台驊控股 (2636)-亞東券商分點個股進出

台股 » 個股 » 台驊控股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊控股

(2636)

可現股當沖

股價
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
358張
產業
上市航運類股
626人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台驊控股 (2636)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/12/16	0.7	78.57	2	78.10	78.00	-1.3	676	-0.20%
2024/12/13	0	79.30	0	0.00	79.20	0	672	0.00%
2024/12/11	0	79.70	0	0.00	79.70	0	667	0.00%
2024/12/10	0.1	80.90	0.2	81.62	80.60	-0.1	666	-0.02%
2024/12/09	2	82.10	0	82.25	81.30	2	669	0.30%
2024/12/06	0	0.00	0.3	79.83	79.70	-0.3	657	-0.05%
2024/12/05	0.4	79.02	0	0.00	78.60	0.4	656	0.06%
2024/12/03	0	0.00	0	79.70	79.50	0	659	-0.01%
2024/12/02	0	79.50	0	0.00	79.00	0	660	0.00%
2024/11/29	0	79.20	0	0.00	78.70	0	659	0.00%
2024/11/28	0.2	79.53	0	0.00	79.30	0.2	657	0.03%
2024/11/27	0.1	80.87	0	0.00	80.10	0.1	655	0.02%
2024/11/26	0.1	83.26	0	0.00	82.80	0.1	636	0.01%
2024/11/25	0.3	83.94	0	0.00	83.00	0.3	637	0.04%
2024/11/22	36	87.41	0	0.00	87.20	36	584	6.16%
2024/11/21	6	87.80	6	87.60	87.60	0	573	0.00%
2024/11/15	0	0.00	1	85.50	85.40	-1	549	-0.18%
2024/11/14	24	85.20	18	83.80	83.80	6	544	1.10%
2024/11/13	3	85.80	0	0.00	86.00	3	532	0.56%
2024/11/12	0	86.50	0	0.00	86.50	0	528	0.00%
2024/11/11	1	86.10	0	86.00	86.00	1	517	0.19%
2024/11/08	0.4	86.63	0	0.00	85.80	0.4	521	0.08%
2024/11/04	54	87.15	0	0.00	86.60	54	585	9.22%
2024/11/01	0	87.00	0	0.00	87.40	0	605	0.00%
2024/10/30	9	85.58	2	85.80	85.50	7	610	1.15%
2024/10/28	0.1	87.40	0	0.00	87.10	0.1	613	0.02%
2024/10/23	0	0.00	1	87.20	87.00	-1	620	-0.16%
2024/10/21	0	0.00	0.2	87.40	87.10	-0.2	636	-0.03%
2024/10/18	0	87.20	0	0.00	86.60	0	650	0.00%
2024/10/17	0	0.00	0	88.00	87.50	0	663	0.00%
2024/10/16	1	86.80	0	0.00	86.80	1	665	0.15%
2024/10/15	0	86.20	0.3	86.40	86.20	-0.3	662	-0.04%
2024/10/11	3	85.70	3.2	85.62	85.60	-0.1	680	-0.02%
2024/10/09	0.2	86.56	0	0.00	85.60	0.2	684	0.03%
2024/10/08	0	86.80	0	0.00	86.50	0	690	0.00%
2024/10/07	0	86.70	0	0.00	86.50	0	713	0.00%
2024/10/04	0.2	86.85	0	0.00	86.80	0.2	731	0.03%
2024/09/30	0	89.50	0	0.00	88.90	0	730	0.00%
2024/09/27	1	90.10	1	90.90	90.90	0	732	0.00%
2024/09/26	0	0.00	0	91.70	89.70	0	728	0.00%
2024/09/25	12	88.92	12	89.03	89.20	0	683	0.00%
2024/09/24	2	88.05	2	87.91	88.20	0	677	0.00%
2024/09/19	0	86.20	0	0.00	86.20	0	667	0.00%
2024/09/13	0	86.10	0	0.00	85.80	0	724	0.00%
2024/09/12	2	85.50	0	0.00	85.70	2	746	0.27%
2024/09/03	0	87.90	0	0.00	87.50	0	1,034	0.00%
2024/08/26	0	0.00	0.4	89.70	89.20	-0.4	1,277	-0.03%
2024/08/23	0	89.20	0	0.00	88.90	0	1,327	0.00%
2024/08/22	0	89.40	0	0.00	89.20	0	1,480	0.00%
2024/08/21	0	89.60	0	0.00	89.10	0	1,598	0.00%
2024/08/15	0	90.20	0	0.00	90.10	0	1,671	0.00%
2024/08/09	0.2	89.65	0	0.00	89.00	0.2	1,832	0.01%
2024/08/07	1	90.00	0.6	92.30	92.80	0.4	2,326	0.02%
2024/07/31	0.3	92.86	0	0.00	92.80	0.3	2,442	0.01%
2024/07/26	0.1	92.00	0	0.00	91.90	0.1	2,480	0.00%
2024/07/23	1	93.00	0	0.00	93.10	1	2,530	0.04%
2024/07/22	0.1	90.90	0	0.00	91.20	0.1	2,555	0.00%
2024/07/19	0.1	93.70	0	0.00	93.20	0.1	2,549	0.00%
2024/07/18	2	97.00	0	0.00	97.20	2	2,554	0.08%
2024/07/17	0.2	96.80	0	0.00	97.00	0.2	2,555	0.01%
2024/07/15	1	96.20	1	96.50	96.40	0	2,597	0.00%
2024/07/10	0	0.00	0.1	97.25	96.00	-0.1	2,648	0.00%
2024/07/09	12	95.40	12.2	95.10	95.80	-0.2	2,738	-0.01%
2024/07/08	1.3	94.61	1	92.80	93.10	0.3	2,803	0.01%
2024/07/05	0.3	96.80	2	96.20	96.40	-1.7	2,801	-0.06%
2024/06/28	0	98.00	0	0.00	97.50	0	2,815	0.00%
2024/06/27	0	0.00	1	98.70	98.50	-1	2,816	-0.04%
2024/06/25	1	99.60	0	0.00	99.60	1	2,827	0.04%
2024/06/24	4	99.63	1	98.90	98.90	3	2,837	0.11%
2024/06/21	0	0.00	0	103.00	100.50	0	2,840	0.00%
2024/06/20	1	100.50	0	0.00	101.50	1	2,822	0.04%
2024/06/19	1	102.50	0	0.00	100.00	1	2,832	0.04%
2024/06/14	0	0.00	0	101.50	100.00	0	2,881	0.00%
2024/06/13	1	99.00	0	0.00	99.50	1	2,880	0.03%
2024/06/12	1	96.24	11	97.20	97.30	-10	3,040	-0.33%
2024/06/11	3	105.67	3	112.83	101.50	0	3,093	0.00%
2024/06/07	18	112.47	0	0.00	112.50	18	3,038	0.59%
2024/06/06	18	112.50	0	0.00	112.50	18	3,024	0.60%
2024/06/05	19	111.16	0	0.00	110.00	19	2,995	0.63%
2024/06/04	0	0.00	1	110.00	110.50	-1	2,970	-0.03%
2024/05/30	4	113.50	4	114.00	113.00	0	2,950	0.00%
2024/05/29	0	0.00	7	114.71	113.50	-7	2,943	-0.24%
2024/05/28	5	118.40	63	118.06	115.00	-58	2,910	-1.99%
2024/05/27	1	112.50	25.3	117.90	118.00	-24.3	2,773	-0.88%
2024/05/24	8	107.25	4	107.25	107.50	4	2,665	0.15%
2024/05/23	31	105.73	0	0.00	105.00	31	2,640	1.17%
2024/05/22	16	105.25	0	0.00	106.50	16	2,644	0.60%
2024/05/21	5	108.30	1	108.00	107.00	4	2,669	0.15%
2024/05/20	15	110.67	0	0.00	108.50	15	2,696	0.56%
2024/05/17	1	110.00	1	111.00	110.50	0	2,679	0.00%
2024/05/16	10	109.00	1	108.51	113.00	9	2,648	0.34%
2024/05/15	11	106.45	0	0.00	108.50	11	2,610	0.42%
2024/05/14	7	112.50	7	113.21	111.00	0	2,561	0.00%
2024/05/13	22	116.16	16	117.03	115.50	6	2,340	0.26%
2024/05/10	0	0.00	15	105.30	109.00	-15	2,096	-0.72%
2024/05/09	1	99.30	3	100.30	99.30	-2	2,008	-0.10%
2024/05/08	6	100.38	0	0.00	98.50	6	1,983	0.30%
2024/05/07	2	102.00	2	99.90	99.90	0	1,966	0.00%
2024/05/06	1	100.00	0	0.00	99.60	1	1,959	0.05%
2024/05/03	6	102.50	6	103.50	101.00	0	1,962	0.00%
2024/04/30	6	101.00	6	102.00	102.00	0	1,970	0.00%
