宅配通 (2642)-臺銀-臺中券商分點個股進出

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

宅配通

(2642)

可現股當沖

股價
37.25
漲跌
--
漲幅
0.00%
成交量
44張
產業
上市航運類股
354人加入追蹤

立即追蹤
本地時間:13:30

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

宅配通 (2642)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/18	0	0.00	0	37.75	37.45	0	80	0.00%
2024/04/17	0	37.60	1	37.50	37.50	-1	79	-1.23%
2024/04/16	0	0.00	1	37.50	37.40	-1	80	-1.25%
2024/04/10	0	0.00	0.2	38.30	38.05	-0.2	79	-0.19%
2024/04/09	0	38.00	0	0.00	37.75	0	81	0.04%
2024/04/01	1	37.70	0	0.00	37.95	1	81	1.22%
2024/03/27	1.2	37.58	0	0.00	37.70	1.2	81	1.44%
2024/03/26	1	37.60	0	0.00	37.60	1	83	1.20%
2024/03/25	2	37.80	0	0.00	37.70	2	82	2.44%
2024/03/22	3	37.70	0	0.00	37.85	3	81	3.66%
2024/03/21	0	0.00	0.1	38.35	38.05	-0.1	81	-0.06%
2024/03/15	0	0.00	1	38.30	38.20	-1	81	-1.22%
2024/03/14	1	38.10	0	0.00	38.10	1	80	1.24%
2024/03/11	1	38.30	1	38.20	38.20	0	80	0.00%
2024/03/08	10.1	38.35	11	38.10	38.25	-1	84	-1.13%
2024/03/07	0	0.00	1	38.25	38.35	-1	89	-1.12%
2024/03/05	0	38.65	0	0.00	38.30	0	88	0.05%
2024/03/04	0	0.00	0	38.70	38.40	0	88	-0.02%
2024/02/27	1	38.95	0	0.00	38.75	1	85	1.17%
2024/02/23	1	39.26	0	0.00	39.15	1	84	1.22%
2024/02/22	0.3	39.88	0	0.00	39.55	0.3	83	0.39%
2024/02/21	0.1	39.00	0	0.00	38.85	0.1	81	0.12%
2024/02/19	0.1	39.00	0	0.00	38.80	0.1	80	0.09%
2024/02/16	0	0.00	2	39.00	39.10	-2	78	-2.56%
2024/02/01	1	39.65	0	0.00	39.65	1	85	1.18%
2024/01/31	4	39.68	2	39.60	39.50	2	85	2.34%
2024/01/26	1	39.35	0	0.00	39.25	1	87	1.15%
2024/01/25	0	39.75	0.1	39.80	39.45	-0.1	87	-0.09%
2024/01/24	0.1	39.80	0	0.00	39.55	0.1	87	0.11%
2024/01/22	0	0.00	2	39.45	39.40	-2	88	-2.26%
2024/01/17	0	39.78	0	0.00	39.05	0	90	0.04%
2024/01/15	0	0.00	0	40.85	40.45	0	88	-0.01%
2024/01/11	0.1	40.90	0	0.00	40.60	0.1	91	0.11%
2024/01/10	0.1	41.25	1	40.55	40.55	-1	92	-1.03%
2024/01/05	0.1	41.90	0	0.00	41.50	0.1	94	0.05%
2024/01/03	0	0.00	1.1	41.62	41.50	-1.1	94	-1.16%
2023/12/22	0	0.00	5	41.40	41.40	-5	90	-5.53%
2023/12/19	1.1	41.20	0	0.00	41.15	1.1	87	1.26%
2023/12/13	0	40.90	0	0.00	40.50	0	84	0.01%
2023/12/07	0	0.00	4	41.20	41.05	-4	84	-4.74%
2023/12/05	1	41.80	0	0.00	41.75	1	82	1.21%
2023/12/04	0	0.00	1	42.40	42.45	-1	78	-1.28%
2023/12/01	2	40.35	0	0.00	40.30	2	72	2.77%
2023/11/28	2	39.90	0	0.00	39.95	2	69	2.86%
2023/11/27	7	39.83	0	0.00	39.90	7	69	10.02%
2023/11/20	0	0.00	1	39.55	39.65	-1	68	-1.47%
2023/11/17	0	0.00	1	39.50	39.45	-1	67	-1.48%
2023/11/15	1	39.10	0	0.00	39.15	1	66	1.49%
2023/11/13	0	0.00	1	39.20	39.30	-1	66	-1.50%
2023/11/10	0	0.00	3	40.00	39.70	-3	66	-4.52%
2023/11/08	4	39.70	0	0.00	39.85	4	61	6.55%
2023/11/07	1	39.65	0.6	39.95	39.65	0.4	61	0.65%
2023/11/02	1	39.40	0	0.00	39.35	1	59	1.68%
2023/10/19	1	39.00	0	0.00	38.85	1	60	1.65%
2023/10/17	0.1	39.95	0	0.00	39.60	0.1	60	0.09%
2023/10/13	1	40.15	0	0.00	40.05	1	62	1.61%
2023/10/11	0.6	40.70	0	0.00	40.60	0.6	63	0.94%
2023/10/04	1	40.25	0	0.00	40.45	1	66	1.49%
2023/09/28	1	40.40	0	0.00	40.40	1	69	1.44%
2023/09/18	1	40.90	0	0.00	40.90	1	75	1.32%
2023/09/15	0	0.00	2.3	41.33	41.15	-2.3	76	-3.00%
2023/09/12	1	40.75	0	0.00	40.75	1	79	1.25%
2023/09/07	1	41.50	0	0.00	41.40	1	83	1.20%
2023/09/06	0	0.00	2	41.88	41.80	-2	84	-2.36%
2023/09/04	1	40.95	0	0.00	41.45	1	84	1.19%
2023/09/01	0	42.00	0	0.00	41.65	0	86	0.01%
2023/08/31	0	0.00	1	41.50	41.65	-1	87	-1.14%
2023/08/29	0	0.00	1	40.95	41.10	-1	90	-1.11%
2023/08/24	0	0.00	1	40.70	40.55	-1	91	-1.10%
2023/08/22	1	40.35	1	40.85	40.80	0	93	0.00%
2023/08/17	1	40.40	1	41.00	40.90	0	93	0.00%
2023/08/16	0	0.00	1	41.10	40.90	-1	93	-1.07%
2023/08/09	0	0.00	1	41.50	41.50	-1	92	-1.08%
2023/08/02	1	41.20	0	0.00	41.15	1	94	1.06%
2023/07/27	0	0.00	1	41.75	41.95	-1	94	-1.06%
2023/07/25	2	40.48	0	0.00	40.50	2	93	2.13%
2023/07/24	1	41.00	0	0.00	40.90	1	92	1.08%
2023/07/21	0	0.00	1	41.80	41.45	-1	92	-1.08%
2023/07/18	1	41.05	1	41.30	41.05	0	93	0.00%
2023/07/17	1	41.15	0	0.00	41.20	1	93	1.07%
2023/07/11	1	42.15	1	42.50	42.10	0	91	0.00%
2023/07/10	0	0.00	1	42.25	42.30	-1	91	-1.09%
2023/07/07	1	42.05	0	0.00	42.25	1	90	1.10%
2023/07/05	1	43.30	0	0.00	43.30	1	88	1.13%
2023/07/03	0	0.00	0.1	44.10	43.80	-0.1	87	-0.11%
2023/06/26	2	44.10	1	44.05	44.10	1	85	1.17%
2023/06/20	1	44.35	0	0.00	44.30	1	84	1.18%
2023/06/08	1	45.00	0	0.00	45.00	1	84	1.18%
2023/05/26	0	0.00	1	45.60	45.25	-1	97	-1.02%
2023/05/17	1	44.30	2	45.13	44.95	-1	106	-0.94%
2023/05/16	1	44.40	0	0.00	44.75	1	106	0.94%
2023/05/15	1	44.10	0	0.00	44.30	1	108	0.92%
2023/05/11	1	45.35	0	0.00	45.00	1	112	0.89%
2023/05/09	1	46.00	0	0.00	45.90	1	113	0.88%
2023/05/05	0	0.00	4	46.34	46.55	-4	120	-3.33%
2023/04/21	2	45.78	1	45.80	45.50	1	159	0.63%
2023/04/19	3	46.63	0	0.00	46.65	3	174	1.72%
2023/04/17	1	46.85	0	47.70	47.00	1	295	0.34%
2023/04/14	1	46.95	0	0.00	46.95	1	296	0.34%
2023/04/13	1	47.10	0	0.00	47.20	1	297	0.34%
2023/04/10	3	47.50	0	0.00	47.40	3	309	0.97%
2023/04/07	0	0.00	1	47.40	47.50	-1	314	-0.32%
2023/04/06	0	0.00	1	47.20	47.35	-1	324	-0.31%
2023/03/31	0	0.00	1	47.35	47.35	-1	345	-0.29%
2023/03/21	0	0.00	1	47.45	47.55	-1	526	-0.19%
2023/03/16	3	46.90	0	0.00	46.25	3	529	0.57%
2023/03/13	1	47.85	0	0.00	48.45	1	534	0.19%
2023/03/10	2	48.83	0	0.00	48.70	2	535	0.37%
2023/03/09	0	0.00	4	49.54	49.50	-4	535	-0.75%
2023/03/08	1	49.35	0	0.00	49.75	1	535	0.19%
