	1	32.30	30	32.22	32.35	-29	2,241	-1.29%
2023/04/10	1	32.85	10	32.65	32.40	-9	2,240	-0.40%
2023/04/07	2	31.90	3	32.20	32.20	-1	2,218	-0.05%
2023/04/06	0	0.00	3	31.67	31.65	-3	2,199	-0.14%
2023/03/27	0	0.00	1	31.35	31.50	-1	2,422	-0.04%
2023/03/24	2	31.00	0	0.00	30.85	2	2,456	0.08%
2023/03/23	4	31.33	29	31.20	30.90	-25	2,457	-1.02%
2023/03/22	3	32.87	2	32.95	32.55	1	2,390	0.04%
2023/03/21	1	33.10	20	33.13	33.10	-19	2,383	-0.80%
2023/03/20	1	33.30	0	0.00	33.10	1	2,379	0.04%
2023/03/17	1	33.40	11	33.35	33.40	-10	2,379	-0.42%
2023/03/16	0	0.00	41	33.22	33.05	-41	2,365	-1.73%
2023/03/15	2	33.43	0	0.00	33.15	2	2,335	0.09%
2023/03/14	0	0.00	3	32.70	33.35	-3	2,310	-0.13%
2023/03/13	0	0.00	2	33.35	33.40	-2	2,270	-0.09%
2023/03/10	24	33.79	2	33.88	33.75	22	2,230	0.99%
2023/03/09	11	34.16	3	34.20	34.30	8	2,144	0.37%
2023/03/08	50	33.86	0	0.00	33.55	50	2,054	2.43%
2023/03/07	1	32.75	14	32.81	33.85	-13	1,981	-0.66%
2023/03/06	19	32.02	5	31.95	31.95	14	1,855	0.75%
2023/03/03	0	0.00	10	31.50	32.10	-10	1,825	-0.55%
2023/03/02	22	30.94	3	31.08	31.25	19	1,743	1.09%
2023/03/01	63	30.04	15	30.17	29.85	48	1,635	2.93%
2023/02/24	28	29.84	13	29.90	30.00	15	1,533	0.98%
2023/02/23	10	28.55	5	28.65	28.85	5	1,399	0.36%
2023/02/22	0	0.00	2	27.90	27.80	-2	1,295	-0.15%
2023/02/21	0	0.00	1	27.35	27.55	-1	1,271	-0.08%
2023/02/20	4	27.11	0	0.00	27.15	4	1,267	0.32%
2023/02/17	2	26.90	0	0.00	26.95	2	1,270	0.16%
2023/02/15	5	26.95	0	0.00	27.05	5	1,307	0.38%
2023/02/14	10	27.15	0	0.00	27.15	10	1,315	0.76%
2023/02/08	10	27.10	0	0.00	27.10	10	1,358	0.74%
2023/02/07	0	0.00	2	26.95	26.95	-2	1,357	-0.15%
2023/02/03	1	27.35	1	27.20	27.20	0	1,364	0.00%
2023/02/02	1	27.30	2	26.90	27.30	-1	1,360	-0.07%
2023/02/01	1	26.80	1	26.80	26.80	0	1,342	0.00%
2023/01/31	0	0.00	1	26.45	26.45	-1	1,334	-0.07%
2023/01/17	7	26.24	0	0.00	26.15	7	1,315	0.53%
2023/01/11	0	0.00	1	26.40	26.25	-1	1,325	-0.08%
2023/01/10	4	26.03	0	0.00	25.90	4	1,317	0.30%
2023/01/06	11	25.73	0	0.00	25.85	11	1,332	0.83%
2023/01/05	1	25.95	0	0.00	25.85	1	1,355	0.07%
2023/01/04	2	26.45	0	0.00	26.15	2	1,337	0.15%
2022/12/28	0	0.00	5	26.20	26.35	-5	1,351	-0.37%
2022/12/27	1	26.75	1	26.50	26.55	0	1,363	0.00%
2022/12/26	1	26.70	0	0.00	26.70	1	1,371	0.07%
2022/12/23	1	27.00	0	0.00	27.25	1	1,376	0.07%
2022/12/22	11	28.18	1	27.70	27.60	10	1,373	0.73%
2022/12/21	0	0.00	2	27.00	27.00	-2	1,268	-0.16%
2022/12/20	0	0.00	5	26.61	26.50	-5	1,255	-0.40%
2022/12/19	3	26.90	0	0.00	26.65	3	1,267	0.24%
2022/12/16	10	27.60	12	27.47	27.30	-2	1,276	-0.16%
2022/12/15	2	26.85	0	0.00	26.90	2	1,252	0.16%
2022/12/08	1	25.90	0	0.00	26.25	1	1,401	0.07%
2022/12/07	1	25.55	1	25.75	25.65	0	1,414	0.00%
2022/12/06	1	26.10	0	0.00	25.85	1	1,411	0.07%
2022/11/29	0	0.00	1	26.30	26.25	-1	1,441	-0.07%
2022/11/25	1	25.75	4	25.75	25.80	-3	1,429	-0.21%
2022/11/24	0	0.00	1	25.30	25.50	-1	1,415	-0.07%
2022/11/22	0	0.00	1	24.95	24.95	-1	1,435	-0.07%
2022/11/16	1	25.90	3	25.85	25.50	-2	1,445	-0.14%
2022/11/14	0	0.00	1	25.60	25.65	-1	1,439	-0.07%
2022/11/11	7	25.34	0	0.00	25.15	7	1,440	0.49%
2022/11/09	2	24.95	0	0.00	25.05	2	1,430	0.14%
2022/11/08	0	0.00	1	25.05	25.00	-1	1,439	-0.07%
2022/11/07	1	24.20	1	24.40	24.50	0	1,425	0.00%
2022/10/27	1	24.10	0	0.00	24.15	1	1,482	0.07%
2022/10/17	2	23.50	0	0.00	23.85	2	1,563	0.13%
2022/10/14	0	0.00	2	24.45	24.40	-2	1,622	-0.12%
2022/10/13	2	23.93	1	23.60	23.60	1	1,626	0.06%
2022/10/12	1	24.70	0	0.00	24.85	1	1,622	0.06%
2022/10/11	1	25.70	0	0.00	25.20	1	1,624	0.06%
2022/10/06	1	26.00	1	26.40	26.30	0	1,638	0.00%
2022/10/04	2	25.70	0	0.00	26.05	2	1,676	0.12%
2022/09/28	0	0.00	1	24.55	24.55	-1	1,683	-0.06%
2022/09/27	1	26.60	0	0.00	26.45	1	1,662	0.06%
2022/09/26	11	27.73	10	26.85	26.65	1	1,662	0.06%
2022/09/23	1	28.70	2	28.83	28.25	-1	1,662	-0.06%
2022/09/22	0	0.00	1	28.25	27.90	-1	1,623	-0.06%
2022/09/21	1	28.45	0	0.00	28.15	1	1,606	0.06%
2022/09/20	0	0.00	2	27.35	27.50	-2	1,561	-0.13%
2022/09/19	1	27.50	1	28.80	27.10	0	1,615	0.00%
2022/09/15	1	27.95	2	28.18	28.40	-1	1,656	-0.06%
2022/09/14	1	27.00	4	26.80	27.35	-3	1,641	-0.18%
2022/09/13	1	26.75	0	0.00	26.60	1	1,641	0.06%
2022/09/12	0	0.00	1	26.45	26.45	-1	1,712	-0.06%
2022/09/08	1	25.95	0	0.00	25.85	1	1,736	0.06%
