台航 (2617)-永豐金-松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
36.20
漲跌
▲0.90
漲幅
+2.55%
成交量
4,891張
產業
上市航運類股
469人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-松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

永豐金-松山券商分點個股進出
永豐金-松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
2024/04/26	3.1	35.97	0	0.00	36.20	3.1	2,124	0.15%
2024/04/19	0	0.00	4.3	35.05	34.70	-4.3	2,033	-0.21%
2024/04/17	0	0.00	1	34.25	34.25	-1	2,006	-0.05%
2024/04/16	0	0.00	1	34.00	34.00	-1	2,038	-0.05%
2024/04/15	1.3	35.31	0	0.00	35.25	1.3	2,083	0.06%
2024/04/11	0	0.00	5	35.05	34.95	-5	2,164	-0.23%
2024/04/10	0	35.00	3	34.90	34.75	-3	2,276	-0.13%
2024/04/09	2	34.90	2	34.88	34.80	0	2,300	0.00%
2024/04/08	0	0.00	108	34.13	34.35	-108	2,324	-4.65%	大賣/鉅額交易
2024/04/03	1	34.50	0	0.00	34.50	1	2,319	0.04%
2024/04/02	0	0.00	2	34.40	34.45	-2	2,331	-0.09%
2024/03/28	1	34.55	0	0.00	34.50	1	2,432	0.04%
2024/03/21	1	35.00	4	35.15	35.15	-3	2,763	-0.11%
2024/03/20	1	35.30	1	35.55	35.15	0	2,774	0.00%
2024/03/19	0	0.00	1	35.65	35.65	-1	2,816	-0.04%
2024/03/15	0	0.00	2	35.80	35.00	-2	2,857	-0.07%
2024/03/12	0	0.00	1	36.20	36.25	-1	2,971	-0.03%
2024/03/11	1	35.55	6	35.52	35.70	-5	3,085	-0.16%
2024/03/08	2	35.40	0	0.00	35.20	2	3,765	0.05%
2024/03/07	2	34.95	0	0.00	35.00	2	4,019	0.05%
2024/03/06	0	0.00	0.1	35.35	35.25	-0.1	4,135	0.00%
2024/03/05	1	35.35	0.1	35.52	35.55	0.9	4,158	0.02%
2024/03/04	1	34.95	1	34.90	35.50	0	4,159	0.00%
2024/03/01	0	0.00	2	35.20	35.35	-2	4,255	-0.05%
2024/02/29	1	35.45	0	0.00	35.45	1	4,256	0.02%
2024/02/27	9	35.19	7	34.75	34.60	2	4,184	0.05%
2024/02/26	0.1	35.20	0	0.00	35.20	0.1	4,109	0.00%
2024/02/23	0	0.00	2.1	35.35	35.05	-2.1	4,054	-0.05%
2024/02/22	113	35.52	4.4	35.72	35.50	108.7	3,989	2.72%	大買/鉅額交易
2024/02/21	2	35.08	3.6	34.38	34.75	-1.6	3,847	-0.04%
2024/02/20	1.5	33.10	0.2	33.10	33.00	1.3	3,619	0.04%
2024/02/16	0	0.00	1	32.10	32.20	-1	3,606	-0.03%
2024/02/15	0	0.00	0.2	31.70	31.95	-0.2	3,611	-0.01%
2024/01/30	0	0.00	10	32.25	32.15	-10	3,625	-0.28%
2024/01/29	10.1	32.43	2	32.15	32.50	8.1	3,629	0.22%
2024/01/23	1	32.50	0	0.00	32.15	1	3,650	0.03%
2024/01/19	1	31.95	1	32.15	32.10	0	3,641	0.00%
2024/01/18	1	31.50	1	31.40	31.75	0	3,628	0.00%
2024/01/17	0	0.00	22	31.48	31.40	-22	3,618	-0.61%
2024/01/16	5	31.80	0	0.00	31.55	5	3,607	0.14%
2024/01/15	15.2	32.08	0	0.00	32.05	15.2	3,589	0.42%
2024/01/12	2	32.35	10	31.80	31.80	-8	3,603	-0.22%
2024/01/10	0	0.00	5	31.85	31.90	-5	3,623	-0.14%
2024/01/09	0.2	33.03	5	32.89	32.65	-4.8	3,590	-0.13%
2024/01/08	2	34.20	25	34.19	34.20	-23	3,515	-0.65%
2024/01/05	2.2	34.66	59	34.25	34.80	-56.8	3,472	-1.64%
2024/01/04	4.2	34.39	4	34.35	34.35	0.2	3,415	0.01%
2024/01/03	1	33.65	4	33.54	33.60	-3	3,315	-0.09%
2024/01/02	6	33.61	1	33.65	33.40	5	3,299	0.15%
2023/12/27	6	33.60	5	33.32	33.20	1	3,245	0.03%
2023/12/26	5	33.40	1	33.25	33.45	4	3,237	0.12%
2023/12/25	26	32.93	0	0.00	32.70	26	3,211	0.81%
2023/12/22	50	33.93	48	33.80	33.95	2	3,163	0.06%
2023/12/21	47	33.85	1	34.55	34.25	46	3,115	1.48%
2023/12/20	0	0.00	3	33.30	33.55	-3	3,018	-0.10%
2023/12/19	0	0.00	1	33.10	33.10	-1	3,008	-0.03%
2023/12/18	11	33.90	0	0.00	33.50	11	3,000	0.37%
2023/12/15	0	0.00	1	32.85	32.55	-1	2,974	-0.03%
2023/12/14	5	32.75	1	32.55	32.45	4	3,010	0.13%
2023/12/13	9	33.36	0	0.00	33.10	9	2,998	0.30%
2023/12/12	0	0.00	3	33.28	33.15	-3	3,037	-0.10%
2023/12/11	1	33.35	11	33.25	33.20	-10	3,034	-0.33%
2023/12/08	1	34.35	10	33.71	33.65	-9	2,985	-0.30%
2023/12/07	3	33.87	0	0.00	33.95	3	2,922	0.10%
2023/12/06	27	35.01	24	35.03	35.50	3	2,807	0.11%
2023/12/05	32	37.10	34	36.92	36.05	-2	2,630	-0.08%
2023/12/04	33	34.72	21	34.50	35.35	12	1,913	0.63%
2023/12/01	12	32.19	16	32.05	32.15	-4	1,618	-0.25%
2023/11/30	2	31.63	1	31.40	31.30	1	1,476	0.07%
2023/11/29	5	31.20	1	31.15	30.85	4	1,438	0.28%
2023/11/28	11	31.26	0	0.00	31.00	11	1,408	0.78%
2023/11/20	0	0.00	3	29.60	29.60	-3	1,261	-0.24%
2023/11/16	0	0.00	1	29.55	29.40	-1	1,324	-0.08%
2023/11/15	0	0.00	1.5	29.08	29.25	-1.5	1,383	-0.10%
2023/11/14	1	29.20	0	0.00	28.90	1	1,580	0.06%
2023/11/13	1.4	29.16	1	29.05	29.00	0.4	1,614	0.03%
2023/10/31	0	0.00	2	28.05	27.40	-2	1,594	-0.13%
2023/10/30	0	0.00	1	28.15	28.30	-1	1,591	-0.06%
2023/10/13	2	28.95	0	0.00	29.00	2	1,693	0.12%
2023/10/12	0	0.00	2	28.80	29.10	-2	1,705	-0.12%
2023/10/11	2	29.25	1	29.30	29.20	1	1,709	0.06%
2023/10/02	1	28.80	1	28.80	28.95	0	1,771	0.00%
2023/09/25	2	29.45	0	0.00	29.45	2	1,871	0.11%
2023/09/22	0	0.00	1	29.50	29.60	-1	1,873	-0.05%
2023/09/21	2	30.75	2	30.38	30.20	0	1,862	0.00%
2023/09/20	3	30.72	0	0.00	30.70	3	1,819	0.16%
2023/09/18	1	30.00	0	0.00	30.00	1	1,641	0.06%
2023/09/15	0	0.00	1	29.70	29.60	-1	1,605	-0.06%
2023/08/30	1	28.30	0	0.00	28.35	1	1,616	0.06%
2023/08/22	20	29.35	0	0.00	29.25	20	1,598	1.25%
2023/08/21	1	29.25	5	29.25	29.10	-4	1,570	-0.25%
2023/08/18	24	30.29	20	30.57	30.50	4	1,499	0.27%
2023/08/17	0	0.00	2	27.80	28.10	-2	1,287	-0.16%