2024/04/29	2	104.50	0	0.00	104.00	2	1,978	0.10%
2024/04/23	0	0.00	3	96.10	96.10	-3	1,946	-0.15%
2024/04/22	15	95.65	2	95.00	95.00	13	1,963	0.66%
2024/04/16	2	93.60	0	0.00	92.50	2	2,111	0.09%
2024/04/15	0.3	96.20	20	96.73	95.80	-19.7	2,153	-0.92%
2024/04/12	1	106.00	11	100.59	106.00	-10	2,135	-0.47%
2024/04/10	0	0.00	1	95.80	95.90	-1	2,317	-0.04%
2024/04/09	0	0.00	1	95.50	96.60	-1	2,346	-0.04%
2024/04/08	5	93.10	0	0.00	94.40	5	2,402	0.21%
2024/04/02	10	93.50	0	0.00	94.30	10	2,428	0.41%
2024/04/01	1	93.50	0	0.00	93.50	1	2,466	0.04%
2024/03/29	0	0.00	2	95.10	94.90	-2	2,516	-0.08%
2024/03/28	0	0.00	5	96.60	96.60	-5	2,631	-0.19%
2024/03/27	1	96.30	0	0.00	95.80	1	2,807	0.04%
2024/03/26	5	94.10	0	0.00	94.00	5	3,112	0.16%
2024/03/20	0	0.00	11	98.27	96.80	-11	3,765	-0.29%
2024/03/19	0	0.00	1	95.90	97.00	-1	3,751	-0.03%
2024/03/18	6	94.40	7	93.27	94.40	-1	3,744	-0.03%
2024/03/15	0	91.60	0	0.00	92.10	0	3,758	0.00%
2024/03/14	1	97.00	0	97.30	97.70	1	3,563	0.03%
2024/03/13	0	0.00	0	94.50	94.80	0	3,453	0.00%
2024/03/11	1	93.30	0	0.00	93.00	1	3,426	0.03%
2024/03/07	1	93.30	0	0.00	92.90	1	3,437	0.03%
2024/03/05	5	92.40	0	92.95	94.00	5	3,421	0.14%
2024/03/04	0.1	90.73	0	0.00	92.00	0.1	3,386	0.00%
2024/02/23	1	92.80	10	92.10	92.00	-9	3,349	-0.27%
2024/02/22	2	93.60	0	0.00	93.90	2	3,340	0.06%
2024/02/20	0	0.00	1	90.60	90.10	-1	3,278	-0.03%
2024/02/19	0.1	89.50	1	89.40	89.50	-1	3,275	-0.03%
2024/02/15	1	88.40	0	0.00	88.30	1	3,281	0.03%
2024/02/05	0	0.00	1	87.50	88.70	-1	3,266	-0.03%
2024/02/02	9	88.13	6	87.90	88.00	3	3,236	0.09%
2024/02/01	2	92.00	0	0.00	91.60	2	3,182	0.06%
2024/01/31	5	90.28	0	0.00	90.40	5	3,174	0.16%
2024/01/30	4	91.00	0	0.00	90.70	4	3,201	0.12%
2024/01/23	10.1	91.11	0	0.00	90.90	10.1	3,151	0.32%
2024/01/22	1	92.20	0	0.00	92.20	1	3,126	0.03%
2024/01/19	0	0.00	1	91.80	92.20	-1	3,120	-0.03%
2024/01/18	1	93.30	0	0.00	92.90	1	3,108	0.03%
2024/01/15	1	93.50	3	94.80	93.80	-2	3,038	-0.07%
2024/01/12	2	92.30	0	0.00	92.80	2	2,970	0.07%
2024/01/10	0	0.00	1	89.60	89.30	-1	2,886	-0.03%
2024/01/09	1	90.00	0	0.00	90.00	1	2,842	0.04%
2024/01/08	1	96.50	0	0.00	96.10	1	2,763	0.04%
2024/01/04	3	91.63	4	93.18	92.60	-1	2,575	-0.04%
2024/01/03	1	87.90	0	0.00	88.30	1	2,438	0.04%
2024/01/02	2	87.10	0	0.00	87.40	2	2,402	0.08%
2023/12/29	1	86.70	0	0.00	86.70	1	2,332	0.04%
2023/12/28	1	88.00	0	0.00	87.00	1	2,361	0.04%
2023/12/26	0	0.00	3	90.23	89.00	-3	2,348	-0.13%
2023/12/25	6	87.82	5	88.40	88.20	1	2,303	0.04%
2023/12/21	10	97.30	0	0.00	96.00	10	2,020	0.49%
2023/12/20	1.1	92.84	13	93.86	94.00	-12	1,703	-0.70%
2023/12/19	2	93.10	21	94.33	94.50	-19	1,562	-1.22%
2023/12/18	8	90.65	1	90.90	90.90	7	1,136	0.62%
2023/12/13	2	83.60	0	0.00	83.80	2	978	0.20%
2023/12/11	1	80.60	1	81.10	81.00	0	950	0.00%
2023/12/05	5	81.64	6	81.22	81.90	-1	901	-0.11%
2023/12/01	0	0.00	1	78.00	78.10	-1	803	-0.12%
2023/11/29	5	76.96	0	0.00	77.00	5	790	0.63%
2023/11/24	2	75.90	2	76.00	75.80	0	770	0.00%
2023/11/22	0	0.00	1	78.90	79.20	-1	752	-0.13%
2023/11/17	0	0.00	0	78.00	78.20	0	718	0.00%
2023/11/15	0	0.00	1	77.40	77.40	-1	698	-0.14%
2023/11/14	2	77.05	0	0.00	77.00	2	717	0.28%
2023/10/31	0	0.00	1	72.90	72.90	-1	703	-0.14%
2023/10/24	1	71.40	1	70.80	70.80	0	696	0.00%
2023/10/20	0	0.00	10	69.90	70.90	-10	699	-1.43%
2023/10/19	1	70.50	1	71.60	71.00	0	697	0.00%
2023/10/16	0	0.00	21	70.79	70.90	-21	681	-3.08%
2023/10/12	1	71.50	1	72.20	72.10	0	682	0.00%
2023/10/11	5	75.80	0	0.00	73.30	5	671	0.74%
2023/10/06	6	77.82	1	78.20	77.90	5	665	0.75%
2023/10/04	0	0.00	1	76.40	76.40	-1	662	-0.15%
2023/10/03	1	75.10	1	75.80	74.90	0	626	0.00%
2023/10/02	11	74.40	0	0.00	74.20	11	609	1.80%
2023/09/27	6	77.58	6	78.03	77.90	0	596	0.00%
2023/09/26	6	77.57	0	0.00	77.30	6	676	0.89%
2023/09/25	6	76.90	0	0.00	78.30	6	735	0.82%
2023/09/22	1	78.10	1	76.80	76.80	0	746	0.00%
2023/09/20	0	0.00	0	79.10	78.50	0	749	0.00%
2023/09/19	0	0.00	2	78.60	78.50	-2	745	-0.27%
2023/09/18	1	78.30	1	78.90	78.90	0	744	0.00%
2023/09/15	1	78.00	0	0.00	78.20	1	736	0.14%
2023/09/13	1	75.80	0	0.00	75.60	1	694	0.14%
2023/09/06	0	73.90	0	0.00	73.70	0	704	0.00%
2023/09/05	0	0.00	0.2	74.00	74.50	-0.2	723	-0.03%
2023/09/04	6	73.50	6	74.10	73.50	0	749	0.00%
2023/09/01	0	0.00	1	74.10	73.80	-1	754	-0.13%
2023/08/29	1.2	73.65	0	0.00	73.60	1.2	808	0.15%
2023/08/23	0	0.00	1	74.80	75.00	-1	884	-0.11%
2023/08/21	0	0.00	0	75.20	75.20	0	907	0.00%
2023/08/18	2	76.35	3	77.00	76.80	-1	912	-0.11%
2023/08/17	0	0.00	1	74.40	74.30	-1	886	-0.11%
2023/08/14	1	75.40	9	74.06	74.00	-8	893	-0.90%
2023/08/11	6	75.00	6	75.60	75.40	0	894	0.00%
2023/08/10	0	0.00	2	75.00	75.00	-2	894	-0.22%
2023/08/09	2	76.10	5	76.08	75.80	-3	894	-0.34%
2023/08/08	3	75.97	2.5	77.12	76.50	0.5	890	0.06%
2023/08/07	0	0.00	10	73.00	72.90	-10	860	-1.16%
2023/08/04	10	73.50	0.5	73.60	74.10	9.5	865	1.10%
2023/08/02	3	73.47	1	72.80	72.80	2	863	0.23%
2023/08/01	0	0.00	1	72.90	72.80	-1	859	-0.12%
2023/07/31	2	73.15	2	72.20	72.20	0	861	0.00%
2023/07/27	0.1	71.60	0	0.00	71.50	0.1	854	0.01%
2023/07/26	1	71.60	2	71.40	71.50	-1	853	-0.12%
2023/07/25	1	70.80	1	70.70	70.70	0	853	0.00%
2023/07/24	1	70.50	1	70.90	70.40	0	852	0.00%
2023/07/21	1	71.80	1	71.10	71.10	0	852	0.00%