2022/09/07	1	25.85	0	0.00	25.95	1	1,769	0.06%
2022/09/02	2	26.35	2	26.20	26.20	0	1,821	0.00%
2022/08/31	1	27.25	0	0.00	27.15	1	1,827	0.05%
2022/08/30	1	27.45	0	0.00	27.40	1	1,827	0.05%
2022/08/29	2	27.40	0	0.00	27.45	2	1,827	0.11%
2022/08/26	2	28.95	0	0.00	28.90	2	1,844	0.11%
2022/08/24	1	28.55	0	0.00	28.25	1	1,870	0.05%
2022/08/23	1	28.60	0	0.00	28.60	1	1,895	0.05%
2022/08/22	1	28.75	1	28.70	28.80	0	1,950	0.00%
2022/08/19	1	29.30	0	0.00	29.40	1	1,985	0.05%
2022/08/18	1	29.85	0	0.00	29.65	1	2,087	0.05%
2022/08/17	1	29.45	0	0.00	29.40	1	2,142	0.05%
2022/08/16	1	29.50	1	29.35	29.20	0	2,214	0.00%
2022/08/15	1	29.10	1	29.55	29.70	0	2,284	0.00%
2022/08/12	3	29.40	0	0.00	29.60	3	2,290	0.13%
2022/08/11	3	29.10	0	0.00	29.05	3	2,316	0.13%
2022/08/10	15	28.61	19	29.00	29.10	-4	2,309	-0.17%
2022/08/08	1	27.55	0	0.00	27.55	1	2,319	0.04%
2022/08/03	1	28.00	0	0.00	27.70	1	2,408	0.04%
2022/08/02	1	28.05	0	0.00	28.05	1	2,468	0.04%
2022/08/01	1	28.35	1	28.65	28.65	0	2,518	0.00%
2022/07/27	0	0.00	1	28.60	28.75	-1	2,804	-0.04%
2022/07/25	1	28.30	0	0.00	28.30	1	3,082	0.03%
2022/07/21	1	28.00	2	28.00	28.00	-1	3,129	-0.03%
2022/07/20	0	0.00	5	27.55	27.40	-5	3,133	-0.16%
2022/07/19	0	0.00	4	26.99	27.20	-4	3,201	-0.12%
2022/07/15	2	26.50	0	0.00	26.10	2	3,442	0.06%
2022/07/14	1	26.30	1	26.65	26.70	0	3,834	0.00%
2022/07/13	7	27.95	2	27.88	27.95	5	3,876	0.13%
2022/07/08	1	29.10	2	29.05	29.00	-1	3,931	-0.03%
2022/07/06	1	28.20	0	0.00	28.05	1	3,955	0.03%
2022/07/05	2	28.25	0	0.00	28.25	2	4,013	0.05%
2022/07/04	0	0.00	3	27.63	27.50	-3	4,022	-0.07%
2022/06/29	15	30.32	17	30.20	30.05	-2	4,032	-0.05%
2022/06/28	2	30.50	2	30.85	30.95	0	4,031	0.00%
2022/06/27	10	30.15	14	30.83	31.15	-4	4,038	-0.10%
2022/06/24	24	28.99	22	29.09	29.05	2	4,014	0.05%
2022/06/23	2	27.95	0	0.00	28.25	2	3,997	0.05%
2022/06/22	2	29.00	1	29.35	28.65	1	3,961	0.03%
2022/06/21	2	30.05	0	0.00	30.10	2	3,916	0.05%
2022/06/20	3	30.50	0	0.00	29.50	3	3,901	0.08%
2022/06/17	1	32.55	0	0.00	32.60	1	3,838	0.03%
2022/06/15	2	34.20	0	0.00	34.00	2	3,793	0.05%
2022/06/14	2	33.95	0	0.00	34.45	2	3,818	0.05%
2022/06/13	2	35.50	0	0.00	34.95	2	3,855	0.05%
2022/06/10	1	36.10	0	0.00	36.35	1	4,016	0.02%
2022/06/09	1	36.75	0	0.00	36.80	1	4,105	0.02%
2022/06/06	2	37.60	0	0.00	37.15	2	4,673	0.04%
2022/06/02	1	37.55	1	37.35	37.35	0	4,711	0.00%
2022/05/31	0	0.00	0.1	37.75	37.15	-0.1	4,948	0.00%
2022/05/30	0	0.00	2	37.90	37.85	-2	5,023	-0.04%
2022/05/27	1	37.55	0.1	37.60	37.75	1	5,214	0.02%
2022/05/26	2	37.93	10	37.76	37.80	-8	5,552	-0.14%
2022/05/25	0	0.00	2	36.90	36.90	-2	5,826	-0.03%
2022/05/24	1.1	36.15	5	36.31	36.15	-3.9	5,823	-0.07%
2022/05/23	2	35.80	1	35.40	35.70	1	5,800	0.02%
2022/05/20	1	34.45	2	34.55	34.30	-1	5,765	-0.02%
2022/05/19	2	33.50	0	0.00	33.85	2	5,912	0.03%
2022/05/17	3	34.80	0	0.00	34.45	3	5,920	0.05%
2022/05/13	1	35.40	0	0.00	35.20	1	5,874	0.02%
2022/05/12	16	35.74	13	36.30	35.00	3	5,865	0.05%
2022/05/10	7	36.95	1.1	36.79	36.45	6	5,829	0.10%
2022/05/09	2	37.00	5	38.00	36.40	-3	5,782	-0.05%
2022/05/06	0	0.00	1	37.80	37.80	-1	5,754	-0.02%
2022/05/05	0	0.00	4	38.01	38.15	-4	5,736	-0.07%
2022/05/04	17	38.24	13	38.44	37.95	4	5,665	0.07%
2022/05/03	2	36.40	2	36.75	36.95	0	5,519	0.00%
2022/04/29	16	38.11	24	37.80	37.75	-8	5,440	-0.15%
2022/04/28	19	36.16	16	36.03	36.20	3	5,269	0.06%
2022/04/27	3	35.63	20	35.36	35.45	-17	5,215	-0.33%
2022/04/26	2	36.83	8	37.00	36.05	-6	5,199	-0.12%
2022/04/25	11	36.35	5	36.40	36.40	6	5,137	0.12%
2022/04/22	0	0.00	6.1	38.33	38.70	-6.1	5,069	-0.12%
2022/04/21	10	38.90	0.1	38.95	39.00	10	4,998	0.20%
2022/04/20	35.1	38.84	22.1	39.11	38.40	13.1	4,826	0.27%
2022/04/19	1	36.65	21	36.72	36.85	-20	4,454	-0.45%
2022/04/15	0	0.00	1	37.75	37.05	-1	4,384	-0.02%
2022/04/14	1	36.85	0	0.00	36.85	1	4,347	0.02%
2022/04/11	7.1	37.46	8	37.38	36.55	-0.9	4,313	-0.02%
2022/04/08	0	0.00	1	36.60	36.65	-1	4,272	-0.02%
2022/04/06	1	36.80	0	0.00	36.85	1	4,259	0.02%
2022/04/01	1	36.80	16	36.40	36.80	-15	4,250	-0.35%
2022/03/30	3	36.30	4	36.35	36.15	-1	4,257	-0.02%
2022/03/29	0	0.00	4	36.15	35.95	-4	4,255	-0.09%
2022/03/28	0	0.00	7	35.21	35.50	-7	4,244	-0.16%
2022/03/25	1	35.50	0	0.00	34.85	1	4,305	0.02%
2022/03/23	1	35.55	0	0.00	35.55	1	4,386	0.02%