2023/08/14	0	0.00	1	26.35	26.30	-1	1,231	-0.08%
2023/08/10	0	0.00	9	26.84	26.80	-9	1,223	-0.74%
2023/08/07	0	0.00	1	27.30	27.50	-1	1,189	-0.08%
2023/08/02	1	27.25	0	0.00	27.25	1	1,199	0.08%
2023/07/27	1	27.35	0	0.00	27.70	1	1,187	0.08%
2023/07/26	1	27.00	0	0.00	27.10	1	1,178	0.08%
2023/07/21	1	28.10	0	0.00	28.15	1	1,150	0.09%
2023/07/18	0	0.00	2	30.80	30.70	-2	1,114	-0.18%
2023/07/14	0	0.00	10	30.75	30.65	-10	1,082	-0.92%
2023/07/13	2	30.53	0	0.00	30.50	2	1,086	0.18%
2023/07/12	0	0.00	2	31.10	30.70	-2	1,077	-0.19%
2023/07/10	0	0.00	1	31.40	31.20	-1	1,056	-0.09%
2023/07/06	0	0.00	1	31.55	31.60	-1	1,029	-0.10%
2023/07/05	0	0.00	3	31.80	31.70	-3	1,040	-0.29%
2023/07/04	0	0.00	44	31.96	31.65	-44	1,049	-4.19%
2023/07/03	6	31.21	74	31.35	31.75	-68	1,028	-6.61%
2023/06/30	1	30.40	12	30.27	30.50	-11	976	-1.13%
2023/06/26	0	0.00	1	30.45	30.45	-1	1,006	-0.10%
2023/06/19	10	30.75	0	0.00	30.60	10	1,098	0.91%
2023/06/16	3	31.10	0	0.00	31.05	3	1,104	0.27%
2023/06/15	0	0.00	10	31.08	31.10	-10	1,102	-0.91%
2023/06/14	8	30.80	1	30.80	30.80	7	1,114	0.63%
2023/06/09	1	30.55	5	30.68	30.50	-4	1,203	-0.33%
2023/06/08	0	0.00	4	30.30	30.20	-4	1,226	-0.33%
2023/06/07	0	0.00	1	30.10	29.95	-1	1,316	-0.08%
2023/06/02	0	0.00	2	29.05	29.10	-2	1,623	-0.12%
2023/06/01	4	28.78	0	0.00	28.85	4	1,674	0.24%
2023/05/31	0	0.00	1	29.15	29.00	-1	1,749	-0.06%
2023/05/30	3	29.25	0	0.00	29.10	3	1,857	0.16%
2023/05/26	2	29.20	0	0.00	29.00	2	2,088	0.10%
2023/05/25	4	29.80	0	0.00	29.80	4	2,169	0.18%
2023/05/18	1	30.15	0	0.00	30.10	1	2,207	0.05%
2023/05/05	2	30.20	0	0.00	30.15	2	2,223	0.09%
2023/05/04	14	30.32	10	30.34	30.30	4	2,242	0.18%
2023/05/03	11	30.75	0	0.00	30.75	11	2,226	0.49%
2023/04/25	16	31.26	14	31.92	31.05	2	2,234	0.09%
2023/04/21	10	31.45	0	0.00	31.15	10	2,240	0.45%
2023/04/20	15	32.05	0	0.00	32.00	15	2,227	0.67%
2023/04/19	5	32.25	0.1	33.95	32.20	4.9	2,226	0.22%
2023/04/18	20	32.66	0	0.00	32.55	20	2,229	0.90%
2023/04/17	0	0.00	10	32.95	32.90	-10	2,239	-0.45%
2023/04/14	40	32.50	5	32.75	32.70	35	2,246	1.56%
2023/04/10	2	32.80	2	32.30	32.40	0	2,240	0.00%
2023/04/07	0	0.00	46	32.06	32.20	-46	2,218	-2.07%
2023/04/06	0	0.00	42	31.67	31.65	-42	2,199	-1.91%
2023/03/30	40	30.81	0	0.00	30.80	40	2,339	1.71%
2023/03/28	1	31.10	0	0.00	31.00	1	2,381	0.04%
2023/03/27	0	0.00	6	31.52	31.50	-6	2,422	-0.25%
2023/03/23	32	31.24	0	0.00	30.90	32	2,457	1.30%
2023/03/22	17	32.82	1	32.55	32.55	16	2,390	0.67%
2023/03/16	0	0.00	2	33.13	33.05	-2	2,365	-0.08%
2023/03/15	0	0.00	2	33.30	33.15	-2	2,335	-0.09%
2023/03/14	0	0.00	1	33.80	33.35	-1	2,310	-0.04%
2023/03/13	0	0.00	1	33.40	33.40	-1	2,270	-0.04%
2023/03/10	2	34.45	2	34.00	33.75	0	2,230	0.00%
2023/03/09	7	34.15	3	34.07	34.30	4	2,144	0.19%
2023/03/08	5	33.25	9	33.57	33.55	-4	2,054	-0.20%
2023/03/07	12	33.35	60	33.36	33.85	-48	1,981	-2.42%
2023/03/06	2	31.90	3	32.00	31.95	-1	1,855	-0.05%
2023/03/03	5	31.88	4	31.62	32.10	1	1,825	0.05%
2023/03/02	18	30.64	18	31.34	31.25	0	1,743	0.00%
2023/03/01	2	29.90	7	30.16	29.85	-5	1,635	-0.31%
2023/02/24	14	29.69	6	29.86	30.00	8	1,533	0.52%
2023/02/23	32	28.56	110	28.77	28.85	-78	1,399	-5.57%	大賣/
2023/02/22	0	0.00	12	27.80	27.80	-12	1,295	-0.93%
2023/02/21	0	0.00	30	27.53	27.55	-30	1,271	-2.36%
2023/02/15	0	0.00	0.1	26.95	27.05	-0.1	1,307	-0.01%
2023/02/14	0	0.00	10	27.05	27.15	-10	1,315	-0.76%
2023/02/13	10	26.65	0	0.00	26.80	10	1,320	0.76%
2023/02/10	20	27.00	0	0.00	26.95	20	1,352	1.48%
2023/02/09	0	0.00	0.1	27.20	27.20	-0.1	1,357	-0.01%
2023/02/07	1	26.90	0	0.00	26.95	1	1,357	0.07%
2023/02/06	30	27.06	0	0.00	27.05	30	1,362	2.20%
2023/02/02	0	0.00	32	27.29	27.30	-32	1,360	-2.35%
2023/02/01	0	0.00	10	26.75	26.80	-10	1,342	-0.74%
2023/01/31	0	0.00	10	26.43	26.45	-10	1,334	-0.75%
2023/01/12	1	26.00	0	0.00	26.05	1	1,327	0.08%
2023/01/11	0	0.00	12	26.38	26.25	-12	1,325	-0.91%
2023/01/06	6	25.73	5	25.85	25.85	1	1,332	0.08%
2023/01/05	22	26.02	0	0.00	25.85	22	1,355	1.62%
2023/01/04	0	0.00	0.5	26.30	26.15	-0.5	1,337	-0.04%
2023/01/03	0.1	26.90	0	0.00	26.70	0.1	1,330	0.01%
2022/12/30	0	0.00	10	26.93	26.90	-10	1,337	-0.75%
2022/12/28	10	26.28	0	0.00	26.35	10	1,351	0.74%
2022/12/27	0	0.00	1	26.80	26.55	-1	1,363	-0.07%
2022/12/26	0	0.00	2	26.70	26.70	-2	1,371	-0.15%
2022/12/23	0	0.00	0	27.00	27.25	0	1,376	0.00%
2022/12/22	34	27.81	34	28.21	27.60	0	1,373	0.00%
2022/12/21	0	0.00	2	27.10	27.00	-2	1,268	-0.16%
2022/12/20	30	26.62	32	26.90	26.50	-2	1,255	-0.16%
2022/12/19	10	26.70	20	27.10	26.65	-10	1,267	-0.79%
2022/12/16	40	27.33	20	27.58	27.30	20	1,276	1.57%
2022/12/15	0	0.00	21	26.87	26.90	-21	1,252	-1.68%
2022/12/09	0	0.00	10	26.63	26.65	-10	1,336	-0.75%
2022/12/08	5	26.05	5	26.30	26.25	0	1,401	0.00%
2022/12/06	10	26.25	0	0.00	25.85	10	1,411	0.71%
2022/12/01	60	26.70	0	0.00	26.70	60	1,458	4.11%
2022/11/30	0	0.00	10	26.43	26.45	-10	1,440	-0.69%
2022/11/28	1	26.00	0	0.00	26.00	1	1,450	0.07%
2022/11/25	0	0.00	7	25.80	25.80	-7	1,429	-0.49%