2023/07/17	1	67.90	1	68.50	68.90	0	846	0.00%
2023/07/14	2	67.40	2	67.05	66.70	0	852	0.00%
2023/07/13	2	67.20	2	66.65	66.80	0	857	0.00%
2023/07/12	2	68.15	2	68.25	68.10	0	857	0.00%
2023/07/11	0	0.00	0.2	71.20	71.00	-0.2	842	-0.03%
2023/07/05	0.5	74.30	0	0.00	74.30	0.5	836	0.06%
2023/07/04	4.5	78.91	3.5	79.46	76.10	1	827	0.12%
2023/07/03	0.5	77.40	5	73.58	77.50	-4.5	739	-0.61%
2023/06/30	0	71.20	3	71.10	70.90	-3	675	-0.44%
2023/06/29	2	69.70	0	0.00	69.70	2	667	0.30%
2023/06/28	0	70.70	0	0.00	70.30	0	668	0.01%
2023/06/27	2.1	70.43	0	0.00	70.40	2.1	673	0.32%
2023/06/21	2	70.75	0	0.00	70.90	2	675	0.30%
2023/06/20	2	72.20	0	0.00	71.90	2	693	0.29%
2023/06/19	0	72.00	0	0.00	72.00	0	714	0.00%
2023/06/08	1	72.90	5	71.88	72.70	-4	1,389	-0.29%
2023/06/07	10	70.85	10	70.50	70.50	0	1,430	0.00%
2023/06/06	0	0.00	1	71.60	71.40	-1	1,459	-0.07%
2023/06/05	0	70.70	2	70.30	70.20	-2	1,445	-0.14%
2023/06/02	1	70.50	1	71.00	70.80	0	1,450	0.00%
2023/05/31	1	70.70	0	0.00	70.20	1	1,444	0.07%
2023/05/30	2	70.80	1	70.80	70.60	1	1,447	0.07%
2023/05/29	0.1	71.70	0	71.00	71.70	0	1,441	0.00%
2023/05/26	1	76.60	10	76.60	76.40	-9	1,433	-0.63%
2023/05/25	12	77.56	0	0.00	77.40	12	1,431	0.84%
2023/05/23	2	76.80	1	76.70	76.90	1	1,433	0.07%
2023/05/08	6	76.20	6	75.50	75.50	0	1,448	0.00%
2023/05/03	0	0.00	1	76.10	76.10	-1	1,474	-0.07%
2023/04/21	0	0.00	1	77.90	76.00	-1	1,530	-0.07%
2023/04/20	2	78.30	1	77.90	78.00	1	1,530	0.07%
2023/04/18	4	80.00	4	80.18	79.20	0	1,554	0.00%
2023/04/13	6	78.20	6	77.60	77.60	0	1,582	0.00%
2023/04/10	0	0.00	1	80.30	79.00	-1	1,626	-0.06%
2023/04/07	0	0.00	2	78.90	78.90	-2	1,642	-0.12%
2023/04/06	5	78.20	5	78.80	77.80	0	1,645	0.00%
2023/03/31	2	78.20	3	78.20	78.20	-1	1,656	-0.06%
2023/03/29	0	0.00	0	77.00	77.60	0	1,737	0.00%
2023/03/28	0	77.02	2	77.20	76.60	-2	1,777	-0.11%
2023/03/27	1	77.00	2	77.50	76.90	-1	1,847	-0.05%
2023/03/23	4	76.15	2	76.55	76.70	2	1,979	0.10%
2023/03/22	6	77.90	6	78.30	78.30	0	1,970	0.00%
2023/03/20	6	79.50	8	79.70	79.70	-2	1,958	-0.10%
2023/03/17	0	0.00	2	80.00	80.00	-2	1,932	-0.10%
2023/03/16	7.5	76.65	7	77.19	76.30	0.5	1,800	0.03%
2023/03/15	8	77.09	2	76.60	76.00	6	1,782	0.34%
2023/03/14	4	77.85	3.3	78.62	80.10	0.7	1,693	0.04%
2023/03/13	2.3	76.93	5.1	77.88	79.80	-2.8	1,606	-0.18%
2023/03/10	2	72.90	0	0.00	72.60	2	1,431	0.14%
2023/03/09	0	0.00	5	73.00	74.10	-5	1,381	-0.36%
2023/03/08	0	0.00	1	71.50	71.80	-1	1,365	-0.07%
2023/03/02	0	0.00	1	69.90	69.90	-1	1,362	-0.07%
2023/03/01	2.2	68.22	0	0.00	68.50	2.2	1,364	0.16%
2023/02/24	2	69.20	1	69.10	69.00	1	1,365	0.07%
2023/02/23	2	69.00	1	69.10	68.80	1	1,357	0.07%
2023/02/22	1	68.80	1	68.50	67.20	0	1,353	0.00%
2023/02/16	0	0.00	1	66.30	66.40	-1	1,370	-0.07%
2023/02/14	0.2	66.90	0	0.00	66.70	0.2	1,440	0.01%
2023/02/13	5	65.20	0	0.00	65.30	5	1,471	0.34%
2023/02/10	2	66.90	3	66.60	66.70	-1	1,535	-0.07%
2023/02/08	1	67.90	5	67.50	67.90	-4	1,709	-0.23%
2023/02/07	0	0.00	2	67.15	67.10	-2	1,710	-0.12%
2023/02/06	0.1	66.40	0	0.00	66.30	0.1	1,718	0.01%
2023/02/03	0	0.00	2.1	67.71	67.40	-2.1	1,720	-0.12%
2023/02/02	1.3	66.93	0.2	66.90	67.00	1.1	1,707	0.06%
2023/02/01	0.3	65.71	0	0.00	66.00	0.3	1,708	0.02%
2023/01/17	0	63.70	0	0.00	63.50	0	1,748	0.00%
2023/01/13	6.2	63.82	6	64.40	63.80	0.2	1,769	0.01%
2023/01/12	5	64.90	0	0.00	64.10	5	1,790	0.28%
2023/01/10	0	0.00	1	66.70	66.00	-1	1,798	-0.06%
2023/01/09	8.1	66.03	6	66.40	66.40	2.1	1,820	0.11%
2023/01/04	1	69.00	1	69.20	68.50	0	1,838	0.00%
2023/01/03	2.1	76.65	2	76.65	76.30	0.1	1,813	0.01%
2022/12/30	6	76.07	0	0.00	76.00	6	1,799	0.33%
2022/12/29	1	76.40	1	76.60	75.80	0	1,788	0.00%
2022/12/26	3	74.80	0	0.00	74.90	3	1,777	0.17%
2022/12/22	0.1	76.70	2	77.10	77.00	-2	1,766	-0.11%
2022/12/21	1	75.90	0	0.00	75.10	1	1,721	0.06%
2022/12/20	6	75.80	6	76.50	74.20	0	1,719	0.00%
2022/12/19	0	75.40	0	0.00	74.60	0	1,711	0.00%
2022/12/16	25	75.62	25	75.76	76.00	0	1,644	0.00%
2022/12/08	1	73.10	1	73.70	72.50	0	1,497	0.00%
2022/12/06	0	0.00	2	75.10	74.50	-2	1,465	-0.14%
2022/12/05	1.1	79.00	1	78.30	78.30	0.1	1,448	0.00%
2022/11/29	2	77.20	0	0.00	76.80	2	1,405	0.14%
2022/11/28	6	76.60	7	76.43	76.60	-1	1,414	-0.07%
2022/11/24	6	73.60	6	74.30	75.60	0	1,413	0.00%
2022/11/22	0	0.00	0	72.20	72.70	0	1,408	0.00%
2022/11/21	2	71.60	0	0.00	71.90	2	1,406	0.14%
2022/11/14	0	0.00	1	72.60	71.80	-1	1,435	-0.07%
2022/11/11	0	0.00	0.1	71.70	71.60	-0.1	1,429	-0.01%
2022/11/10	2.1	71.40	0	0.00	71.20	2.1	1,402	0.15%
2022/11/09	0.1	72.00	0	0.00	72.30	0.1	1,378	0.01%
2022/11/04	0	0.00	1	65.10	66.70	-1	1,197	-0.08%
2022/11/01	0	0.00	0.1	61.00	60.80	-0.1	1,165	-0.01%
2022/10/31	3	60.57	2	60.95	60.70	1	1,169	0.09%
2022/10/26	0	0.00	1	58.30	58.60	-1	1,186	-0.08%
2022/10/25	1	59.30	0	0.00	59.00	1	1,194	0.08%
2022/10/20	0	0.00	1.2	59.58	60.90	-1.2	1,175	-0.10%
2022/10/14	0	0.00	3	60.00	62.20	-3	1,180	-0.25%
2022/09/29	0	0.00	1	62.30	62.30	-1	1,324	-0.08%
2022/09/26	0.1	64.10	1	64.10	63.90	-0.9	1,390	-0.06%
2022/09/23	0	0.00	1	70.40	71.00	-1	1,413	-0.07%
2022/09/22	1	70.80	0	0.00	69.90	1	1,452	0.07%
2022/09/19	0	0.00	0.4	71.50	70.50	-0.4	1,829	-0.02%
2022/09/07	0.4	71.15	0	0.00	70.50	0.4	2,392	0.02%
2022/09/06	0	0.00	0.1	73.20	72.40	-0.1	2,416	0.00%
2022/09/01	0.1	78.30	0	0.00	78.00	0.1	2,686	0.00%