2022/03/22	2	35.63	0	0.00	35.55	2	4,418	0.05%
2022/03/21	0	0.00	2	36.13	35.95	-2	4,460	-0.04%
2022/03/18	5	35.92	1	36.35	36.05	4	4,515	0.09%
2022/03/17	1	35.80	0	0.00	36.05	1	4,523	0.02%
2022/03/16	2	35.23	1	35.40	35.30	1	4,524	0.02%
2022/03/15	7	37.45	3	37.82	36.15	4	4,513	0.09%
2022/03/11	4	37.26	1	37.75	37.10	3	4,531	0.07%
2022/03/10	11	38.19	17	37.70	37.25	-6	4,535	-0.13%
2022/03/09	4	34.79	7	35.16	35.95	-3	4,249	-0.07%
2022/03/08	4	34.54	0	0.00	33.60	4	4,286	0.09%
2022/03/07	3	36.35	0	0.00	35.55	3	4,270	0.07%
2022/03/04	7	37.06	2	37.60	37.35	5	4,258	0.12%
2022/03/03	1	37.40	1	37.15	37.10	0	4,153	0.00%
2022/03/02	15	37.45	24	37.54	37.05	-9	4,109	-0.22%
2022/03/01	26	37.13	68	37.99	37.00	-42	3,904	-1.08%
2022/02/25	21	36.93	12	36.94	37.70	9	3,571	0.25%
2022/02/24	1	35.45	3	35.98	34.30	-2	3,230	-0.06%
2022/02/23	7	36.00	7	35.86	35.50	0	3,257	0.00%
2022/02/21	8	36.13	5	36.19	35.55	3	3,245	0.09%
2022/02/18	17	35.11	17	35.55	35.50	0	3,135	0.00%
2022/02/17	0	0.00	2	34.70	34.20	-2	3,164	-0.06%
2022/02/16	3	34.47	0	0.00	34.40	3	3,221	0.09%
2022/02/10	0	0.00	2	35.60	35.25	-2	3,859	-0.05%
2022/02/09	0	0.00	1	34.85	35.00	-1	3,916	-0.03%
2022/02/08	0	0.00	0.1	34.30	34.55	-0.1	3,933	0.00%
2022/02/07	0	0.00	3.1	33.58	33.75	-3.1	3,988	-0.08%
2022/01/26	1.1	31.75	0	0.00	31.60	1.1	4,162	0.03%
2022/01/24	0	0.00	2	32.15	32.30	-2	4,257	-0.05%
2022/01/19	0	0.00	10	33.50	33.30	-10	4,359	-0.23%
2022/01/18	7	34.23	0	0.00	34.10	7	4,383	0.16%
2022/01/17	1	33.65	0	0.00	34.35	1	4,438	0.02%
2022/01/14	3	34.20	1	34.10	34.10	2	4,507	0.04%
2022/01/13	4	34.54	0	0.00	34.45	4	4,575	0.09%
2022/01/12	1	34.50	0	0.00	34.60	1	4,620	0.02%
2022/01/07	1	35.55	0	0.00	35.55	1	4,793	0.02%
2022/01/04	2	36.80	42	36.75	36.85	-40	5,069	-0.79%
2022/01/03	0	0.00	16	36.70	36.70	-16	5,349	-0.30%
2021/12/30	0	0.00	3	37.15	37.15	-3	5,541	-0.05%
2021/12/29	33	37.64	0	0.00	37.30	33	5,627	0.59%
2021/12/28	28	37.80	0	0.00	37.40	28	5,745	0.49%
2021/12/27	1	37.15	64	37.11	37.05	-63	5,991	-1.05%
2021/12/24	33	37.61	2	37.23	37.25	31	6,528	0.47%
2021/12/23	19	38.01	49	37.57	37.55	-30	6,656	-0.45%
2021/12/22	29	38.22	27	38.05	38.05	2	6,735	0.03%
2021/12/21	30	37.47	39	38.39	38.30	-9	6,770	-0.13%
2021/12/20	22	37.92	22	37.63	37.60	0	6,739	0.00%
2021/12/17	23	38.43	23	38.04	38.00	0	6,768	0.00%
2021/12/16	16	38.04	15	37.70	37.70	1	6,719	0.01%
2021/12/15	26	37.19	7	38.10	38.10	19	6,734	0.28%
2021/12/14	22	37.52	35	36.92	36.85	-13	6,737	-0.19%
2021/12/13	21	37.91	20	38.25	38.25	1	6,729	0.01%
2021/12/10	16	38.30	20	38.03	38.00	-4	6,800	-0.06%
2021/12/09	64	39.40	33	38.95	38.95	31	6,843	0.45%
2021/12/08	34	40.26	5	39.35	39.40	29	6,923	0.42%
2021/12/07	19	37.66	26	38.82	38.85	-7	6,797	-0.10%
2021/12/06	20	38.03	22	38.34	38.35	-2	6,772	-0.03%
2021/12/03	25	37.60	3	37.38	37.10	22	6,759	0.33%
2021/12/02	64	38.52	29	38.42	38.05	35	6,874	0.51%
2021/12/01	7	37.01	0	0.00	37.75	7	6,846	0.10%
2021/11/30	0	0.00	6	37.32	37.80	-6	6,976	-0.09%
2021/11/29	3	35.85	1	36.50	35.85	2	7,112	0.03%
2021/11/25	1	37.30	0	0.00	37.60	1	7,363	0.01%
2021/11/24	0	0.00	3	37.22	37.30	-3	7,560	-0.04%
2021/11/23	8	36.71	0	0.00	36.45	8	7,707	0.10%
2021/11/22	0	0.00	4	37.25	37.25	-4	7,920	-0.05%
2021/11/19	0	0.00	3	35.95	35.65	-3	8,291	-0.04%
2021/11/17	1	36.25	0	0.00	36.35	1	10,128	0.01%
2021/11/16	14	37.54	3	37.33	37.35	11	11,082	0.10%
2021/11/15	0	0.00	4.1	36.35	36.25	-4.1	12,804	-0.03%
2021/11/12	4	37.26	0	0.00	37.20	4	13,189	0.03%
2021/11/11	32	38.75	79.1	38.03	37.60	-47.1	13,202	-0.36%
2021/11/10	36	38.31	22.1	38.60	38.60	13.9	13,197	0.11%
2021/11/09	23	37.48	22	37.71	37.70	1	13,187	0.01%
2021/11/08	24	36.13	21	37.00	37.00	3	13,101	0.02%
2021/11/05	25	35.66	1	35.65	35.65	24	13,150	0.18%
2021/11/04	41	36.60	2	37.08	35.70	39	13,196	0.30%
2021/11/03	16	36.60	16	36.92	36.30	0	13,227	0.00%
2021/11/02	1	35.60	0.1	36.10	35.75	1	13,285	0.01%
2021/11/01	2	35.45	2	36.03	35.10	0	13,263	0.00%
2021/10/29	1	35.45	5	35.40	35.05	-4	13,282	-0.03%
2021/10/28	5	34.65	0	0.00	34.60	5	13,357	0.04%
2021/10/27	1	34.80	0	0.00	34.80	1	13,479	0.01%
2021/10/25	0	0.00	1	35.90	36.10	-1	14,064	-0.01%
2021/10/22	1	34.90	55	35.05	35.10	-54	14,253	-0.38%
2021/10/21	22	36.66	24	36.34	36.30	-2	14,440	-0.01%
