台航 (2617)-群益金鼎-古亭券商分點個股進出

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
36.90
漲跌
▼0.65
漲幅
-1.73%
成交量
2,812張
產業
上市航運類股▼1.93%
471人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/05/17	11	36.87	7	37.51	36.90	4	3,841	0.10%
2024/05/16	10	37.10	0	0.00	37.55	10	3,812	0.26%
2024/05/15	39	37.28	0	0.00	37.15	39	3,768	1.03%
2024/05/14	12	37.86	7	38.29	38.30	5	3,678	0.14%
2024/05/13	4	38.45	16	38.94	37.80	-12	3,518	-0.34%
2024/05/10	29	38.05	15	37.98	38.25	14	3,075	0.46%
2024/05/08	0	0.00	46.1	38.61	36.65	-46.1	2,786	-1.65%
2024/05/07	0	0.00	6	36.60	36.25	-6	2,475	-0.24%
2024/05/06	5	35.87	0	0.00	35.70	5	2,460	0.20%
2024/05/03	0	0.00	38	36.51	36.00	-38	2,426	-1.57%
2024/05/02	36	36.48	21	37.52	36.35	15	2,388	0.63%
2024/04/30	0	0.00	22	37.62	37.20	-22	2,293	-0.96%
2024/04/29	4	36.98	4	37.16	36.80	0	2,212	0.00%
2024/04/26	0	0.00	30	36.01	36.20	-30	2,124	-1.41%
2024/04/25	0	0.00	25	35.40	35.30	-25	2,063	-1.21%
2024/04/24	3	35.00	0	0.00	35.25	3	2,050	0.15%
2024/04/19	21	34.80	0	0.00	34.70	21	2,033	1.03%
2024/04/18	0	0.00	1	34.30	34.25	-1	1,998	-0.05%
2024/04/17	0	0.00	1	34.30	34.25	-1	2,006	-0.05%
2024/04/16	3.1	34.57	5	35.40	34.00	-1.9	2,038	-0.09%
2024/04/15	0	0.00	5	35.40	35.25	-5	2,083	-0.24%
2024/04/12	0	0.00	10	35.27	35.15	-10	2,110	-0.47%
2024/04/11	0	0.00	3	35.10	34.95	-3	2,164	-0.14%
2024/04/10	0	0.00	3	35.10	34.75	-3	2,276	-0.13%
2024/04/09	0	0.00	3	35.00	34.80	-3	2,300	-0.13%
2024/04/08	24	34.23	0	0.00	34.35	24	2,324	1.03%
2024/04/02	5	34.40	0	0.00	34.45	5	2,331	0.21%
2024/03/28	0	0.00	1	34.75	34.50	-1	2,432	-0.04%
2024/03/26	8	34.10	1	34.45	34.50	7	2,569	0.27%
2024/03/25	2	35.00	0	0.00	35.15	2	2,585	0.08%
2024/03/22	105	34.76	0	0.00	34.85	105	2,630	3.99%	大買/鉅額交易
2024/03/19	0	0.00	14	35.55	35.65	-14	2,816	-0.50%
2024/03/15	10	35.25	3	35.30	35.00	7	2,857	0.24%
2024/03/14	0	0.00	4	36.24	36.15	-4	2,858	-0.14%
2024/03/13	2	36.00	2	35.80	36.00	0	2,884	0.00%
2024/03/12	4	36.19	2	36.30	36.25	2	2,971	0.07%
2024/03/11	1	35.55	66	35.52	35.70	-65	3,085	-2.11%
2024/03/08	0	0.00	10.1	35.20	35.20	-10.1	3,765	-0.27%
2024/03/07	0	0.00	1	34.95	35.00	-1	4,019	-0.02%
2024/03/05	2	35.60	16	35.70	35.55	-14	4,158	-0.34%
2024/03/01	18	35.07	0	0.00	35.35	18	4,255	0.42%
2024/02/29	0	0.00	35	35.51	35.45	-35	4,256	-0.82%
2024/02/27	0	0.00	5	35.30	34.60	-5	4,184	-0.12%
2024/02/26	3	35.55	6	35.25	35.20	-3	4,109	-0.07%
2024/02/23	2	35.30	1	35.20	35.05	1	4,054	0.02%
2024/02/22	3	35.65	6	35.65	35.50	-3	3,989	-0.08%
2024/02/21	2	34.83	15	34.43	34.75	-13	3,847	-0.34%
2024/02/20	10	33.20	1	32.90	33.00	9	3,619	0.25%
2024/02/19	0	0.00	2	32.60	32.70	-2	3,601	-0.06%
2024/02/16	1	32.05	0	0.00	32.20	1	3,606	0.03%
2024/02/15	0	0.00	10	31.60	31.95	-10	3,611	-0.28%
2024/02/05	5	31.50	0	0.00	31.50	5	3,612	0.14%
2024/02/02	1	32.05	0	0.00	31.95	1	3,602	0.03%
2024/02/01	0	0.00	1	32.50	32.30	-1	3,601	-0.03%
2024/01/31	11	32.00	0	0.00	32.35	11	3,619	0.30%
2024/01/30	5	32.18	4	32.50	32.15	1	3,625	0.03%
2024/01/29	7	32.25	2	32.55	32.50	5	3,629	0.14%
2024/01/26	38	32.10	5	32.10	32.10	33	3,627	0.91%
2024/01/25	0	0.00	7	32.15	32.20	-7	3,628	-0.19%
2024/01/24	5	32.20	0	0.00	32.25	5	3,635	0.14%
2024/01/23	5	32.05	0	0.00	32.15	5	3,650	0.14%
2024/01/19	2	32.00	0	0.00	32.10	2	3,641	0.05%
2024/01/16	2	31.58	0	0.00	31.55	2	3,607	0.06%
2024/01/15	8	32.18	0	0.00	32.05	8	3,589	0.22%
2024/01/12	2	31.98	0	0.00	31.80	2	3,603	0.06%
2024/01/10	0	0.00	4	31.90	31.90	-4	3,623	-0.11%
2024/01/05	0	0.00	9	34.21	34.80	-9	3,472	-0.26%
2024/01/04	3	34.83	66	34.49	34.35	-63	3,415	-1.84%
2024/01/03	40	33.70	0	0.00	33.60	40	3,315	1.21%
2023/12/29	1	32.90	0	0.00	33.00	1	3,257	0.03%
2023/12/26	1	33.10	0	0.00	33.45	1	3,237	0.03%
2023/12/22	10	34.30	0	0.00	33.95	10	3,163	0.32%
2023/12/21	22	34.09	13	34.25	34.25	9	3,115	0.29%
2023/12/20	0	0.00	1	33.40	33.55	-1	3,018	-0.03%
2023/12/19	0	0.00	2	32.90	33.10	-2	3,008	-0.07%
2023/12/18	1	33.15	5	33.78	33.50	-4	3,000	-0.13%
2023/12/14	15	32.74	0	0.00	32.45	15	3,010	0.50%
2023/12/12	1	33.15	0	0.00	33.15	1	3,037	0.03%
2023/12/08	0	0.00	2	33.70	33.65	-2	2,985	-0.07%
2023/12/07	7	34.01	15	34.11	33.95	-8	2,922	-0.27%
2023/12/06	3	34.42	2	35.50	35.50	1	2,807	0.04%
2023/12/05	18	36.58	3	37.52	36.05	15	2,630	0.57%
2023/12/04	41	33.42	18	34.97	35.35	23	1,913	1.20%
2023/12/01	14	32.18	9.2	31.87	32.15	4.8	1,618	0.30%
2023/11/30	0	0.00	2	31.65	31.30	-2	1,476	-0.14%
2023/11/29	0	0.00	3	31.60	30.85	-3	1,438	-0.21%
2023/11/28	12	31.19	4	31.18	31.00	8	1,408	0.57%
2023/11/27	0	0.00	27	30.57	29.90	-27	1,276	-2.12%
2023/11/24	0	0.00	3	29.68	29.70	-3	1,243	-0.24%
2023/11/23	0	0.00	2	29.50	29.40	-2	1,239	-0.16%
2023/11/22	3	29.32	0	0.00	29.25	3	1,248	0.24%
2023/11/20	2	29.50	4	29.60	29.60	-2	1,261	-0.16%
2023/11/17	0	0.00	1	29.70	29.50	-1	1,292	-0.08%
2023/11/16	0	0.00	2	29.40	29.40	-2	1,324	-0.15%
2023/11/15	0	0.00	1	29.25	29.25	-1	1,383	-0.07%
2023/11/14	5	29.18	1	29.35	28.90	4	1,580	0.25%
2023/11/13	0	0.00	1	29.25	29.00	-1	1,614	-0.06%