2022/08/26	0.1	82.50	0	0.00	81.90	0.1	2,882	0.00%
2022/08/23	0	0.00	1	83.50	81.70	-1	3,053	-0.03%
2022/08/22	1	84.10	0	0.00	83.80	1	3,149	0.03%
2022/08/18	0	0.00	1	87.50	87.70	-1	3,215	-0.03%
2022/08/15	1	86.60	0	0.00	86.70	1	3,362	0.03%
2022/08/12	0	0.00	1	88.50	88.80	-1	3,366	-0.03%
2022/08/11	1	88.40	0	0.00	88.40	1	3,375	0.03%
2022/08/10	1	87.60	0	0.00	87.70	1	3,372	0.03%
2022/08/08	0	0.00	1	87.40	87.60	-1	3,378	-0.03%
2022/08/05	0	0.00	1	86.00	87.00	-1	3,379	-0.03%
2022/08/03	2	85.20	1	84.80	84.80	1	3,395	0.03%
2022/08/02	2	85.90	1	86.40	86.40	1	3,400	0.03%
2022/08/01	0	0.00	1	87.20	87.60	-1	3,411	-0.03%
2022/07/29	0	0.00	0.1	86.30	85.80	-0.1	3,420	0.00%
2022/07/28	2	84.80	2	84.35	83.30	0	3,421	0.00%
2022/07/26	0	0.00	2	85.70	85.00	-2	3,431	-0.06%
2022/07/25	2	85.90	0	0.00	86.30	2	3,438	0.06%
2022/07/19	0	0.00	6	83.25	83.10	-6	3,403	-0.18%
2022/07/15	0	81.80	0	0.00	82.00	0	3,382	0.00%
2022/07/14	0	0.00	1	82.60	83.00	-1	3,401	-0.03%
2022/07/13	1	81.70	0	0.00	81.20	1	3,385	0.03%
2022/07/12	1	81.40	0	0.00	80.90	1	3,366	0.03%
2022/07/11	1	86.00	0.2	85.10	85.90	0.8	3,357	0.02%
2022/07/08	1.2	86.07	0	0.00	87.40	1.2	3,329	0.04%
2022/07/07	1	80.60	1	81.50	82.70	0	3,297	0.00%
2022/07/06	0	0.00	3	81.20	81.20	-3	3,275	-0.09%
2022/07/01	0.1	86.60	0	0.00	80.80	0.1	3,224	0.00%
2022/06/30	1	85.80	0	0.00	86.20	1	3,181	0.03%
2022/06/29	7	91.69	2	90.00	89.60	5	3,144	0.16%
2022/06/28	7	93.30	26.2	93.59	95.40	-19.2	3,081	-0.62%
2022/06/27	3.2	94.71	1	96.80	96.80	2.2	2,922	0.07%
2022/06/24	28	88.18	12.2	88.27	88.00	15.8	2,780	0.57%
2022/06/23	8	83.90	2	84.55	83.00	6	2,656	0.23%
2022/06/22	7.1	84.59	0	0.00	83.60	7.1	2,618	0.27%
2022/06/21	6	88.93	3	88.63	89.10	3	2,540	0.12%
2022/06/20	8	92.06	0	0.00	87.00	8	2,485	0.32%
2022/06/17	5.1	96.10	0	0.00	95.80	5.1	2,395	0.21%
2022/06/16	11	101.08	4	100.60	97.00	7	2,343	0.30%
2022/06/15	3	106.67	2	105.00	103.50	1	2,300	0.04%
2022/06/14	1.1	108.45	0	0.00	108.00	1.1	2,315	0.05%
2022/06/13	1.2	109.09	0	0.00	108.50	1.2	2,350	0.05%
2022/06/10	2	116.50	2	118.25	116.50	0	2,360	0.00%
2022/06/09	2	134.00	0.2	135.00	133.00	1.9	2,299	0.08%
2022/06/08	0	0.00	1	139.50	138.50	-1	2,259	-0.04%
2022/06/07	0	0.00	5	137.30	137.50	-5	2,373	-0.21%
2022/06/06	2.2	136.93	2	137.00	137.50	0.2	2,877	0.01%
2022/06/02	0	0.00	23	133.54	134.00	-23	3,099	-0.74%
2022/06/01	1	132.50	0	0.00	132.50	1	3,292	0.03%
2022/05/31	3	128.33	2	131.75	133.00	1	3,909	0.03%
2022/05/30	2	133.50	1	135.50	132.50	1	4,051	0.02%
2022/05/26	0	0.00	2	125.00	124.50	-2	3,991	-0.05%
2022/05/25	2	123.00	0	0.00	123.50	2	4,015	0.05%
2022/05/24	1	125.00	6.3	123.37	123.50	-5.3	4,021	-0.13%
2022/05/23	0.2	122.50	2	123.75	124.00	-1.9	3,987	-0.05%
2022/05/17	2	116.25	1	114.50	115.00	1	4,080	0.02%
2022/05/16	1	117.00	1	117.50	117.50	0	4,089	0.00%
2022/05/13	1	116.50	1	120.00	120.00	0	4,090	0.00%
2022/05/11	1	119.00	0	0.00	119.00	1	4,144	0.02%
2022/05/10	1	120.00	0	0.00	121.00	1	4,151	0.02%
2022/05/09	1	120.00	1.2	123.75	120.00	-0.2	4,184	0.00%
2022/05/06	1.3	121.46	1	124.00	124.00	0.3	4,239	0.01%
2022/05/05	2	121.50	2	123.00	122.50	0	4,270	0.00%
2022/05/03	1	116.50	1	118.00	118.00	0	4,301	0.00%
2022/04/27	0	116.00	1	112.50	114.50	-1	4,364	-0.02%
2022/04/25	1	117.50	1	117.50	117.00	0	4,373	0.00%
2022/04/21	22	123.95	2	124.00	123.50	20	4,382	0.46%
2022/04/20	1	124.50	1	125.50	122.00	0	4,395	0.00%
2022/04/19	0	0.00	6	123.00	121.00	-6	4,414	-0.14%
2022/04/18	7	120.00	1	120.00	120.00	6	4,427	0.14%
2022/04/15	0	0.00	6	124.00	122.00	-6	4,450	-0.13%
2022/04/13	0	0.00	1	123.50	123.50	-1	4,452	-0.02%
2022/04/12	6	118.08	6.1	119.81	120.00	-0.1	4,464	0.00%
2022/04/11	1	121.00	0	0.00	120.00	1	4,473	0.02%
2022/04/08	0.1	121.00	0	0.00	122.00	0.1	4,497	0.00%
2022/04/07	2	117.25	1	118.00	116.50	1	4,491	0.02%
2022/04/06	0	120.83	0	0.00	120.00	0	4,498	0.00%
2022/04/01	6	123.00	0	0.00	123.00	6	4,564	0.13%
2022/03/31	0	0.00	1	122.50	122.50	-1	4,563	-0.02%
2022/03/30	1	122.50	0	0.00	122.50	1	4,568	0.02%
2022/03/28	1	122.00	0	0.00	122.50	1	4,565	0.02%
2022/03/25	3	126.17	0	0.00	123.00	3	4,581	0.07%
2022/03/24	0	0.00	1	129.50	127.50	-1	4,574	-0.02%
2022/03/23	1	130.50	0.1	130.50	129.00	0.9	4,601	0.02%
2022/03/22	1	131.50	0	0.00	130.00	1	4,618	0.02%
2022/03/21	0	0.00	3	130.83	130.50	-3	4,630	-0.06%
2022/03/18	4	130.13	1	131.50	131.50	3	4,671	0.06%
2022/03/17	2.1	131.96	1	131.00	133.00	1.1	4,668	0.02%
2022/03/16	5	129.30	2.1	131.36	129.00	2.9	4,670	0.06%
2022/03/15	2.1	140.05	1	139.00	134.00	1.1	4,713	0.02%
2022/03/14	0	0.00	9	139.67	139.50	-9	4,762	-0.19%
2022/03/11	9	139.67	0	0.00	140.00	9	4,851	0.19%
2022/03/10	8.2	141.71	16	143.25	139.00	-7.9	4,898	-0.16%
2022/03/09	5	145.50	0.1	143.00	141.00	4.9	4,863	0.10%
2022/03/08	1.1	149.91	3	145.83	150.00	-1.9	4,582	-0.04%
2022/03/07	1	153.00	0.2	149.88	146.50	0.8	4,386	0.02%
2022/03/04	20.1	153.33	45.1	154.78	153.00	-25	4,324	-0.58%
2022/03/03	2.1	143.00	2.2	150.00	150.00	-0.1	3,707	0.00%
2022/03/02	1	135.00	1.1	135.00	136.50	-0.1	3,540	0.00%
2022/03/01	1	133.00	0	0.00	137.00	1	3,559	0.03%
2022/02/25	0.1	132.00	1.2	131.96	133.00	-1.1	3,537	-0.03%
2022/02/23	0	0.00	1	131.00	131.50	-1	3,539	-0.03%
2022/02/22	1	129.00	0.1	130.50	129.00	0.9	3,578	0.03%