2021/10/20	30	37.15	31	36.15	36.15	-1	14,514	-0.01%
2021/10/19	10.1	37.05	12	36.84	36.80	-2	14,714	-0.01%
2021/10/18	22	35.91	16	36.53	36.55	6	14,926	0.04%
2021/10/15	15	36.98	10	37.55	37.55	5	15,193	0.03%
2021/10/14	23.1	36.59	4	36.66	37.10	19.1	15,365	0.12%
2021/10/13	2	37.38	12	36.85	36.60	-10	15,527	-0.06%
2021/10/12	10	37.21	7	37.09	37.10	3	16,527	0.02%
2021/10/08	17	40.29	17	40.24	40.20	0	17,224	0.00%
2021/10/07	1	38.25	6	39.94	40.95	-5	17,533	-0.03%
2021/10/06	14	38.58	6	37.71	37.25	8	17,915	0.04%
2021/10/05	7	37.41	3	38.48	39.45	4	18,252	0.02%
2021/10/04	26	42.03	29	41.31	38.85	-3	18,607	-0.02%
2021/10/01	42	44.13	24	43.85	43.10	18	19,128	0.09%
2021/09/30	14	43.62	1	44.65	44.80	13	19,679	0.07%
2021/09/28	1	43.40	0	0.00	43.15	1	21,363	0.00%
2021/09/27	0	0.00	8	44.83	44.70	-8	23,276	-0.03%
2021/09/24	2	45.35	1	45.45	45.40	1	25,526	0.00%
2021/09/22	0	0.00	28	44.03	44.00	-28	28,031	-0.10%
2021/09/17	1	44.80	1	45.05	45.05	0	29,307	0.00%
2021/09/16	1	45.45	6	45.47	44.75	-5	30,352	-0.02%
2021/09/15	25	45.06	20	45.65	45.65	5	31,814	0.02%
2021/09/14	32	45.57	0	0.00	44.75	32	32,592	0.10%
2021/09/13	16	46.56	16	45.65	45.65	0	34,744	0.00%
2021/09/10	6	45.28	6	45.75	45.75	0	34,972	0.00%
2021/09/09	3	45.50	3	45.10	45.10	0	35,510	0.00%
2021/09/08	15.1	45.80	15	46.40	46.40	0.1	36,297	0.00%
2021/09/07	12	46.78	10	46.00	45.80	2	37,140	0.01%
2021/09/06	2	46.15	1	45.90	45.05	1	37,787	0.00%
2021/09/03	10.1	48.03	26	46.85	47.40	-15.9	38,385	-0.04%
2021/09/02	11	47.54	12	48.47	48.70	-1	38,491	0.00%
2021/09/01	13	49.08	17	47.55	47.45	-4	39,147	-0.01%
2021/08/31	16	50.67	19	50.29	50.10	-3	39,133	-0.01%
2021/08/30	19	52.54	21	51.61	51.40	-2	39,309	-0.01%
2021/08/27	8	50.83	25	51.90	50.90	-17	39,498	-0.04%
2021/08/26	4	53.80	18	53.29	53.30	-14	40,366	-0.03%
2021/08/25	21	53.11	25	53.35	54.00	-4	40,832	-0.01%
2021/08/24	57	54.77	52	54.43	53.50	5	40,500	0.01%
2021/08/23	5	52.20	19	52.61	52.90	-14	39,337	-0.04%
2021/08/20	56	48.84	88.1	48.91	48.10	-32.1	38,826	-0.08%
2021/08/19	92	50.80	53.1	51.58	49.25	38.9	37,905	0.10%
2021/08/18	20	44.21	7	47.20	47.85	13	36,185	0.04%
2021/08/17	0.1	43.72	7	44.10	43.50	-7	35,898	-0.02%
2021/08/16	16	44.43	16	44.65	43.35	0	36,036	0.00%
2021/08/13	16	45.58	16	45.66	44.80	0	36,035	0.00%
2021/08/12	13	44.40	9	44.84	45.25	4	35,960	0.01%
2021/08/11	9	43.55	4	43.15	43.15	5	36,021	0.01%
2021/08/10	28	45.51	6	45.50	44.25	22	36,403	0.06%
2021/08/09	7	46.34	8	45.22	45.00	-1	36,597	0.00%
2021/08/06	18.1	46.35	16	46.32	45.70	2.1	36,906	0.01%
2021/08/05	5	45.00	0	0.00	44.10	5	36,977	0.01%
2021/08/04	0	0.00	14	45.50	45.45	-14	37,239	-0.04%
2021/08/03	6	45.13	3	45.52	45.35	3	37,965	0.01%
2021/08/02	21	45.03	20	45.66	45.60	1	38,908	0.00%
2021/07/30	20	46.38	10	46.51	44.50	10	39,585	0.03%
2021/07/29	29	46.46	43	45.56	47.95	-14	40,372	-0.03%
2021/07/28	7	44.23	17	46.34	44.35	-10	40,923	-0.02%
2021/07/27	61.2	46.08	3	46.72	44.60	58.2	42,247	0.14%
2021/07/26	1	49.90	1	50.30	48.00	0	42,885	0.00%
2021/07/23	6	50.79	5	50.72	50.00	1	43,277	0.00%
2021/07/22	1	48.55	3	49.17	48.70	-2	43,697	0.00%
2021/07/21	4.5	53.38	4	51.60	50.00	0.5	44,865	0.00%
2021/07/20	15	53.41	19	53.36	53.90	-4	44,736	-0.01%
2021/07/19	11.3	57.22	23	56.86	56.40	-11.7	45,062	-0.03%
2021/07/16	56	60.35	44.1	59.86	57.00	11.9	45,618	0.03%
2021/07/15	54	58.11	40	57.87	59.50	14	45,165	0.03%
2021/07/14	11	57.14	6	55.85	54.10	5	44,444	0.01%
2021/07/13	25	60.74	43	59.03	57.90	-18	43,927	-0.04%
2021/07/12	4	63.53	13	63.48	61.70	-9	43,658	-0.02%
2021/07/09	25	64.25	64	64.36	63.00	-39	43,275	-0.09%
2021/07/08	132	67.27	146	66.95	66.40	-14	43,108	-0.03%	大買/大賣/
2021/07/07	80.2	66.84	56	68.12	66.50	24.2	42,533	0.06%
2021/07/06	73	69.00	95	69.28	66.90	-22	41,570	-0.05%
2021/07/05	57	70.85	34	68.82	67.80	23	40,676	0.06%
2021/07/02	145	74.34	162.1	74.56	73.80	-17.1	39,759	-0.04%	大買/大賣/
2021/07/01	176.2	70.30	114.1	70.14	71.90	62.2	37,866	0.16%	大買/大賣/
2021/06/30	46	61.75	48.2	63.07	65.50	-2.2	35,676	-0.01%
2021/06/29	35	61.87	35.1	61.41	59.60	-0.1	34,377	0.00%
2021/06/28	66	61.30	59	61.98	62.00	7	33,307	0.02%
2021/06/25	24	59.25	6.1	59.00	58.10	18	32,053	0.06%
2021/06/24	36.1	57.90	38	58.04	57.70	-1.9	31,133	-0.01%