2022/11/24	0	0.00	4	25.50	25.50	-4	1,415	-0.28%
2022/11/23	0	0.00	2	25.30	25.20	-2	1,417	-0.14%
2022/11/21	3	25.08	0	0.00	24.90	3	1,440	0.21%
2022/11/18	2	25.15	0	0.00	25.10	2	1,443	0.14%
2022/11/17	6	25.60	0	0.00	25.60	6	1,445	0.42%
2022/11/16	11	25.64	13	25.85	25.50	-2	1,445	-0.14%
2022/11/15	0	0.00	1	25.60	25.60	-1	1,442	-0.07%
2022/11/14	0	0.00	8	25.52	25.65	-8	1,439	-0.56%
2022/11/11	8	25.21	8	25.50	25.15	0	1,440	0.00%
2022/11/09	5	25.00	0	0.00	25.05	5	1,430	0.35%
2022/11/08	15	25.13	12	25.40	25.00	3	1,439	0.21%
2022/11/07	0	0.00	5	24.50	24.50	-5	1,425	-0.35%
2022/11/04	5	23.60	0	0.00	23.70	5	1,435	0.35%
2022/11/02	0	0.00	2	23.45	23.25	-2	1,484	-0.13%
2022/10/31	2	23.55	0	0.00	23.25	2	1,477	0.14%
2022/10/28	2	23.63	0	0.00	23.50	2	1,476	0.14%
2022/10/27	2	23.95	0	0.00	24.15	2	1,482	0.13%
2022/10/26	0	0.00	4	23.85	23.85	-4	1,489	-0.27%
2022/10/20	0	0.00	0.7	24.15	23.85	-0.7	1,527	-0.04%
2022/10/19	1	24.75	0	0.00	24.35	1	1,518	0.07%
2022/10/17	5	23.35	5	23.60	23.85	0	1,563	0.00%
2022/10/13	5	24.15	0	0.00	23.60	5	1,626	0.31%
2022/10/11	6	25.53	0	0.00	25.20	6	1,624	0.37%
2022/10/07	5	26.15	15	26.46	26.15	-10	1,626	-0.61%
2022/10/04	0	0.00	6	26.13	26.05	-6	1,676	-0.36%
2022/10/03	0	0.00	0.3	25.50	25.25	-0.3	1,672	-0.02%
2022/09/29	1	24.75	2	24.80	24.85	-1	1,677	-0.06%
2022/09/28	5	25.85	0	0.00	24.55	5	1,683	0.30%
2022/09/27	15	26.48	15	26.82	26.45	0	1,662	0.00%
2022/09/26	52	27.05	0	0.00	26.65	52	1,662	3.13%
2022/09/23	36	28.40	43	28.81	28.25	-7	1,662	-0.42%
2022/09/22	22	28.11	26	28.17	27.90	-4	1,623	-0.25%
2022/09/21	1	28.40	26	28.39	28.15	-25	1,606	-1.56%
2022/09/20	0	0.00	15	27.50	27.50	-15	1,561	-0.96%
2022/09/19	47	27.74	17	28.58	27.10	30	1,615	1.86%
2022/09/16	36	28.06	28	28.45	28.50	8	1,617	0.49%
2022/09/15	33	27.98	56	28.42	28.40	-23	1,656	-1.39%
2022/09/14	0	0.00	10	27.25	27.35	-10	1,641	-0.61%
2022/09/13	0	0.00	16	26.66	26.60	-16	1,641	-0.97%
2022/09/12	0	0.00	10	26.43	26.45	-10	1,712	-0.58%
2022/09/07	31	25.92	0	0.00	25.95	31	1,769	1.75%
2022/09/05	0	0.00	2	25.85	26.20	-2	1,803	-0.11%
2022/09/02	2	26.45	2	26.50	26.20	0	1,821	0.00%
2022/08/31	5	26.85	5	27.15	27.15	0	1,827	0.00%
2022/08/30	0	0.00	2	27.40	27.40	-2	1,827	-0.11%
2022/08/29	27	27.42	0	27.50	27.45	27	1,827	1.48%
2022/08/26	0	0.00	30	28.93	28.90	-30	1,844	-1.63%
2022/08/25	0	0.00	30	28.65	28.65	-30	1,852	-1.62%
2022/08/24	30	28.36	3	28.90	28.25	27	1,870	1.44%
2022/08/23	13	28.48	0.3	28.80	28.60	12.7	1,895	0.67%
2022/08/22	33	28.78	17	28.92	28.80	16	1,950	0.82%
2022/08/19	30	29.51	0	0.00	29.40	30	1,985	1.51%
2022/08/18	10	29.50	25	29.79	29.65	-15	2,087	-0.72%
2022/08/17	15	29.43	20	29.70	29.40	-5	2,142	-0.23%
2022/08/16	20	29.34	1	29.40	29.20	19	2,214	0.86%
2022/08/15	10	29.15	34	29.61	29.70	-24	2,284	-1.05%
2022/08/12	1	29.60	20	29.58	29.60	-19	2,290	-0.83%
2022/08/11	0	0.00	5	29.50	29.05	-5	2,316	-0.22%
2022/08/10	0	0.00	76	28.89	29.10	-76	2,309	-3.29%
2022/08/09	0	28.05	6	27.83	27.80	-6	2,289	-0.26%
2022/08/08	5	27.50	0	0.00	27.55	5	2,319	0.22%
2022/08/05	0	0.00	33	27.70	27.80	-33	2,339	-1.41%
2022/08/04	20	27.19	2	27.30	27.20	18	2,390	0.75%
2022/08/03	21	27.71	0	0.00	27.70	21	2,408	0.87%
2022/08/02	43	28.02	0	0.00	28.05	43	2,468	1.74%
2022/08/01	8	28.30	5	28.70	28.65	3	2,518	0.12%
2022/07/29	5	28.70	5	28.95	28.75	0	2,563	0.00%
2022/07/27	0	0.00	28	28.76	28.75	-28	2,804	-1.00%
2022/07/26	0	0.00	7	28.47	28.30	-7	2,891	-0.24%
2022/07/25	41	28.06	20	28.34	28.30	21	3,082	0.68%
2022/07/22	21	28.41	64	28.57	28.55	-43	3,126	-1.38%
2022/07/21	5	27.85	15	28.38	28.00	-10	3,129	-0.32%
2022/07/19	0	0.00	36	27.07	27.20	-36	3,201	-1.12%
2022/07/18	7	26.38	0	0.00	26.30	7	3,266	0.21%
2022/07/15	10	26.13	28	26.11	26.10	-18	3,442	-0.52%
2022/07/14	0	0.00	1	25.85	26.70	-1	3,834	-0.03%
2022/07/13	1	27.95	15	27.98	27.95	-14	3,876	-0.36%
2022/07/12	15	27.60	0	0.00	27.20	15	3,878	0.39%
2022/07/11	42	28.62	13	28.83	28.85	29	3,917	0.74%
2022/07/08	0	0.00	10	29.15	29.00	-10	3,931	-0.25%
2022/07/06	0	0.00	0.1	28.30	28.05	-0.1	3,955	0.00%
2022/07/01	21	27.34	0	0.00	27.05	21	4,030	0.52%
2022/06/30	10	28.95	0	0.00	28.80	10	4,026	0.25%
2022/06/29	15	30.18	5	30.50	30.05	10	4,032	0.25%
2022/06/28	5	30.30	7	30.76	30.95	-2	4,031	-0.05%
2022/06/27	8	30.49	16.3	30.79	31.15	-8.3	4,038	-0.21%
2022/06/24	6	28.84	21	29.11	29.05	-15	4,014	-0.37%
2022/06/23	10.1	28.42	0	0.00	28.25	10.1	3,997	0.25%
2022/06/22	30	29.07	20	29.76	28.65	10	3,961	0.25%
2022/06/20	42.3	30.61	5	31.00	29.50	37.3	3,901	0.96%
2022/06/16	10	34.13	10	34.50	33.30	0	3,810	0.00%
2022/06/15	15	34.17	0	0.00	34.00	15	3,793	0.40%
2022/06/14	15	34.03	15	34.37	34.45	0	3,818	0.00%
2022/06/13	26	35.38	0	0.00	34.95	26	3,855	0.67%
2022/06/10	0	0.00	0.1	36.30	36.35	-0.1	4,016	0.00%
2022/06/09	6	36.75	0	0.00	36.80	6	4,105	0.15%
2022/06/08	0	0.00	5.2	37.55	37.35	-5.2	4,189	-0.12%
2022/06/07	7	37.07	0	0.00	37.35	7	4,563	0.15%
2022/06/06	36	37.34	41	37.67	37.15	-5	4,673	-0.11%