2023/11/10	2	28.80	0	0.00	28.80	2	1,608	0.12%
2023/11/09	0	28.90	3	28.83	28.65	-3	1,614	-0.19%
2023/11/08	0	0.00	1	29.00	28.60	-1	1,620	-0.06%
2023/11/06	1	28.20	0	0.00	28.70	1	1,597	0.06%
2023/11/03	0	0.00	6	28.15	28.50	-6	1,606	-0.37%
2023/10/31	34	27.83	0	0.00	27.40	34	1,594	2.13%
2023/10/30	0	28.30	0	0.00	28.30	0	1,591	0.00%
2023/10/27	9	28.44	0	0.00	28.30	9	1,596	0.56%
2023/10/25	0	0.00	2	28.40	28.50	-2	1,626	-0.12%
2023/10/24	2	28.00	0	0.00	28.35	2	1,639	0.12%
2023/10/23	1	28.35	1	28.35	28.30	0	1,640	0.00%
2023/10/20	2	28.63	1	28.90	28.90	1	1,652	0.06%
2023/10/19	1	29.20	5	29.35	29.25	-4	1,652	-0.24%
2023/10/18	1	28.50	1	29.00	28.85	0	1,638	0.00%
2023/10/17	4	28.61	0	0.00	28.55	4	1,625	0.25%
2023/10/13	2	29.00	0	0.00	29.00	2	1,693	0.12%
2023/10/12	2	28.90	0	0.00	29.10	2	1,705	0.12%
2023/10/11	5	29.25	1	29.40	29.20	4	1,709	0.23%
2023/10/06	2	29.20	1	29.10	29.10	1	1,712	0.06%
2023/10/05	4	28.60	0	0.00	28.55	4	1,726	0.23%
2023/10/04	1	28.60	0	0.00	28.50	1	1,743	0.06%
2023/10/03	1	28.70	0	0.00	28.65	1	1,768	0.06%
2023/10/02	0	0.00	2	28.85	28.95	-2	1,771	-0.11%
2023/09/28	2	29.40	0	0.00	29.35	2	1,771	0.11%
2023/09/27	2	29.20	0	0.00	29.20	2	1,793	0.11%
2023/09/26	1	29.05	0	0.00	29.05	1	1,823	0.05%
2023/09/25	1	29.50	0	0.00	29.45	1	1,871	0.05%
2023/09/22	2	29.53	0	0.00	29.60	2	1,873	0.11%
2023/09/21	0	0.00	11	30.88	30.20	-11	1,862	-0.59%
2023/09/20	14	31.13	2	30.90	30.70	12	1,819	0.66%
2023/09/18	3	29.65	7	29.89	30.00	-4	1,641	-0.24%
2023/09/15	0	0.00	4	29.76	29.60	-4	1,605	-0.25%
2023/09/14	0	0.00	3	28.55	28.65	-3	1,524	-0.20%
2023/09/12	2	27.65	0	0.00	27.70	2	1,519	0.13%
2023/09/08	2	27.90	4	28.20	27.90	-2	1,555	-0.13%
2023/09/07	1	28.05	0	0.00	27.85	1	1,555	0.06%
2023/09/06	1	28.15	0	0.00	28.10	1	1,558	0.06%
2023/08/29	0	0.00	1	28.40	28.25	-1	1,618	-0.06%
2023/08/28	1	27.95	0	0.00	27.90	1	1,626	0.06%
2023/08/24	12	28.59	2	28.90	28.55	10	1,615	0.62%
2023/08/23	3	29.30	7	28.90	28.95	-4	1,600	-0.25%
2023/08/22	13	28.78	46	29.09	29.25	-33	1,598	-2.06%
2023/08/21	8	29.03	7	29.20	29.10	1	1,570	0.06%
2023/08/18	20	29.63	40	30.32	30.50	-20	1,499	-1.33%
2023/08/17	1	27.55	3	28.02	28.10	-2	1,287	-0.16%
2023/08/15	0	0.00	13	26.80	26.85	-13	1,240	-1.05%
2023/08/14	0	0.00	2	26.20	26.30	-2	1,231	-0.16%
2023/08/11	3	27.05	0	0.00	26.85	3	1,222	0.25%
2023/08/09	0	0.00	4	26.85	26.85	-4	1,211	-0.33%
2023/08/08	10	27.33	2	27.30	27.25	8	1,191	0.67%
2023/08/04	5	27.35	0	0.00	27.25	5	1,192	0.42%
2023/08/02	2	27.25	0	0.00	27.25	2	1,199	0.17%
2023/07/31	21	27.60	0	0.00	27.55	21	1,183	1.77%
2023/07/26	5	27.10	10	27.00	27.10	-5	1,178	-0.42%
2023/07/25	10	27.00	0	0.00	27.05	10	1,174	0.85%
2023/07/19	1	30.60	3	30.60	30.55	-2	1,140	-0.18%
2023/07/18	1	30.80	1	30.75	30.70	0	1,114	0.00%
2023/07/17	0	0.00	39	30.66	30.80	-39	1,092	-3.57%
2023/07/13	16	30.53	4	30.55	30.50	12	1,086	1.10%
2023/07/12	5	30.68	0	0.00	30.70	5	1,077	0.46%
2023/07/10	5	31.20	0	0.00	31.20	5	1,056	0.47%
2023/07/07	10	31.15	1	31.20	31.20	9	1,031	0.87%
2023/07/06	9	31.64	0	0.00	31.60	9	1,029	0.87%
2023/07/04	1	32.05	1	31.65	31.65	0	1,049	0.00%
2023/07/03	20	31.75	0	0.00	31.75	20	1,028	1.94%
2023/06/28	1	30.30	0	0.00	30.25	1	975	0.10%
2023/06/21	0.1	30.35	0	0.00	30.45	0.1	1,021	0.00%
2023/06/20	1	30.50	0	0.00	30.50	1	1,084	0.09%
2023/06/15	0	0.00	2	31.10	31.10	-2	1,102	-0.18%
2023/06/09	0	0.00	1	30.75	30.50	-1	1,203	-0.08%
2023/05/29	1	29.30	0	0.00	29.35	1	1,955	0.05%
2023/05/26	1	29.25	0	0.00	29.00	1	2,088	0.05%
2023/05/23	1	30.20	0	0.00	30.20	1	2,200	0.05%
2023/05/18	0	0.00	1	30.25	30.10	-1	2,207	-0.05%
2023/05/11	1	30.15	0	0.00	30.10	1	2,225	0.04%
2023/05/04	1	30.35	5	30.45	30.30	-4	2,242	-0.18%
2023/05/03	1	30.75	10	30.90	30.75	-9	2,226	-0.40%
2023/04/25	1	31.25	0	0.00	31.05	1	2,234	0.04%
2023/04/19	0	0.00	1	32.20	32.20	-1	2,226	-0.04%
2023/04/17	0	0.00	1	32.90	32.90	-1	2,239	-0.04%
2023/03/29	1	30.80	0	0.00	30.75	1	2,367	0.04%
2023/03/23	3	31.00	0	0.00	30.90	3	2,457	0.12%
2023/03/22	3	32.73	0	0.00	32.55	3	2,390	0.13%
2023/03/17	0	0.00	11	33.23	33.40	-11	2,379	-0.46%
2023/03/16	10	33.13	11	33.31	33.05	-1	2,365	-0.04%
2023/03/15	3	33.15	3	34.10	33.15	0	2,335	0.00%
2023/03/10	16	34.19	10	34.54	33.75	6	2,230	0.27%
2023/03/09	0	0.00	14	34.52	34.30	-14	2,144	-0.65%
2023/03/08	1	33.35	4	34.05	33.55	-3	2,054	-0.15%
2023/03/07	2	33.88	16	33.35	33.85	-14	1,981	-0.71%
2023/03/06	0	0.00	39	31.90	31.95	-39	1,855	-2.10%
2023/03/03	2	31.25	1	31.50	32.10	1	1,825	0.05%
2023/03/02	1	31.05	68	30.56	31.25	-67	1,743	-3.84%
2023/03/01	12	29.95	5	29.89	29.85	7	1,635	0.43%
2023/02/24	0	0.00	14	29.75	30.00	-14	1,533	-0.91%
2023/02/23	13	29.21	308	28.76	28.85	-295	1,399	-21.07%	大賣/鉅額交易
2023/02/22	5	27.80	121	27.75	27.80	-116	1,295	-8.95%	大賣/鉅額交易
2023/02/21	0	0.00	45	27.47	27.55	-45	1,271	-3.54%
2023/02/20	0	0.00	6	27.15	27.15	-6	1,267	-0.47%
2023/02/16	0	0.00	9	27.15	27.10	-9	1,288	-0.70%
2023/02/14	0	0.00	17	27.15	27.15	-17	1,315	-1.29%
2023/02/13	25	26.64	0	0.00	26.80	25	1,320	1.89%