2021/06/23	49.2	57.22	59	57.52	55.90	-9.8	29,731	-0.03%
2021/06/22	213	61.70	183.1	62.18	62.10	29.9	28,969	0.10%	大買/大賣/
2021/06/21	101	56.58	104	57.00	57.30	-3	26,873	-0.01%	大買/大賣/
2021/06/18	10	50.48	73.1	51.88	52.10	-63.1	26,952	-0.23%
2021/06/17	18.1	46.21	42	47.63	47.40	-23.9	26,789	-0.09%
2021/06/16	14	46.78	28	46.56	44.85	-14	26,399	-0.05%
2021/06/15	27	46.22	40	45.99	46.50	-13	25,661	-0.05%
2021/06/11	36	43.82	43	44.73	43.75	-7	24,840	-0.03%
2021/06/10	20	41.80	42	41.74	42.05	-22	24,204	-0.09%
2021/06/09	53	44.00	24	43.76	42.75	29	24,087	0.12%
2021/06/08	15	41.68	5	42.85	43.60	10	23,307	0.04%
2021/06/07	22	40.68	23	40.59	39.65	-1	23,151	0.00%
2021/06/04	25	44.67	54	45.43	42.60	-29	22,848	-0.13%
2021/06/03	99	47.24	47	47.32	46.00	52	22,487	0.23%
2021/06/02	14	45.07	17.2	45.50	46.20	-3.2	21,492	-0.01%
2021/06/01	12	39.58	29	38.60	42.00	-17	20,843	-0.08%
2021/05/31	10	39.50	1	39.10	38.20	9	20,722	0.04%
2021/05/28	3	36.80	1	38.40	38.40	2	20,617	0.01%
2021/05/27	24	36.52	1	37.05	36.40	23	20,505	0.11%
2021/05/26	0	0.00	29	36.67	35.85	-29	20,438	-0.14%
2021/05/25	13	36.90	21	37.54	36.00	-8	20,370	-0.04%
2021/05/24	58	37.72	34	37.96	37.55	24	20,229	0.12%
2021/05/21	12	33.11	1	35.40	35.40	11	20,027	0.05%
2021/05/20	10	34.30	0	0.00	32.20	10	19,942	0.05%
2021/05/19	1	33.50	5	34.36	35.00	-4	19,994	-0.02%
2021/05/18	36	31.86	35	32.14	33.00	1	19,882	0.01%
2021/05/17	8	30.48	4	30.26	30.00	4	19,380	0.02%
2021/05/14	2	35.53	8	35.91	33.30	-6	19,113	-0.03%
2021/05/13	24.1	37.04	31	37.00	37.00	-6.9	18,689	-0.04%
2021/05/12	7	42.34	127	41.56	41.10	-120	18,363	-0.65%	大賣/鉅額交易
2021/05/11	29	48.58	32	48.74	45.65	-3	18,059	-0.02%
2021/05/10	21.1	51.10	55.1	50.60	50.70	-34	17,286	-0.20%
2021/05/07	60	48.00	33	48.59	48.65	27	16,230	0.17%
2021/05/06	75	48.21	67	49.20	48.70	8	15,395	0.05%
2021/05/05	41	43.76	10	46.60	46.85	31	14,341	0.22%
2021/05/04	238	47.23	120	47.85	42.60	118	13,422	0.88%	大買/大賣/鉅額交易
2021/05/03	18	44.63	25	45.59	46.35	-7	11,865	-0.06%
2021/04/29	10	41.17	24	40.84	42.15	-14	10,976	-0.13%
2021/04/28	11.1	40.76	20	40.49	40.45	-8.9	10,444	-0.09%
2021/04/27	12	41.16	26	41.68	41.15	-14	9,815	-0.14%
2021/04/26	16	37.28	9	37.85	38.35	7	8,392	0.08%
2021/04/23	15	35.98	5	36.18	34.90	10	8,181	0.12%
2021/04/22	17	38.76	21	37.40	37.70	-4	7,717	-0.05%
2021/04/21	13	36.11	7	36.43	36.55	6	6,984	0.09%
2021/04/20	0	0.00	2	33.25	33.25	-2	6,430	-0.03%
2021/04/19	0	0.00	8	30.25	30.25	-8	6,433	-0.12%
2021/04/16	13	25.85	24	27.13	27.50	-11	6,441	-0.17%
2021/04/15	0	0.00	3	24.97	25.00	-3	6,136	-0.05%
2021/04/14	16	25.57	23	24.81	25.10	-7	6,147	-0.11%
2021/04/13	1	24.95	3	24.93	25.00	-2	5,884	-0.03%
2021/04/12	1	24.20	0	0.00	24.45	1	5,737	0.02%
2021/04/09	2	23.83	14	23.79	23.80	-12	5,901	-0.20%
2021/04/07	1	24.05	0	0.00	24.15	1	5,875	0.02%
2021/04/06	2	23.90	0	0.00	23.95	2	6,068	0.03%
2021/04/01	10	23.65	5	23.60	23.70	5	6,187	0.08%
2021/03/31	6	24.53	7	24.56	24.00	-1	6,138	-0.02%
2021/03/30	5	23.88	2	23.85	24.15	3	6,039	0.05%
2021/03/29	7	24.29	22	24.42	24.50	-15	6,021	-0.25%
2021/03/26	10	23.55	0	0.00	23.30	10	6,007	0.17%
2021/03/25	25	23.08	6	23.01	22.80	19	6,218	0.31%
2021/03/24	1	24.70	0	0.00	23.75	1	6,263	0.02%
2021/03/23	7	24.76	1	25.05	23.95	6	6,132	0.10%
2021/03/22	7	24.44	13	24.55	25.40	-6	5,703	-0.11%
2021/03/19	17	22.61	97	23.38	23.10	-80	5,313	-1.51%
2021/03/18	5	21.50	10	21.68	22.10	-5	4,872	-0.10%
2021/03/16	0	0.00	4	21.26	21.30	-4	4,744	-0.08%
2021/03/15	28	21.24	18	21.15	21.60	10	4,931	0.20%
2021/03/12	1	20.50	10	20.50	20.65	-9	4,930	-0.18%
2021/03/09	5	20.35	10	20.40	20.45	-5	4,957	-0.10%
2021/03/05	8	20.17	5	20.00	19.85	3	4,905	0.06%
2021/02/17	0	0.00	1	17.80	18.10	-1	5,018	-0.02%
2021/02/03	1	18.30	1	17.95	17.85	0	5,071	0.00%
2021/01/29	5	17.90	0	0.00	17.90	5	5,034	0.10%
2021/01/28	0	0.00	5	18.20	18.20	-5	5,008	-0.10%
2021/01/26	0	0.00	6	18.42	18.50	-6	4,975	-0.12%
2021/01/22	5	18.50	0	0.00	18.90	5	4,923	0.10%
2021/01/20	0	0.00	30	18.60	18.55	-30	4,879	-0.61%
2021/01/19	0	0.00	5	19.40	19.30	-5	4,835	-0.10%
2021/01/18	0	0.00	5	19.60	19.70	-5	4,820	-0.10%
2021/01/15	10	20.38	3	20.03	20.10	7	4,777	0.15%
2021/01/14	11	21.40	8	21.54	21.05	3	4,714	0.06%