2022/02/21	0.1	135.50	2	134.00	133.50	-1.9	3,596	-0.05%
2022/02/17	12	127.50	1	128.00	127.00	11	3,609	0.30%
2022/02/16	1	128.00	0	0.00	128.50	1	3,712	0.03%
2022/02/15	0	0.00	0.2	125.50	124.00	-0.2	3,877	0.00%
2022/02/14	2	127.50	0	0.00	125.50	2	4,015	0.05%
2022/02/11	0.2	128.50	0	0.00	125.50	0.2	4,066	0.00%
2022/02/09	0	0.00	1	126.00	125.50	-1	4,363	-0.02%
2022/02/08	2	125.75	3.2	122.59	122.50	-1.2	4,597	-0.03%
2022/02/07	2	120.24	0	0.00	121.00	2	4,926	0.04%
2022/01/26	3.2	114.21	1	115.50	112.00	2.2	5,286	0.04%
2022/01/25	0	0.00	1	112.00	110.50	-1	5,312	-0.02%
2022/01/21	0.1	120.00	0	0.00	116.00	0.1	5,426	0.00%
2022/01/18	0	0.00	1	124.00	123.50	-1	5,514	-0.02%
2022/01/13	0	0.00	1	126.50	126.00	-1	5,812	-0.02%
2022/01/12	5	128.00	0	0.00	127.50	5	5,870	0.09%
2022/01/11	1.1	129.09	2	131.00	129.00	-0.9	5,925	-0.02%
2022/01/10	2	132.00	2	133.50	130.50	0	6,145	0.00%
2022/01/07	2	132.00	2	131.75	132.00	0	6,498	0.00%
2022/01/06	0.1	133.50	1	133.50	133.00	-0.9	6,755	-0.01%
2021/12/29	0	0.00	9.1	137.52	137.50	-9.1	7,451	-0.12%
2021/12/28	10.1	142.40	1	141.50	139.00	9.1	7,728	0.12%
2021/12/27	0	0.00	1	137.00	137.00	-1	7,866	-0.01%
2021/12/24	1	136.50	1	137.50	135.50	0	8,083	0.00%
2021/12/23	1	137.50	0	0.00	136.50	1	8,152	0.01%
2021/12/22	0	0.00	0.1	139.00	138.00	-0.1	8,257	0.00%
2021/12/21	2	137.00	2	137.25	139.50	0	8,354	0.00%
2021/12/17	0.1	137.50	38	137.95	137.00	-37.9	8,496	-0.45%
2021/12/16	1	135.50	0	0.00	135.00	1	8,538	0.01%
2021/12/15	0	0.00	0.1	135.50	135.00	-0.1	8,598	0.00%
2021/12/14	1.1	138.23	2	136.50	133.00	-0.9	8,730	-0.01%
2021/12/13	0	0.00	1	140.50	139.00	-1	8,724	-0.01%
2021/12/10	2	140.25	1	140.00	140.00	1	8,798	0.01%
2021/12/09	51	141.88	22	141.82	142.50	29	8,860	0.33%
2021/12/08	11	147.50	8.2	146.55	147.00	2.9	8,831	0.03%
2021/12/07	0.2	146.50	2	146.51	148.00	-1.9	8,808	-0.02%
2021/12/06	3	145.67	2	146.00	145.00	1	8,776	0.01%
2021/12/03	2	143.50	105.2	144.73	142.00	-103.2	8,830	-1.17%	大賣/鉅額交易
2021/12/02	9.2	139.98	2	144.50	144.00	7.2	9,082	0.08%
2021/12/01	87	138.49	0.3	137.00	138.00	86.8	8,992	0.96%
2021/11/30	9.3	138.11	3	136.67	138.50	6.3	9,138	0.07%
2021/11/29	1	129.00	1	130.00	131.50	0	9,035	0.00%
2021/11/26	1.1	137.41	1.2	134.46	130.00	-0.1	9,061	0.00%
2021/11/25	1	138.00	1	139.50	136.50	0	9,055	0.00%
2021/11/23	0.2	135.00	1.1	135.91	134.50	-1	9,123	-0.01%
2021/11/22	0	0.00	1	134.50	133.50	-1	9,286	-0.01%
2021/11/19	7	132.43	1	134.50	131.50	6	9,360	0.06%
2021/11/18	2	135.00	1	136.50	134.50	1	9,485	0.01%
2021/11/17	0	0.00	0.2	134.00	134.00	-0.2	9,734	0.00%
2021/11/16	0.2	137.00	1.1	135.07	137.00	-0.9	9,905	-0.01%
2021/11/15	1	135.00	2.2	134.64	133.50	-1.2	10,229	-0.01%
2021/11/12	3	136.50	5.2	139.15	136.00	-2.2	10,591	-0.02%
2021/11/11	12.2	136.13	4.1	138.66	132.00	8.1	10,671	0.08%
2021/11/10	0	0.00	0.1	141.25	136.50	-0.1	10,848	0.00%
2021/11/09	2	138.75	1	140.00	139.50	1	10,983	0.01%
2021/11/08	10	134.55	13	136.50	139.00	-3	11,068	-0.03%
2021/11/05	21.1	134.69	13	134.19	134.00	8.1	11,188	0.07%
2021/11/04	13	145.62	3.2	145.71	139.00	9.9	11,506	0.09%
2021/11/03	4.2	139.31	4	144.50	145.00	0.2	11,528	0.00%
2021/11/02	2	132.00	1	133.00	132.00	1	11,579	0.01%
2021/11/01	0.1	129.00	0.3	129.92	130.50	-0.3	11,708	0.00%
2021/10/29	0.1	131.50	4	127.50	129.00	-3.9	11,795	-0.03%
2021/10/28	10.2	126.50	8	126.63	125.00	2.2	12,143	0.02%
2021/10/27	0.1	124.50	0	0.00	126.00	0.1	12,656	0.00%
2021/10/26	6.1	125.52	6.2	126.52	126.50	-0.1	13,233	0.00%
2021/10/25	2.2	126.93	0	0.00	127.00	2.2	13,697	0.02%
2021/10/20	7.1	127.63	7	126.00	125.00	0.1	14,730	0.00%
2021/10/19	0.1	127.40	0.1	125.50	127.00	-0.1	15,460	0.00%
2021/10/18	2	121.75	2	123.75	126.00	0	16,272	0.00%
2021/10/15	4	133.00	4.4	132.44	133.00	-0.4	16,540	0.00%
2021/10/14	1.3	132.00	13.3	131.87	138.00	-12.1	16,727	-0.07%
2021/10/13	14	130.75	12	126.25	125.50	2	17,170	0.01%
2021/10/12	0.1	128.00	0	0.00	133.00	0.1	18,156	0.00%
2021/10/08	0.1	131.25	1.2	132.14	132.00	-1.1	18,599	-0.01%
2021/10/07	0.2	133.50	2.1	133.13	134.00	-2	19,234	-0.01%
2021/10/05	0	126.00	2.1	124.38	132.50	-2.1	20,105	-0.01%
2021/10/04	1.1	132.45	0	0.00	126.00	1.1	20,507	0.01%
2021/10/01	1.2	134.96	6.1	136.98	140.00	-5	21,336	-0.02%
2021/09/30	0.1	143.99	1.1	142.77	144.00	-1	21,979	0.00%
2021/09/29	1	142.95	0	0.00	139.00	1	22,568	0.00%
2021/09/28	0.1	146.00	0.1	144.00	143.50	-0.1	23,358	0.00%
2021/09/27	12.2	154.94	0	0.00	149.00	12.2	24,326	0.05%
2021/09/23	6	150.00	8	151.13	151.50	-2	25,817	-0.01%
2021/09/22	6.2	148.03	11	147.45	147.00	-4.9	26,759	-0.02%
2021/09/16	0.1	151.00	3	151.00	153.00	-3	27,892	-0.01%
2021/09/15	6	148.00	6	151.00	152.00	0	28,218	0.00%
2021/09/14	0	0.00	5.1	149.91	150.00	-5.1	28,740	-0.02%
2021/09/13	18	156.00	0	0.00	151.50	18	29,687	0.06%
2021/09/10	3	157.00	6	159.00	158.00	-3	30,107	-0.01%
2021/09/08	19.2	151.12	19.1	153.20	154.00	0.1	30,648	0.00%
2021/09/07	28.1	157.26	22	158.30	154.00	6.1	30,675	0.02%
2021/09/06	15	154.57	15	158.13	151.50	0	30,423	0.00%
2021/09/03	4.2	167.89	1.1	165.59	157.50	3.1	30,452	0.01%
2021/09/02	2.1	176.31	18	176.69	177.00	-15.9	30,303	-0.05%
2021/09/01	10	176.50	0	0.00	175.00	10	30,320	0.03%
2021/08/31	137	184.80	3	186.00	179.50	134	30,343	0.44%	大買/鉅額交易