2022/06/02	0	0.00	3	37.75	37.35	-3	4,711	-0.06%
2022/06/01	13	37.24	17.2	37.45	37.30	-4.2	4,814	-0.09%
2022/05/31	26.2	37.21	1	37.15	37.15	25.2	4,948	0.51%
2022/05/30	27	37.75	11	38.05	37.85	16	5,023	0.32%
2022/05/27	38	37.53	16	37.86	37.75	22	5,214	0.42%
2022/05/26	71	37.51	101	37.80	37.80	-30	5,552	-0.54%	大賣/
2022/05/25	5	36.35	52	36.77	36.90	-47	5,826	-0.81%
2022/05/24	29	36.35	34	36.59	36.15	-5	5,823	-0.09%
2022/05/23	2	35.98	27	35.41	35.70	-25	5,800	-0.43%
2022/05/20	20	34.35	10	34.40	34.30	10	5,765	0.17%
2022/05/19	11	33.80	1	33.95	33.85	10	5,912	0.17%
2022/05/18	2	34.80	6	34.87	34.65	-4	5,928	-0.07%
2022/05/17	3	34.45	0	0.00	34.45	3	5,920	0.05%
2022/05/16	2	34.60	0	0.00	35.15	2	5,894	0.03%
2022/05/13	0	0.00	0.1	35.45	35.20	-0.1	5,874	0.00%
2022/05/12	6	35.38	19	35.68	35.00	-13	5,865	-0.22%
2022/05/11	17	36.25	24	36.42	36.05	-7	5,827	-0.12%
2022/05/10	57	36.47	22	36.85	36.45	35	5,829	0.60%
2022/05/09	90	37.17	1	36.60	36.40	89	5,782	1.54%
2022/05/06	112	37.43	109	37.84	37.80	3	5,754	0.05%	大買/大賣/
2022/05/05	83	37.87	70	38.40	38.15	13	5,736	0.23%
2022/05/04	41	37.97	113	38.01	37.95	-72	5,665	-1.27%	大賣/
2022/05/03	149	36.84	57	36.76	36.95	92	5,519	1.67%	大買/
2022/04/29	42	37.93	105	37.96	37.75	-63	5,440	-1.16%	大賣/
2022/04/28	21	36.00	15	36.42	36.20	6	5,269	0.11%
2022/04/27	21	35.54	5.1	35.85	35.45	15.9	5,215	0.30%
2022/04/26	33	36.42	58	37.29	36.05	-25	5,199	-0.48%
2022/04/25	112	37.01	9	36.47	36.40	103	5,137	2.01%	大買/鉅額交易
2022/04/22	22	38.43	18	38.67	38.70	4	5,069	0.08%
2022/04/21	8	38.91	3	38.60	39.00	5	4,998	0.10%
2022/04/20	31	38.42	126.3	38.01	38.40	-95.3	4,826	-1.97%	大賣/
2022/04/19	20	37.11	88	36.99	36.85	-68	4,454	-1.53%
2022/04/18	78	36.22	6	35.98	35.75	72	4,411	1.63%
2022/04/15	55	37.46	45	37.58	37.05	10	4,384	0.23%
2022/04/14	0	0.00	4	37.04	36.85	-4	4,347	-0.09%
2022/04/13	0	0.00	29	36.83	36.75	-29	4,339	-0.67%
2022/04/12	26	35.89	1	35.70	35.70	25	4,323	0.58%
2022/04/11	32	37.21	27	37.34	36.55	5	4,313	0.12%
2022/04/08	1	35.70	73	36.34	36.65	-72	4,272	-1.69%
2022/04/07	77	35.93	0	0.00	35.20	77	4,266	1.80%
2022/04/06	11	36.55	19	36.96	36.85	-8	4,259	-0.19%
2022/04/01	0	0.00	103	36.60	36.80	-103	4,250	-2.42%	大賣/鉅額交易
2022/03/31	12	36.08	6	36.41	36.20	6	4,237	0.14%
2022/03/30	3	35.85	14	36.43	36.15	-11	4,257	-0.26%
2022/03/29	11	35.97	12	36.14	35.95	-1	4,255	-0.02%
2022/03/28	4	34.90	35	35.26	35.50	-31	4,244	-0.73%
2022/03/25	50	35.16	15	34.93	34.85	35	4,305	0.81%
2022/03/24	70	35.68	0	0.00	35.65	70	4,309	1.62%
2022/03/23	30	35.65	0	0.00	35.55	30	4,386	0.68%
2022/03/21	0	0.00	10	36.15	35.95	-10	4,460	-0.22%
2022/03/18	20	35.55	21	35.87	36.05	-1	4,515	-0.02%
2022/03/17	20	36.00	14	36.13	36.05	6	4,523	0.13%
2022/03/16	178	35.32	87	36.65	35.30	91	4,524	2.01%	大買/
2022/03/15	51	37.50	58	37.70	36.15	-7	4,513	-0.16%
2022/03/14	9	37.43	12	37.94	37.10	-3	4,523	-0.07%
2022/03/11	11	37.26	3.3	37.25	37.10	7.8	4,531	0.17%
2022/03/10	20	37.48	28	37.96	37.25	-8	4,535	-0.18%
2022/03/09	2	34.45	5	35.01	35.95	-3	4,249	-0.07%
2022/03/08	5	34.51	6	34.38	33.60	-1	4,286	-0.02%
2022/03/07	20	37.08	10.1	35.55	35.55	9.9	4,270	0.23%
2022/03/04	3	37.83	6	37.71	37.35	-3	4,258	-0.07%
2022/03/03	3	36.97	11	37.13	37.10	-8	4,153	-0.19%
2022/03/02	38	37.65	28	37.28	37.05	10	4,109	0.24%
2022/03/01	27	37.19	9.1	37.38	37.00	17.9	3,904	0.46%
2022/02/25	21	36.26	38	37.26	37.70	-17	3,571	-0.48%
2022/02/24	4	34.93	3	35.80	34.30	1	3,230	0.03%
2022/02/23	4	35.53	3	35.80	35.50	1	3,257	0.03%
2022/02/22	7	35.10	1	35.10	34.60	6	3,247	0.18%
2022/02/21	6	35.89	0	0.00	35.55	6	3,245	0.18%
2022/02/18	0	0.00	7	35.39	35.50	-7	3,135	-0.22%
2022/02/14	6.1	34.69	0	0.00	34.50	6.1	3,446	0.18%
2022/02/10	0	0.00	1	35.30	35.25	-1	3,859	-0.03%
2022/02/09	1	34.60	2	34.85	35.00	-1	3,916	-0.03%
2022/02/08	2	34.20	3	34.50	34.55	-1	3,933	-0.03%
2022/02/07	2	33.43	1	33.85	33.75	1	3,988	0.03%
2022/01/26	0	31.95	0	0.00	31.60	0	4,162	0.00%
2022/01/25	1	31.20	0	0.00	31.00	1	4,236	0.02%
2022/01/24	0	0.00	1	32.05	32.30	-1	4,257	-0.02%
2022/01/20	0	33.85	0	0.00	33.60	0	4,323	0.00%
2022/01/18	2	34.10	0	0.00	34.10	2	4,383	0.05%
2022/01/14	0.5	34.49	3	34.22	34.10	-2.5	4,507	-0.06%
2022/01/13	0	0.00	2	34.65	34.45	-2	4,575	-0.04%
2022/01/11	2	35.48	2	35.58	35.00	0	4,653	0.00%
2022/01/05	1	36.80	0	0.00	36.65	1	4,971	0.02%
2021/12/29	1	37.45	0	0.00	37.30	1	5,627	0.02%
2021/12/28	0	0.00	3	37.45	37.40	-3	5,745	-0.05%
2021/12/27	0	0.00	0	37.35	37.05	0	5,991	0.00%
2021/12/24	1	37.90	0	0.00	37.25	1	6,528	0.02%
2021/12/22	7	38.10	2	38.00	38.05	5	6,735	0.07%
2021/12/21	0	0.00	7	38.56	38.30	-7	6,770	-0.10%
2021/12/17	6	38.20	6	38.65	38.00	0	6,768	0.00%
2021/12/16	1	38.00	0	0.00	37.70	1	6,719	0.01%
2021/12/15	3	37.60	0	0.00	38.10	3	6,734	0.04%
2021/12/14	3	36.97	0	0.00	36.85	3	6,737	0.04%
2021/12/13	0	0.00	1	38.35	38.25	-1	6,729	-0.01%
2021/12/10	1	37.95	0	0.00	38.00	1	6,800	0.01%
2021/12/09	11	39.07	0	0.00	38.95	11	6,843	0.16%