2021/01/13	4	21.16	0	0.00	20.70	4	4,597	0.09%
2021/01/12	5	20.90	0	0.00	20.55	5	4,503	0.11%
2021/01/11	1	21.50	0	0.00	21.40	1	4,403	0.02%
2021/01/07	5	20.00	0	0.00	20.10	5	4,264	0.12%
2021/01/06	20	20.70	2	21.75	20.75	18	4,187	0.43%
2021/01/05	5	21.35	10	21.50	21.60	-5	4,125	-0.12%
2021/01/04	18	22.56	10	22.44	22.15	8	4,051	0.20%
2020/12/31	8	20.93	2	20.90	21.10	6	3,746	0.16%
2020/12/30	2	20.65	3.5	20.88	20.75	-1.5	3,693	-0.04%
2020/12/29	22	22.13	67	22.65	21.25	-45	3,641	-1.24%
2020/12/28	52	21.90	14	21.32	21.70	38	3,379	1.12%
2020/12/25	0	0.00	3	20.30	20.40	-3	3,150	-0.10%
2020/12/24	1	20.35	0	0.00	19.95	1	3,096	0.03%
2020/12/23	35	19.80	5	20.05	20.15	30	3,071	0.98%
2020/12/22	32	21.10	2	21.20	20.40	30	3,005	1.00%
2020/12/21	72	22.01	44	21.77	21.65	28	2,836	0.99%
2020/12/18	25	20.73	35	20.75	20.80	-10	2,502	-0.40%
2020/12/15	1	19.90	0	0.00	19.75	1	2,281	0.04%
2020/12/14	0	0.00	5	19.95	19.90	-5	2,219	-0.23%
2020/12/11	19	19.64	4	19.80	19.50	15	2,175	0.69%
2020/12/10	16	20.08	5	20.30	20.20	11	2,117	0.52%
2020/12/09	9	20.81	21	20.82	20.75	-12	2,056	-0.58%
2020/12/08	33	19.82	41.3	19.83	19.75	-8.3	1,788	-0.46%
2020/12/04	15	19.25	2	19.60	19.20	13	1,589	0.82%
2020/12/03	26	19.96	6	19.98	19.70	20	1,583	1.26%
2020/12/02	1	19.10	0	0.00	19.20	1	1,488	0.07%
2020/12/01	1	19.15	0	0.00	19.00	1	1,470	0.07%
2020/11/30	5	20.15	0	0.00	19.75	5	1,407	0.36%
2020/11/27	2	19.65	2	19.70	19.80	0	1,337	0.00%
2020/11/26	38	18.63	57	18.92	19.65	-19	1,113	-1.71%
2020/11/25	0	0.00	6	18.02	17.90	-6	881	-0.68%
2020/11/23	1	17.70	2	17.68	17.55	-1	850	-0.12%
2020/11/19	1	17.50	0	0.00	17.30	1	866	0.12%
2020/11/17	5	17.15	0	0.00	17.15	5	816	0.61%
2020/11/13	1	17.45	1	17.00	17.05	0	836	0.00%
2020/11/12	0	0.00	3	17.35	17.40	-3	810	-0.37%
2020/11/06	3	16.60	0	0.00	16.60	3	802	0.37%
2020/10/23	1	17.25	0	0.00	17.15	1	766	0.13%
2020/10/22	0	0.00	1	17.05	17.40	-1	762	-0.13%
2020/10/07	0	0.00	1	17.25	17.30	-1	763	-0.13%
2020/10/06	0	0.00	1	17.45	17.30	-1	763	-0.13%
2020/10/05	0	0.00	3	17.17	17.35	-3	767	-0.39%
2020/09/29	0	0.00	1	16.90	16.80	-1	767	-0.13%
2020/09/28	1	16.95	0	0.00	17.05	1	769	0.13%
2020/09/17	1	16.90	0	0.00	16.80	1	790	0.13%
2020/09/14	1	16.75	0	0.00	16.85	1	814	0.12%
2020/09/10	1	17.00	0	0.00	16.90	1	817	0.12%
2020/09/09	1	17.00	1	17.15	17.15	0	810	0.00%
2020/09/08	3	17.42	10.5	17.90	17.10	-7.5	804	-0.93%
2020/09/07	10	17.60	2	17.35	17.65	8	778	1.03%
2020/09/04	1	16.95	0	0.00	17.00	1	743	0.13%
2020/09/01	1	17.70	6	17.44	17.20	-5	751	-0.67%
2020/08/26	1	17.45	1	17.50	17.40	0	742	0.00%
2020/08/25	1	16.95	1	16.95	16.95	0	699	0.00%
2020/08/17	1	17.25	0	0.00	17.05	1	644	0.16%
2020/08/14	0	0.00	1	16.55	16.55	-1	601	-0.17%
2020/08/11	0	0.00	1	16.00	16.00	-1	576	-0.17%
2020/07/31	0	0.00	1	15.60	15.60	-1	608	-0.16%
2020/07/29	1	15.30	0	0.00	15.25	1	626	0.16%
2020/07/22	1	15.85	0	0.00	15.85	1	654	0.15%
2020/07/07	1	16.40	0	0.00	16.45	1	664	0.15%
2020/07/06	0	0.00	6.8	16.36	16.45	-6.8	670	-1.01%
2020/07/03	1	17.00	0	0.00	17.00	1	653	0.15%
2020/06/09	0	0.00	11	16.80	16.70	-11	664	-1.65%
2020/06/08	0	0.00	1	17.50	16.80	-1	672	-0.15%
2020/06/05	1	16.65	1	16.75	16.60	0	658	0.00%
2020/06/04	1	16.45	0	0.00	16.30	1	644	0.16%
2020/06/02	0	0.00	10	15.95	16.00	-10	631	-1.58%
2020/05/29	0	0.00	1	15.75	15.85	-1	629	-0.16%
2020/05/26	0	0.00	2	15.90	15.85	-2	638	-0.31%
2020/05/22	2	15.63	1	15.75	15.75	1	637	0.16%
2020/05/21	0	0.00	1	15.85	15.90	-1	633	-0.16%
2020/05/20	1	15.65	0	0.00	15.70	1	630	0.16%
2020/05/19	1	15.70	0	0.00	15.65	1	630	0.16%
2020/05/18	0	0.00	1	15.65	15.60	-1	626	-0.16%
2020/05/15	0	0.00	2	15.25	15.25	-2	621	-0.32%
2020/05/14	1	15.20	10	15.10	15.10	-9	617	-1.46%
2020/05/12	1	15.55	0	0.00	15.55	1	601	0.17%
2020/05/07	1	15.70	0	0.00	15.80	1	582	0.17%
2020/05/06	0	0.00	1	15.95	15.80	-1	584	-0.17%
2020/05/05	1	15.75	0	0.00	15.75	1	571	0.17%
2020/04/30	0	0.00	3	15.90	16.10	-3	571	-0.53%
2020/04/29	10	15.75	2	15.68	15.75	8	574	1.39%
2020/04/28	1	15.25	0	0.00	15.45	1	569	0.18%
2020/04/27	1	15.10	0	0.00	15.25	1	576	0.17%
2020/04/23	1	14.95	0	0.00	15.05	1	569	0.18%
2020/04/21	1	15.00	0	0.00	14.85	1	550	0.18%
2020/04/16	1	14.95	2	15.13	15.20	-1	522	-0.19%
2020/04/15	1	15.25	0	0.00	15.35	1	515	0.19%
2020/04/10	0	0.00	1	14.90	14.95	-1	500	-0.20%