2023/02/09	0	0.00	44	27.30	27.20	-44	1,357	-3.24%
2023/02/08	0	0.00	5	27.15	27.10	-5	1,358	-0.37%
2023/02/02	0	0.00	5	27.40	27.30	-5	1,360	-0.37%
2023/01/31	0	0.00	1	26.45	26.45	-1	1,334	-0.07%
2023/01/06	94	25.78	0	0.00	25.85	94	1,332	7.05%
2023/01/05	25	25.94	0	0.00	25.85	25	1,355	1.84%
2023/01/04	110	26.17	0	0.00	26.15	110	1,337	8.22%	大買/鉅額交易
2022/12/30	0	0.00	20	26.96	26.90	-20	1,337	-1.50%
2022/12/26	26	26.62	0	0.00	26.70	26	1,371	1.90%
2022/12/23	38	27.05	0	0.00	27.25	38	1,376	2.76%
2022/12/22	3	28.03	131	27.87	27.60	-128	1,373	-9.32%	大賣/鉅額交易
2022/12/21	2	27.15	67	27.12	27.00	-65	1,268	-5.13%
2022/12/20	0	0.00	10	27.30	26.50	-10	1,255	-0.80%
2022/12/19	0	0.00	16	27.47	26.65	-16	1,267	-1.26%
2022/12/16	0	0.00	139	27.39	27.30	-139	1,276	-10.89%	大賣/鉅額交易
2022/12/15	0	0.00	54	26.91	26.90	-54	1,252	-4.31%
2022/12/13	0	0.00	29	26.77	26.65	-29	1,301	-2.23%
2022/12/09	0	0.00	11	26.53	26.65	-11	1,336	-0.82%
2022/12/08	0	0.00	60	26.20	26.25	-60	1,401	-4.28%
2022/12/07	0	0.00	7	26.10	25.65	-7	1,414	-0.49%
2022/12/02	0	0.00	2	26.70	26.50	-2	1,430	-0.14%
2022/12/01	0	0.00	20	26.85	26.70	-20	1,458	-1.37%
2022/11/30	0	0.00	8.1	26.40	26.45	-8.1	1,440	-0.56%
2022/11/29	0	25.90	0.1	26.35	26.25	0	1,441	0.00%
2022/11/28	1.1	26.05	45.1	26.22	26.00	-44	1,450	-3.03%
2022/11/25	7.1	25.88	49	25.89	25.80	-41.9	1,429	-2.93%
2022/11/24	0	0.00	2	25.45	25.50	-2	1,415	-0.14%
2022/11/18	1	25.50	0	0.00	25.10	1	1,443	0.07%
2022/11/17	0	0.00	21	25.79	25.60	-21	1,445	-1.45%
2022/11/16	15	25.52	3	25.77	25.50	12	1,445	0.83%
2022/11/14	0	0.00	3	25.43	25.65	-3	1,439	-0.21%
2022/11/11	86	25.19	0	0.00	25.15	86	1,440	5.97%
2022/11/10	1	25.05	0	0.00	25.00	1	1,427	0.07%
2022/11/09	15	24.94	0	0.00	25.05	15	1,430	1.05%
2022/11/08	2	25.10	51	25.39	25.00	-49	1,439	-3.40%
2022/11/07	0	0.00	14	24.44	24.50	-14	1,425	-0.98%
2022/11/01	20	23.10	0	0.00	23.15	20	1,479	1.35%
2022/10/28	1	23.60	0	0.00	23.50	1	1,476	0.07%
2022/10/26	0	0.00	1	23.80	23.85	-1	1,489	-0.07%
2022/10/24	0	0.00	11	24.45	24.25	-11	1,513	-0.73%
2022/10/20	0	0.00	1	23.55	23.85	-1	1,527	-0.07%
2022/10/17	30	23.18	0	0.00	23.85	30	1,563	1.92%
2022/10/13	165	24.11	0	0.00	23.60	165	1,626	10.14%	大買/鉅額交易
2022/10/12	20	24.80	0	0.00	24.85	20	1,622	1.23%
2022/10/11	35	25.19	0	0.00	25.20	35	1,624	2.15%
2022/10/07	20	26.35	0	0.00	26.15	20	1,626	1.23%
2022/10/06	12	25.92	4	26.40	26.30	8	1,638	0.49%
2022/10/04	0	0.00	2	25.75	26.05	-2	1,676	-0.12%
2022/09/29	42	24.89	0	0.00	24.85	42	1,677	2.50%
2022/09/28	139	25.57	12	26.00	24.55	127	1,683	7.55%	大買/鉅額交易
2022/09/26	56	26.95	0	0.00	26.65	56	1,662	3.37%
2022/09/23	5	28.23	3	28.80	28.25	2	1,662	0.12%
2022/09/22	0	0.00	30	28.00	27.90	-30	1,623	-1.85%
2022/09/21	2	28.33	37	28.42	28.15	-35	1,606	-2.18%
2022/09/20	30	27.50	0	0.00	27.50	30	1,561	1.92%
2022/09/19	84	27.41	1	28.20	27.10	83	1,615	5.14%
2022/09/16	5	28.00	0	0.00	28.50	5	1,617	0.31%
2022/09/15	5	27.90	74	28.49	28.40	-69	1,656	-4.16%
2022/09/14	2	27.05	0	0.00	27.35	2	1,641	0.12%
2022/09/12	3	26.52	2	26.70	26.45	1	1,712	0.06%
2022/09/08	25	25.77	1	25.85	25.85	24	1,736	1.38%
2022/09/05	10	25.55	0	0.00	26.20	10	1,803	0.55%
2022/09/02	93	26.40	0	0.00	26.20	93	1,821	5.11%
2022/09/01	30	26.80	0	0.00	26.80	30	1,814	1.65%
2022/08/31	20	27.15	0	0.00	27.15	20	1,827	1.09%
2022/08/30	1	27.45	0	0.00	27.40	1	1,827	0.05%
2022/08/29	154	27.79	0	0.00	27.45	154	1,827	8.43%	大買/鉅額交易
2022/08/24	28	28.60	0	0.00	28.25	28	1,870	1.50%
2022/08/23	20	28.50	0	0.00	28.60	20	1,895	1.06%
2022/08/22	43.1	28.72	0	0.00	28.80	43.1	1,950	2.21%
2022/08/19	10	29.25	0	0.00	29.40	10	1,985	0.50%
2022/08/16	40	29.28	0	0.00	29.20	40	2,214	1.81%
2022/08/11	40	29.19	0	0.00	29.05	40	2,316	1.73%
2022/08/10	2	28.35	11	28.78	29.10	-9	2,309	-0.39%
2022/08/05	0	0.00	1	27.70	27.80	-1	2,339	-0.04%
2022/08/04	1	27.10	0	0.00	27.20	1	2,390	0.04%
2022/08/02	1	28.00	0	0.00	28.05	1	2,468	0.04%
2022/08/01	0	0.00	1	28.90	28.65	-1	2,518	-0.04%
2022/07/29	0	0.00	40	28.74	28.75	-40	2,563	-1.56%
2022/07/27	0	0.00	5	28.75	28.75	-5	2,804	-0.18%
2022/07/25	2	28.00	2	28.15	28.30	0	3,082	0.00%
2022/07/21	60	28.67	4	28.56	28.00	56	3,129	1.79%
2022/07/19	0	0.00	2	27.20	27.20	-2	3,201	-0.06%
2022/07/18	0	0.00	2	26.43	26.30	-2	3,266	-0.06%
2022/07/15	2	26.10	0	0.00	26.10	2	3,442	0.06%
2022/07/13	0	0.00	3	27.83	27.95	-3	3,876	-0.08%
2022/07/12	3	27.27	3	27.35	27.20	0	3,878	0.00%
2022/07/11	1	28.65	0	0.00	28.85	1	3,917	0.03%
2022/07/08	0	0.00	1.2	29.12	29.00	-1.2	3,931	-0.03%
2022/07/07	1	27.60	1	28.15	28.30	0	3,943	0.00%
2022/07/06	0.1	28.25	0	0.00	28.05	0.1	3,955	0.00%
2022/07/05	5	27.55	4	28.29	28.25	1	4,013	0.02%
2022/07/04	2	27.13	5	27.90	27.50	-3	4,022	-0.07%
2022/07/01	8.1	27.67	0	0.00	27.05	8.1	4,030	0.20%
2022/06/30	2	29.30	0	0.00	28.80	2	4,026	0.05%
2022/06/29	3	30.25	0	0.00	30.05	3	4,032	0.07%
2022/06/28	5	30.45	5	30.80	30.95	0	4,031	0.00%
2022/06/27	0	0.00	8	30.69	31.15	-8	4,038	-0.20%
2022/06/24	0	0.00	1	29.30	29.05	-1	4,014	-0.02%
2022/06/23	1	28.50	0	0.00	28.25	1	3,997	0.03%