2021/12/08	16	39.85	2	39.33	39.40	14	6,923	0.20%
2021/12/07	5	37.60	7	38.26	38.85	-2	6,797	-0.03%
2021/12/06	0	0.00	13	38.32	38.35	-13	6,772	-0.19%
2021/12/03	2	37.15	0	0.00	37.10	2	6,759	0.03%
2021/12/02	14	38.55	10	38.01	38.05	4	6,874	0.06%
2021/12/01	6	36.97	4	37.44	37.75	2	6,846	0.03%
2021/11/30	0	0.00	8	37.64	37.80	-8	6,976	-0.11%
2021/11/29	5	35.82	1	36.50	35.85	4	7,112	0.06%
2021/11/26	11	36.88	0	0.00	35.85	11	7,262	0.15%
2021/11/24	0	0.00	10	37.31	37.30	-10	7,560	-0.13%
2021/11/23	3	37.00	0	0.00	36.45	3	7,707	0.04%
2021/11/22	0	0.00	5	37.27	37.25	-5	7,920	-0.06%
2021/11/19	1	36.40	4	36.11	35.65	-3	8,291	-0.04%
2021/11/18	2	36.53	5	36.92	36.60	-3	9,527	-0.03%
2021/11/17	4	36.57	4	36.36	36.35	0	10,128	0.00%
2021/11/16	4	37.13	15	37.87	37.35	-11	11,082	-0.10%
2021/11/15	7	36.66	1	36.55	36.25	6	12,804	0.05%
2021/11/12	3	37.32	2	37.80	37.20	1	13,189	0.01%
2021/11/11	9	38.52	63	38.72	37.60	-54	13,202	-0.41%
2021/11/10	12	38.56	11	38.71	38.60	1	13,197	0.01%
2021/11/09	6	37.58	8	37.95	37.70	-2	13,187	-0.02%
2021/11/08	1	36.99	7	36.60	37.00	-6	13,101	-0.05%
2021/11/05	2	35.50	6	35.63	35.65	-4	13,150	-0.03%
2021/11/04	7	36.31	1	36.50	35.70	6	13,196	0.05%
2021/11/03	54	36.69	8	36.92	36.30	46	13,227	0.35%
2021/11/02	0	0.00	2.1	35.90	35.75	-2.1	13,285	-0.02%
2021/11/01	7	35.30	1	35.05	35.10	6	13,263	0.05%
2021/10/29	0	0.00	3	35.07	35.05	-3	13,282	-0.02%
2021/10/28	6	34.94	3	35.03	34.60	3	13,357	0.02%
2021/10/27	0	0.00	1	35.20	34.80	-1	13,479	-0.01%
2021/10/26	8.1	35.53	6	35.50	35.55	2.1	13,721	0.01%
2021/10/25	41	36.07	45.1	36.10	36.10	-4.1	14,064	-0.03%
2021/10/21	0	0.00	2	36.93	36.30	-2	14,440	-0.01%
2021/10/20	0	0.00	1	37.30	36.15	-1	14,514	-0.01%
2021/10/19	0	0.00	4	36.99	36.80	-4	14,714	-0.03%
2021/10/18	30	36.48	34.2	35.90	36.55	-4.2	14,926	-0.03%
2021/10/14	1	37.10	5	35.86	37.10	-4	15,365	-0.03%
2021/10/13	3	37.10	5	37.38	36.60	-2	15,527	-0.01%
2021/10/12	44	36.95	39	38.51	37.10	5	16,527	0.03%
2021/10/08	276	40.20	275	41.16	40.20	1	17,224	0.01%	大買/大賣/
2021/10/07	2	39.18	4	40.43	40.95	-2	17,533	-0.01%
2021/10/06	22	37.26	23	38.87	37.25	-1	17,915	-0.01%
2021/10/05	143	39.45	146.2	37.01	39.45	-3.2	18,252	-0.02%	大買/大賣/
2021/10/04	34.1	40.48	20	39.43	38.85	14.1	18,607	0.08%
2021/10/01	34	45.33	26	44.94	43.10	8	19,128	0.04%
2021/09/30	6	45.07	0	0.00	44.80	6	19,679	0.03%
2021/09/29	1	43.89	2	44.00	42.60	-1	20,483	0.00%
2021/09/28	1	43.40	0	0.00	43.15	1	21,363	0.00%
2021/09/27	1	44.90	1	45.85	44.70	0	23,276	0.00%
2021/09/24	1	45.45	2	45.20	45.40	-1	25,526	0.00%
2021/09/23	1	45.00	0	0.00	44.40	1	26,866	0.00%
2021/09/22	2	44.20	0	0.00	44.00	2	28,031	0.01%
2021/09/16	1	44.80	0	0.00	44.75	1	30,352	0.00%
2021/09/15	0	0.00	5	45.56	45.65	-5	31,814	-0.02%
2021/09/14	1.1	46.09	2	45.75	44.75	-1	32,592	0.00%
2021/09/13	3	46.50	23.1	46.27	45.65	-20.1	34,744	-0.06%
2021/09/10	24	45.80	3	45.40	45.75	21	34,972	0.06%
2021/09/09	3	45.37	1	45.50	45.10	2	35,510	0.01%
2021/09/08	1	46.05	7.1	45.98	46.40	-6.1	36,297	-0.02%
2021/09/07	1	48.20	7	46.80	45.80	-6	37,140	-0.02%
2021/09/06	5.4	45.65	4	46.36	45.05	1.4	37,787	0.00%
2021/09/03	35	47.29	37.5	47.43	47.40	-2.5	38,385	-0.01%
2021/09/02	8	49.13	2	48.50	48.70	6	38,491	0.02%
2021/09/01	9.1	48.02	2	48.55	47.45	7.1	39,147	0.02%
2021/08/31	12	50.57	11	50.61	50.10	1	39,133	0.00%
2021/08/30	128.1	51.45	133	52.47	51.40	-5	39,309	-0.01%	大買/大賣/
2021/08/27	2.1	51.59	5	51.14	50.90	-3	39,498	-0.01%
2021/08/26	5.5	53.49	4	53.45	53.30	1.5	40,366	0.00%
2021/08/25	42.1	53.00	44	53.30	54.00	-2	40,832	0.00%
2021/08/24	684.1	53.60	735	53.84	53.50	-50.9	40,500	-0.13%	大買/大賣/
2021/08/23	59	52.54	29.3	52.53	52.90	29.7	39,337	0.08%
2021/08/20	450	48.20	814	50.02	48.10	-364	38,826	-0.94%	大買/大賣/鉅額交易
2021/08/19	778	52.07	413.1	51.31	49.25	364.9	37,905	0.96%	大買/大賣/鉅額交易
2021/08/18	16	44.81	18.1	45.83	47.85	-2.1	36,185	-0.01%
2021/08/17	3	43.30	12	44.40	43.50	-9	35,898	-0.03%
2021/08/16	18.1	44.55	10	45.40	43.35	8.1	36,036	0.02%
2021/08/13	7	45.41	5	45.90	44.80	2	36,035	0.01%
2021/08/12	0	0.00	8	44.59	45.25	-8	35,960	-0.02%
2021/08/11	0.1	41.70	2	41.55	43.15	-2	36,021	-0.01%
2021/08/10	9.1	45.85	1	44.85	44.25	8.1	36,403	0.02%
2021/08/09	7	45.98	7	46.04	45.00	0	36,597	0.00%
2021/08/06	5	46.50	15	44.84	45.70	-10	36,906	-0.03%
2021/08/05	31	44.63	16	44.63	44.10	15	36,977	0.04%
2021/08/04	0	0.00	34	45.60	45.45	-34	37,239	-0.09%
2021/08/03	234	45.31	201	45.41	45.35	33	37,965	0.09%	大買/大賣/
2021/08/02	45	44.71	97	45.25	45.60	-52	38,908	-0.13%
2021/07/30	49	46.56	9	46.86	44.50	40	39,585	0.10%
2021/07/29	122	46.45	120	46.56	47.95	2	40,372	0.00%	大買/大賣/
2021/07/28	36	44.39	56.4	45.33	44.35	-20.4	40,923	-0.05%
2021/07/27	46	46.78	25	47.47	44.60	21	42,247	0.05%
2021/07/26	27	49.24	14	49.92	48.00	13	42,885	0.03%
2021/07/23	35	50.01	80	50.67	50.00	-45	43,277	-0.10%
2021/07/22	47	49.76	32	49.93	48.70	15	43,697	0.03%
2021/07/21	106.1	54.73	90	50.82	50.00	16.1	44,865	0.04%	大買/