2023/03/06	0	0.00	1	49.90	49.70	-1	534	-0.19%
2023/03/03	0	0.00	1	48.80	49.65	-1	533	-0.19%
2023/03/02	0	0.00	2	48.95	48.65	-2	530	-0.38%
2023/03/01	4	48.55	0	0.00	48.00	4	529	0.76%
2023/02/23	0	0.00	1	49.15	49.00	-1	526	-0.19%
2023/02/22	1	48.45	0	0.00	48.55	1	526	0.19%
2023/02/20	0	0.00	1	49.05	49.10	-1	527	-0.19%
2023/02/17	0	0.00	1	48.80	48.60	-1	529	-0.19%
2023/02/15	0	0.00	1	48.25	48.00	-1	536	-0.19%
2023/02/14	1	48.15	0	0.00	48.20	1	538	0.19%
2023/02/13	1	48.30	0	0.00	47.95	1	539	0.19%
2023/02/10	2	48.88	0	0.00	48.55	2	541	0.37%
2023/02/09	1	49.45	1	49.45	49.35	0	542	0.00%
2023/02/07	0	0.00	1	49.65	49.70	-1	547	-0.18%
2023/02/06	2	49.68	0	0.00	49.65	2	550	0.36%
2023/02/03	2	50.85	2	51.05	50.50	0	568	0.00%
2023/02/02	0	0.00	2.1	50.29	50.70	-2.1	567	-0.37%
2023/02/01	0.1	49.75	0	0.00	49.60	0.1	569	0.02%
2023/01/31	0	0.00	0	49.58	49.55	0	567	0.00%
2023/01/30	1	49.15	8	49.20	49.35	-7	566	-1.24%
2023/01/17	2	50.50	1	49.95	49.70	1	563	0.18%
2023/01/16	1	49.35	0	0.00	49.00	1	556	0.18%
2023/01/13	1	49.80	0	0.00	49.90	1	552	0.18%
2023/01/12	2	50.40	0	0.00	49.90	2	549	0.36%
2023/01/10	1	51.40	0	0.00	50.80	1	538	0.19%
2023/01/09	2	52.05	2	52.10	51.80	0	533	0.00%
2023/01/06	4	53.40	7	53.71	53.30	-3	524	-0.57%
2023/01/05	9	52.77	10	52.44	54.00	-1	466	-0.21%
2022/12/30	1	50.40	0	0.00	50.10	1	409	0.24%
2022/12/29	4	49.75	3	49.77	50.80	1	406	0.25%
2022/12/28	1	50.50	0	0.00	50.00	1	403	0.25%
2022/12/27	1	51.00	0	0.00	51.00	1	400	0.25%
2022/12/26	4	52.35	4	52.43	51.80	0	396	0.00%
2022/12/23	6	52.40	4	52.83	52.10	2	389	0.52%
2022/12/22	2	52.30	0	0.00	51.50	2	373	0.54%
2022/12/21	4	52.75	7	53.64	52.90	-3	358	-0.84%
2022/12/20	7	51.47	9	52.02	53.60	-2	314	-0.64%
2022/12/19	10	50.99	17.2	51.74	49.60	-7.2	263	-2.74%
2022/12/16	5.1	48.99	1	48.80	48.20	4.1	220	1.87%
2022/12/15	0	0.00	4	48.35	48.65	-4	216	-1.85%
2022/12/14	1	46.90	2	47.38	47.00	-1	211	-0.47%
2022/12/13	0.1	46.85	0	0.00	46.65	0.1	212	0.05%
2022/12/12	1	46.75	0	0.00	46.80	1	213	0.47%
2022/12/09	0	0.00	2	47.25	47.15	-2	216	-0.92%
2022/12/08	1	46.45	0	0.00	46.00	1	215	0.47%
2022/12/07	1	46.50	1	47.00	46.65	0	216	0.00%
2022/12/05	6	48.19	2	47.80	47.75	4	211	1.89%
2022/12/01	0	0.00	1	46.20	46.20	-1	206	-0.48%
2022/11/30	0	0.00	1	45.75	45.85	-1	206	-0.48%
2022/11/29	0	0.00	2	44.93	45.10	-2	206	-0.97%
2022/11/28	1	44.00	0	0.00	44.40	1	208	0.48%
2022/11/25	0	0.00	1.1	45.36	44.60	-1.1	211	-0.52%
2022/11/24	0	0.00	1	44.90	45.00	-1	218	-0.46%
2022/11/23	0	0.00	1.1	44.26	44.50	-1.1	218	-0.48%
2022/11/22	1	43.45	0	0.00	43.55	1	221	0.45%
2022/11/21	1	44.10	0	0.00	43.80	1	226	0.44%
2022/11/16	2	44.53	0	0.00	44.40	2	240	0.83%
2022/11/15	1	45.25	0	0.00	45.00	1	242	0.41%
2022/11/14	0	0.00	1	46.00	46.15	-1	244	-0.41%
2022/11/11	0	0.00	1.2	45.33	45.40	-1.2	244	-0.49%
2022/11/10	1	44.50	0	0.00	44.25	1	241	0.41%
2022/11/09	1.1	44.91	0	0.00	45.50	1.1	241	0.46%
2022/11/08	1	45.30	1	45.50	44.90	0	245	0.00%
2022/11/07	0	0.00	1	44.90	45.20	-1	245	-0.41%
2022/11/03	1.1	43.78	1	44.35	43.60	0.1	241	0.04%
2022/11/01	0	0.00	1	44.25	43.70	-1	237	-0.42%
2022/10/28	1	42.25	2.1	43.70	42.00	-1.1	221	-0.48%
2022/10/27	0	0.00	1.3	40.86	41.60	-1.3	217	-0.57%
2022/10/26	1	39.50	1.4	40.50	40.50	-0.4	221	-0.19%
2022/10/25	1	40.25	0	0.00	40.00	1	222	0.45%
2022/10/24	0	0.00	0.1	40.95	40.95	-0.1	222	-0.04%
2022/10/18	0.1	42.00	0	0.00	41.90	0.1	226	0.04%
2022/10/17	1.1	40.12	1	40.60	41.20	0.1	230	0.04%
2022/10/14	0	0.00	1	41.40	41.30	-1	233	-0.43%
2022/10/13	1	41.10	0	0.00	39.30	1	234	0.43%
2022/10/12	3	41.77	1	42.15	41.55	2	232	0.86%
2022/10/11	2	43.80	0	0.00	42.85	2	232	0.86%
2022/10/05	1	45.70	0	0.00	45.40	1	242	0.41%
2022/09/30	1	44.15	1	44.70	44.90	0	254	0.00%
2022/09/29	0	0.00	1	45.65	45.45	-1	255	-0.39%
2022/09/28	1	45.20	1	46.20	43.20	0	255	0.00%
2022/09/26	5	46.82	0	0.00	45.80	5	277	1.80%
2022/09/23	1	49.40	0	0.00	49.40	1	282	0.35%
2022/09/22	3	49.87	1.2	49.96	50.00	1.9	291	0.63%
2022/09/21	1	50.70	0	0.00	50.20	1	295	0.34%
2022/09/20	0	0.00	1	51.50	50.80	-1	298	-0.33%
2022/09/19	2	50.45	1	50.60	50.20	1	308	0.32%
2022/09/16	2.1	50.98	0	0.00	51.00	2.1	314	0.67%
2022/09/15	0	0.00	1	52.00	51.60	-1	321	-0.31%
2022/09/14	1	51.30	0	0.00	51.60	1	336	0.30%
2022/09/13	1	52.30	0	0.00	52.20	1	361	0.28%
2022/09/12	0	0.00	1	52.60	52.30	-1	379	-0.26%
2022/09/08	0	0.00	1	52.20	52.30	-1	390	-0.26%
2022/09/07	2	51.55	0	0.00	51.50	2	401	0.50%
2022/09/06	2	52.65	3	53.07	52.20	-1	404	-0.25%
2022/09/05	2	53.90	0	0.00	53.80	2	406	0.49%
2022/09/02	2	55.20	1	55.20	55.10	1	411	0.25%
2022/09/01	2	56.25	0	56.40	56.00	2	413	0.48%
2022/08/31	4	57.98	2	58.10	57.30	2	423	0.46%
2022/08/30	0	0.00	1	56.60	57.20	-1	421	-0.24%
2022/08/29	1.1	55.73	0	0.00	56.00	1.1	425	0.25%
2022/08/26	2	57.20	2	57.85	57.20	0	423	0.00%
2022/08/25	2	56.40	0	0.00	57.30	2	425	0.47%
2022/08/24	0	0.00	7	56.27	56.60	-7	422	-1.66%
2022/08/23	1	53.80	0	0.00	54.30	1	415	0.24%
2022/08/22	1	54.90	0	0.00	54.70	1	421	0.24%
2022/08/19	3	55.30	4	55.72	55.90	-1	420	-0.24%
2022/08/18	2	54.35	2	54.70	54.60	0	418	0.00%
2022/08/17	0	54.00	1	54.60	54.30	-1	419	-0.24%
2022/08/15	0	0.00	1	53.81	54.20	-1	435	-0.23%
2022/08/12	0	0.00	1	52.91	52.80	-1	435	-0.24%
2022/08/09	0	0.00	1	51.48	51.60	-1	471	-0.22%
2022/08/08	0	0.00	1	51.30	51.30	-1	485	-0.21%