2021/08/30	4	181.88	4	183.63	182.50	0	30,448	0.00%
2021/08/27	5	180.40	3	182.17	178.00	2	30,524	0.01%
2021/08/26	4	184.00	2	190.50	182.00	2	30,680	0.01%
2021/08/25	1	184.00	4.2	184.76	185.00	-3.2	30,722	-0.01%
2021/08/24	4	183.13	13	188.69	180.00	-9	31,199	-0.03%
2021/08/23	16	188.22	3.1	189.44	184.00	12.9	31,441	0.04%
2021/08/20	1	175.50	22	176.07	177.00	-21	31,193	-0.07%
2021/08/19	7	180.64	2.1	180.16	174.00	4.9	31,090	0.02%
2021/08/18	5.1	187.43	4	186.63	191.50	1.1	30,973	0.00%
2021/08/17	1.4	181.43	2.1	182.05	174.50	-0.7	30,603	0.00%
2021/08/16	1.1	182.45	3	178.83	182.50	-1.9	30,542	-0.01%
2021/08/13	2	182.25	3	182.83	175.00	-1	30,388	0.00%
2021/08/11	3	180.33	4.2	174.57	177.50	-1.2	30,246	0.00%
2021/08/10	25.1	186.56	25	191.20	187.00	0.1	29,958	0.00%
2021/08/09	32.1	185.99	36	190.01	183.00	-3.9	29,466	-0.01%
2021/08/06	11	186.45	45	187.09	180.00	-34	29,109	-0.12%
2021/08/05	24.1	176.87	15	179.73	180.50	9.1	28,742	0.03%
2021/08/04	2	183.25	2	183.75	184.50	0	28,625	0.00%
2021/08/03	29.1	185.54	0	0.00	182.50	29.1	28,699	0.10%
2021/08/02	9	189.06	32	192.25	190.00	-23	28,426	-0.08%
2021/07/30	59.2	193.78	26.1	199.79	183.00	33.1	27,927	0.12%
2021/07/29	17.1	188.98	13	194.81	201.50	4.1	27,415	0.01%
2021/07/28	16	184.09	21	190.12	183.50	-5	27,036	-0.02%
2021/07/27	15	203.17	26.2	196.50	190.00	-11.2	26,859	-0.04%
2021/07/26	20.1	209.37	4	210.75	206.50	16.1	26,606	0.06%
2021/07/23	15.2	218.22	17.1	221.52	210.00	-1.9	26,290	-0.01%
2021/07/22	20.1	202.11	41	202.52	224.50	-20.9	25,550	-0.08%
2021/07/21	8.2	220.11	4	214.00	208.00	4.2	24,754	0.02%
2021/07/20	2	224.25	19	224.84	229.00	-17	24,353	-0.07%
2021/07/19	35	242.19	2.2	237.23	235.00	32.8	23,886	0.14%
2021/07/16	15	260.16	31.1	267.64	244.00	-16.1	23,486	-0.07%
2021/07/15	82.1	247.42	84.1	251.77	257.50	-2	22,414	-0.01%
2021/07/14	29.1	238.39	23	239.07	234.50	6.1	21,868	0.03%
2021/07/13	33.1	267.16	17.1	258.83	252.00	16	21,299	0.07%
2021/07/12	13	290.88	17.1	285.41	279.50	-4.1	20,787	-0.02%
2021/07/09	34.2	290.64	26	285.62	280.00	8.2	20,166	0.04%
2021/07/08	33.1	292.14	52.1	294.12	295.50	-19	19,499	-0.10%
2021/07/07	38	285.66	21	288.64	290.00	17	18,526	0.09%
2021/07/06	19.1	301.48	12	306.00	283.00	7.1	17,714	0.04%
2021/07/05	21.1	300.20	14	302.00	294.00	7	17,091	0.04%
2021/07/02	14	296.68	13.3	298.53	307.00	0.7	16,199	0.00%
2021/07/01	26	275.17	25.1	277.56	286.50	1	15,143	0.01%
2021/06/30	9	250.44	11.1	252.71	260.50	-2.1	14,146	-0.01%
2021/06/29	23.1	248.61	13.2	250.55	237.00	9.9	13,514	0.07%
2021/06/28	6	234.83	8	239.88	244.00	-2	12,513	-0.02%
2021/06/25	32	220.16	14.1	218.81	222.00	17.9	11,999	0.15%
2021/06/24	9.2	198.02	10	196.95	202.00	-0.8	11,191	-0.01%
2021/06/23	15.2	189.33	9	196.00	184.00	6.2	10,842	0.06%
2021/06/22	21.1	213.09	18.5	213.11	197.00	2.6	10,244	0.03%
2021/06/21	17.3	202.55	11.2	204.04	205.50	6.1	9,196	0.07%
2021/06/18	12	185.14	14.1	186.11	189.50	-2.1	8,712	-0.02%
2021/06/17	1.1	162.41	2.8	172.12	172.50	-1.6	8,170	-0.02%
2021/06/16	4.2	155.01	2.1	160.26	157.00	2	8,058	0.03%
2021/06/15	2.1	142.55	2	143.50	146.00	0.1	7,942	0.00%
2021/06/11	3.3	132.99	1	129.00	133.00	2.3	7,888	0.03%
2021/06/09	1	129.00	4	128.38	125.00	-3	7,759	-0.04%
2021/06/08	1	129.50	2	129.00	128.50	-1	7,737	-0.01%
2021/06/07	5	123.90	3.2	120.31	122.50	1.8	7,707	0.02%
2021/06/04	2	132.50	2	133.50	133.00	0	7,735	0.00%
2021/06/03	2	126.25	2	135.00	132.00	0	7,666	0.00%
2021/06/02	3	124.00	1	124.00	124.00	2	7,441	0.03%
2021/06/01	15.2	104.54	27	104.24	113.00	-11.8	7,205	-0.16%
2021/05/31	10	103.00	2	103.00	103.00	8	6,640	0.12%
2021/05/28	1	93.70	2	93.70	93.70	-1	6,264	-0.02%
2021/05/27	1	85.20	2.1	85.20	85.20	-1.1	6,424	-0.02%
2021/05/26	9	73.14	16.1	75.27	77.50	-7.1	6,440	-0.11%
2021/05/25	10	69.85	1	70.50	70.50	9	6,167	0.15%
2021/05/24	9	74.32	6	74.07	72.00	3	6,069	0.05%
2021/05/21	3	72.40	5.1	71.82	71.50	-2.1	5,882	-0.04%
2021/05/20	3.1	69.51	7	69.24	68.40	-4	5,775	-0.07%
2021/05/19	6	69.57	4	71.18	71.10	2	5,621	0.04%
2021/05/18	1	63.00	2	63.95	65.70	-1	5,490	-0.02%
2021/05/17	5.1	60.77	4	60.98	59.80	1.1	5,451	0.02%
2021/05/14	2.1	65.85	1.1	68.99	65.70	1.1	5,343	0.02%
2021/05/13	2	65.10	1	66.14	68.20	1	5,260	0.02%
2021/05/12	1	70.10	1.1	71.92	70.10	-0.1	5,162	0.00%
2021/05/11	9	79.62	9	79.51	77.80	0	5,087	0.00%
2021/05/10	2	78.95	6	80.08	82.10	-4	4,860	-0.08%
2021/05/07	2.1	72.98	3	73.83	74.70	-0.9	4,707	-0.02%
2021/05/06	2	72.90	3.8	73.39	72.90	-1.8	4,628	-0.04%
2021/05/05	4.8	73.09	3	73.47	73.10	1.8	4,535	0.04%
2021/05/04	11	75.02	4	79.68	72.00	7	4,407	0.16%
2021/05/03	4	77.93	4.1	79.43	79.90	-0.1	4,116	0.00%
2021/04/29	4	72.05	8	69.98	72.70	-4	3,920	-0.10%
2021/04/28	11	68.98	7	69.44	68.90	4	3,807	0.10%
2021/04/27	3	68.87	4	70.00	69.30	-1	3,763	-0.03%
2021/04/26	10	67.39	14	68.19	69.30	-4	3,660	-0.11%
2021/04/23	10	62.80	4	62.53	63.00	6	3,560	0.17%
2021/04/22	9	70.01	5	69.10	64.90	4	3,487	0.11%
2021/04/21	3	65.73	3	67.20	68.30	0	3,175	0.00%
2021/04/20	5	60.36	4	62.28	62.10	1	3,068	0.03%
2021/04/19	2	61.31	9	60.08	61.80	-7	3,000	-0.23%
2021/04/16	11	57.27	3	58.76	58.70	8	2,881	0.28%
2021/04/15	0	0.00	1	54.90	55.20	-1	2,805	-0.04%
2021/04/14	2	54.70	25	54.29	55.10	-23	2,817	-0.82%