2022/06/22	7	28.93	1	29.15	28.65	6	3,961	0.15%
2022/06/21	0	0.00	5	30.00	30.10	-5	3,916	-0.13%
2022/06/20	2	29.50	1	31.30	29.50	1	3,901	0.03%
2022/06/17	2.1	32.65	1	33.05	32.60	1.1	3,838	0.03%
2022/06/16	1	33.35	2	33.68	33.30	-1	3,810	-0.03%
2022/06/15	3	34.00	0	0.00	34.00	3	3,793	0.08%
2022/06/14	1	34.00	0	0.00	34.45	1	3,818	0.03%
2022/06/13	1	35.15	1	35.50	34.95	0	3,855	0.00%
2022/06/09	1	36.65	1	36.65	36.80	0	4,105	0.00%
2022/06/08	2	37.50	2	37.48	37.35	0	4,189	0.00%
2022/06/06	7	37.68	0	0.00	37.15	7	4,673	0.15%
2022/05/27	0	0.00	1	37.65	37.75	-1	5,214	-0.02%
2022/05/26	2	37.50	22	37.64	37.80	-20	5,552	-0.36%
2022/05/25	2	36.53	3	36.73	36.90	-1	5,826	-0.02%
2022/05/24	21	36.31	2	36.40	36.15	19	5,823	0.33%
2022/05/23	0	0.00	1	35.55	35.70	-1	5,800	-0.02%
2022/05/20	2	34.50	0	0.00	34.30	2	5,765	0.03%
2022/05/12	2	35.00	0	0.00	35.00	2	5,865	0.03%
2022/05/09	2	37.00	0	0.00	36.40	2	5,782	0.03%
2022/05/06	1	37.40	0	0.00	37.80	1	5,754	0.02%
2022/05/05	0	0.00	1	38.90	38.15	-1	5,736	-0.02%
2022/05/04	6	38.08	21	37.67	37.95	-15	5,665	-0.26%
2022/05/03	20	36.75	0	0.00	36.95	20	5,519	0.36%
2022/04/29	24	37.05	34.1	38.08	37.75	-10.1	5,440	-0.19%
2022/04/28	5	35.98	2.1	36.22	36.20	2.9	5,269	0.06%
2022/04/27	3	36.05	5	35.45	35.45	-2	5,215	-0.04%
2022/04/26	4	36.25	0	0.00	36.05	4	5,199	0.08%
2022/04/25	2	36.88	3	36.17	36.40	-1	5,137	-0.02%
2022/04/22	14	38.37	18	38.75	38.70	-4	5,069	-0.08%
2022/04/21	20	38.76	25	39.00	39.00	-5	4,998	-0.10%
2022/04/20	27	38.93	17	38.71	38.40	10	4,826	0.21%
2022/04/19	0	0.00	1	36.65	36.85	-1	4,454	-0.02%
2022/04/18	0	0.00	1	36.80	35.75	-1	4,411	-0.02%
2022/04/15	5	37.62	1	37.30	37.05	4	4,384	0.09%
2022/04/14	0	0.00	1	37.20	36.85	-1	4,347	-0.02%
2022/04/13	0	0.00	1.1	36.26	36.75	-1.1	4,339	-0.03%
2022/04/12	1	35.65	0	0.00	35.70	1	4,323	0.02%
2022/04/11	5	36.89	3.2	37.28	36.55	1.9	4,313	0.04%
2022/04/08	1	36.30	3	36.32	36.65	-2	4,272	-0.05%
2022/04/07	1.1	35.50	4	36.64	35.20	-3	4,266	-0.07%
2022/04/06	0.1	36.77	2	37.00	36.85	-1.9	4,259	-0.04%
2022/04/01	0	0.00	2	36.65	36.80	-2	4,250	-0.05%
2022/03/30	0	0.00	1	36.40	36.15	-1	4,257	-0.02%
2022/03/29	0	0.00	4	36.23	35.95	-4	4,255	-0.09%
2022/03/28	0	0.00	5	34.90	35.50	-5	4,244	-0.12%
2022/03/25	5	34.95	0	0.00	34.85	5	4,305	0.12%
2022/03/24	1	35.75	0	0.00	35.65	1	4,309	0.02%
2022/03/23	3	35.62	40	35.60	35.55	-37	4,386	-0.84%
2022/03/22	1	35.60	7	35.91	35.55	-6	4,418	-0.14%
2022/03/21	2	36.05	10	36.10	35.95	-8	4,460	-0.18%
2022/03/18	4.1	35.91	0.1	36.00	36.05	4	4,515	0.09%
2022/03/17	1	36.05	1	35.96	36.05	0	4,523	0.00%
2022/03/16	5	35.55	5	35.71	35.30	0	4,524	0.00%
2022/03/15	23.1	36.60	7	37.44	36.15	16.1	4,513	0.36%
2022/03/11	3	37.17	7	37.48	37.10	-4	4,531	-0.09%
2022/03/10	24	38.59	48.1	37.56	37.25	-24.1	4,535	-0.53%
2022/03/09	2.1	35.07	10	34.60	35.95	-7.9	4,249	-0.19%
2022/03/08	1	33.90	0	0.00	33.60	1	4,286	0.02%
2022/03/07	57	36.37	61	35.85	35.55	-4	4,270	-0.09%
2022/03/04	7	37.09	2	37.85	37.35	5	4,258	0.12%
2022/03/03	1	37.10	0	0.00	37.10	1	4,153	0.02%
2022/03/02	10	37.43	55	37.29	37.05	-45	4,109	-1.10%
2022/03/01	281	37.10	229	36.84	37.00	52	3,904	1.33%	大買/大賣/
2022/02/25	2	37.48	24	37.40	37.70	-22	3,571	-0.62%
2022/02/24	3	35.53	15	35.61	34.30	-12	3,230	-0.37%
2022/02/22	5	34.60	0	0.00	34.60	5	3,247	0.15%
2022/02/21	2	37.40	2	35.55	35.55	0	3,245	0.00%
2022/02/18	1	34.86	10	35.60	35.50	-9	3,135	-0.29%
2022/02/15	10	34.65	0	0.00	34.00	10	3,303	0.30%
2022/02/10	0	0.00	7	35.65	35.25	-7	3,859	-0.18%
2022/02/09	23	34.57	0	0.00	35.00	23	3,916	0.59%
2022/02/07	0	0.00	6	33.50	33.75	-6	3,988	-0.15%
2022/01/26	1	31.60	3	31.54	31.60	-2	4,162	-0.05%
2022/01/25	4	31.13	0	0.00	31.00	4	4,236	0.09%
2022/01/24	3	31.98	0	0.00	32.30	3	4,257	0.07%
2022/01/21	1	32.75	0	0.00	32.40	1	4,301	0.02%
2022/01/20	0	0.00	1	33.60	33.60	-1	4,323	-0.02%
2022/01/19	1	33.75	0	0.00	33.30	1	4,359	0.02%
2022/01/12	2	34.50	0	0.00	34.60	2	4,620	0.04%
2022/01/11	0	0.00	1	35.85	35.00	-1	4,653	-0.02%
2022/01/07	1	35.60	0	0.00	35.55	1	4,793	0.02%
2022/01/06	2	36.45	1	37.20	36.40	1	4,895	0.02%
2022/01/05	1	36.85	1	36.85	36.65	0	4,971	0.00%
2021/12/29	1	37.30	0	0.00	37.30	1	5,627	0.02%
2021/12/28	0	0.00	1	37.95	37.40	-1	5,745	-0.02%
2021/12/27	1	37.15	0	0.00	37.05	1	5,991	0.02%
2021/12/22	10	38.37	0	0.00	38.05	10	6,735	0.15%
2021/12/21	7	37.86	2	37.65	38.30	5	6,770	0.07%
2021/12/20	2	37.63	5	37.85	37.60	-3	6,739	-0.04%
2021/12/17	0	0.00	1	38.60	38.00	-1	6,768	-0.01%
2021/12/16	1	37.45	0	0.00	37.70	1	6,719	0.01%
2021/12/14	2	37.40	3	37.15	36.85	-1	6,737	-0.01%
2021/12/10	5	38.20	0	0.00	38.00	5	6,800	0.07%
2021/12/09	5	39.50	2	39.00	38.95	3	6,843	0.04%
2021/12/08	4	39.41	26	39.28	39.40	-22	6,923	-0.32%
2021/12/07	1	38.75	1	38.40	38.85	0	6,797	0.00%
2021/12/06	2	38.20	12	38.60	38.35	-10	6,772	-0.15%
2021/12/03	12	37.77	6	38.40	37.10	6	6,759	0.09%
2021/12/02	13	38.43	14	38.23	38.05	-1	6,874	-0.01%
2021/12/01	10	37.50	0	0.00	37.75	10	6,846	0.15%
2021/11/30	0	0.00	1	36.50	37.80	-1	6,976	-0.01%