2022/08/05	0	51.60	1	51.40	51.60	-1	498	-0.20%
2022/08/02	2	49.98	0	0.00	50.10	2	559	0.36%
2022/08/01	0	52.10	0	0.00	51.50	0	593	0.00%
2022/07/29	1	51.90	0	0.00	51.80	1	612	0.16%
2022/07/28	2.1	51.60	1	51.30	51.10	1.1	627	0.17%
2022/07/26	2.1	52.15	1	51.90	51.70	1.1	670	0.16%
2022/07/22	2.1	53.21	0	0.00	53.00	2.1	805	0.26%
2022/07/21	0	0.00	2	53.90	53.90	-2	1,005	-0.20%
2022/07/20	0	0.00	1.1	53.19	52.80	-1.1	1,395	-0.08%
2022/07/19	1	52.90	2	52.55	52.50	-1	2,239	-0.04%
2022/07/18	1	52.30	2	52.40	52.50	-1	2,457	-0.04%
2022/07/15	1	51.50	0	0.00	51.90	1	2,484	0.04%
2022/07/14	0	0.00	1	52.20	52.50	-1	2,502	-0.04%
2022/07/13	1	51.90	2	52.10	51.70	-1	2,523	-0.04%
2022/07/12	1	50.00	0	52.00	50.00	1	2,600	0.04%
2022/07/07	0.1	51.20	0	0.00	52.30	0.1	2,650	0.00%
2022/07/06	0	0.00	0	52.00	51.50	0	2,669	0.00%
2022/07/04	0	0.00	2	51.55	51.40	-2	2,724	-0.07%
2022/07/01	2	50.90	0.1	52.20	49.10	1.9	2,796	0.07%
2022/06/30	0.2	52.78	0	0.00	52.00	0.2	2,923	0.01%
2022/06/28	1	55.80	0	0.00	56.00	1	3,231	0.03%
2022/06/27	0	57.30	1	56.70	57.30	-1	3,296	-0.03%
2022/06/24	1	55.50	1	56.40	55.70	0	3,346	0.00%
2022/06/23	1	56.21	1	55.00	54.90	0	3,368	0.00%
2022/06/22	1	56.10	0	0.00	56.40	1	3,368	0.03%
2022/06/21	1	59.70	2	57.95	59.40	-1	3,358	-0.03%
2022/06/20	3.1	58.30	1	56.20	54.80	2.1	3,334	0.06%
2022/06/17	2	60.46	1	60.60	60.30	1	3,320	0.03%
2022/06/16	2.1	65.19	0	0.00	63.70	2.1	3,312	0.06%
2022/06/15	3	68.10	4	68.10	67.60	-1	3,310	-0.03%
2022/06/14	2	67.81	2	67.95	68.00	0	3,314	0.00%
2022/06/13	1	69.50	0	0.00	68.70	1	3,316	0.03%
2022/06/10	0	0.00	1	71.40	71.30	-1	3,323	-0.03%
2022/06/09	0	0.00	1	71.10	72.00	-1	3,327	-0.03%
2022/06/08	0.1	70.52	4	70.35	70.70	-3.9	3,318	-0.12%
2022/06/07	1	69.61	1	69.90	69.80	0	3,319	0.00%
2022/06/06	1	69.60	1	69.80	69.60	0	3,323	0.00%
2022/06/02	1	69.50	0	0.00	69.70	1	3,342	0.03%
2022/06/01	1	70.80	2	71.00	70.50	-1	3,351	-0.03%
2022/05/30	1	70.30	1	70.10	71.20	0	3,361	0.00%
2022/05/27	2	69.80	3	69.80	69.70	-1	3,361	-0.03%
2022/05/26	2	70.10	1	69.60	69.80	1	3,364	0.03%
2022/05/25	1	70.20	1	70.40	70.90	0	3,378	0.00%
2022/05/23	1	70.60	1	71.40	71.10	0	3,438	0.00%
2022/05/19	2	70.60	9.1	70.07	69.00	-7.1	3,459	-0.20%
2022/05/17	3	69.17	1	68.60	68.90	2	3,468	0.06%
2022/05/16	6	69.88	1	69.60	69.80	5	3,471	0.14%
2022/05/13	0.1	69.00	0	0.00	69.30	0.1	3,477	0.00%
2022/05/12	4.1	70.27	3	70.23	68.30	1.1	3,493	0.03%
2022/05/11	2	72.70	1	71.60	71.80	1	3,568	0.03%
2022/05/10	7	73.59	2	73.30	73.00	5	3,567	0.14%
2022/05/09	2	75.85	4.2	76.79	75.50	-2.2	3,575	-0.06%
2022/05/06	6	74.92	4	75.13	74.90	2	3,586	0.06%
2022/05/05	2	77.20	5	77.10	76.70	-3	3,631	-0.08%
2022/05/04	2	77.40	2	77.75	76.70	0	3,785	0.00%
2022/05/03	2.1	77.74	1.2	77.22	76.80	0.9	3,939	0.02%
2022/04/29	1.1	78.28	2	77.75	77.50	-1	4,312	-0.02%
2022/04/28	10.2	78.37	8	77.85	78.00	2.2	4,541	0.05%
2022/04/27	10.3	74.97	8	76.25	76.40	2.3	4,619	0.05%
2022/04/26	27	83.57	168	84.15	77.60	-141	4,661	-3.02%	大賣/鉅額交易
2022/04/25	46	92.38	51	93.31	85.50	-5	4,578	-0.11%
2022/04/22	10	86.11	19	85.87	87.40	-9	4,137	-0.22%
2022/04/21	1	79.70	14	81.06	79.50	-13	4,806	-0.27%
2022/04/20	0	0.00	4	79.33	79.80	-4	5,549	-0.07%
2022/04/19	5.1	78.60	1	77.90	77.80	4.1	5,886	0.07%
2022/04/18	8	81.26	10.1	81.62	80.30	-2.1	6,132	-0.03%
2022/04/15	1	77.50	5	79.06	79.10	-4	6,128	-0.07%
2022/04/14	1.2	78.00	4	77.95	78.50	-2.8	6,265	-0.04%
2022/04/13	2	76.10	3	76.33	76.10	-1	6,348	-0.02%
2022/04/12	6.1	76.36	3	76.87	75.70	3.1	6,375	0.05%
2022/04/11	0	0.00	1	78.60	77.50	-1	6,387	-0.02%
2022/04/08	5.1	77.73	2	77.15	77.00	3.1	6,354	0.05%
2022/04/07	9.2	79.57	6	80.40	78.20	3.2	6,324	0.05%
2022/04/06	65.7	83.93	9	82.74	82.40	56.7	6,239	0.91%
2022/04/01	20.1	81.61	25.1	81.51	81.30	-5	6,103	-0.08%
2022/03/31	12.1	78.72	8.1	78.95	78.80	4.1	5,907	0.07%
2022/03/30	9.1	76.73	5.8	77.23	77.70	3.2	5,786	0.06%
2022/03/29	72.1	74.61	1	74.20	74.10	71.1	5,719	1.24%
2022/03/28	20	77.10	3.4	77.20	77.20	16.6	5,663	0.29%
2022/03/25	13	71.64	2	72.60	70.20	11	5,640	0.20%
2022/03/24	1	70.10	1	71.20	71.80	0	5,636	0.00%
2022/03/23	0.1	71.00	3	70.83	70.80	-2.9	5,647	-0.05%
2022/03/22	12.1	70.73	1	70.90	70.70	11.1	5,650	0.20%
2022/03/18	1	70.00	1	71.00	71.50	0	5,653	0.00%
2022/03/17	0	0.00	1	69.60	70.50	-1	5,649	-0.02%
2022/03/16	1	69.00	2	68.45	68.40	-1	5,684	-0.02%
2022/03/15	2	69.30	1	68.80	68.70	1	5,684	0.02%
2022/03/14	1.1	70.75	2	70.85	71.30	-0.9	5,680	-0.02%
2022/03/11	2	70.55	1.1	70.56	70.40	0.9	5,682	0.02%
2022/03/10	2.1	71.26	8	70.94	71.10	-5.9	5,687	-0.10%
2022/03/09	0.1	69.30	4	69.30	69.50	-3.9	5,695	-0.07%
2022/03/08	6	68.48	1	68.70	67.60	5	5,733	0.09%
2022/03/07	3.4	71.85	1	72.00	71.10	2.4	5,760	0.04%
2022/03/04	1.1	75.13	0	0.00	75.10	1.1	5,821	0.02%
2022/03/03	0	0.00	1	76.00	75.90	-1	5,843	-0.02%
2022/03/02	1	75.00	2	75.35	75.00	-1	5,847	-0.02%
2022/03/01	1.1	75.05	4	75.88	76.00	-2.9	5,846	-0.05%
2022/02/25	2.1	75.99	2	75.65	75.20	0.1	5,843	0.00%
2022/02/24	10	76.95	6	77.57	75.60	4	5,831	0.07%
2022/02/23	0.1	76.30	0	0.00	76.80	0.1	5,779	0.00%
2022/02/22	2.1	77.24	2.3	76.03	76.10	-0.2	5,776	0.00%
2022/02/21	4.1	78.83	2	79.05	78.30	2.1	5,762	0.04%
2022/02/18	2	77.75	2	78.70	78.70	0	5,748	0.00%
2022/02/17	7	78.26	6	78.22	78.00	1	5,735	0.02%
