台驊投控 (2636)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
93.7
漲跌
▼1.2
漲幅
-1.26%
成交量
1,591張
產業
上市航運類股
615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

台驊投控 (2636)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/04/17	0.1	94.73	0	0.00	96.40	0.1	2,086	0.01%
2024/04/16	2.1	93.47	1	94.60	92.50	1.1	2,111	0.05%
2024/04/15	0	96.99	2	96.60	95.80	-2	2,153	-0.09%
2024/04/12	1.1	102.91	10.1	105.65	106.00	-8.9	2,135	-0.42%
2024/04/11	1	97.69	0	97.60	97.80	1	2,178	0.05%
2024/04/10	0.1	96.42	0.1	96.10	95.90	0	2,317	0.00%
2024/04/09	0	0.00	0	97.50	96.60	0	2,346	0.00%
2024/04/02	0.1	94.10	0	0.00	94.30	0.1	2,428	0.00%
2024/04/01	0	0.00	1	94.81	93.50	-1	2,466	-0.04%
2024/03/29	0	95.10	0	0.00	94.90	0	2,516	0.00%
2024/03/27	0	95.00	0.1	96.00	95.80	-0.1	2,807	0.00%
2024/03/26	1	95.78	0	0.00	94.00	1	3,112	0.03%
2024/03/25	0	97.31	0	0.00	97.30	0	3,235	0.00%
2024/03/21	0.1	98.01	6.1	98.50	98.60	-6	3,780	-0.16%
2024/03/20	4.1	97.52	0.1	98.52	96.80	4	3,765	0.11%
2024/03/19	0	95.40	1.1	97.32	97.00	-1.1	3,751	-0.03%
2024/03/18	0	92.60	0	0.00	94.40	0	3,744	0.00%
2024/03/15	1	91.30	3	92.70	92.10	-2	3,758	-0.05%
2024/03/14	5.1	97.69	1.1	97.16	97.70	4	3,563	0.11%
2024/03/13	0.2	94.42	0.1	94.50	94.80	0.1	3,453	0.00%
2024/03/12	2	93.00	0	0.00	93.40	2	3,422	0.06%
2024/03/11	1	93.40	0	0.00	93.00	1	3,426	0.03%
2024/03/08	0	94.20	4	93.80	93.20	-4	3,453	-0.12%
2024/03/06	0	93.34	2	94.10	92.70	-2	3,432	-0.06%
2024/03/05	2	93.50	0.1	93.60	94.00	1.9	3,421	0.06%
2024/03/01	3	91.03	0	0.00	91.00	3	3,370	0.09%
2024/02/29	2	92.60	0	92.40	92.10	2	3,354	0.06%
2024/02/23	0.1	92.40	0	0.00	92.00	0.1	3,349	0.00%
2024/02/22	0	0.00	17	93.27	93.90	-17	3,340	-0.51%
2024/02/21	0	92.10	0.1	92.20	92.30	0	3,307	0.00%
2024/02/20	0	0.00	0.1	90.30	90.10	-0.1	3,278	0.00%
2024/02/19	0	0.00	1	89.50	89.50	-1	3,275	-0.03%
2024/02/16	0.1	88.85	0	0.00	88.50	0.1	3,278	0.00%
2024/02/15	1	88.30	0	0.00	88.30	1	3,281	0.03%
2024/02/05	4.1	88.84	4	89.00	88.70	0.1	3,266	0.00%
2024/02/02	18.1	89.22	0	0.00	88.00	18.1	3,236	0.56%
2024/02/01	0.1	91.80	0	0.00	91.60	0.1	3,182	0.00%
2024/01/30	0.1	91.10	0	0.00	90.70	0.1	3,201	0.00%
2024/01/29	0.1	91.50	0	0.00	92.00	0.1	3,198	0.00%
2024/01/26	0.1	90.69	0	0.00	90.40	0.1	3,191	0.00%
2024/01/25	0.1	91.75	0.1	91.70	91.50	0	3,179	0.00%