2021/11/29	1	36.00	1	36.40	35.85	0	7,112	0.00%
2021/11/26	11	36.65	0	0.00	35.85	11	7,262	0.15%
2021/11/25	2	37.55	5	37.60	37.60	-3	7,363	-0.04%
2021/11/24	0	0.00	18	37.36	37.30	-18	7,560	-0.24%
2021/11/22	1	37.25	17	37.07	37.25	-16	7,920	-0.20%
2021/11/19	4	35.78	0	0.00	35.65	4	8,291	0.05%
2021/11/17	17	36.44	0	0.00	36.35	17	10,128	0.17%
2021/11/16	24	37.38	21	37.65	37.35	3	11,082	0.03%
2021/11/15	0	0.00	0.4	36.85	36.25	-0.4	12,804	0.00%
2021/11/11	13	38.75	0	0.00	37.60	13	13,202	0.10%
2021/11/10	30.4	38.60	34	38.91	38.60	-3.6	13,197	-0.03%
2021/11/09	2	38.15	13	38.08	37.70	-11	13,187	-0.08%
2021/11/08	10	36.95	17	36.30	37.00	-7	13,101	-0.05%
2021/11/05	1	35.35	0	0.00	35.65	1	13,150	0.01%
2021/11/04	17	35.78	0	0.00	35.70	17	13,196	0.13%
2021/11/03	2	36.83	0	0.00	36.30	2	13,227	0.02%
2021/11/02	10	35.75	10	36.10	35.75	0	13,285	0.00%
2021/11/01	0	0.00	10	35.65	35.10	-10	13,263	-0.08%
2021/10/29	5	35.35	9	34.93	35.05	-4	13,282	-0.03%
2021/10/28	3	34.90	3	35.52	34.60	0	13,357	0.00%
2021/10/27	1	34.80	16	34.90	34.80	-15	13,479	-0.11%
2021/10/25	10	36.23	0	0.00	36.10	10	14,064	0.07%
2021/10/21	2	36.88	1	36.95	36.30	1	14,440	0.01%
2021/10/20	3	36.18	17	37.14	36.15	-14	14,514	-0.10%
2021/10/19	28	37.08	34	36.99	36.80	-6	14,714	-0.04%
2021/10/18	3	35.95	3	36.60	36.55	0	14,926	0.00%
2021/10/15	10	37.24	10	37.32	37.55	0	15,193	0.00%
2021/10/14	28	37.06	29	37.40	37.10	-1	15,365	-0.01%
2021/10/13	31	36.89	33	37.12	36.60	-2	15,527	-0.01%
2021/10/12	13	37.03	9	37.01	37.10	4	16,527	0.02%
2021/10/08	58	40.24	47	40.44	40.20	11	17,224	0.06%
2021/10/07	10	40.22	16	40.59	40.95	-6	17,533	-0.03%
2021/10/06	1	38.05	2	37.50	37.25	-1	17,915	-0.01%
2021/10/05	0	0.00	1	39.25	39.45	-1	18,252	-0.01%
2021/10/04	7	41.49	2	41.53	38.85	5	18,607	0.03%
2021/10/01	24	44.86	19	44.30	43.10	5	19,128	0.03%
2021/09/30	25.1	44.60	13	43.37	44.80	12.1	19,679	0.06%
2021/09/29	7	43.09	7	43.76	42.60	0	20,483	0.00%
2021/09/24	4	45.15	0	0.00	45.40	4	25,526	0.02%
2021/09/23	5	44.55	0	0.00	44.40	5	26,866	0.02%
2021/09/22	0	44.50	1	44.75	44.00	-1	28,031	0.00%
2021/09/17	11	45.01	8	45.44	45.05	3	29,307	0.01%
2021/09/16	7	45.54	4	46.00	44.75	3	30,352	0.01%
2021/09/15	4	44.89	6	45.38	45.65	-2	31,814	-0.01%
2021/09/13	5	46.40	20	46.28	45.65	-15	34,744	-0.04%
2021/09/10	2	45.00	3	45.70	45.75	-1	34,972	0.00%
2021/09/09	16	45.57	1	45.40	45.10	15	35,510	0.04%
2021/09/08	6	45.87	1	46.25	46.40	5	36,297	0.01%
2021/09/07	1	46.00	14	46.57	45.80	-13	37,140	-0.04%
2021/09/06	18	46.07	9	45.76	45.05	9	37,787	0.02%
2021/09/03	10	46.94	1	47.40	47.40	9	38,385	0.02%
2021/09/02	11	48.66	48.1	47.34	48.70	-37.1	38,491	-0.10%
2021/09/01	12	47.93	4	48.51	47.45	8	39,147	0.02%
2021/08/31	20	50.37	0	0.00	50.10	20	39,133	0.05%
2021/08/30	32	52.05	24	52.83	51.40	8	39,309	0.02%
2021/08/27	19	51.47	20	52.06	50.90	-1	39,498	0.00%
2021/08/26	47	53.87	51	53.24	53.30	-4	40,366	-0.01%
2021/08/25	8	53.16	8	53.30	54.00	0	40,832	0.00%
2021/08/24	175	55.12	146	54.50	53.50	29	40,500	0.07%	大買/大賣/
2021/08/23	33	52.27	66	52.09	52.90	-33	39,337	-0.08%
2021/08/20	58	48.62	13	48.10	48.10	45	38,826	0.12%
2021/08/19	86	51.02	57	51.63	49.25	29	37,905	0.08%
2021/08/18	10	44.80	26	46.73	47.85	-16	36,185	-0.04%
2021/08/17	1	43.10	12	44.35	43.50	-11	35,898	-0.03%
2021/08/16	3.1	44.83	1	45.35	43.35	2.1	36,036	0.01%
2021/08/13	18	45.55	17	45.96	44.80	1	36,035	0.00%
2021/08/12	8	43.69	6	45.26	45.25	2	35,960	0.01%
2021/08/11	2	43.68	0	0.00	43.15	2	36,021	0.01%
2021/08/10	6	45.75	13	44.70	44.25	-7	36,403	-0.02%
2021/08/09	15	45.94	3	45.00	45.00	12	36,597	0.03%
2021/08/06	20	46.05	18	46.58	45.70	2	36,906	0.01%
2021/08/05	4	44.71	2	44.73	44.10	2	36,977	0.01%
2021/08/03	12.1	45.17	42	45.38	45.35	-29.9	37,965	-0.08%
2021/08/02	4	43.05	8	45.38	45.60	-4	38,908	-0.01%
2021/07/30	34	46.92	11	45.00	44.50	23	39,585	0.06%
2021/07/29	24.1	46.17	28	46.58	47.95	-3.9	40,372	-0.01%
2021/07/28	33	44.37	29	44.77	44.35	4	40,923	0.01%
2021/07/27	42	46.93	23	46.58	44.60	19	42,247	0.04%
2021/07/26	7	48.97	9	49.82	48.00	-2	42,885	0.00%
2021/07/23	16	50.79	12	51.02	50.00	4	43,277	0.01%
2021/07/22	18	49.33	13	49.69	48.70	5	43,697	0.01%
2021/07/21	7	52.19	8.1	52.13	50.00	-1.1	44,865	0.00%
2021/07/20	3	53.50	4	53.68	53.90	-1	44,736	0.00%
2021/07/19	2	56.30	0	0.00	56.40	2	45,062	0.00%
2021/07/16	53	59.87	25.2	60.32	57.00	27.8	45,618	0.06%
2021/07/15	23.2	57.93	24	57.69	59.50	-0.8	45,165	0.00%
2021/07/14	31	56.25	32	55.34	54.10	-1	44,444	0.00%
2021/07/13	36	60.97	33	58.00	57.90	3	43,927	0.01%
2021/07/12	18	62.66	14	63.43	61.70	4	43,658	0.01%
2021/07/09	10	64.13	3	64.40	63.00	7	43,275	0.02%
2021/07/08	15	67.01	20	66.34	66.40	-5	43,108	-0.01%
2021/07/07	34	68.21	24	69.58	66.50	10	42,533	0.02%
2021/07/06	36	69.47	18	69.26	66.90	18	41,570	0.04%
2021/07/05	30	69.41	22	68.31	67.80	8	40,676	0.02%
2021/07/02	81	74.44	50	74.50	73.80	31	39,759	0.08%
2021/07/01	80	70.53	93	71.00	71.90	-13	37,866	-0.03%
2021/06/30	31	62.98	75	63.08	65.50	-44	35,676	-0.12%