2022/02/16	6	78.93	0	0.00	78.90	6	5,735	0.10%
2022/02/15	4.5	79.46	3	80.33	78.60	1.5	5,732	0.03%
2022/02/14	8	80.23	3	79.37	79.30	5	5,729	0.09%
2022/02/11	12.1	83.55	14	84.11	83.60	-1.9	5,715	-0.03%
2022/02/10	8	79.11	6	79.35	79.20	2	5,627	0.04%
2022/02/09	3	78.50	3	79.00	79.00	0	5,623	0.00%
2022/02/08	17.3	78.44	17	78.36	78.20	0.3	5,617	0.00%
2022/02/07	13.3	79.15	12	79.03	79.60	1.3	5,614	0.02%
2022/01/26	14.4	83.83	13	84.26	83.50	1.4	5,649	0.02%
2022/01/25	30	88.98	75	88.16	86.40	-45	5,511	-0.82%
2022/01/24	73.2	92.76	37	92.64	93.00	36.2	5,368	0.67%
2022/01/21	26	87.23	21	86.69	88.30	5	5,003	0.10%
2022/01/20	16.1	86.83	19	87.26	85.00	-2.9	4,744	-0.06%
2022/01/19	20	92.27	112.1	92.28	91.30	-92.1	4,575	-2.01%	大賣/
2022/01/18	47.1	94.34	51	93.53	91.50	-3.9	4,344	-0.09%
2022/01/17	51	96.71	47	95.93	96.20	4	4,085	0.10%
2022/01/14	87.1	96.70	86.2	96.39	94.10	0.8	3,690	0.02%
2022/01/13	53.2	95.30	55	95.31	96.60	-1.9	2,810	-0.07%
2022/01/12	41.2	87.83	48	88.65	90.10	-6.8	2,047	-0.33%
2022/01/11	75	89.68	65	85.18	82.90	10	1,697	0.59%
2022/01/10	34	91.10	4	92.00	92.00	30	1,435	2.09%
2022/01/07	52	82.70	27.3	82.11	83.70	24.8	1,369	1.81%
2022/01/06	12	76.68	8	76.83	76.10	4	1,223	0.33%
2022/01/05	3	74.67	4	74.93	73.30	-1	1,131	-0.09%
2022/01/04	29	72.82	5	74.52	74.70	24	1,112	2.16%
2021/12/30	20	71.90	0	0.00	71.90	20	1,109	1.80%
2021/12/27	0	0.00	10	72.50	72.30	-10	1,178	-0.85%
2021/12/24	0	0.00	10	72.22	72.20	-10	1,198	-0.83%
2021/12/22	1	73.70	0	0.00	73.10	1	1,243	0.08%
2021/12/21	1	72.90	0.1	73.70	73.70	1	1,258	0.08%
2021/12/20	16	73.08	1	73.30	72.60	15	1,269	1.18%
2021/12/17	3	73.33	2	73.65	73.50	1	1,288	0.08%
2021/12/14	1.1	71.13	0.1	71.60	70.80	1	1,370	0.07%
2021/12/13	6.1	72.03	0	0.00	71.80	6.1	1,436	0.42%
2021/12/10	6.1	74.13	4	74.13	72.50	2.1	1,637	0.13%
2021/12/09	0.1	72.50	1	72.90	72.20	-1	1,926	-0.05%
2021/12/08	0.1	73.55	0	0.00	72.90	0.1	2,029	0.00%
2021/12/07	0.1	73.50	2	73.80	73.00	-2	2,411	-0.08%
2021/12/06	1	74.40	0	0.00	74.00	1	2,449	0.04%
2021/12/02	1	74.90	4	75.20	74.60	-3	2,636	-0.11%
2021/12/01	10	75.64	12	77.08	73.20	-2	2,610	-0.08%
2021/11/30	7	72.06	2	72.50	72.50	5	2,587	0.19%
2021/11/29	0	0.00	5	74.56	75.20	-5	2,540	-0.20%
2021/11/26	2	68.55	0	0.00	68.40	2	2,523	0.08%
2021/11/25	1	69.50	0	0.00	69.60	1	2,525	0.04%
2021/11/24	1	69.40	0	0.00	69.40	1	2,535	0.04%
2021/11/23	0	70.00	1.5	69.65	68.80	-1.4	2,586	-0.06%
2021/11/22	1	69.40	0.1	69.70	69.40	0.9	2,605	0.03%
2021/11/18	0.1	69.80	0	0.00	69.50	0.1	2,624	0.00%
2021/11/17	2.1	69.37	0	0.00	69.70	2.1	2,693	0.08%
2021/11/16	1	70.20	0	70.50	70.20	1	2,712	0.04%
2021/11/15	2.3	71.06	2	69.90	70.10	0.3	2,724	0.01%
2021/11/12	1	72.00	0	0.00	72.10	1	2,756	0.04%
2021/11/11	2.1	74.95	1	74.50	72.40	1.1	2,763	0.04%
2021/11/10	1	74.00	0.3	75.00	74.00	0.7	2,773	0.03%
2021/11/09	2	74.40	2	75.50	74.40	0	2,791	0.00%
2021/11/08	4.1	74.70	2	73.90	74.50	2.1	2,799	0.08%
2021/11/05	1.1	73.42	3	75.67	73.40	-2	2,812	-0.07%
2021/11/04	1.1	75.62	16	76.88	75.80	-14.9	2,816	-0.53%
2021/11/03	7	79.50	7.5	79.97	78.50	-0.5	2,795	-0.02%
2021/11/02	12	74.36	13	75.02	75.50	-1	2,741	-0.04%
2021/11/01	3	74.03	1	74.10	73.70	2	2,741	0.07%
2021/10/29	12	69.97	1	73.00	72.40	11	2,714	0.41%
2021/10/28	0	0.00	9	69.90	69.20	-9	2,709	-0.33%
2021/10/27	1.1	69.36	2	68.65	68.60	-0.9	2,736	-0.03%
2021/10/26	1.1	69.65	0	0.00	68.90	1.1	2,766	0.04%
2021/10/25	2	69.80	1	69.60	69.10	1	2,801	0.04%
2021/10/21	0	0.00	1	68.30	69.00	-1	2,817	-0.04%
2021/10/20	1	67.60	0	0.00	67.50	1	2,851	0.04%
2021/10/19	1	65.80	2.1	66.70	66.50	-1.1	2,891	-0.04%
2021/10/18	0.4	64.20	0	0.00	65.40	0.4	2,966	0.01%
2021/10/15	1	64.80	1	65.20	65.90	0	3,048	0.00%
2021/10/14	0	0.00	0.1	65.70	65.70	-0.1	3,090	0.00%
2021/10/12	2.3	64.73	1	64.70	65.10	1.3	3,447	0.04%
2021/10/08	0.1	67.50	0	0.00	66.80	0.1	3,772	0.00%
2021/10/07	11	69.11	4	67.90	68.30	7	3,930	0.18%
2021/10/06	8	67.20	3	66.97	65.40	5	4,057	0.12%
2021/10/05	0	0.00	1	69.00	68.80	-1	4,185	-0.02%
2021/10/04	2	68.40	4.1	67.85	67.20	-2.1	4,303	-0.05%
2021/10/01	2.1	73.30	9	72.41	71.60	-6.9	4,502	-0.15%
2021/09/30	2	75.60	10	75.03	76.20	-8	4,711	-0.17%
2021/09/29	1.3	75.60	0	0.00	75.00	1.3	4,948	0.03%
2021/09/28	1	76.00	2	77.00	77.00	-1	5,134	-0.02%
2021/09/24	0	0.00	2	77.50	77.70	-2	6,044	-0.03%
2021/09/23	2	77.85	0	0.00	76.90	2	6,573	0.03%
2021/09/22	3	78.23	5	78.32	77.00	-2	7,116	-0.03%
2021/09/17	6	81.60	3	81.57	80.80	3	7,356	0.04%
2021/09/16	2	79.15	1	79.70	81.70	1	7,774	0.01%
2021/09/15	10	80.54	10	78.93	81.00	0	7,877	0.00%
2021/09/14	36	82.31	39	81.89	79.90	-3	8,048	-0.04%
2021/09/13	41	80.49	37	79.74	78.50	4	8,202	0.05%
2021/09/10	35	89.40	26.2	88.63	86.10	8.8	8,393	0.10%
2021/09/09	0	0.00	5.1	94.60	94.60	-5.1	8,426	-0.06%
2021/09/08	10	83.10	18.2	84.08	86.00	-8.2	8,439	-0.10%
2021/09/07	8	76.35	19	77.62	78.20	-11	8,369	-0.13%
2021/09/06	0	0.00	3	70.43	71.10	-3	8,284	-0.04%
2021/09/03	13	73.08	10.2	71.13	70.90	2.8	8,283	0.03%
2021/09/02	2	72.70	2	73.20	74.20	0	8,277	0.00%
2021/09/01	2.2	72.05	1	72.20	71.90	1.2	8,274	0.01%
2021/08/31	5.2	73.79	3	73.20	73.60	2.2	8,286	0.03%
2021/08/30	0	0.00	2	74.90	74.60	-2	8,309	-0.02%
2021/08/27	5.1	75.35	4	74.30	74.00	1.1	8,351	0.01%
2021/08/26	3	82.53	0	83.10	80.80	3	8,354	0.04%
2021/08/24	9	83.11	1	82.50	82.00	8	8,793	0.09%