2024/01/24	0.1	92.60	1	91.20	93.00	-1	3,171	-0.03%
2024/01/23	0	91.20	0	0.00	90.90	0	3,151	0.00%
2024/01/22	1.3	91.32	1	92.40	92.20	0.3	3,126	0.01%
2024/01/19	2.1	92.20	0	0.00	92.20	2.1	3,120	0.07%
2024/01/18	0	0.00	2.1	93.22	92.90	-2.1	3,108	-0.07%
2024/01/17	2	90.60	0	0.00	90.60	2	3,091	0.06%
2024/01/15	0	0.00	2	95.80	93.80	-2	3,038	-0.07%
2024/01/12	0	92.50	2.1	92.60	92.80	-2.1	2,970	-0.07%
2024/01/10	0.1	89.27	0	0.00	89.30	0.1	2,886	0.00%
2024/01/09	5	91.16	2	91.90	90.00	3	2,842	0.11%
2024/01/08	1	95.30	0	97.10	96.10	1	2,763	0.04%
2024/01/05	2	93.01	3.1	95.48	96.50	-1.1	2,690	-0.04%
2024/01/04	1	94.32	0	0.00	92.60	1	2,575	0.04%
2024/01/03	0	88.09	0	0.00	88.30	0	2,438	0.00%
2024/01/02	1.2	87.39	1	88.70	87.40	0.2	2,402	0.01%
2023/12/29	0.1	86.93	0	0.00	86.70	0.1	2,332	0.01%
2023/12/28	0	87.30	0.1	87.20	87.00	-0.1	2,361	0.00%
2023/12/27	3	90.40	2	90.45	88.50	1	2,366	0.04%
2023/12/26	1	90.60	0.1	90.00	89.00	0.9	2,348	0.04%
2023/12/25	1	88.08	2	88.80	88.20	-1	2,303	-0.04%
2023/12/22	2	97.93	8	97.61	95.10	-6	2,193	-0.27%
2023/12/21	5	98.28	2.1	100.38	96.00	3	2,020	0.15%
2023/12/20	0	93.20	0	94.00	94.00	0	1,703	0.00%
2023/12/19	9	94.53	9	94.53	94.50	0	1,562	0.00%
2023/12/18	2	90.00	5.2	87.63	90.90	-3.2	1,136	-0.28%
2023/12/14	0	82.30	0	0.00	82.50	0	982	0.00%
2023/12/13	0	83.40	1.1	83.80	83.80	-1	978	-0.11%
2023/12/12	1.1	82.82	2.1	83.03	82.40	-1	985	-0.10%
2023/12/07	5	79.70	0	80.10	80.00	5	941	0.53%
2023/12/06	0	80.00	0	0.00	80.60	0	926	0.00%
2023/12/05	0	0.00	1.2	80.87	81.90	-1.2	901	-0.13%
2023/12/04	1	80.89	10.1	79.90	81.40	-9.1	851	-1.07%
2023/12/01	0	78.10	4	78.00	78.10	-4	803	-0.50%
2023/11/30	0.1	77.30	0	0.00	77.00	0.1	791	0.01%
2023/11/24	0.1	76.10	0	0.00	75.80	0.1	770	0.01%
2023/11/22	5	78.88	0.1	79.15	79.20	4.9	752	0.66%
2023/11/21	1.4	78.13	0	78.50	78.40	1.4	734	0.18%
2023/11/20	4	78.10	0	0.00	78.20	4	725	0.55%
2023/11/16	0	0.00	1	77.40	77.70	-1	705	-0.14%
2023/11/15	0	77.50	0	0.00	77.40	0	698	0.00%
2023/11/14	9	76.92	0	0.00	77.00	9	717	1.25%
2023/11/07	0	0.00	0	77.70	76.80	0	697	0.00%
2023/10/25	0	72.50	0	0.00	73.30	0	705	0.00%
2023/10/06	0.1	78.00	0	77.90	77.90	0.1	665	0.01%
2023/10/05	0	76.80	0	0.00	76.90	0	682	0.00%
2023/09/25	0.1	77.00	0	0.00	78.30	0.1	735	0.01%