2021/04/13	1	56.80	5	56.90	55.50	-4	2,817	-0.14%
2021/04/12	4	54.75	2	55.20	55.20	2	2,759	0.07%
2021/04/09	3	53.40	9	53.73	53.60	-6	2,725	-0.22%
2021/04/08	6	55.18	3	55.50	55.30	3	2,696	0.11%
2021/04/07	3	54.87	0	0.00	55.10	3	2,703	0.11%
2021/04/06	3	54.87	3	55.13	54.80	0	2,797	0.00%
2021/04/01	4	55.13	1	54.60	54.80	3	2,872	0.10%
2021/03/31	4	55.03	3.3	55.34	55.20	0.7	2,858	0.03%
2021/03/30	0	0.00	3.1	54.37	54.70	-3.1	2,841	-0.11%
2021/03/29	4	53.68	0	0.00	53.50	4	2,820	0.14%
2021/03/26	1	52.30	0.2	53.00	53.00	0.8	2,850	0.03%
2021/03/25	1	52.80	1	51.90	51.70	0	2,929	0.00%
2021/03/24	10	53.10	0	0.00	52.90	10	2,946	0.34%
2021/03/23	1	54.20	3	54.63	53.10	-2	2,947	-0.07%
2021/03/22	13	54.34	8	54.78	54.60	5	2,936	0.17%
2021/03/19	3	53.47	6	53.27	53.00	-3	2,971	-0.10%
2021/03/18	5	52.18	11	51.92	52.50	-6	3,079	-0.19%
2021/03/17	8	50.46	2.1	50.56	50.40	6	3,108	0.19%
2021/03/16	0	0.00	5	49.76	49.25	-5	3,083	-0.16%
2021/03/15	8	49.84	8	49.78	49.95	0	3,075	0.00%
2021/03/12	2	48.20	2	48.23	48.55	0	2,987	0.00%
2021/03/11	1.1	48.03	11	48.00	47.80	-9.9	2,938	-0.34%
2021/03/10	3.1	47.05	4	48.47	47.90	-1	2,887	-0.03%
2021/03/09	12	47.61	1	47.40	47.70	11	2,699	0.41%
2021/03/08	0	0.00	1	44.65	44.60	-1	2,633	-0.04%
2021/03/04	0	0.00	1	44.30	43.80	-1	2,610	-0.04%
2021/03/03	1	44.60	0	0.00	44.20	1	2,577	0.04%
2021/03/02	10	46.72	18	48.22	44.85	-8	2,542	-0.31%
2021/02/26	5	44.60	7.5	44.75	45.35	-2.5	2,354	-0.11%
2021/02/25	1	41.95	1	42.05	41.85	0	2,235	0.00%
2021/02/24	0	0.00	2	41.00	40.95	-2	2,219	-0.09%
2021/02/23	0	0.00	3	41.87	41.75	-3	2,228	-0.13%
2021/02/22	1	41.90	5	41.91	42.15	-4	2,221	-0.18%
2021/02/19	0	0.00	0	40.00	39.95	0	2,170	0.00%
2021/02/18	1	40.75	0	0.00	40.05	1	2,177	0.05%
2021/02/17	0	0.00	1	39.30	40.00	-1	2,165	-0.05%
2021/02/02	0	0.00	0.1	38.65	38.75	-0.1	2,260	0.00%
2021/01/29	0	0.00	1	38.30	38.05	-1	2,314	-0.04%
2021/01/27	2.6	39.23	0	0.00	39.15	2.6	2,382	0.11%
2021/01/25	0	0.00	1	39.40	39.45	-1	2,373	-0.04%
2021/01/22	6	38.35	6	38.70	39.20	0	2,378	0.00%
2021/01/21	0	0.00	1	38.70	38.15	-1	2,382	-0.04%
2021/01/20	2.3	38.23	3	39.10	37.95	-0.7	2,382	-0.03%
2021/01/19	0	0.00	1	38.50	38.85	-1	2,363	-0.04%
2021/01/18	2	38.55	0	0.00	38.40	2	2,396	0.08%
2021/01/15	5	38.30	0	0.00	38.00	5	2,405	0.21%
2021/01/14	0	39.80	0	0.00	40.00	0	2,375	0.00%
2021/01/12	0	0.00	5	40.15	39.20	-5	2,393	-0.21%
2021/01/11	6	40.15	0	0.00	40.10	6	2,419	0.25%
2021/01/06	5	39.75	14	39.60	39.60	-9	2,477	-0.36%
2021/01/05	14	41.01	3	40.85	40.85	11	2,492	0.44%
2021/01/04	4	41.41	2	41.20	41.45	2	2,475	0.08%
2020/12/31	0	0.00	4	40.90	41.05	-4	2,459	-0.16%
2020/12/30	4	41.13	0	0.00	41.20	4	2,452	0.16%
2020/12/29	5	41.76	26	43.82	42.20	-21	2,434	-0.86%
2020/12/28	4	42.49	22	42.76	43.00	-18	2,328	-0.77%
2020/12/24	3	39.77	0	0.00	39.85	3	2,223	0.13%
2020/12/22	1	40.90	0	0.00	39.80	1	2,246	0.04%
2020/12/21	20	42.30	8	42.27	42.15	12	2,215	0.54%
2020/12/18	3	41.97	3	41.67	40.35	0	2,150	0.00%
2020/12/17	0	0.00	3	41.25	41.10	-3	2,137	-0.14%
2020/12/16	1	42.05	0	0.00	42.00	1	2,156	0.05%
2020/12/15	2	41.40	7	41.38	42.00	-5	2,118	-0.24%
2020/12/14	6	41.07	7	40.23	41.40	-1	2,018	-0.05%
2020/12/11	2	38.35	4	39.00	38.60	-2	1,885	-0.11%
2020/12/10	3	38.05	1	37.80	37.95	2	1,800	0.11%
2020/12/09	1	37.45	3	37.28	37.70	-2	1,794	-0.11%
2020/12/08	0	0.00	1	36.65	36.50	-1	1,810	-0.06%
2020/12/07	10	35.80	0	0.00	35.50	10	1,841	0.54%
2020/12/04	0	0.00	14	36.59	36.60	-14	1,898	-0.74%
2020/12/03	7	35.90	2	36.10	35.80	5	1,960	0.26%
2020/12/02	7	35.72	1	35.35	35.60	6	2,039	0.29%
2020/12/01	11	36.41	0	0.00	36.30	11	2,119	0.52%
2020/11/30	8	36.76	1	36.80	36.80	7	2,227	0.31%
2020/11/27	3	37.05	0	0.00	37.05	3	2,311	0.13%
2020/11/26	3	37.00	10	37.05	37.00	-7	2,493	-0.28%
2020/11/25	12	36.84	0	0.00	36.55	12	2,628	0.46%
2020/11/24	0	0.00	2	36.95	36.90	-2	2,647	-0.08%
2020/11/23	0	0.00	2	37.80	37.75	-2	2,620	-0.08%
2020/11/20	7	37.41	4	37.70	37.55	3	2,603	0.12%
2020/11/18	1	38.45	2	38.23	38.20	-1	2,565	-0.04%
2020/11/16	0	0.00	1	37.60	37.70	-1	2,553	-0.04%
2020/11/13	1	37.05	1	37.50	37.10	0	2,552	0.00%
2020/11/12	1	37.05	0	0.00	37.35	1	2,561	0.04%
2020/11/11	2	37.40	0	0.00	37.65	2	2,574	0.08%
2020/11/10	3	38.27	0	0.00	38.15	3	2,557	0.12%
2020/11/09	0	0.00	2	39.70	40.00	-2	2,494	-0.08%
2020/11/05	5	39.56	1	38.85	38.60	4	2,459	0.16%
2020/11/04	1	39.90	1	40.00	39.20	0	2,474	0.00%
2020/11/03	0	0.00	1	38.55	38.60	-1	2,437	-0.04%
2020/10/29	1	38.90	0.2	38.00	38.90	0.8	2,433	0.03%
2020/10/27	0	0.00	1	38.35	38.40	-1	2,432	-0.04%
2020/10/26	5	38.84	3	38.40	38.10	2	2,435	0.08%
2020/10/22	0	0.00	1	38.10	37.60	-1	2,390	-0.04%
2020/10/20	1	37.90	1	37.15	38.25	0	2,388	0.00%
2020/10/19	2	37.98	3	37.45	38.20	-1	2,363	-0.04%
2020/10/16	0	0.00	2	36.80	36.10	-2	2,322	-0.09%
2020/10/15	2	37.08	0	0.00	36.95	2	2,312	0.09%
2020/10/14	1	37.75	3	38.02	37.85	-2	2,283	-0.09%
2020/10/13	1	36.80	6	36.73	36.65	-5	2,239	-0.22%
2020/10/06	0	0.00	1.4	35.82	35.40	-1.4	2,197	-0.06%
2020/09/30	0	0.00	1	34.75	34.95	-1	2,258	-0.04%
2020/09/28	3	33.53	3	33.80	34.20	0	2,305	0.00%
2020/09/25	3	33.97	2.1	34.91	33.35	0.9	2,399	0.04%
2020/09/24	1	33.05	1	33.60	34.00	0	2,519	0.00%
2020/09/23	5	34.08	0	0.00	33.80	5	2,552	0.20%
2020/09/22	2	34.68	2	35.08	35.40	0	2,535	0.00%