2021/08/23	12	85.23	3	83.60	83.60	9	8,812	0.10%
2021/08/19	1.1	81.11	2	80.05	79.30	-0.9	9,200	-0.01%
2021/08/18	1	80.70	4	80.05	82.90	-3	9,578	-0.03%
2021/08/17	0	0.00	0.1	79.54	78.20	-0.1	10,109	0.00%
2021/08/16	0	0.00	2	79.70	80.20	-2	10,142	-0.02%
2021/08/13	1.1	82.33	2	84.10	82.60	-0.9	10,371	-0.01%
2021/08/12	0	81.00	0	0.00	83.00	0	10,601	0.00%
2021/08/11	0.1	81.00	3	79.87	81.20	-2.9	10,651	-0.03%
2021/08/10	5	82.14	11	82.00	82.30	-6	10,809	-0.06%
2021/08/09	8	84.83	5	84.96	84.00	3	10,855	0.03%
2021/08/06	5	86.02	1	84.60	84.00	4	10,962	0.04%
2021/08/05	3	84.90	1	84.80	84.80	2	11,018	0.02%
2021/08/04	1	89.09	1	88.70	88.20	0	11,007	0.00%
2021/08/03	5	89.10	2	88.30	87.90	3	11,015	0.03%
2021/08/02	3	87.86	8	89.12	90.50	-5	11,000	-0.05%
2021/07/30	8	90.48	1	89.70	87.80	7	10,961	0.06%
2021/07/29	7	92.76	4.1	94.06	92.50	3	10,926	0.03%
2021/07/28	4.1	90.49	5	89.72	90.00	-0.9	10,876	-0.01%
2021/07/27	0.1	91.46	9	90.63	91.50	-8.9	10,843	-0.08%
2021/07/26	2	94.55	4	95.55	94.70	-2	10,808	-0.02%
2021/07/23	6	94.18	3	94.13	93.70	3	10,778	0.03%
2021/07/22	5	92.70	7	93.43	94.50	-2	10,737	-0.02%
2021/07/21	2.1	96.55	6	93.22	92.00	-3.9	10,656	-0.04%
2021/07/20	2	98.44	3	97.40	96.20	-1	10,570	-0.01%
2021/07/19	10	98.17	7.1	99.12	101.00	3	10,518	0.03%
2021/07/16	30.1	102.89	20.1	99.09	97.90	10	10,404	0.10%
2021/07/15	7	101.33	7	103.73	108.00	0	10,137	0.00%
2021/07/14	5	97.84	10.3	95.94	98.20	-5.3	9,804	-0.05%
2021/07/13	8.5	103.20	12	100.20	100.00	-3.5	9,642	-0.04%
2021/07/12	21.5	111.10	16	109.03	108.50	5.4	9,492	0.06%
2021/07/09	13.1	111.88	9	109.61	109.50	4.1	9,346	0.04%
2021/07/08	19.4	115.71	18	115.92	116.00	1.4	9,206	0.01%
2021/07/07	39.2	122.04	219	121.07	120.00	-179.8	8,980	-2.00%	大賣/鉅額交易
2021/07/06	17.2	127.99	21	127.31	125.00	-3.8	8,754	-0.04%
2021/07/05	22.1	130.52	21	133.81	128.00	1.1	8,503	0.01%
2021/07/02	33.3	143.31	29	143.03	137.00	4.3	8,289	0.05%
2021/07/01	40	144.19	34	145.97	143.00	6	8,002	0.07%
2021/06/30	64.4	139.85	64.1	140.22	139.00	0.4	7,351	0.00%
2021/06/29	46.1	132.91	43.3	133.68	134.00	2.8	6,800	0.04%
2021/06/28	66.3	122.24	38.5	124.27	126.50	27.8	6,232	0.45%
2021/06/25	78	114.58	34	113.62	115.00	44	5,962	0.74%
2021/06/24	17	104.12	17	106.18	107.00	0	5,506	0.00%
2021/06/23	28.1	102.10	23.2	101.11	97.60	5	5,335	0.09%
2021/06/22	77.2	114.21	78	113.34	106.00	-0.8	4,957	-0.02%
2021/06/21	58	104.84	38.1	106.03	107.50	19.9	4,475	0.44%
2021/06/18	130.4	94.16	22.3	97.55	98.00	108.1	4,181	2.59%	大買/鉅額交易
2021/06/17	0	0.00	2.1	83.77	89.10	-2.1	3,764	-0.06%
2021/06/16	3	81.50	0	0.00	81.00	3	3,708	0.08%
2021/06/15	0	0.00	1	82.30	84.10	-1	3,696	-0.03%
2021/06/08	0	0.00	3	82.67	82.80	-3	3,615	-0.08%
2021/06/07	0	0.00	6	78.62	82.00	-6	3,590	-0.17%
2021/06/04	0	0.00	3	79.53	79.10	-3	3,577	-0.08%
2021/06/03	0	0.00	4	83.77	82.90	-4	3,527	-0.11%
2021/06/02	13.3	86.71	18.2	87.78	88.70	-4.9	3,483	-0.14%
2021/06/01	28.1	81.18	24	81.51	80.70	4.1	3,318	0.12%
2021/05/31	2	85.50	5	85.50	85.50	-3	3,014	-0.10%
2021/05/28	7	75.23	4	77.80	77.80	3	2,979	0.10%
2021/05/27	14.2	69.81	14	70.47	70.80	0.2	2,773	0.01%
2021/05/26	39.1	60.50	204	63.94	64.40	-164.9	2,496	-6.61%	大賣/鉅額交易
2021/05/25	175.3	57.96	135	56.63	58.60	40.3	2,097	1.92%	大買/大賣/
2021/05/24	1	54.20	6	54.20	54.20	-5	1,521	-0.33%
2021/05/21	34	47.34	11	48.72	49.30	23	1,470	1.56%
2021/05/20	46	42.88	30.2	43.87	44.85	15.8	1,218	1.30%
2021/05/19	6.2	41.13	6	40.81	40.80	0.1	957	0.01%
2021/05/18	52	42.88	15	42.56	41.50	37	884	4.18%
2021/05/17	45	40.46	16	40.40	40.55	29	698	4.15%
2021/05/14	8	37.89	7	38.40	36.90	1	627	0.16%
2021/05/13	3	38.30	10	38.40	38.80	-7	501	-1.40%
2021/05/12	4	34.33	5	34.70	35.30	-1	400	-0.25%
2021/05/11	3	34.67	7	35.51	34.60	-4	378	-1.06%
2021/05/10	0	0.00	3	34.82	35.10	-3	359	-0.83%
2021/05/04	4	34.08	0	0.00	33.90	4	358	1.12%
2021/05/03	3	34.78	0	0.00	34.55	3	354	0.85%
2021/04/29	0	0.00	3	35.32	35.00	-3	351	-0.85%
2021/04/28	0	0.00	3	35.10	35.25	-3	339	-0.88%
2021/04/22	1	34.55	1	34.10	34.65	0	327	0.00%
2021/04/21	2	34.98	0	0.00	35.00	2	322	0.62%
2021/04/20	0	0.00	12	35.06	35.00	-12	320	-3.75%
2021/04/19	1	34.70	4	34.54	34.70	-3	311	-0.96%
2021/04/14	1	34.05	0	0.00	33.90	1	304	0.33%
2021/04/12	5	34.37	0	0.00	34.30	5	298	1.68%
2021/04/09	3	34.58	0	0.00	34.45	3	296	1.01%
2021/04/06	0	0.00	1	35.00	35.00	-1	298	-0.33%
2021/04/01	0	0.00	1	34.60	34.60	-1	293	-0.34%
2021/03/30	1	34.70	1	34.75	34.70	0	290	0.00%
2021/03/29	1	34.85	5	34.83	34.70	-4	288	-1.38%
2021/03/26	0	0.00	1	34.30	34.35	-1	285	-0.35%
2021/03/24	0	0.00	1	34.25	34.25	-1	298	-0.33%
2021/03/23	0	0.00	12	34.48	34.20	-12	297	-4.04%
2021/03/19	0	0.00	1	34.25	34.25	-1	285	-0.35%
2021/03/18	0	0.00	2	34.23	34.20	-2	280	-0.71%
2021/03/17	1	33.35	1	33.60	33.45	0	267	0.00%
2021/03/16	0	0.00	1	33.25	33.35	-1	265	-0.38%
2021/03/15	2	33.53	0	0.00	33.50	2	265	0.75%
2021/03/12	0	0.00	1	33.50	33.50	-1	266	-0.38%
2021/03/11	0	0.00	1	33.20	33.20	-1	263	-0.38%
2021/03/10	4	32.61	0	0.00	32.90	4	267	1.50%
2021/03/08	0	0.00	4	33.45	33.35	-4	245	-1.63%
2021/03/05	0	0.00	2	32.90	32.80	-2	233	-0.86%
2021/03/03	0	0.00	6	32.81	32.95	-6	228	-2.62%
2021/03/02	11	32.55	1	32.40	32.30	10	224	4.46%
2021/02/25	2	31.75	0	0.00	31.85	2	223	0.89%
2021/02/24	0	0.00	2	31.95	31.85	-2	225	-0.89%