2023/09/20	0.2	79.20	0	0.00	78.50	0.2	749	0.02%
2023/09/19	0	0.00	1	78.50	78.50	-1	745	-0.13%
2023/09/18	0.1	78.90	0	0.00	78.90	0.1	744	0.01%
2023/09/15	0	0.00	0.1	78.10	78.20	-0.1	736	-0.01%
2023/09/13	0	0.00	0.1	75.20	75.60	-0.1	694	-0.01%
2023/09/07	0	0.00	2	73.30	72.90	-2	695	-0.29%
2023/08/30	0	74.10	0	0.00	73.90	0	780	0.00%
2023/08/29	0	0.00	0.1	73.60	73.60	-0.1	808	-0.01%
2023/08/25	0.1	74.00	0	0.00	73.50	0.1	855	0.01%
2023/08/18	2	77.70	0	78.00	76.80	2	912	0.22%
2023/08/17	0	74.10	0	0.00	74.30	0	886	0.00%
2023/08/15	0	0.00	0.3	73.90	73.90	-0.3	891	-0.03%
2023/08/14	0	0.00	0.1	74.20	74.00	-0.1	893	-0.01%
2023/08/11	0	0.00	0.1	75.90	75.40	-0.1	894	-0.01%
2023/08/09	0	0.00	0.3	75.80	75.80	-0.3	894	-0.03%
2023/08/08	0	76.54	3	76.90	76.50	-3	890	-0.33%
2023/08/07	0.1	73.00	0	0.00	72.90	0.1	860	0.01%
2023/08/04	0	0.00	0.1	73.50	74.10	-0.1	865	-0.01%
2023/07/28	0	72.00	0	0.00	72.40	0	860	0.00%
2023/07/20	0	0.00	0.1	71.80	71.40	-0.1	854	-0.01%
2023/07/19	0	0.00	0.1	70.80	70.20	-0.1	852	-0.01%
2023/07/18	0	0.00	1	69.90	69.30	-1	850	-0.12%
2023/07/17	0.1	68.50	0	0.00	68.90	0.1	846	0.01%
2023/07/14	1.1	67.47	0.2	67.50	66.70	0.9	852	0.10%
2023/07/13	0	0.00	5	66.20	66.80	-5	857	-0.58%
2023/07/12	0.1	68.80	0	0.00	68.10	0.1	857	0.01%
2023/07/03	0	0.00	1.2	74.69	77.50	-1.2	739	-0.16%
2023/06/21	0	0.00	0.5	71.50	70.90	-0.5	675	-0.07%
2023/06/16	10	72.80	0	0.00	72.60	10	737	1.36%
2023/06/12	0.1	72.80	0	0.00	72.40	0.1	1,093	0.01%
2023/06/09	0	0.00	1	73.20	73.50	-1	1,205	-0.08%
2023/06/02	1	70.50	1	70.30	70.80	0	1,450	0.00%
2023/06/01	0	0.00	1	70.60	70.50	-1	1,447	-0.07%
2023/05/31	0.1	70.80	0	0.00	70.20	0.1	1,444	0.01%
2023/05/29	0	71.20	1.2	71.08	71.70	-1.2	1,441	-0.08%
2023/05/26	1	76.60	0	0.00	76.40	1	1,433	0.07%
2023/05/25	1	77.70	1	77.80	77.40	0	1,431	0.00%
2023/05/24	1	76.90	0	0.00	77.80	1	1,433	0.07%
2023/05/23	0.1	77.00	0	0.00	76.90	0.1	1,433	0.01%
2023/05/19	0.1	75.70	0	0.00	75.50	0.1	1,431	0.01%
2023/05/12	0	0.00	1	75.70	75.60	-1	1,442	-0.07%
2023/05/10	0	0.00	6	75.92	76.60	-6	1,451	-0.41%
2023/04/21	1	77.00	0	0.00	76.00	1	1,530	0.07%
2023/04/20	0	0.00	1	78.00	78.00	-1	1,530	-0.07%
2023/04/11	0	0.00	0.4	79.31	79.20	-0.4	1,600	-0.02%
2023/04/06	0.2	78.70	0	0.00	77.80	0.2	1,645	0.01%