2021/07/20	21.1	53.96	33	53.88	53.90	-11.9	44,736	-0.03%
2021/07/19	33	56.96	35	57.01	56.40	-2	45,062	0.00%
2021/07/16	187	57.84	173	59.69	57.00	14	45,618	0.03%	大買/大賣/
2021/07/15	35	58.34	28.2	58.83	59.50	6.8	45,165	0.02%
2021/07/14	38.1	56.89	17	55.94	54.10	21.1	44,444	0.05%
2021/07/13	13	61.31	23.5	58.24	57.90	-10.5	43,927	-0.02%
2021/07/12	18.2	63.86	16	63.25	61.70	2.2	43,658	0.01%
2021/07/09	15	63.92	26	64.61	63.00	-11	43,275	-0.03%
2021/07/08	15.3	65.79	49	65.54	66.40	-33.7	43,108	-0.08%
2021/07/07	103.2	67.29	88	68.68	66.50	15.2	42,533	0.04%	大買/
2021/07/06	74	69.32	66.6	69.15	66.90	7.4	41,570	0.02%
2021/07/05	47.1	70.68	59	71.16	67.80	-12	40,676	-0.03%
2021/07/02	118	74.10	145.6	74.68	73.80	-27.6	39,759	-0.07%	大買/大賣/
2021/07/01	171.5	70.13	100.3	70.71	71.90	71.2	37,866	0.19%	大買/
2021/06/30	72	62.52	102.6	63.76	65.50	-30.6	35,676	-0.09%	大賣/
2021/06/29	134	61.10	198	61.98	59.60	-64	34,377	-0.19%	大買/大賣/
2021/06/28	136	61.99	54	61.56	62.00	82	33,307	0.25%	大買/
2021/06/25	622.1	58.27	611	59.23	58.10	11.1	32,053	0.03%	大買/大賣/
2021/06/24	836.5	57.46	873	57.74	57.70	-36.5	31,133	-0.12%	大買/大賣/
2021/06/23	57.4	57.64	32	57.56	55.90	25.4	29,731	0.09%
2021/06/22	889	62.82	889	62.82	62.10	0	28,969	0.00%	大買/大賣/
2021/06/21	708	57.30	1,286	56.67	57.30	-578	26,873	-2.15%	大買/大賣/鉅額交易
2021/06/18	616	51.95	17	51.78	52.10	599	26,952	2.22%	大買/鉅額交易
2021/06/17	58	47.21	46	47.00	47.40	12	26,789	0.04%
2021/06/16	190	44.90	189	46.79	44.85	1	26,399	0.00%	大買/大賣/
2021/06/15	29	45.53	30	46.33	46.50	-1	25,661	0.00%
2021/06/11	19	44.18	16.1	44.81	43.75	3	24,840	0.01%
2021/06/10	10.1	41.42	0	0.00	42.05	10.1	24,204	0.04%
2021/06/09	264	44.29	264.1	44.42	42.75	-0.1	24,087	0.00%	大買/大賣/
2021/06/08	65	40.64	76	43.56	43.60	-11	23,307	-0.05%
2021/06/07	14.1	39.74	19	40.25	39.65	-5	23,151	-0.02%
2021/06/04	37	45.34	30	44.26	42.60	7	22,848	0.03%
2021/06/03	142	46.55	129	47.34	46.00	13	22,487	0.06%	大買/大賣/
2021/06/02	4	45.54	57.2	45.66	46.20	-53.2	21,492	-0.25%
2021/06/01	2.1	39.54	47	38.63	42.00	-45	20,843	-0.22%
2021/05/31	14	38.62	24.2	38.97	38.20	-10.2	20,722	-0.05%
2021/05/28	16	36.90	4	38.06	38.40	12	20,617	0.06%
2021/05/27	15	36.55	5	36.55	36.40	10	20,505	0.05%
2021/05/26	6.1	35.99	1.1	36.55	35.85	5	20,438	0.02%
2021/05/25	5.1	35.90	5	35.20	36.00	0.1	20,370	0.00%
2021/05/24	16	37.90	7.2	37.58	37.55	8.9	20,229	0.04%
2021/05/21	8	35.00	10	34.30	35.40	-2	20,027	-0.01%
2021/05/20	10	33.41	20	33.65	32.20	-10	19,942	-0.05%
2021/05/19	23	33.80	633	33.50	35.00	-610	19,994	-3.05%	大賣/鉅額交易
2021/05/18	1,135	33.00	529	32.92	33.00	606	19,882	3.05%	大買/大賣/鉅額交易
2021/05/17	11.1	30.89	1	31.45	30.00	10.1	19,380	0.05%
2021/05/14	40.1	33.64	21	33.48	33.30	19.1	19,113	0.10%
2021/05/13	26	37.11	19	37.06	37.00	7	18,689	0.04%
2021/05/12	40.2	41.70	68	43.20	41.10	-27.8	18,363	-0.15%
2021/05/11	78	48.28	37	50.09	45.65	41	18,059	0.23%
2021/05/10	46	50.95	65	51.00	50.70	-19	17,286	-0.11%
2021/05/07	480	48.36	702.1	47.12	48.65	-222.1	16,230	-1.37%	大買/大賣/鉅額交易
2021/05/06	488	48.15	428	47.68	48.70	60	15,395	0.39%	大買/大賣/
2021/05/05	710	46.78	788	46.36	46.85	-78	14,341	-0.54%	大買/大賣/
2021/05/04	157.1	45.45	229	44.31	42.60	-72	13,422	-0.54%	大買/大賣/
2021/05/03	1,138	46.34	1,107	46.26	46.35	31	11,865	0.26%	大買/大賣/
2021/04/29	47	40.60	45	41.70	42.15	2	10,976	0.02%
2021/04/28	115.3	41.02	18	41.11	40.45	97.3	10,444	0.93%	大買/
2021/04/27	384	42.01	105.1	41.88	41.15	278.9	9,815	2.84%	大買/大賣/鉅額交易
2021/04/26	3	37.48	18	37.05	38.35	-15	8,392	-0.18%
2021/04/23	74.1	35.64	15	36.14	34.90	59.1	8,181	0.72%
2021/04/22	67	38.09	23.1	38.20	37.70	43.9	7,717	0.57%
2021/04/21	19	36.40	5.1	36.50	36.55	14	6,984	0.20%
2021/04/20	1	33.25	0	0.00	33.25	1	6,430	0.02%
2021/04/19	4	30.25	545	30.25	30.25	-541	6,433	-8.41%	大賣/鉅額交易
2021/04/16	552	27.49	20	26.48	27.50	532	6,441	8.26%	大買/鉅額交易
2021/04/14	48	25.51	36	25.45	25.10	12	6,147	0.20%
2021/04/13	6	24.93	11	25.16	25.00	-5	5,884	-0.08%
2021/04/12	2	24.43	3	24.30	24.45	-1	5,737	-0.02%
2021/04/09	0	0.00	10	23.61	23.80	-10	5,901	-0.17%
2021/04/07	10	24.05	0	0.00	24.15	10	5,875	0.17%
2021/04/01	0.1	23.80	17	23.65	23.70	-16.9	6,187	-0.27%
2021/03/31	15	24.33	0	0.00	24.00	15	6,138	0.24%
2021/03/30	1	24.00	2	23.75	24.15	-1	6,039	-0.02%
2021/03/29	23	24.28	12	24.48	24.50	11	6,021	0.18%
2021/03/25	5	22.99	0	0.00	22.80	5	6,218	0.08%
2021/03/24	2	23.75	2	24.25	23.75	0	6,263	0.00%
2021/03/23	20	24.33	10	24.15	23.95	10	6,132	0.16%
2021/03/22	4	25.28	11.3	24.69	25.40	-7.3	5,703	-0.13%
2021/03/19	12	23.60	10	23.65	23.10	2	5,313	0.04%
2021/03/18	0	0.00	1	22.10	22.10	-1	4,872	-0.02%
2021/03/17	1	21.00	0	0.00	21.05	1	4,723	0.02%
2021/03/16	6	21.40	0	0.00	21.30	6	4,744	0.13%
2021/03/15	3.1	21.24	2	21.10	21.60	1.1	4,931	0.02%
2021/03/12	0	0.00	78	20.43	20.65	-78	4,930	-1.58%
2021/03/11	10	20.10	40	20.28	20.10	-30	4,846	-0.62%
2021/03/10	20	20.18	0	0.00	20.15	20	4,855	0.41%
2021/03/09	0	0.00	7	20.39	20.45	-7	4,957	-0.14%