2021/02/19	2	31.55	0	0.00	31.60	2	220	0.91%
2021/02/17	1	32.00	0	0.00	32.10	1	220	0.45%
2021/02/05	0	0.00	1	32.75	32.45	-1	222	-0.45%
2021/02/04	0	0.00	1	31.70	32.70	-1	229	-0.44%
2021/02/01	1	31.20	1	31.25	31.40	0	233	0.00%
2021/01/29	1	31.95	0	0.00	31.55	1	236	0.42%
2021/01/26	1	32.25	0	0.00	32.60	1	266	0.38%
2021/01/25	1	32.65	10	31.88	32.95	-9	272	-3.30%
2021/01/22	6	31.83	0	0.00	31.85	6	281	2.13%
2021/01/21	1	32.05	0	0.00	32.00	1	283	0.35%
2021/01/20	5	32.51	3	32.12	32.00	2	292	0.68%
2021/01/19	1	32.60	1	32.65	32.65	0	293	0.00%
2021/01/18	1	32.65	0	0.00	32.65	1	298	0.33%
2021/01/15	2	33.10	5	32.92	32.80	-3	300	-1.00%
2021/01/14	1	33.05	8	33.30	33.20	-7	297	-2.35%
2021/01/11	3	33.28	0	0.00	33.25	3	293	1.02%
2021/01/08	0	0.00	9.1	33.35	33.25	-9.1	292	-3.11%
2021/01/07	1	33.35	0	0.00	33.35	1	290	0.34%
2021/01/06	2	33.43	0	0.00	33.35	2	289	0.69%
2021/01/04	2	33.65	2	33.90	33.85	0	286	0.00%
2020/12/31	1	33.90	1	34.10	34.05	0	284	0.00%
2020/12/30	3	33.75	0	0.00	33.80	3	273	1.10%
2020/12/29	3	33.58	0	0.00	33.55	3	272	1.10%
2020/12/28	1	33.40	3	33.43	33.50	-2	274	-0.73%
2020/12/25	0	0.00	8	33.61	33.55	-8	271	-2.94%
2020/12/23	1	33.50	0	0.00	33.75	1	271	0.37%
2020/12/21	12	34.16	2	34.20	34.50	10	276	3.62%
2020/12/18	0	0.00	1	33.65	33.85	-1	263	-0.38%
2020/12/17	2	33.65	2	33.50	33.50	0	260	0.00%
2020/12/16	0	0.00	2	33.40	33.35	-2	260	-0.77%
2020/12/10	1	33.15	2	33.20	33.15	-1	261	-0.38%
2020/12/04	0	0.00	2	33.80	33.80	-2	267	-0.75%
2020/12/03	1	33.15	0	0.00	33.10	1	266	0.37%
2020/12/02	4	33.26	0	0.00	33.25	4	287	1.39%
2020/11/30	1	33.70	0	0.00	33.65	1	284	0.35%
2020/11/25	8	33.53	1	33.55	33.40	7	293	2.39%
2020/11/24	1	33.55	4	33.70	33.60	-3	290	-1.03%
2020/11/19	1	34.10	0	0.00	34.15	1	284	0.35%
2020/11/17	1	33.70	0	0.00	33.95	1	283	0.35%
2020/11/12	2	33.80	1	33.60	33.60	1	290	0.34%
2020/11/11	2	34.28	1	34.45	34.25	1	291	0.34%
2020/11/10	2	34.60	0	0.00	34.50	2	296	0.67%
2020/11/06	0	0.00	1	34.80	34.70	-1	301	-0.33%
2020/11/05	1	35.05	1	35.00	35.00	0	297	0.00%
2020/11/04	0.1	35.00	0	0.00	35.00	0.1	296	0.03%
2020/11/03	2	36.10	1	35.70	35.05	1	292	0.34%
2020/11/02	2	35.13	1	35.25	35.00	1	275	0.36%
2020/10/30	0	0.00	8	34.95	34.80	-8	274	-2.91%
2020/10/28	0	0.00	6	34.89	34.80	-6	271	-2.21%
2020/10/27	0	0.00	3	34.20	34.20	-3	261	-1.15%
2020/10/26	1	34.15	4	34.15	34.20	-3	259	-1.16%
2020/10/21	1	33.85	0	0.00	33.70	1	267	0.37%
2020/10/20	0	0.00	2	33.68	33.70	-2	272	-0.73%
2020/10/19	0	0.00	1	33.60	33.60	-1	274	-0.36%
2020/10/16	2	33.08	0	0.00	33.40	2	277	0.72%
2020/10/14	0	0.00	1	33.80	33.45	-1	283	-0.35%
2020/10/13	2	33.30	0	0.00	33.45	2	288	0.69%
2020/10/12	1	33.40	0	0.00	33.45	1	291	0.34%
2020/10/08	4	34.21	4	34.00	34.00	0	294	0.00%
2020/10/06	6	34.06	4	34.20	34.10	2	310	0.64%
2020/10/05	1	33.55	1	33.45	34.10	0	324	0.00%
2020/09/29	0	0.00	1	33.00	33.00	-1	344	-0.29%
2020/09/25	1	32.30	12	32.27	32.05	-11	362	-3.03%
2020/09/24	12	32.54	4	33.03	32.30	8	372	2.15%
2020/09/16	2	33.88	9	34.07	34.15	-7	407	-1.72%
2020/09/14	1	34.10	2	34.15	34.15	-1	418	-0.24%
2020/09/11	2	34.18	0	0.00	34.60	2	423	0.47%
2020/09/10	2	34.68	1	34.90	34.85	1	429	0.23%
2020/09/09	2	34.00	0	0.00	34.25	2	432	0.46%
2020/09/08	3	34.95	0	0.00	34.50	3	443	0.68%
2020/09/07	3	34.93	10	34.94	35.00	-7	454	-1.54%
2020/09/04	0	0.00	7	33.39	33.55	-7	465	-1.50%
2020/08/31	1	33.75	2	33.90	33.75	-1	539	-0.19%
2020/08/28	3	32.83	0	0.00	32.75	3	545	0.55%
2020/08/27	1	32.90	0	0.00	32.90	1	559	0.18%
2020/08/25	0	0.00	9	33.00	33.00	-9	591	-1.52%
2020/08/20	4	33.28	0	0.00	32.85	4	648	0.62%
2020/08/19	1	34.35	0	0.00	34.15	1	659	0.15%
2020/08/18	1	34.85	0	0.00	34.65	1	686	0.15%
2020/08/17	0	0.00	6	35.17	35.05	-6	746	-0.80%
2020/08/14	0	0.00	1	34.65	34.65	-1	828	-0.12%
2020/08/13	11	33.80	1	34.30	34.10	10	866	1.15%
2020/08/12	1	33.35	0	0.00	33.30	1	984	0.10%
2020/08/11	0	0.00	1	33.75	33.60	-1	1,012	-0.10%
2020/08/10	0	0.00	1	33.75	33.75	-1	1,100	-0.09%
2020/08/07	1	33.80	0	0.00	33.90	1	1,107	0.09%
2020/08/06	3	34.07	0	0.00	33.90	3	1,109	0.27%
2020/08/05	13	34.32	4	34.36	34.40	9	1,110	0.81%
2020/08/04	8	33.65	4	33.63	33.70	4	1,116	0.36%
2020/07/30	2	32.40	0	0.00	32.45	2	1,183	0.17%
2020/07/29	4	32.45	1	32.50	32.45	3	1,193	0.25%
2020/07/28	0	0.00	5	31.39	32.05	-5	1,196	-0.42%
2020/07/27	4	31.58	18	31.81	31.40	-14	1,197	-1.17%
2020/07/24	2	32.75	0	0.00	32.40	2	1,197	0.17%
2020/07/23	2	33.10	0	0.00	33.10	2	1,198	0.17%
2020/07/22	2	33.70	1	33.90	33.55	1	1,205	0.08%
2020/07/21	0	0.00	1	33.45	33.50	-1	1,231	-0.08%
2020/07/20	1	32.90	0	0.00	32.95	1	1,232	0.08%
2020/07/17	3	33.18	2	32.90	32.95	1	1,233	0.08%
2020/07/16	4	33.29	0	0.00	33.30	4	1,239	0.32%
2020/07/15	3	33.45	2	33.28	33.40	1	1,240	0.08%
2020/07/14	2	33.45	1	33.30	33.20	1	1,242	0.08%
2020/07/13	1	33.95	0	0.00	33.95	1	1,234	0.08%
2020/07/10	6	34.39	2	34.20	34.00	4	1,240	0.32%
2020/07/09	3	35.10	1	35.70	35.10	2	1,241	0.16%
2020/07/08	2	35.25	0	0.00	35.55	2	1,245	0.16%
2020/07/07	2	35.60	2	36.00	35.20	0	1,237	0.00%
2020/07/03	0	0.00	11	36.03	36.00	-11	1,228	-0.90%
2020/07/02	11	35.51	2	35.38	35.85	9	1,219	0.74%
2020/06/30	1	34.85	0	0.00	34.85	1	1,211	0.08%
2020/06/29	3	34.83	1	34.80	35.20	2	1,211	0.17%
2020/06/24	2	34.78	0	0.00	34.75	2	1,207	0.17%
2020/06/23	5	34.85	27	34.87	34.90	-22	1,208	-1.82%
2020/06/22	6	34.92	0	0.00	34.90	6	1,210	0.50%