2020/09/21	2	35.65	0.2	35.95	35.65	1.8	2,507	0.07%
2020/09/17	1	34.15	0	0.00	34.30	1	2,477	0.04%
2020/09/16	1	34.65	0	0.00	34.70	1	2,459	0.04%
2020/09/10	0.8	37.70	0	0.00	37.85	0.8	2,393	0.03%
2020/09/09	1	39.30	1	38.40	38.20	0	2,359	0.00%
2020/09/07	0	0.00	6	38.90	38.75	-6	2,230	-0.27%
2020/09/04	8	38.99	9	38.35	40.10	-1	2,151	-0.05%
2020/09/03	9	38.66	13	38.52	38.05	-4	2,068	-0.19%
2020/09/02	1	35.40	1	35.75	36.25	0	1,953	0.00%
2020/09/01	0	0.00	7	35.46	34.40	-7	1,871	-0.37%
2020/08/31	7	35.75	11	35.75	35.75	-4	1,684	-0.24%
2020/08/27	0.1	31.35	0	0.00	31.45	0.1	1,493	0.01%
2020/08/03	0	0.00	4	29.15	28.50	-4	1,445	-0.28%
2020/07/28	0	0.00	2	28.85	28.20	-2	1,377	-0.15%
2020/07/27	0	0.00	0.4	28.60	28.55	-0.4	1,359	-0.03%
2020/07/24	4	29.15	0	0.00	29.00	4	1,348	0.30%
2020/07/14	3	28.20	6	27.83	28.05	-3	1,283	-0.23%
2020/07/03	0	0.00	9.1	30.00	30.55	-9.1	989	-0.92%
2020/06/29	2	27.45	0	0.00	27.45	2	729	0.27%
2020/06/17	4	26.90	0	0.00	27.25	4	642	0.62%
2020/06/16	1	26.80	1	26.65	26.60	0	614	0.00%
2020/06/04	1.9	26.02	0	0.00	26.10	1.9	542	0.35%
2020/05/29	0	0.00	1	26.50	26.50	-1	456	-0.22%
2020/05/21	0	0.00	5	24.00	24.00	-5	322	-1.55%
2020/05/15	7	22.28	8	22.25	22.70	-1	290	-0.34%
2020/05/14	0	0.00	2	22.45	22.45	-2	285	-0.70%
2020/05/13	3	22.27	0	0.00	22.45	3	280	1.07%
2020/05/06	0	0.00	1	21.65	21.70	-1	254	-0.39%
2020/03/24	0	19.00	0	0.00	18.30	0	228	0.00%
2020/03/23	0	18.25	0	0.00	18.00	0	231	0.00%
2020/03/20	5	18.25	0	0.00	18.20	5	229	2.18%
2020/03/19	3	17.75	0	0.00	17.60	3	223	1.34%
2020/03/18	3	18.80	0	0.00	18.85	3	214	1.40%
2020/03/17	0	0.00	2	19.45	19.00	-2	215	-0.93%
2020/02/25	0	0.00	5	22.95	22.95	-5	184	-2.70%
2020/02/20	1	23.15	0	0.00	23.20	1	183	0.55%
2020/01/30	8	23.15	0	0.00	22.85	8	181	4.42%
2020/01/08	3	23.80	0	0.00	23.95	3	188	1.59%
2020/01/06	3	24.00	0	0.00	23.90	3	226	1.33%
2019/12/02	3	23.90	0	0.00	23.90	3	229	1.31%
2019/11/28	3	24.00	0	0.00	24.05	3	227	1.32%
2019/10/28	0	0.00	1	23.45	23.55	-1	259	-0.39%
2019/10/16	0	0.00	0.1	23.80	23.80	-0.1	319	-0.05%
2019/09/18	0	0.00	1	23.95	24.05	-1	331	-0.30%
2019/07/23	0	0.00	1	24.30	24.20	-1	440	-0.23%
2019/07/22	0	0.00	10	24.44	24.35	-10	437	-2.29%
2019/07/19	10.1	26.55	0	0.00	26.55	10.1	422	2.38%
2019/07/18	5	26.45	0	0.00	26.50	5	411	1.22%
2019/06/24	1	25.95	0	0.00	25.95	1	627	0.16%
2019/06/04	0	0.00	1	25.25	25.10	-1	649	-0.15%
2019/05/29	0	0.00	1	25.30	25.30	-1	658	-0.15%
2019/05/24	1	25.15	0	0.00	25.30	1	680	0.15%
2019/05/22	1	25.45	0	0.00	25.35	1	692	0.14%
2019/05/09	0	0.00	5	26.00	26.05	-5	670	-0.75%
2019/05/08	5	26.40	0	0.00	26.30	5	666	0.75%
2019/05/03	1	28.00	0	0.00	28.05	1	625	0.16%
2019/05/02	2	27.98	0	0.00	28.00	2	622	0.32%
2019/04/24	0	0.00	5	28.15	28.10	-5	591	-0.85%
2019/04/23	5	28.01	0	0.00	28.10	5	582	0.86%
2019/04/17	0	27.95	0	0.00	27.95	0	563	0.00%
2019/04/16	0	0.00	1	28.20	28.10	-1	551	-0.18%
2019/04/15	1	28.55	0	0.00	28.15	1	530	0.19%
2019/04/11	1	27.40	1	27.30	27.60	0	464	0.00%
2019/04/09	1	27.25	7	27.20	27.30	-6	437	-1.37%
2019/03/27	7	26.79	0	0.00	26.60	7	361	1.94%
2019/03/25	0	0.00	5	25.80	25.90	-5	306	-1.63%
2019/03/19	0	0.00	2	25.90	25.80	-2	307	-0.65%
2019/03/15	2	25.55	0	0.00	25.55	2	328	0.61%
2019/03/04	0	0.00	0.1	26.00	26.00	-0.1	324	-0.03%
2019/02/18	0	0.00	1	25.25	25.40	-1	293	-0.34%
2019/01/28	1	25.40	0	0.00	25.20	1	361	0.28%
2019/01/18	0	24.60	0	0.00	24.60	0	372	0.00%
2019/01/07	0	24.60	0	0.00	24.50	0	470	0.00%
2018/12/14	5	25.25	0	0.00	25.25	5	654	0.76%
2018/12/11	2	25.30	2	25.45	25.00	0	741	0.00%
2018/10/19	0	0.00	2	26.00	26.10	-2	820	-0.24%
2018/10/15	0	0.00	2	25.00	25.20	-2	771	-0.26%
2018/10/11	5	23.67	0	0.00	23.50	5	746	0.67%
2018/10/05	2	25.00	0	0.00	25.25	2	715	0.28%
2018/10/02	0	0.00	1	26.70	26.70	-1	707	-0.14%
2018/10/01	1	26.85	2	26.70	27.00	-1	693	-0.14%
2018/09/28	2	26.03	2	26.00	25.80	0	652	0.00%
2018/09/21	0	0.00	0.1	24.95	24.95	-0.1	634	-0.02%
2018/09/19	2	25.00	0	0.00	25.35	2	619	0.32%
2018/09/17	0	0.00	5	26.67	26.50	-5	587	-0.85%
2018/09/14	2	26.28	0	0.00	26.55	2	547	0.37%
2018/09/11	0	0.00	1	24.70	25.40	-1	436	-0.23%
2018/08/13	3	23.83	0	0.00	23.65	3	364	0.82%
2018/08/10	4	24.60	0	0.00	24.60	4	351	1.15%
2018/08/07	0	0.00	1	24.40	24.20	-1	322	-0.31%
2018/08/02	1	23.80	0	0.00	24.00	1	322	0.31%
2018/07/10	0	0.00	5	23.80	23.85	-5	380	-1.32%
2018/07/06	5	23.00	0	0.00	23.35	5	376	1.33%
2018/07/03	10	24.00	0	0.00	23.90	10	446	2.24%
2018/06/27	0	0.00	1	25.00	24.50	-1	536	-0.19%
2018/06/21	5	24.00	0	0.00	23.95	5	653	0.76%
2018/06/05	1	23.90	0	0.00	23.90	1	640	0.16%
2018/04/24	0	0.00	8	22.90	23.00	-8	661	-1.21%
2018/04/20	0	0.00	1	23.50	23.65	-1	651	-0.15%
2018/04/19	1	23.35	0	0.00	23.35	1	654	0.15%
2018/04/17	6	23.75	0	0.00	23.65	6	635	0.94%
2018/04/16	4	24.10	0	0.00	23.95	4	622	0.64%
2018/04/09	0	0.00	12	25.60	25.45	-12	568	-2.11%
2018/03/31	2	24.85	0	0.00	24.85	2	501	0.40%
2018/03/30	7	25.21	6	25.70	25.05	1	493	0.20%
2018/03/29	5	25.05	6	25.02	25.40	-1	453	-0.22%
2018/03/28	1	24.70	0	0.00	24.10	1	382	0.26%
2018/03/14	0	0.00	1	23.15	23.15	-1	329	-0.30%
2018/03/05	1	22.40	1	22.40	22.40	0	389	0.00%
2018/02/23	1	22.90	0	0.00	22.90	1	437	0.23%
2018/02/05	5	22.80	0	0.00	23.05	5	470	1.06%
2018/01/24	0	0.00	1	23.65	23.65	-1	582	-0.17%