2021/06/29	48	61.28	88	62.92	59.60	-40	34,377	-0.12%
2021/06/28	143	62.21	62	61.40	62.00	81	33,307	0.24%	大買/
2021/06/25	39	58.84	41	59.78	58.10	-2	32,053	-0.01%
2021/06/24	128	59.34	129	58.38	57.70	-1	31,133	0.00%	大買/大賣/
2021/06/23	36	57.08	16	57.61	55.90	20	29,731	0.07%
2021/06/22	96	61.67	79	61.18	62.10	17	28,969	0.06%
2021/06/21	4	56.68	52	57.01	57.30	-48	26,873	-0.18%
2021/06/18	2	50.40	17	51.33	52.10	-15	26,952	-0.06%
2021/06/17	39	47.02	24	47.29	47.40	15	26,789	0.06%
2021/06/16	91	47.49	35	47.15	44.85	56	26,399	0.21%
2021/06/15	32	45.88	49	45.94	46.50	-17	25,661	-0.07%
2021/06/11	8	43.74	30	44.45	43.75	-22	24,840	-0.09%
2021/06/10	5	41.01	3	42.05	42.05	2	24,204	0.01%
2021/06/09	41	44.27	2	43.78	42.75	39	24,087	0.16%
2021/06/08	2	39.80	5	41.95	43.60	-3	23,307	-0.01%
2021/06/07	39	40.27	84	40.58	39.65	-45	23,151	-0.19%
2021/06/04	51	44.79	91	45.72	42.60	-40	22,848	-0.18%
2021/06/03	109	46.38	96	47.19	46.00	13	22,487	0.06%	大買/
2021/06/02	36	45.56	20	46.04	46.20	16	21,492	0.07%
2021/06/01	3	40.83	13	40.05	42.00	-10	20,843	-0.05%
2021/05/31	0	0.00	1	39.30	38.20	-1	20,722	0.00%
2021/05/28	12	36.75	0	0.00	38.40	12	20,617	0.06%
2021/05/26	0	0.00	10	35.40	35.85	-10	20,438	-0.05%
2021/05/25	12	35.04	3	38.55	36.00	9	20,370	0.04%
2021/05/24	19	37.62	8	38.08	37.55	11	20,229	0.05%
2021/05/21	15	32.95	43	34.05	35.40	-28	20,027	-0.14%
2021/05/20	4	33.60	5	34.00	32.20	-1	19,942	-0.01%
2021/05/19	2	35.50	2	33.90	35.00	0	19,994	0.00%
2021/05/18	7	31.87	4	32.18	33.00	3	19,882	0.02%
2021/05/17	11	30.53	13	30.79	30.00	-2	19,380	-0.01%
2021/05/14	3	33.70	27	35.35	33.30	-24	19,113	-0.13%
2021/05/13	35	37.31	61	37.00	37.00	-26	18,689	-0.14%
2021/05/12	11	41.33	8	42.09	41.10	3	18,363	0.02%
2021/05/11	65	49.31	42	47.10	45.65	23	18,059	0.13%
2021/05/10	89	50.86	86	50.42	50.70	3	17,286	0.02%
2021/05/07	13	47.18	12.2	48.14	48.65	0.9	16,230	0.01%
2021/05/06	83.2	48.48	14	48.32	48.70	69.2	15,395	0.45%
2021/05/05	24	44.87	30	45.27	46.85	-6	14,341	-0.04%
2021/05/04	64	45.66	137	47.10	42.60	-73	13,422	-0.54%	大賣/
2021/05/03	2	45.75	9.8	45.77	46.35	-7.8	11,865	-0.07%
2021/04/29	117	41.94	11	40.45	42.15	106	10,976	0.97%	大買/鉅額交易
2021/04/28	21	40.80	85	41.37	40.45	-64	10,444	-0.61%
2021/04/27	12	41.46	7.1	41.94	41.15	4.9	9,815	0.05%
2021/04/26	11	36.26	6	37.07	38.35	5	8,392	0.06%
2021/04/23	37	37.47	8	35.24	34.90	29	8,181	0.35%
2021/04/22	33.1	38.35	37	38.13	37.70	-3.9	7,717	-0.05%
2021/04/21	59	36.22	54	36.27	36.55	5	6,984	0.07%
2021/04/20	0	0.00	2	33.25	33.25	-2	6,430	-0.03%
2021/04/19	0	0.00	4	30.25	30.25	-4	6,433	-0.06%
2021/04/16	4	27.40	16	27.00	27.50	-12	6,441	-0.19%
2021/04/15	20	24.80	1	24.85	25.00	19	6,136	0.31%
2021/04/14	2	25.75	8	25.30	25.10	-6	6,147	-0.10%
2021/04/13	0	0.00	18	25.28	25.00	-18	5,884	-0.31%
2021/04/12	8	24.24	364	24.00	24.45	-356	5,737	-6.20%	大賣/鉅額交易
2021/04/09	2	24.10	1	24.05	23.80	1	5,901	0.02%
2021/04/07	2	24.15	0	0.00	24.15	2	5,875	0.03%
2021/04/06	2	24.00	0	0.00	23.95	2	6,068	0.03%
2021/04/01	2	23.73	0	0.00	23.70	2	6,187	0.03%
2021/03/31	93	24.15	0	0.00	24.00	93	6,138	1.51%
2021/03/30	30	23.80	1	23.95	24.15	29	6,039	0.48%
2021/03/29	3	24.00	4	24.44	24.50	-1	6,021	-0.02%
2021/03/26	1	23.40	0	0.00	23.30	1	6,007	0.02%
2021/03/25	5	22.90	2	22.90	22.80	3	6,218	0.05%
2021/03/24	16	24.08	1	24.05	23.75	15	6,263	0.24%
2021/03/23	2	24.03	2	24.45	23.95	0	6,132	0.00%
2021/03/22	20	24.53	26	25.29	25.40	-6	5,703	-0.11%
2021/03/19	4	23.80	8	23.06	23.10	-4	5,313	-0.08%
2021/03/18	4	22.18	23	21.59	22.10	-19	4,872	-0.39%
2021/03/17	1	21.05	11	21.06	21.05	-10	4,723	-0.21%
2021/03/16	2	21.40	1	21.55	21.30	1	4,744	0.02%
2021/03/15	13	21.16	7	21.50	21.60	6	4,931	0.12%
2021/03/12	2	20.58	11	20.55	20.65	-9	4,930	-0.18%
2021/03/11	40	20.30	0	0.00	20.10	40	4,846	0.83%
2021/03/09	1	20.30	0	0.00	20.45	1	4,957	0.02%
2021/03/08	1	20.35	0	0.00	19.95	1	4,910	0.02%
2021/03/05	1	20.25	1	20.10	19.85	0	4,905	0.00%
2021/03/03	0	0.00	10	19.75	20.00	-10	5,120	-0.20%
2021/03/02	12	19.95	0	0.00	19.60	12	5,357	0.22%
2021/02/25	0	0.00	10	20.10	20.15	-10	5,350	-0.19%
2021/02/24	10	20.15	0	0.00	20.00	10	5,354	0.19%
2021/02/23	11	20.49	0	0.00	20.35	11	5,333	0.21%
2021/02/22	10	20.50	0	0.00	20.45	10	5,318	0.19%
2021/02/19	9	20.08	2	20.30	20.35	7	5,282	0.13%
2021/01/29	0	0.00	1	18.10	17.90	-1	5,034	-0.02%
2021/01/28	0	0.00	1	18.20	18.20	-1	5,008	-0.02%
2021/01/27	3	18.65	0	0.00	18.50	3	4,994	0.06%
2021/01/25	2	19.00	0	0.00	18.75	2	4,949	0.04%
2021/01/20	2	18.55	0	0.00	18.55	2	4,879	0.04%
2021/01/18	5	19.50	0	0.00	19.70	5	4,820	0.10%
2021/01/15	0	0.00	2	19.98	20.10	-2	4,777	-0.04%
2021/01/14	2	21.15	5	21.70	21.05	-3	4,714	-0.06%
2021/01/13	5	21.35	3	21.33	20.70	2	4,597	0.04%
2021/01/12	1	21.45	5	21.01	20.55	-4	4,503	-0.09%
2021/01/11	0	0.00	5	21.62	21.40	-5	4,403	-0.11%
2021/01/08	2	20.10	6	20.53	20.65	-4	4,303	-0.09%
2021/01/07	3	20.10	1	20.15	20.10	2	4,264	0.05%
2021/01/06	5	21.03	0	0.00	20.75	5	4,187	0.12%
2021/01/05	6	21.50	0	0.00	21.60	6	4,125	0.15%