2020/06/19	8	34.98	0	0.00	34.85	8	1,210	0.66%
2020/06/18	0	0.00	1	35.40	35.20	-1	1,206	-0.08%
2020/06/17	4	35.46	0	0.00	35.45	4	1,202	0.33%
2020/06/15	6	35.79	3	35.80	35.75	3	1,206	0.25%
2020/06/12	2	35.43	1	35.80	36.70	1	1,200	0.08%
2020/06/11	9	36.86	17	36.94	36.35	-8	1,194	-0.67%
2020/06/10	0	0.00	17	36.13	36.30	-17	1,177	-1.44%
2020/06/09	1	36.30	12	36.40	36.30	-11	1,186	-0.93%
2020/06/08	2	37.35	2	37.05	36.60	0	1,188	0.00%
2020/06/05	4	36.48	8	36.54	37.20	-4	1,172	-0.34%
2020/06/04	2	35.85	1	35.85	35.65	1	1,146	0.09%
2020/06/03	0	0.00	4	35.44	35.60	-4	1,144	-0.35%
2020/06/02	7	34.81	1	35.40	34.75	6	1,140	0.53%
2020/06/01	8	34.95	1	35.00	35.05	7	1,126	0.62%
2020/05/29	11	35.46	2	35.80	35.20	9	1,112	0.81%
2020/05/28	3	34.83	1	35.05	34.75	2	1,096	0.18%
2020/05/27	5	35.85	1	35.70	35.70	4	1,078	0.37%
2020/05/25	7	35.43	6	35.67	35.60	1	1,058	0.09%
2020/05/22	16	37.52	7	37.56	36.40	9	1,034	0.87%
2020/05/21	13	40.45	6	39.75	38.50	7	981	0.71%
2020/05/20	5	38.29	4	38.69	38.05	1	897	0.11%
2020/05/19	17	39.25	73	38.65	39.00	-56	862	-6.49%
2020/05/18	14	36.33	4	36.35	36.35	10	748	1.34%
2020/05/15	2	32.90	8	32.54	33.05	-6	751	-0.80%
2020/05/14	0	0.00	1	31.05	30.45	-1	729	-0.14%
2020/05/12	0	0.00	1	30.80	30.95	-1	721	-0.14%
2020/05/11	3	31.05	5	31.18	31.10	-2	728	-0.27%
2020/05/08	5	32.43	0	0.00	31.75	5	755	0.66%
2020/05/07	33	31.64	34	31.35	31.35	-1	717	-0.14%
2020/05/06	0	0.00	1	30.65	30.85	-1	695	-0.14%
2020/05/05	2	30.90	0	0.00	30.45	2	690	0.29%
2020/05/04	2	30.40	0	0.00	30.25	2	682	0.29%
2020/04/30	1	30.35	2	30.35	30.35	-1	679	-0.15%
2020/04/29	0	0.00	1	30.30	30.35	-1	677	-0.15%
2020/04/27	2	30.30	0	0.00	30.35	2	677	0.30%
2020/04/24	34	29.28	39	29.68	29.80	-5	669	-0.75%
2020/04/23	0	0.00	2	28.93	28.80	-2	640	-0.31%
2020/04/21	1	28.55	1	29.50	28.50	0	632	0.00%
2020/04/20	2	29.00	0	0.00	29.45	2	621	0.32%
2020/04/17	5	29.10	5	29.00	29.00	0	616	0.00%
2020/04/16	2	29.15	5	29.07	29.10	-3	611	-0.49%
2020/04/15	4	29.05	0	0.00	29.10	4	609	0.66%
2020/04/14	1	29.50	1	29.65	29.45	0	597	0.00%
2020/04/13	20	28.65	21	29.54	29.60	-1	582	-0.17%
2020/04/09	3	27.68	1	28.05	27.90	2	577	0.35%
2020/04/08	1	27.80	0	0.00	27.80	1	575	0.17%
2020/04/07	1	27.35	3	27.63	27.70	-2	574	-0.35%
2020/04/06	2	27.20	0	0.00	27.40	2	570	0.35%
2020/04/01	1	26.55	1	26.45	26.65	0	564	0.00%
2020/03/31	0	0.00	1	26.70	26.50	-1	559	-0.18%
2020/03/30	0	0.00	10	25.83	26.10	-10	552	-1.81%
2020/03/27	0	0.00	28	26.06	25.90	-28	548	-5.11%
2020/03/26	2	25.70	12	25.51	25.60	-10	542	-1.84%
2020/03/25	0	0.00	6	25.03	25.15	-6	535	-1.12%
2020/03/24	0	0.00	1	24.70	24.45	-1	531	-0.19%
2020/03/23	6	23.88	6	23.20	23.95	0	527	0.00%
2020/03/20	1	23.95	1	23.65	23.95	0	525	0.00%
2020/03/19	13	23.17	1	24.15	22.65	12	524	2.29%
2020/03/18	2	24.35	4	24.96	24.25	-2	511	-0.39%
2020/03/17	20	24.10	0	0.00	24.15	20	505	3.95%
2020/03/16	23	25.32	0	0.00	25.00	23	499	4.61%
2020/03/13	4	25.78	0	0.00	26.00	4	484	0.82%
2020/03/12	10	28.12	4	28.05	27.90	6	466	1.29%
2020/03/11	0	0.00	1	30.15	29.70	-1	453	-0.22%
2020/03/10	3	29.60	16	29.67	29.80	-13	450	-2.88%
2020/03/09	1	30.30	6	31.10	30.25	-5	441	-1.13%
2020/03/06	0	0.00	2	30.78	30.80	-2	440	-0.45%
2020/03/05	0	0.00	1	30.10	30.10	-1	430	-0.23%
2020/03/04	1	30.05	0	0.00	29.95	1	429	0.23%
2020/03/02	1	30.10	1	30.45	30.20	0	428	0.00%
2020/02/27	2	30.23	1	31.05	30.05	1	425	0.23%
2020/02/26	12	30.60	0	0.00	30.45	12	417	2.87%
2020/02/25	5	30.90	10	30.53	30.85	-5	416	-1.20%
2020/02/24	6	31.56	3	31.42	31.30	3	414	0.72%
2020/02/21	10	31.45	6	30.95	30.95	4	413	0.97%
2020/02/19	5	32.00	0	0.00	31.80	5	412	1.21%
2020/02/18	40	32.39	30	32.23	32.25	10	406	2.46%
2020/02/17	21	31.87	17	32.04	32.15	4	381	1.05%
2020/02/12	9	30.21	27	30.38	30.00	-18	350	-5.14%
2020/02/11	21	30.36	24	30.51	30.45	-3	357	-0.84%
2020/02/10	2	28.55	26	29.08	29.10	-24	334	-7.17%
2020/02/07	1	28.10	0	0.00	28.00	1	342	0.29%
2020/02/06	2	28.50	2	28.50	28.50	0	376	0.00%
2020/02/05	1	28.35	0	0.00	28.35	1	472	0.21%
2020/02/04	2	28.53	0	0.00	28.45	2	518	0.39%
2020/02/03	2	27.50	3	27.63	28.50	-1	521	-0.19%
2020/01/31	5	28.10	8	27.94	27.95	-3	522	-0.57%
2020/01/30	12	28.23	17	27.85	27.55	-5	532	-0.94%
2020/01/20	2	29.48	6	29.67	29.50	-4	541	-0.74%
2020/01/17	4	29.90	4	29.60	29.60	0	543	0.00%
2020/01/16	2	29.65	4	29.55	29.60	-2	545	-0.37%
2020/01/15	0	0.00	4	29.80	29.80	-4	547	-0.73%
2020/01/10	1	29.75	4	29.71	29.50	-3	555	-0.54%
2020/01/09	12	29.65	0	0.00	29.70	12	554	2.16%
2020/01/08	0	0.00	3	29.53	29.35	-3	557	-0.54%
2020/01/07	1	29.65	11	29.95	29.65	-10	556	-1.80%
2020/01/06	1	30.00	2	30.00	29.95	-1	557	-0.18%
2020/01/03	0	0.00	20	30.69	30.55	-20	555	-3.60%
2019/12/30	17	30.48	0	0.00	30.40	17	546	3.11%
2019/12/26	5	29.90	0	0.00	29.95	5	552	0.90%
2019/12/24	1	30.00	0	0.00	29.80	1	559	0.18%
2019/12/19	1	29.70	18	29.73	29.70	-17	564	-3.01%
2019/12/18	2	30.05	0	0.00	30.10	2	565	0.35%
2019/12/17	3	30.30	0	0.00	30.25	3	568	0.53%
2019/12/16	2	30.35	0	0.00	30.40	2	581	0.34%
2019/12/13	0	0.00	5	29.88	29.85	-5	580	-0.86%
2019/12/12	16	29.90	0	0.00	30.00	16	586	2.73%
2019/12/11	1	29.60	0	0.00	30.00	1	604	0.17%
2019/12/10	10	29.87	6	29.85	29.65	4	623	0.64%
2019/12/05	5	29.16	0	0.00	29.25	5	671	0.74%
2019/12/04	1	28.85	0	0.00	28.95	1	673	0.15%