2020/04/09	2	14.65	0	0.00	14.70	2	498	0.40%
2020/04/07	0	0.00	1	14.10	14.00	-1	487	-0.21%
2020/03/27	1	13.75	1	13.65	13.65	0	465	0.00%
2020/03/25	1	13.30	0	0.00	13.30	1	462	0.22%
2020/03/17	0	0.00	1	12.85	12.85	-1	429	-0.23%
2020/03/16	10	13.60	0	0.00	13.50	10	417	2.40%
2020/03/13	10	13.63	0	0.00	13.70	10	410	2.44%
2020/02/24	0	0.00	1	16.20	16.25	-1	345	-0.29%
2020/02/21	1	16.55	0	0.00	16.45	1	344	0.29%
2020/02/12	10	16.70	0	0.00	16.65	10	357	2.80%
2020/02/06	0	0.00	1	16.35	16.40	-1	370	-0.27%
2020/02/04	10	15.80	0	0.00	15.90	10	376	2.65%
2020/01/30	10	16.80	0	0.00	16.75	10	354	2.82%
2019/12/13	25	17.81	0	0.00	17.75	25	470	5.31%
2019/12/03	1	18.25	0	0.00	18.25	1	510	0.20%
2019/11/27	2	18.30	0	0.00	18.25	2	566	0.35%
2019/11/04	5	18.20	0	0.00	18.25	5	750	0.67%
2019/10/15	1	19.05	0	0.00	18.85	1	1,251	0.08%
2019/09/27	5	19.15	0	0.00	19.10	5	1,361	0.37%
2019/09/24	0	0.00	3	19.50	19.50	-3	1,366	-0.22%
2019/09/23	2	19.45	0	0.00	19.40	2	1,387	0.14%
2019/09/19	0	0.00	13	20.36	20.05	-13	1,463	-0.89%
2019/09/18	1	20.55	0	0.00	20.50	1	1,451	0.07%
2019/09/16	12	20.22	0	0.00	20.35	12	1,459	0.82%
2019/09/06	1	20.35	1	20.50	20.20	0	1,465	0.00%
2019/09/05	0	0.00	1	20.85	20.75	-1	1,460	-0.07%
2019/09/04	11	21.09	0	0.00	20.95	11	1,457	0.75%
2019/09/02	2	20.90	0	0.00	20.75	2	1,447	0.14%
2019/08/30	0	0.00	1	20.40	20.35	-1	1,445	-0.07%
2019/08/29	1	19.80	0	0.00	20.35	1	1,441	0.07%
2019/08/21	1	21.10	0	0.00	21.05	1	1,439	0.07%
2019/08/20	30	21.00	0	0.00	21.00	30	1,429	2.10%
2019/08/15	0	0.00	1	20.45	20.30	-1	1,412	-0.07%
2019/07/30	1	22.70	0	0.00	22.30	1	1,470	0.07%
2019/07/26	0	0.00	8	22.45	22.35	-8	1,515	-0.53%
2019/07/24	2	23.43	3	23.20	23.00	-1	1,528	-0.07%
2019/07/23	5	23.30	0	0.00	23.75	5	1,536	0.33%
2019/07/22	4	23.76	0	0.00	23.70	4	1,505	0.27%
2019/07/19	4	22.40	19	22.90	22.95	-15	1,445	-1.04%
2019/07/18	30	22.80	1	22.65	21.95	29	1,396	2.08%
2019/07/17	4	21.71	1	21.75	22.00	3	1,277	0.23%
2019/07/15	0	0.00	1	21.25	21.25	-1	1,254	-0.08%
2019/07/11	6	21.11	7	20.89	21.15	-1	1,244	-0.08%
2019/07/08	0	0.00	27	20.63	20.60	-27	1,222	-2.21%
2019/07/05	17	20.71	2	20.50	20.75	15	1,210	1.24%
2019/07/03	0	0.00	2	20.00	20.10	-2	1,163	-0.17%
2019/07/02	0	0.00	10	19.80	20.05	-10	1,158	-0.86%
2019/07/01	0	0.00	4	19.80	19.75	-4	1,149	-0.35%
2019/06/28	2	19.98	2	20.00	19.55	0	1,142	0.00%
2019/06/27	10	20.23	0	0.00	19.95	10	1,127	0.89%
2019/06/21	0	0.00	2	19.65	19.60	-2	1,071	-0.19%
2019/05/28	2	19.60	0	0.00	19.65	2	994	0.20%
2019/05/22	10	19.55	40	19.55	19.55	-30	984	-3.05%
2019/05/16	0	0.00	0	18.90	18.90	0	965	0.00%
2019/05/09	0	0.00	1	18.90	18.60	-1	945	-0.11%
2019/05/07	40	19.59	0	0.00	19.25	40	932	4.29%
2019/05/03	1	19.80	1	19.70	19.75	0	838	0.00%
2019/04/30	55	19.11	55	19.27	19.45	0	793	0.00%
2019/04/29	2	18.65	1	19.00	19.20	1	745	0.13%
2019/04/17	2	18.40	0	0.00	18.40	2	734	0.27%
2019/04/16	0	0.00	1	18.50	18.35	-1	727	-0.14%
2019/04/11	0	0.00	10	18.20	18.10	-10	734	-1.36%
2019/04/01	0	0.00	2	18.15	18.05	-2	739	-0.27%
2019/03/29	3	18.23	1	18.25	18.20	2	739	0.27%
2019/03/27	0	0.00	3	17.90	17.85	-3	714	-0.42%
2019/03/26	2	17.80	0	0.00	17.75	2	730	0.27%
2019/03/25	10	17.75	0	0.00	17.75	10	775	1.29%
2019/03/19	0	0.00	3	18.10	18.05	-3	844	-0.36%
2019/03/18	0	0.00	15	18.05	18.10	-15	848	-1.77%
2019/03/11	3	17.60	0	0.00	17.70	3	914	0.33%
2019/02/27	0	0.00	1	18.05	18.10	-1	1,141	-0.09%
2019/02/26	4	18.00	0	0.00	18.00	4	1,166	0.34%
2019/02/20	0	0.00	2	17.90	17.95	-2	1,238	-0.16%
2019/02/19	0	0.00	1	17.90	17.95	-1	1,337	-0.07%
2019/02/15	15	17.65	4	17.70	17.65	11	1,404	0.78%
2019/02/13	1	17.65	0	0.00	17.75	1	1,427	0.07%
2019/02/12	0	0.00	17	17.35	17.60	-17	1,484	-1.15%
2019/01/30	4	17.55	0	0.00	17.60	4	1,505	0.27%
2019/01/29	2	17.35	0	0.00	17.50	2	1,519	0.13%
2019/01/24	1	17.65	0	0.00	17.70	1	1,613	0.06%
2019/01/16	1	18.05	0	0.00	18.00	1	1,853	0.05%
2019/01/09	1	18.70	1	18.70	18.70	0	2,287	0.00%
2019/01/08	1	18.50	0	0.00	18.50	1	2,549	0.04%
2018/12/19	1	20.35	0	0.00	20.15	1	3,719	0.03%
2018/12/18	0	0.00	2	20.75	20.45	-2	3,742	-0.05%
2018/12/17	9	20.06	12	20.13	20.35	-3	3,707	-0.08%
2018/12/10	0	0.00	1	19.80	19.50	-1	3,676	-0.03%
2018/12/07	0	0.00	1	19.65	19.80	-1	3,677	-0.03%