2021/01/04	14	22.58	16	22.31	22.15	-2	4,051	-0.05%
2020/12/30	1	20.60	7	20.76	20.75	-6	3,693	-0.16%
2020/12/29	15	21.59	2	22.13	21.25	13	3,641	0.36%
2020/12/28	7	21.54	7	21.83	21.70	0	3,379	0.00%
2020/12/25	5	20.39	0	0.00	20.40	5	3,150	0.16%
2020/12/24	0	0.00	3	20.00	19.95	-3	3,096	-0.10%
2020/12/22	34	21.18	36	21.03	20.40	-2	3,005	-0.07%
2020/12/21	24	21.75	21	21.91	21.65	3	2,836	0.11%
2020/12/18	0	0.00	6	20.71	20.80	-6	2,502	-0.24%
2020/12/15	2	20.10	2	20.00	19.75	0	2,281	0.00%
2020/12/11	25	19.30	2	19.40	19.50	23	2,175	1.06%
2020/12/10	25	20.03	0	0.00	20.20	25	2,117	1.18%
2020/12/09	41	20.68	7	20.92	20.75	34	2,056	1.65%
2020/12/08	2	19.93	1	19.90	19.75	1	1,788	0.06%
2020/12/04	40	19.40	0	0.00	19.20	40	1,589	2.52%
2020/12/03	5	19.93	2	20.00	19.70	3	1,583	0.19%
2020/12/01	30	19.00	5	19.10	19.00	25	1,470	1.70%
2020/11/30	2	20.00	0	0.00	19.75	2	1,407	0.14%
2020/11/27	34	19.64	0	0.00	19.80	34	1,337	2.54%
2020/11/26	7	19.58	3	19.13	19.65	4	1,113	0.36%
2020/11/23	0	0.00	5	17.73	17.55	-5	850	-0.59%
2020/11/18	0	0.00	4	17.40	17.50	-4	842	-0.47%
2020/11/13	9	17.19	0	0.00	17.05	9	836	1.08%
2020/11/12	1	16.95	1	17.30	17.40	0	810	0.00%
2020/11/11	0	0.00	1	17.05	17.20	-1	815	-0.12%
2020/11/05	1	16.55	0	0.00	16.65	1	803	0.12%
2020/10/26	0	0.00	1	17.35	17.25	-1	780	-0.13%
2020/10/05	0	0.00	1	17.25	17.35	-1	767	-0.13%
2020/09/10	15	17.10	0	0.00	16.90	15	817	1.83%
2020/09/08	10	17.23	0	0.00	17.10	10	804	1.24%
2020/09/07	0	0.00	2	17.15	17.65	-2	778	-0.26%
2020/08/20	1	16.70	1	16.35	16.35	0	690	0.00%
2020/08/19	1	17.10	1	17.05	17.05	0	676	0.00%
2020/08/17	1	16.70	1	17.10	17.05	0	644	0.00%
2020/08/06	0	0.00	2	15.75	15.80	-2	582	-0.34%
2020/07/02	2	17.00	0	0.00	17.00	2	646	0.31%
2020/06/30	1	16.65	1	16.70	16.70	0	643	0.00%
2020/06/03	0	0.00	1	16.10	16.30	-1	643	-0.16%
2020/05/29	1	15.75	1	15.85	15.85	0	629	0.00%
2020/05/26	0	0.00	2	15.88	15.85	-2	638	-0.31%
2020/05/22	2	15.73	1	15.95	15.75	1	637	0.16%
2020/05/21	1	15.85	0	0.00	15.90	1	633	0.16%
2020/05/06	2	16.00	0	0.00	15.80	2	584	0.34%
2020/04/27	0	0.00	1	15.15	15.25	-1	576	-0.17%
2020/04/23	1	15.00	2	15.08	15.05	-1	569	-0.18%
2020/04/22	1	14.95	0	0.00	15.00	1	566	0.18%
2020/03/24	1	12.80	0	0.00	12.75	1	457	0.22%
2020/03/20	10	12.85	4	12.80	12.85	6	461	1.30%
2020/03/17	1	12.85	0	0.00	12.85	1	429	0.23%
2019/12/13	2	17.80	0	0.00	17.75	2	470	0.43%
2019/12/02	0	0.00	1	18.15	18.25	-1	522	-0.19%
2019/11/08	0	0.00	1	18.00	18.00	-1	721	-0.14%
2019/11/05	2	18.35	0	0.00	18.30	2	736	0.27%
2019/10/31	1	18.50	0	0.00	18.45	1	785	0.13%
2019/10/30	2	18.70	0	0.00	18.75	2	785	0.25%
2019/10/29	2	18.75	0	0.00	18.65	2	799	0.25%
2019/10/22	2	18.88	0	0.00	18.85	2	945	0.21%
2019/10/08	1	18.80	0	0.00	18.95	1	1,285	0.08%
2019/09/23	0	0.00	11	19.41	19.40	-11	1,387	-0.79%
2019/09/03	2	20.80	0	0.00	20.80	2	1,459	0.14%
2019/09/02	6	20.75	10	20.85	20.75	-4	1,447	-0.28%
2019/08/28	0	0.00	22	19.40	19.45	-22	1,419	-1.55%
2019/08/07	2	20.95	0	0.00	20.85	2	1,422	0.14%
2019/08/06	0	0.00	1	20.75	21.10	-1	1,417	-0.07%
2019/07/30	0	0.00	5	22.61	22.30	-5	1,470	-0.34%
2019/07/26	0	0.00	16	22.50	22.35	-16	1,515	-1.06%
2019/07/25	0	0.00	40	22.58	22.70	-40	1,514	-2.64%
2019/07/23	10	23.15	0	0.00	23.75	10	1,536	0.65%
2019/07/18	1	22.65	1	22.00	21.95	0	1,396	0.00%
2019/07/17	1	21.85	0	0.00	22.00	1	1,277	0.08%
2019/07/05	0	0.00	5	20.70	20.75	-5	1,210	-0.41%
2019/07/03	2	20.10	0	0.00	20.10	2	1,163	0.17%
2019/07/02	30	19.80	0	0.00	20.05	30	1,158	2.59%
2019/06/27	20	20.25	0	0.00	19.95	20	1,127	1.77%
2019/06/26	0	0.00	3	19.95	20.00	-3	1,078	-0.28%
2019/06/25	0	0.00	2	19.60	19.60	-2	1,068	-0.19%
2019/06/19	0	0.00	1	19.30	19.40	-1	1,061	-0.09%
2019/06/18	1	19.10	0	0.00	19.20	1	1,059	0.09%
2019/06/13	1	19.20	0	0.00	19.20	1	1,055	0.09%
2019/06/05	0	0.00	2	19.50	19.40	-2	1,033	-0.19%
2019/05/31	0	0.00	1	19.85	19.85	-1	1,015	-0.10%
2019/05/30	0	0.00	1	19.80	19.85	-1	1,007	-0.10%
2019/05/29	1	19.70	0	0.00	19.65	1	993	0.10%
2019/05/24	0	0.00	1	19.70	19.55	-1	996	-0.10%
2019/05/21	3	19.43	0	0.00	19.50	3	994	0.30%
2019/05/07	19	19.52	2	19.45	19.25	17	932	1.82%
2019/05/02	0	0.00	5	19.40	19.55	-5	807	-0.62%
2019/04/30	5	19.15	5	19.15	19.45	0	793	0.00%
2019/04/29	7	18.93	2	18.65	19.20	5	745	0.67%
2019/04/22	0	0.00	7	18.61	18.55	-7	750	-0.93%
2019/04/19	5	18.35	73	18.30	18.35	-68	747	-9.09%
2019/04/18	76	18.50	5	18.40	18.35	71	747	9.50%
2019/04/16	6	18.48	0	0.00	18.35	6	727	0.82%
2019/04/12	0	0.00	10	18.05	18.00	-10	734	-1.36%
2019/04/08	10	18.18	0	0.00	18.25	10	725	1.38%
2019/03/18	0	0.00	15	18.00	18.10	-15	848	-1.77%
2019/03/13	0	0.00	1	17.75	17.80	-1	870	-0.11%
2019/03/12	0	0.00	0.5	17.75	17.75	-0.5	890	-0.05%
2019/02/25	1	18.00	0	0.00	17.95	1	1,186	0.08%
2019/01/15	1	18.05	0	0.00	18.05	1	1,881	0.05%
2019/01/10	0	0.00	1	18.60	18.60	-1	2,166	-0.05%
2018/12/27	1	19.05	0	0.00	19.00	1	3,277	0.03%
2018/12/25	5	19.00	0	0.00	19.05	5	3,445	0.15%
2018/12/24	0	0.00	1	19.55	19.60	-1	3,477	-0.03%
2018/12/20	0	0.00	1	19.80	19.80	-1	3,685	-0.03%