2019/12/03	22	28.99	3	28.90	28.90	19	676	2.81%
2019/11/29	3	30.30	0	0.00	30.00	3	680	0.44%
2019/11/27	4	30.00	0	0.00	30.00	4	690	0.58%
2019/11/26	0	0.00	4	30.05	30.25	-4	691	-0.58%
2019/11/25	5	29.60	10	29.55	29.55	-5	691	-0.72%
2019/11/22	2	29.88	0	0.00	29.80	2	701	0.29%
2019/11/21	1	29.95	0	0.00	30.15	1	723	0.14%
2019/11/20	6	30.51	0	0.00	30.50	6	732	0.82%
2019/11/18	7	29.51	69	29.35	29.35	-62	729	-8.50%
2019/11/15	6	30.07	5	29.75	29.75	1	735	0.14%
2019/11/14	4	29.68	1	29.65	29.70	3	739	0.41%
2019/11/13	1	30.05	0	0.00	30.25	1	745	0.13%
2019/11/12	5	30.59	0	0.00	30.55	5	757	0.66%
2019/11/11	18	30.92	6	30.54	30.75	12	758	1.58%
2019/11/08	47	32.92	11	32.70	32.35	36	741	4.86%
2019/11/07	18	33.45	8	33.43	33.80	10	719	1.39%
2019/11/06	2	33.40	6	33.73	33.80	-4	703	-0.57%
2019/11/05	50	33.56	5	33.89	33.45	45	686	6.56%
2019/11/04	32	34.13	23	34.30	34.35	9	648	1.39%
2019/11/01	2	31.60	42	31.10	31.95	-40	552	-7.24%
2019/10/31	6	30.01	0	0.00	29.85	6	505	1.19%
2019/10/29	2	29.65	0	0.00	29.45	2	495	0.40%
2019/10/28	5	29.24	1	29.60	30.00	4	485	0.82%
2019/10/25	2	28.40	0	0.00	28.75	2	469	0.43%
2019/10/21	2	28.10	0	0.00	28.45	2	464	0.43%
2019/10/17	0	0.00	1	28.50	28.35	-1	462	-0.22%
2019/10/16	0	0.00	3	28.42	28.55	-3	462	-0.65%
2019/10/14	0	0.00	1	28.55	28.55	-1	460	-0.22%
2019/10/08	0	0.00	3	28.15	28.25	-3	456	-0.66%
2019/10/07	5	28.40	0	0.00	28.15	5	454	1.10%
2019/10/02	1	28.35	0	0.00	28.15	1	453	0.22%
2019/10/01	6	27.15	0	0.00	27.40	6	446	1.35%
2019/09/27	2	27.20	11	27.18	27.05	-9	443	-2.03%
2019/09/25	0	0.00	1	27.65	27.60	-1	436	-0.23%
2019/09/24	0	0.00	1	27.85	27.85	-1	434	-0.23%
2019/09/23	1	28.00	0	0.00	27.95	1	431	0.23%
2019/09/20	1	27.85	0	0.00	27.80	1	427	0.23%
2019/09/17	0	0.00	3	28.83	28.95	-3	402	-0.75%
2019/09/16	4	29.04	10	29.07	28.95	-6	395	-1.52%
2019/09/12	4	30.40	1	30.40	30.00	3	374	0.80%
2019/09/11	8	30.28	5	30.09	30.10	3	355	0.84%
2019/09/10	1	28.90	0	0.00	29.00	1	324	0.31%
2019/09/09	0	0.00	1	27.85	28.40	-1	308	-0.32%
2019/09/06	2	27.70	0	0.00	27.70	2	301	0.66%
2019/09/03	1	28.00	14	28.53	27.90	-13	288	-4.50%
2019/09/02	6	27.88	0	0.00	27.90	6	276	2.17%
2019/08/30	1	27.05	0	0.00	27.05	1	264	0.38%
2019/08/27	2	27.20	0	0.00	27.30	2	250	0.80%
2019/08/26	4	27.40	0	0.00	27.50	4	237	1.68%
2019/08/23	1	27.00	20	26.85	26.95	-19	211	-8.98%
2019/08/22	0	0.00	2	26.65	26.40	-2	198	-1.01%
2019/08/21	2	26.40	0	0.00	26.60	2	191	1.04%
2019/08/20	2	26.48	0	0.00	26.65	2	180	1.11%
2019/08/19	10	25.75	7	25.40	25.60	3	165	1.82%
2019/08/16	0	0.00	1	25.65	25.70	-1	152	-0.65%
2019/08/15	2	25.70	0	0.00	25.70	2	140	1.43%
2019/08/06	0	0.00	1	23.00	23.15	-1	101	-0.99%
2019/07/31	2	23.70	0	0.00	23.70	2	111	1.79%
2019/07/29	5	24.32	0	0.00	24.40	5	107	4.64%
2019/07/19	0	0.00	2	23.65	23.60	-2	92	-2.15%
2019/07/18	2	23.60	0	0.00	23.60	2	91	2.20%
2019/07/10	1	23.20	0	0.00	23.20	1	89	1.12%
2019/07/09	0	0.00	3	23.38	23.30	-3	88	-3.41%
2019/07/08	1	23.50	1	23.20	23.40	0	85	0.00%
2019/06/20	0	0.00	1	22.55	22.50	-1	82	-1.22%
2019/06/19	1	22.80	0	0.00	22.95	1	79	1.26%
2019/05/20	1	22.60	0	0.00	22.70	1	73	1.37%
2019/05/17	0	0.00	1	22.50	22.40	-1	74	-1.34%
2019/05/09	3	22.90	0	0.00	22.70	3	67	4.47%
2019/05/08	3	21.60	0	0.00	21.55	3	56	5.36%
2019/05/02	1	21.85	0	0.00	21.75	1	55	1.82%
2019/04/30	6	21.85	0	0.00	21.55	6	54	11.09%
2019/04/29	2	22.00	0	0.00	21.85	2	52	3.79%
2019/03/29	1	22.00	0	0.00	22.20	1	43	2.29%
2019/03/13	2	22.85	0	0.00	22.85	2	39	5.12%
2019/02/22	1	22.80	0	0.00	22.80	1	43	2.31%
2019/02/15	1	22.25	0	0.00	22.25	1	40	2.49%
2018/12/20	2	21.80	0	0.00	21.80	2	42	4.68%
2018/11/26	1	21.70	0	0.00	21.40	1	39	2.53%
2018/10/17	1	23.65	1	23.55	23.55	0	42	0.00%
2018/10/12	1	21.70	0	0.00	21.70	1	41	2.41%
2018/10/08	0	0.00	1	24.20	24.30	-1	37	-2.65%
2018/07/30	0	0.00	1	25.30	25.30	-1	65	-1.53%
2018/07/26	1	25.15	0	0.00	25.15	1	65	1.52%
2018/07/20	0	0.00	1	25.50	25.25	-1	66	-1.51%
2018/07/03	10	25.00	3	24.50	24.50	7	73	9.48%
2018/06/28	1	25.30	0	0.00	25.35	1	76	1.31%
2018/06/08	1	25.70	0	0.00	25.80	1	81	1.23%
2018/06/07	0	0.00	3	25.65	25.70	-3	80	-3.71%
2018/06/06	0	0.00	2	25.50	25.55	-2	81	-2.44%
2018/06/05	2	25.50	0	0.00	25.40	2	81	2.46%
2018/06/01	2	25.20	10	25.20	25.30	-8	82	-9.65%
2018/05/28	3	25.60	0	0.00	25.60	3	78	3.81%
2018/05/23	1	25.75	0	0.00	25.65	1	80	1.24%
2018/05/15	2	26.30	0	0.00	26.40	2	85	2.35%
2018/05/08	2	26.50	0	0.00	26.50	2	124	1.60%
2018/05/04	2	26.50	0	0.00	26.50	2	134	1.49%
2018/04/17	1	27.45	0	0.00	27.30	1	140	0.71%
2018/04/10	0	0.00	1	28.30	28.05	-1	143	-0.70%
2018/04/09	0	0.00	1	28.20	28.00	-1	144	-0.69%
2018/04/03	0	0.00	5	28.30	28.30	-5	145	-3.44%
2018/03/31	4	27.50	0	0.00	27.50	4	140	2.84%
2018/03/13	4	28.10	0	0.00	28.15	4	151	2.64%
2018/03/12	8	28.06	0	0.00	27.95	8	156	5.11%
2018/02/27	0	0.00	1	28.10	28.00	-1	166	-0.60%
2018/02/21	0	0.00	1	27.50	27.60	-1	174	-0.57%
2018/02/12	1	27.20	0	0.00	27.30	1	177	0.56%
2018/02/06	1	28.00	0	0.00	27.50	1	194	0.51%
2018/02/05	0	0.00	1	29.05	29.50	-1	201	-0.50%
2018/02/01	1	30.90	0	0.00	30.10	1	238	0.42%
2018/01/31	0	0.00	1	29.75	30.55	-1	224	-0.45%
2018/01/30	1	30.00	0	0.00	29.90	1	225	0.44%
2018/01/29	4	29.58	3	29.83	30.25	1	241	0.41%
2018/01/25	2	29.25	0	0.00	29.15	2	392	0.51%
2018/01/10	0	0.00	3	29.20	29.10	-3	412	-0.73%
2018/01/05	1	29.25	0	0.00	29.25	1	415	0.24%