2021/03/08	20	20.15	27	20.18	19.95	-7	4,910	-0.14%
2021/03/05	15	20.27	25	20.07	19.85	-10	4,905	-0.20%
2021/03/04	20	19.90	1	19.85	19.95	19	4,901	0.39%
2021/03/02	2	19.70	60	20.06	19.60	-58	5,357	-1.08%
2021/02/25	5	20.05	0	0.00	20.15	5	5,350	0.09%
2021/02/24	10	20.10	0	0.00	20.00	10	5,354	0.19%
2021/02/23	25	20.27	0	0.00	20.35	25	5,333	0.47%
2021/02/22	61	20.33	20	20.66	20.45	41	5,318	0.77%
2021/02/19	10	20.10	1	20.20	20.35	9	5,282	0.17%
2021/02/18	10	19.00	40	19.53	19.90	-30	5,096	-0.59%
2021/01/25	0	0.00	1	18.80	18.75	-1	4,949	-0.02%
2021/01/21	2	19.03	1	18.60	18.60	1	4,903	0.02%
2021/01/20	10	18.60	0	0.00	18.55	10	4,879	0.20%
2021/01/18	0	0.00	2	19.20	19.70	-2	4,820	-0.04%
2021/01/15	21	20.18	2	20.03	20.10	19	4,777	0.40%
2021/01/14	61	21.06	1	21.05	21.05	60	4,714	1.27%
2021/01/12	0	0.00	20	20.65	20.55	-20	4,503	-0.44%
2021/01/11	3	21.32	0	0.00	21.40	3	4,403	0.07%
2021/01/08	0	0.00	2	20.60	20.65	-2	4,303	-0.05%
2021/01/07	20	20.15	0	0.00	20.10	20	4,264	0.47%
2021/01/06	3	21.13	0	0.00	20.75	3	4,187	0.07%
2021/01/05	2	21.40	1	22.00	21.60	1	4,125	0.02%
2021/01/04	12	22.32	11	22.43	22.15	1	4,051	0.02%
2020/12/30	0	0.00	60	20.75	20.75	-60	3,693	-1.62%
2020/12/29	7	22.78	0	0.00	21.25	7	3,641	0.19%
2020/12/28	13	21.70	11	21.89	21.70	2	3,379	0.06%
2020/12/25	1	20.35	0	0.00	20.40	1	3,150	0.03%
2020/12/24	1	20.15	0	0.00	19.95	1	3,096	0.03%
2020/12/23	1	19.95	0	0.00	20.15	1	3,071	0.03%
2020/12/22	1	21.45	14	20.42	20.40	-13	3,005	-0.43%
2020/12/21	13	21.78	28	21.68	21.65	-15	2,836	-0.53%
2020/12/18	52	20.84	2	20.80	20.80	50	2,502	2.00%
2020/12/10	1	20.50	7	20.22	20.20	-6	2,117	-0.28%
2020/12/09	1	20.65	73	20.85	20.75	-72	2,056	-3.50%
2020/12/08	24	19.63	0	0.00	19.75	24	1,788	1.34%
2020/12/07	0	0.00	2	19.05	18.80	-2	1,617	-0.12%
2020/12/04	35	19.65	35	19.20	19.20	0	1,589	0.00%
2020/12/03	2	20.05	5	20.05	19.70	-3	1,583	-0.19%
2020/12/02	5	19.40	0	0.00	19.20	5	1,488	0.34%
2020/12/01	0	0.00	1	19.20	19.00	-1	1,470	-0.07%
2020/11/30	2	20.15	15	19.81	19.75	-13	1,407	-0.92%
2020/11/27	1	19.65	1	19.70	19.80	0	1,337	0.00%
2020/11/26	10	19.39	9	19.39	19.65	1	1,113	0.09%
2020/11/25	0	0.00	5	18.00	17.90	-5	881	-0.57%
2020/11/11	0	0.00	4	17.20	17.20	-4	815	-0.49%
2020/10/27	0	0.00	1	17.05	17.00	-1	790	-0.13%
2020/10/26	1	17.30	3	17.25	17.25	-2	780	-0.26%
2020/10/21	0	0.00	1	16.60	16.60	-1	731	-0.14%
2020/10/15	1	16.50	0	0.00	16.50	1	758	0.13%
2020/10/14	2	16.80	0	0.00	16.65	2	763	0.26%
2020/09/07	0	0.00	32	17.51	17.65	-32	778	-4.11%
2020/09/04	1	17.00	0	0.00	17.00	1	743	0.13%
2020/09/03	1	17.15	0	0.00	17.15	1	746	0.13%
2020/08/10	0	0.00	1.9	15.92	16.15	-1.9	574	-0.32%
2020/06/17	0	0.00	3	16.30	16.35	-3	624	-0.48%
2020/05/08	0	0.00	1	15.85	15.70	-1	576	-0.17%
2020/04/29	1	15.75	10	15.70	15.75	-9	574	-1.57%
2020/04/20	10	15.13	0	0.00	15.10	10	528	1.89%
2020/04/01	0	0.00	30	13.50	13.70	-30	479	-6.26%
2020/03/31	28	13.52	0	0.00	13.50	28	475	5.88%
2020/03/27	0	0.00	40	13.72	13.65	-40	465	-8.58%
2020/03/25	40	13.03	0	0.00	13.30	40	462	8.65%
2020/03/24	0	0.00	3	12.72	12.75	-3	457	-0.66%
2020/03/23	0	0.00	5	12.30	12.50	-5	458	-1.09%
2020/03/16	10	13.55	50	13.60	13.50	-40	417	-9.59%
2020/03/13	5	13.75	0	0.00	13.70	5	410	1.22%
2020/03/09	5	15.87	5	16.00	15.50	0	368	0.00%
2020/02/26	5	16.15	0	0.00	16.15	5	341	1.47%
2020/02/25	5	16.00	0	0.00	16.20	5	340	1.47%
2020/02/19	0	0.00	8	16.58	16.55	-8	347	-2.30%
2020/02/18	8	16.20	0	0.00	16.25	8	347	2.30%
2020/02/07	0	0.00	5	16.45	16.40	-5	370	-1.35%
2020/02/05	0	0.00	10	15.95	15.90	-10	371	-2.69%
2020/02/03	1	15.75	0	0.00	15.80	1	379	0.26%
2020/01/31	1	16.70	0	0.00	16.65	1	361	0.28%
2020/01/30	5	16.80	0	0.00	16.75	5	354	1.41%
2020/01/20	0	0.00	5	17.85	17.85	-5	342	-1.46%
2020/01/17	0	0.00	5	17.90	17.80	-5	341	-1.46%
2020/01/16	0	0.00	10	17.85	17.85	-10	343	-2.91%
2020/01/07	0	0.00	11	17.75	17.75	-11	364	-3.02%
2020/01/06	0	0.00	5	17.75	17.75	-5	371	-1.35%
2020/01/02	10	17.75	0	0.00	17.85	10	374	2.67%
2019/12/18	0	0.00	5	18.00	18.05	-5	447	-1.12%
2019/12/17	20	17.85	0	0.00	17.85	20	462	4.32%
2019/12/09	0	0.00	20	17.95	17.95	-20	490	-4.07%
2019/12/02	0	0.00	20	18.20	18.25	-20	522	-3.83%
2019/11/27	0	0.00	5	18.30	18.25	-5	566	-0.88%
2019/11/20	10	17.90	0	0.00	17.90	10	602	1.66%
2019/11/19	10	17.95	0	0.00	18.00	10	619	1.61%
2019/11/14	0	0.00	13	18.15	18.15	-13	668	-1.94%
2019/11/11	5	17.80	0	0.00	17.75	5	703	0.71%
2019/11/07	10	18.10	0	0.00	18.05	10	728	1.37%
2019/11/06	10	18.20	10	18.40	18.30	0	729	0.00%
2019/11/05	10	18.20	10	18.35	18.30	0	736	0.00%
2019/11/04	10	18.20	0	0.00	18.25	10	750	1.33%
2019/10/31	15	18.50	0	0.00	18.45	15	785	1.91%
2019/10/30	60	18.73	0	0.00	18.75	60	785	7.64%
2019/10/28	0	0.00	5	18.70	18.75	-5	822	-0.61%
2019/10/17	0	0.00	1	19.05	19.00	-1	1,097	-0.09%
2019/10/16	0	0.00	50	18.90	19.00	-50	1,217	-4.11%
2019/10/15	0	0.00	22	18.90	18.85	-22	1,251	-1.76%
2019/10/14	77	19.10	0	0.00	19.10	77	1,257	6.12%