2018/12/19	1	20.15	0	0.00	20.15	1	3,719	0.03%
2018/12/17	0	0.00	9	20.22	20.35	-9	3,707	-0.24%
2018/12/12	0	0.00	10	19.65	19.65	-10	3,677	-0.27%
2018/12/07	10	19.55	0	0.00	19.80	10	3,677	0.27%
2018/12/06	2	19.40	0	0.00	19.35	2	3,691	0.05%
2018/12/04	0	0.00	1	20.00	19.75	-1	3,693	-0.03%
2018/12/03	20	20.28	22	20.50	20.25	-2	3,685	-0.05%
2018/11/29	0	0.00	3	19.65	19.70	-3	3,649	-0.08%
2018/11/28	10	19.90	11	19.84	19.75	-1	3,633	-0.03%
2018/11/26	0	0.00	5	18.87	18.95	-5	3,552	-0.14%
2018/11/23	6	18.33	0	0.00	18.35	6	3,517	0.17%
2018/11/22	2	18.93	1	19.00	18.70	1	3,498	0.03%
2018/11/19	3	19.40	1	19.50	19.45	2	3,557	0.06%
2018/11/16	3	19.22	0	0.00	19.35	3	3,673	0.08%
2018/11/14	0	0.00	1	18.25	18.35	-1	3,574	-0.03%
2018/11/09	1	18.75	0	0.00	18.05	1	3,556	0.03%
2018/11/08	3	19.13	0	0.00	19.25	3	3,533	0.08%
2018/11/07	1	19.55	0	0.00	19.40	1	3,534	0.03%
2018/11/05	1	19.85	0	0.00	19.65	1	3,562	0.03%
2018/11/02	0	0.00	1	19.35	19.60	-1	3,536	-0.03%
2018/10/29	2	20.20	1	20.40	20.45	1	3,537	0.03%
2018/10/25	1	20.50	0	0.00	20.70	1	3,489	0.03%
2018/10/24	10	21.60	0	0.00	21.30	10	3,446	0.29%
2018/10/23	1	22.30	0	0.00	22.40	1	3,474	0.03%
2018/10/22	0	0.00	5	22.20	22.30	-5	3,481	-0.14%
2018/10/19	6	23.03	0	0.00	22.45	6	3,512	0.17%
2018/10/18	10	23.15	20	22.55	23.20	-10	3,458	-0.29%
2018/10/17	31	22.77	26	22.70	22.70	5	3,434	0.15%
2018/10/16	22	22.69	10	22.42	22.65	12	3,311	0.36%
2018/10/15	4	22.10	27	21.60	23.00	-23	3,053	-0.75%
2018/10/12	62	20.80	43	20.67	20.95	19	2,696	0.70%
2018/10/11	11	20.39	1	20.30	20.45	10	2,621	0.38%
2018/10/09	2	21.05	0	0.00	21.30	2	2,591	0.08%
2018/10/08	1	20.75	2	20.63	21.05	-1	2,512	-0.04%
2018/10/05	1	20.05	20	20.65	20.00	-19	2,423	-0.78%
2018/10/04	21	21.10	20	21.20	21.15	1	2,366	0.04%
2018/10/03	47	20.87	57	20.78	21.00	-10	2,309	-0.43%
2018/10/02	40	20.28	43	20.33	20.35	-3	2,188	-0.14%
2018/10/01	23	20.17	2	20.15	20.20	21	2,141	0.98%
2018/09/28	11	20.22	40	20.09	19.80	-29	2,085	-1.39%
2018/09/27	51	19.81	46	19.59	19.95	5	2,015	0.25%
2018/09/26	20	19.35	20	19.25	19.20	0	1,915	0.00%
2018/09/25	40	19.10	20	18.90	19.20	20	1,870	1.07%
2018/09/19	0	0.00	2	18.10	18.25	-2	1,808	-0.11%
2018/09/18	3	18.25	2	18.30	18.10	1	1,802	0.06%
2018/09/12	1	17.85	2	17.83	18.10	-1	1,754	-0.06%
2018/09/11	2	17.70	0	0.00	17.75	2	1,735	0.12%
2018/09/10	0	0.00	2	17.50	17.50	-2	1,734	-0.12%
2018/09/07	1	17.85	0	0.00	17.75	1	1,716	0.06%
2018/09/05	0	0.00	2	17.95	18.00	-2	1,685	-0.12%
2018/09/03	1	18.35	0	0.00	18.35	1	1,704	0.06%
2018/08/30	6	18.65	0	0.00	18.65	6	1,712	0.35%
2018/08/28	4	18.75	0	0.00	18.85	4	1,702	0.23%
2018/08/27	0	0.00	1	19.55	19.65	-1	1,668	-0.06%
2018/08/24	1	19.45	32	19.60	19.40	-31	1,635	-1.90%
2018/08/23	39	20.63	2	20.25	20.15	37	1,591	2.33%
2018/08/14	1	18.65	0	0.00	19.10	1	1,290	0.08%
2018/08/10	0	0.00	22	19.80	19.70	-22	1,220	-1.80%
2018/08/08	22	19.90	0	0.00	19.90	22	1,217	1.81%
2018/08/02	1	19.45	0	0.00	19.20	1	1,105	0.09%
2018/07/31	0	0.00	1	19.40	19.30	-1	1,060	-0.09%
2018/07/30	4	20.11	1	19.50	19.60	3	1,032	0.29%
2018/07/25	0	0.00	1	18.90	18.45	-1	855	-0.12%
2018/07/24	0	0.00	2	18.60	18.75	-2	843	-0.24%
2018/07/20	0	0.00	5	17.25	17.25	-5	758	-0.66%
2018/07/17	0	0.00	1	17.65	17.50	-1	775	-0.13%
2018/06/21	1	16.75	0	0.00	16.75	1	774	0.13%
2018/06/20	1	16.80	0	0.00	16.85	1	777	0.13%
2018/06/19	0	0.00	1	16.85	16.90	-1	777	-0.13%
2018/06/04	3	17.00	0	0.00	17.00	3	707	0.42%
2018/05/02	0	0.00	10	17.20	17.05	-10	679	-1.47%
2018/04/25	1	16.45	0	0.00	16.35	1	556	0.18%
2018/04/24	1	16.65	0	0.00	16.35	1	556	0.18%
2018/04/03	2	15.85	0	0.00	15.90	2	575	0.35%
2018/03/26	0	0.00	1	15.05	15.05	-1	627	-0.16%
2018/03/22	0	0.00	12	15.55	15.50	-12	630	-1.90%
2018/03/19	0	0.00	4	16.13	16.05	-4	653	-0.61%
2018/03/16	0	0.00	3	16.02	16.00	-3	660	-0.45%
2018/03/15	0	0.00	2	16.13	16.10	-2	681	-0.29%
2018/03/08	1	15.35	1	15.50	15.50	0	880	0.00%
2018/03/07	0	0.00	1	15.60	15.50	-1	1,060	-0.09%
2018/02/26	0	0.00	4	15.65	15.60	-4	1,183	-0.34%
2018/02/23	4	15.50	0	0.00	15.45	4	1,188	0.34%
2018/02/12	0	0.00	2	14.80	14.65	-2	1,189	-0.17%
2018/02/09	2	14.48	0	0.00	14.55	2	1,185	0.17%
2018/02/08	0	0.00	1	14.85	14.90	-1	1,173	-0.09%
2018/02/07	0	0.00	1	15.20	14.90	-1	1,184	-0.08%
2018/02/06	8	15.04	3	15.40	14.70	5	1,184	0.42%
2018/02/02	2	16.38	0	0.00	16.30	2	1,154	0.17%
2018/01/30	1	16.45	0	0.00	16.45	1	1,156	0.09%
2018/01/29	12	16.65	0	0.00	16.60	12	1,151	1.04%
2018/01/25	0	0.00	0	17.05	16.90	0	1,148	0.00%
2018/01/24	12	16.95	0	0.00	16.80	12	1,148	1.04%
2018/01/23	0	0.00	2	16.93	16.90	-2	1,144	-0.17%
2018/01/22	0	0.00	2	16.73	16.70	-2	1,140	-0.18%
2018/01/19	2	16.55	0	0.00	16.55	2	1,143	0.17%
2018/01/18	1	16.35	1	16.50	16.50	0	1,149	0.00%
2018/01/17	1	16.35	1	16.50	16.45	0	1,174	0.00%
2018/01/15	1	16.30	1	16.55	16.55	0	1,200	0.00%
2018/01/11	1	16.70	0	0.00	16.70	1	1,193	0.08%
2018/01/08	0	0.00	0.1	16.80	16.85	-0.1	1,180	-0.01%
2018/01/03	1	16.90	0	0.00	16.65	1	1,172	0.09%
2018/01/02	0	0.00	6	16.86	17.10	-6	1,167	-0.51%