2023/03/31	0.2	77.90	0	0.00	78.20	0.2	1,656	0.01%
2023/03/24	0.1	76.70	0	0.00	76.30	0.1	1,956	0.00%
2023/03/23	0	76.90	0	0.00	76.70	0	1,979	0.00%
2023/03/21	0	0.00	1	78.00	77.60	-1	1,969	-0.05%
2023/03/20	1	80.20	1	79.70	79.70	0	1,958	0.00%
2023/03/17	0.2	77.40	0.2	77.12	80.00	-0.1	1,932	0.00%
2023/03/16	0	0.00	2	76.60	76.30	-2	1,800	-0.11%
2023/03/15	4	78.95	2	78.70	76.00	2	1,782	0.11%
2023/03/14	8	77.45	8	79.68	80.10	0	1,693	0.00%
2023/03/13	2	79.70	4	79.27	79.80	-2	1,606	-0.12%
2023/03/10	2.1	74.35	1	72.60	72.60	1.1	1,431	0.08%
2023/03/07	0.1	71.50	0	0.00	71.90	0.1	1,370	0.00%
2023/03/06	0	0.00	1	72.20	72.00	-1	1,377	-0.07%
2023/03/03	0	71.90	0	0.00	71.40	0	1,369	0.00%
2023/03/02	0	0.00	6	70.03	69.90	-6	1,362	-0.44%
2023/02/23	0	0.00	1	69.50	68.80	-1	1,357	-0.07%
2023/02/20	0	0.00	0.4	66.60	66.90	-0.4	1,350	-0.03%
2023/02/10	1	66.60	0	0.00	66.70	1	1,535	0.07%
2023/02/09	0.1	68.00	1	67.90	67.80	-0.9	1,647	-0.05%
2023/02/08	0	0.00	2	67.50	67.90	-2	1,709	-0.12%
2023/02/06	2	66.50	0	0.00	66.30	2	1,718	0.12%
2023/02/03	1	68.50	1	68.00	67.40	0	1,720	0.00%
2023/02/02	1	66.80	2	66.50	67.00	-1	1,707	-0.06%
2023/01/17	1	63.90	0	0.00	63.50	1	1,748	0.06%
2023/01/12	0	0.00	2	64.20	64.10	-2	1,790	-0.11%
2023/01/10	1	66.10	0	0.00	66.00	1	1,798	0.06%
2023/01/09	2	66.40	0	0.00	66.40	2	1,820	0.11%
2023/01/04	5	68.50	2	69.85	68.50	3	1,838	0.16%
2023/01/03	1	76.50	0	0.00	76.30	1	1,813	0.06%
2022/12/29	1	76.30	0	0.00	75.80	1	1,788	0.06%
2022/12/28	0	0.00	6	76.83	77.30	-6	1,782	-0.34%
2022/12/27	0	0.00	9	76.12	76.20	-9	1,774	-0.51%
2022/12/26	0	0.00	2	76.00	74.90	-2	1,777	-0.11%
2022/12/23	20	76.20	5	75.60	76.30	15	1,774	0.85%
2022/12/22	2	77.30	1.1	77.19	77.00	0.9	1,766	0.05%
2022/12/20	1	76.20	0	0.00	74.20	1	1,719	0.06%
2022/12/16	3	77.23	1	75.10	76.00	2	1,644	0.12%
2022/12/15	1	73.00	1	72.20	72.70	0	1,539	0.00%
2022/12/09	1	73.00	0	0.00	72.20	1	1,507	0.07%
2022/12/08	2	73.60	5	72.76	72.50	-3	1,497	-0.20%
2022/11/24	0	0.00	1	74.50	75.60	-1	1,413	-0.07%
2022/11/23	1	73.10	1.1	75.02	75.10	-0.1	1,399	-0.01%
2022/11/18	5	71.70	5	72.40	71.70	0	1,408	0.00%
2022/11/15	0.1	72.10	0	0.00	72.10	0.1	1,438	0.01%
2022/11/14	2	72.40	2	71.70	71.80	0	1,435	0.00%
2022/11/10	1	71.60	1	71.20	71.20	0	1,402	0.00%
2022/11/09	0	0.00	2	72.75	72.30	-2	1,378	-0.15%