2018/12/06	0	0.00	2	19.35	19.35	-2	3,691	-0.05%
2018/12/05	3	19.45	0	0.00	19.45	3	3,689	0.08%
2018/12/04	1	20.10	1	20.00	19.75	0	3,693	0.00%
2018/12/03	3	20.15	22	20.12	20.25	-19	3,685	-0.52%
2018/11/30	2	19.70	0	0.00	19.80	2	3,647	0.05%
2018/11/28	21	19.93	2	19.95	19.75	19	3,633	0.52%
2018/11/27	1	18.95	0	0.00	19.00	1	3,563	0.03%
2018/11/20	0	0.00	1	19.25	19.10	-1	3,529	-0.03%
2018/11/16	10	19.10	12	19.33	19.35	-2	3,673	-0.05%
2018/11/15	10	18.95	0	0.00	18.60	10	3,628	0.28%
2018/11/13	0	0.00	1	17.85	18.20	-1	3,569	-0.03%
2018/11/09	10	17.93	10	18.00	18.05	0	3,556	0.00%
2018/11/02	1	19.30	28	19.28	19.60	-27	3,536	-0.76%
2018/11/01	4	20.03	5	20.08	19.90	-1	3,488	-0.03%
2018/10/31	1	20.55	0	0.00	20.30	1	3,496	0.03%
2018/10/29	0	0.00	1	20.50	20.45	-1	3,537	-0.03%
2018/10/26	11	21.11	3	20.07	20.10	8	3,525	0.23%
2018/10/25	0	0.00	12	20.37	20.70	-12	3,489	-0.34%
2018/10/24	4	21.56	2	22.45	21.30	2	3,446	0.06%
2018/10/23	0	0.00	2	22.35	22.40	-2	3,474	-0.06%
2018/10/22	9	22.77	5	22.30	22.30	4	3,481	0.11%
2018/10/19	12	22.65	0	0.00	22.45	12	3,512	0.34%
2018/10/18	5	22.94	13	22.69	23.20	-8	3,458	-0.23%
2018/10/17	13	22.81	7	23.04	22.70	6	3,434	0.17%
2018/10/16	9	22.47	1	22.85	22.65	8	3,311	0.24%
2018/10/15	7	22.66	2	22.43	23.00	5	3,053	0.16%
2018/10/12	13	20.73	12	20.78	20.95	1	2,696	0.04%
2018/10/11	0	0.00	1	20.40	20.45	-1	2,621	-0.04%
2018/10/09	0	0.00	1	21.10	21.30	-1	2,591	-0.04%
2018/10/08	5	20.89	3	20.90	21.05	2	2,512	0.08%
2018/10/05	1	20.35	0	0.00	20.00	1	2,423	0.04%
2018/10/04	0	0.00	1	21.10	21.15	-1	2,366	-0.04%
2018/10/02	0	0.00	1	20.15	20.35	-1	2,188	-0.05%
2018/09/28	2	20.10	5	19.70	19.80	-3	2,085	-0.14%
2018/09/27	19	19.75	6	19.73	19.95	13	2,015	0.64%
2018/09/26	13	19.20	10	19.35	19.20	3	1,915	0.16%
2018/09/25	26	18.97	30	19.09	19.20	-4	1,870	-0.21%
2018/09/20	0	0.00	1	18.35	18.30	-1	1,812	-0.06%
2018/09/19	1	18.15	0	0.00	18.25	1	1,808	0.06%
2018/09/18	3	18.30	8	18.33	18.10	-5	1,802	-0.28%
2018/09/12	0	0.00	2	17.95	18.10	-2	1,754	-0.11%
2018/09/11	1	17.80	0	0.00	17.75	1	1,735	0.06%
2018/09/10	1	17.95	0	0.00	17.50	1	1,734	0.06%
2018/09/07	0	0.00	2	17.90	17.75	-2	1,716	-0.12%
2018/09/06	5	17.45	0	0.00	17.50	5	1,710	0.29%
2018/09/03	5	18.40	0.3	18.25	18.35	4.7	1,704	0.27%
2018/08/31	1	18.30	0	0.00	18.45	1	1,724	0.06%
2018/08/30	1	18.65	3	18.70	18.65	-2	1,712	-0.12%
2018/08/28	2	18.80	0	0.00	18.85	2	1,702	0.12%
2018/08/24	2	19.50	0	0.00	19.40	2	1,635	0.12%
2018/08/15	0	0.00	12	19.77	19.60	-12	1,330	-0.90%
2018/08/14	0	0.00	37	18.80	19.10	-37	1,290	-2.87%
2018/08/13	6	18.58	2	18.65	18.30	4	1,265	0.32%
2018/08/07	25	19.90	3	20.10	19.90	22	1,204	1.83%
2018/08/01	20	19.63	0	0.00	19.45	20	1,072	1.86%
2018/07/26	11	19.00	13	19.27	19.50	-2	884	-0.23%
2018/07/25	3	18.65	0	0.00	18.45	3	855	0.35%
2018/07/24	2	18.80	2	17.95	18.75	0	843	0.00%
2018/07/18	2	17.45	3	17.55	17.45	-1	780	-0.13%
2018/07/17	60	17.47	61	17.55	17.50	-1	775	-0.13%
2018/07/06	0	0.00	10	16.70	16.70	-10	738	-1.35%
2018/07/05	0	0.00	20	16.80	16.80	-20	748	-2.67%
2018/06/21	5	16.80	0	0.00	16.75	5	774	0.65%
2018/06/19	3	17.03	0	0.00	16.90	3	777	0.39%
2018/06/14	0	0.00	6	17.54	17.40	-6	768	-0.78%
2018/06/12	31	17.50	0	0.00	17.50	31	759	4.08%
2018/06/11	1	17.95	12	17.97	17.70	-11	771	-1.43%
2018/06/04	0	0.00	1	17.05	17.00	-1	707	-0.14%
2018/06/01	10	16.90	1	17.00	16.95	9	702	1.28%
2018/05/29	3	16.50	0	0.00	16.40	3	690	0.43%
2018/05/21	0	0.00	1	16.90	16.85	-1	695	-0.14%
2018/05/17	1	16.55	1	16.50	16.55	0	710	0.00%
2018/05/16	1	16.60	0	0.00	16.60	1	704	0.14%
2018/05/15	0	0.00	1	17.20	16.80	-1	697	-0.14%
2018/05/14	1	16.85	0	0.00	16.90	1	729	0.14%
2018/05/11	1	17.25	0	0.00	17.15	1	728	0.14%
2018/05/10	1	17.35	0	0.00	17.30	1	720	0.14%
2018/05/07	2	16.75	0	0.00	16.75	2	698	0.29%
2018/05/03	2	16.85	0	0.00	16.85	2	688	0.29%
2018/05/02	0	0.00	20	17.35	17.05	-20	679	-2.94%
2018/04/30	0	0.00	3	17.00	17.00	-3	611	-0.49%
2018/04/17	2	16.10	0	0.00	15.75	2	536	0.37%
2018/04/13	1	16.35	0	0.00	16.20	1	554	0.18%
2018/04/03	5	15.85	0	0.00	15.90	5	575	0.87%
2018/01/12	0	0.00	2	16.60	16.55	-2	1,193	-0.17%
2018/01/08	20	16.90	0	0.00	16.85	20	1,180	1.69%
2018/01/04	3	16.55	0	0.00	16.50	3	1,174	0.26%
2018/01/02	0	0.00	2	17.05	17.10	-2	1,167	-0.17%