2019/09/27	5	19.20	0	0.00	19.10	5	1,361	0.37%
2019/09/23	0	0.00	1	19.55	19.40	-1	1,387	-0.07%
2019/09/19	0	0.00	36	19.95	20.05	-36	1,463	-2.46%
2019/09/17	1	20.50	0	0.00	20.50	1	1,455	0.07%
2019/08/29	5	20.35	0	0.00	20.35	5	1,441	0.35%
2019/08/22	8	19.50	0	0.00	19.45	8	1,452	0.55%
2019/08/13	15	20.80	0	0.00	20.55	15	1,431	1.05%
2019/08/08	5	20.75	0	0.00	20.75	5	1,415	0.35%
2019/08/05	5	21.70	0	0.00	21.45	5	1,409	0.35%
2019/07/25	0	0.00	10	22.50	22.70	-10	1,514	-0.66%
2019/07/24	0	0.00	2	23.40	23.00	-2	1,528	-0.13%
2019/07/23	0	0.00	10	23.25	23.75	-10	1,536	-0.65%
2019/07/22	0	0.00	4	23.80	23.70	-4	1,505	-0.27%
2019/07/19	0	0.00	5	22.95	22.95	-5	1,445	-0.35%
2019/07/18	2	22.70	12	22.21	21.95	-10	1,396	-0.72%
2019/07/11	4	20.90	2	21.10	21.15	2	1,244	0.16%
2019/07/10	0	0.00	6	20.88	20.95	-6	1,234	-0.49%
2019/07/08	2	20.60	0	0.00	20.60	2	1,222	0.16%
2019/06/28	3	19.83	0	0.00	19.55	3	1,142	0.26%
2019/06/27	21	20.18	1	20.00	19.95	20	1,127	1.77%
2019/06/26	0	0.00	80	19.81	20.00	-80	1,078	-7.42%
2019/06/25	0	0.00	10	19.60	19.60	-10	1,068	-0.94%
2019/06/24	0	0.00	20	19.65	19.65	-20	1,068	-1.87%
2019/06/21	0	0.00	31	19.69	19.60	-31	1,071	-2.89%
2019/06/19	0	0.00	10	19.40	19.40	-10	1,061	-0.94%
2019/06/18	5	19.15	0	0.00	19.20	5	1,059	0.47%
2019/06/17	53	19.22	0	0.00	19.20	53	1,062	4.99%
2019/06/14	87	19.05	0	0.00	19.10	87	1,062	8.19%
2019/06/12	0	0.00	1	19.40	19.40	-1	1,053	-0.09%
2019/06/06	1	19.40	0	0.00	19.40	1	1,041	0.10%
2019/06/03	0	0.00	20	19.70	19.45	-20	1,031	-1.94%
2019/04/29	4	18.83	0	0.00	19.20	4	745	0.54%
2019/04/26	0	0.00	8	18.38	18.40	-8	720	-1.11%
2019/04/24	4	18.45	0	0.00	18.50	4	736	0.54%
2019/04/19	0	0.00	4	18.40	18.35	-4	747	-0.53%
2019/04/18	7	18.33	36	18.46	18.35	-29	747	-3.88%
2019/04/17	0	0.00	55	18.35	18.40	-55	734	-7.49%
2019/04/16	0	0.00	82	18.38	18.35	-82	727	-11.26%
2019/04/12	0	0.00	8	18.05	18.00	-8	734	-1.09%
2019/04/10	10	18.15	0	0.00	18.20	10	735	1.36%
2019/04/09	0	0.00	2	18.20	18.25	-2	723	-0.28%
2019/04/08	10	18.15	0	0.00	18.25	10	725	1.38%
2019/04/03	30	18.07	2	18.10	18.10	28	726	3.86%
2019/04/01	5	18.10	0	0.00	18.05	5	739	0.68%
2019/03/29	25	18.20	0	0.00	18.20	25	739	3.38%
2019/03/28	70	17.81	70	18.07	18.35	0	727	0.00%
2019/03/27	2	17.85	0	0.00	17.85	2	714	0.28%
2019/03/21	50	17.95	0	0.00	17.95	50	832	6.01%
2019/03/20	40	17.96	0	0.00	17.95	40	841	4.75%
2019/03/18	0	0.00	8	18.05	18.10	-8	848	-0.94%
2019/03/15	28	17.75	0	0.00	17.85	28	852	3.28%
2019/03/08	24	17.74	0	0.00	17.70	24	979	2.45%
2019/03/07	0	0.00	5	18.05	17.95	-5	988	-0.51%
2019/02/22	3	17.90	5	17.80	17.80	-2	1,196	-0.17%
2019/02/19	0	0.00	1	17.90	17.95	-1	1,337	-0.07%
2019/02/18	8	17.73	0	0.00	17.70	8	1,391	0.57%
2019/02/14	1	17.70	0	0.00	17.60	1	1,418	0.07%
2019/01/21	2	17.90	0	0.00	18.00	2	1,678	0.12%
2018/12/27	0	0.00	5	19.00	19.00	-5	3,277	-0.15%
2018/12/18	0	0.00	2	20.55	20.45	-2	3,742	-0.05%
2018/12/12	0	0.00	4	19.65	19.65	-4	3,677	-0.11%
2018/12/11	0	0.00	1	19.65	19.65	-1	3,673	-0.03%
2018/12/10	1	19.60	0	0.00	19.50	1	3,676	0.03%
2018/12/03	0	0.00	3	20.15	20.25	-3	3,685	-0.08%
2018/11/30	0	0.00	1	19.70	19.80	-1	3,647	-0.03%
2018/11/29	5	19.65	0	0.00	19.70	5	3,649	0.14%
2018/11/28	7	19.79	0	0.00	19.75	7	3,633	0.19%
2018/11/22	0	0.00	1	18.95	18.70	-1	3,498	-0.03%
2018/11/21	6	18.90	0	0.00	19.10	6	3,509	0.17%
2018/11/20	5	19.20	0	0.00	19.10	5	3,529	0.14%
2018/11/16	1	19.10	0	0.00	19.35	1	3,673	0.03%
2018/11/15	1	18.65	0	0.00	18.60	1	3,628	0.03%
2018/11/13	0	0.00	2	18.25	18.20	-2	3,569	-0.06%
2018/11/09	12	18.24	0	0.00	18.05	12	3,556	0.34%
2018/10/25	0	0.00	1	20.45	20.70	-1	3,489	-0.03%
2018/10/22	1	22.15	0	0.00	22.30	1	3,481	0.03%
2018/10/19	10	22.60	0	0.00	22.45	10	3,512	0.28%
2018/10/18	1	22.95	0	0.00	23.20	1	3,458	0.03%
2018/10/17	0	0.00	3	23.02	22.70	-3	3,434	-0.09%
2018/10/16	0	0.00	2	23.40	22.65	-2	3,311	-0.06%
2018/10/15	4	22.85	40	22.85	23.00	-36	3,053	-1.18%
2018/10/08	0	0.00	25	21.00	21.05	-25	2,512	-1.00%
2018/09/18	4	18.28	4	18.38	18.10	0	1,802	0.00%
2018/08/23	11	20.89	11	20.80	20.15	0	1,591	0.00%
2018/08/21	0	0.00	1	19.35	19.45	-1	1,380	-0.07%
2018/08/20	0	0.00	1	19.25	19.30	-1	1,370	-0.07%
2018/08/10	1	19.85	1	19.95	19.70	0	1,220	0.00%
2018/07/27	1	19.25	0	0.00	19.70	1	926	0.11%
2018/07/26	1	19.05	0	0.00	19.50	1	884	0.11%
2018/07/24	1	18.30	1	18.90	18.75	0	843	0.00%
2018/07/17	0	0.00	11	17.59	17.50	-11	775	-1.42%
2018/07/12	10	16.40	0	0.00	16.50	10	720	1.39%
2018/06/21	1	16.75	0	0.00	16.75	1	774	0.13%
2018/06/01	0	0.00	1	16.95	16.95	-1	702	-0.14%
2018/05/21	0	0.00	10	16.83	16.85	-10	695	-1.44%
2018/05/02	10	17.05	4	17.50	17.05	6	679	0.88%
2018/04/30	5	16.95	0	0.00	17.00	5	611	0.82%
2018/04/26	0	0.00	10	16.85	16.60	-10	583	-1.71%
2018/04/12	0	0.00	10	16.10	16.05	-10	546	-1.83%
2018/04/11	10	16.05	0	0.00	16.05	10	553	1.81%
2018/03/30	10	15.00	0	0.00	15.05	10	569	1.76%
2018/02/09	0	0.00	55	14.60	14.55	-55	1,185	-4.64%
2018/01/26	0	0.00	1	16.70	16.70	-1	1,150	-0.09%