2022/11/08	7	72.73	8	71.56	72.20	-1	1,360	-0.07%
2022/11/07	9	69.00	5	69.82	69.50	4	1,300	0.31%
2022/11/04	3	66.30	2	64.95	66.70	1	1,197	0.08%
2022/11/01	4	60.80	4	60.90	60.80	0	1,165	0.00%
2022/10/27	0	0.00	0.1	60.40	61.50	-0.1	1,178	-0.01%
2022/10/26	1	59.00	0	0.00	58.60	1	1,186	0.08%
2022/10/24	2	61.00	2	60.30	60.30	0	1,183	0.00%
2022/10/12	1	63.00	0	0.00	61.40	1	1,181	0.08%
2022/10/06	0	0.00	1	68.00	67.80	-1	1,207	-0.08%
2022/10/05	3	68.10	3	67.80	67.80	0	1,233	0.00%
2022/10/04	2	66.90	2	67.50	67.50	0	1,258	0.00%
2022/09/30	0	0.00	1	61.10	63.40	-1	1,301	-0.08%
2022/09/26	1	65.40	2	65.45	63.90	-1	1,390	-0.07%
2022/09/21	0	0.00	1	72.00	72.20	-1	1,513	-0.07%
2022/09/14	1	69.80	1	70.80	72.90	0	2,111	0.00%
2022/09/05	1	73.50	4	73.73	72.30	-3	2,487	-0.12%
2022/08/29	1	77.70	1	77.70	77.20	0	2,846	0.00%
2022/08/18	1	87.30	1	87.30	87.70	0	3,215	0.00%
2022/08/17	0	86.50	0	0.00	86.70	0	3,238	0.00%
2022/08/02	0	0.00	1	85.90	86.40	-1	3,400	-0.03%
2022/07/29	0	0.00	0	86.00	85.80	0	3,420	0.00%
2022/07/22	1	87.50	0	0.00	88.00	1	3,433	0.03%
2022/07/21	1	84.50	1	84.90	85.90	0	3,412	0.00%
2022/07/20	0.1	83.50	0	0.00	83.00	0.1	3,395	0.00%
2022/07/19	1	81.70	2	83.80	83.10	-1	3,403	-0.03%
2022/07/18	1	82.70	1	81.80	81.40	0	3,384	0.00%
2022/07/15	1	81.50	0	0.00	82.00	1	3,382	0.03%
2022/07/13	3	82.30	3	81.20	81.20	0	3,385	0.00%
2022/07/12	1	80.80	0	0.00	80.90	1	3,366	0.03%
2022/07/08	1	86.30	4	86.70	87.40	-3	3,329	-0.09%
2022/07/07	1	82.00	4	82.40	82.70	-3	3,297	-0.09%
2022/07/06	1	81.90	1	81.90	81.20	0	3,275	0.00%
2022/07/05	1	82.70	5	81.24	83.00	-4	3,268	-0.12%
2022/07/04	11	79.95	10	82.55	80.90	1	3,249	0.03%
2022/07/01	5	81.20	3	85.37	80.80	2	3,224	0.06%
2022/06/30	3	88.00	0	0.00	86.20	3	3,181	0.09%
2022/06/29	4	91.53	3	90.63	89.60	1	3,144	0.03%
2022/06/28	0	0.00	1	94.20	95.40	-1	3,081	-0.03%
2022/06/27	11	93.93	18	95.74	96.80	-7	2,922	-0.24%
2022/06/24	0	0.00	21	89.63	88.00	-21	2,780	-0.76%
2022/06/23	1	83.80	0	0.00	83.00	1	2,656	0.04%
2022/06/22	26	84.68	3	84.13	83.60	23	2,618	0.88%
2022/06/21	0	87.60	2	89.10	89.10	-2	2,540	-0.08%
2022/06/20	2	91.19	0	0.00	87.00	2	2,485	0.08%
2022/06/17	2	96.60	0	0.00	95.80	2	2,395	0.08%
2022/06/16	3.1	100.83	3	99.20	97.00	0.1	2,343	0.00%
2022/06/15	3	107.50	1	104.50	103.50	2	2,300	0.09%
2022/06/14	22	107.48	1	108.50	108.00	21	2,315	0.91%
2022/06/13	6	109.50	21	111.48	108.50	-15	2,350	-0.64%
2022/06/10	3	117.83	8	117.13	116.50	-5	2,360	-0.21%
2022/06/09	4	135.00	6	134.67	133.00	-2	2,299	-0.09%
2022/06/08	8	138.63	0	0.00	138.50	8	2,259	0.35%
2022/06/07	0	0.00	0.1	138.00	137.50	-0.1	2,373	0.00%
2022/06/06	1	137.50	3	137.00	137.50	-2	2,877	-0.07%
2022/06/02	3	133.50	0.1	133.00	134.00	2.9	3,099	0.10%
2022/06/01	0	0.00	2	132.50	132.50	-2	3,292	-0.06%
2022/05/31	2.1	130.50	11	129.09	133.00	-9	3,909	-0.23%
2022/05/30	5	131.60	7	133.50	132.50	-2	4,051	-0.05%
2022/05/27	4	126.00	1	129.50	129.00	3	3,976	0.08%
2022/05/26	0	0.00	1	124.50	124.50	-1	3,991	-0.03%
2022/05/25	0	0.00	1	123.00	123.50	-1	4,015	-0.02%
2022/05/23	4	122.88	4	124.13	124.00	0	3,987	0.00%
2022/05/19	1	112.50	1	113.50	115.50	0	4,042	0.00%
2022/05/18	1	116.50	1	117.00	117.50	0	4,064	0.00%
2022/05/17	2	115.25	1	115.50	115.00	1	4,080	0.02%
2022/05/16	1	116.50	1	117.50	117.50	0	4,089	0.00%
2022/05/12	0	0.00	10	118.50	114.50	-10	4,116	-0.24%
2022/05/11	2	118.25	0	0.00	119.00	2	4,144	0.05%
2022/05/06	10	123.50	0	0.00	124.00	10	4,239	0.24%
2022/05/03	2	117.25	0	0.00	118.00	2	4,301	0.05%
2022/04/29	1	119.00	1	118.50	118.00	0	4,323	0.00%
2022/04/28	1	115.00	1	115.00	116.00	0	4,350	0.00%
2022/04/25	2	117.50	4	118.00	117.00	-2	4,373	-0.05%
2022/04/21	0	0.00	0	123.50	123.50	0	4,382	0.00%
2022/04/20	3	124.83	3	123.17	122.00	0	4,395	0.00%
2022/04/19	1	122.50	1	122.00	121.00	0	4,414	0.00%
2022/04/18	0	0.00	2	120.00	120.00	-2	4,427	-0.05%
2022/04/15	2	123.25	0	0.00	122.00	2	4,450	0.04%
2022/04/12	6	117.92	1	119.50	120.00	5	4,464	0.11%
2022/04/07	0	118.00	0	0.00	116.50	0	4,491	0.00%
2022/04/06	0	120.50	0	0.00	120.00	0	4,498	0.00%
2022/03/31	0	0.00	0.1	122.50	122.50	-0.1	4,563	0.00%
2022/03/29	1	123.98	0	0.00	122.00	1	4,564	0.02%
2022/03/28	3	121.84	3	122.33	122.50	0	4,565	0.00%
2022/03/24	0	127.50	1	128.00	127.50	-1	4,574	-0.02%
2022/03/23	2	130.51	0	0.00	129.00	2	4,601	0.04%
2022/03/22	1	130.50	1	131.00	130.00	0	4,618	0.00%
2022/03/21	0	0.00	1	130.50	130.50	-1	4,630	-0.02%
2022/03/18	1	130.00	0.2	130.00	131.50	0.9	4,671	0.02%
2022/03/17	3	130.85	3	131.67	133.00	0	4,668	0.00%
2022/03/16	10	135.30	1.6	130.00	129.00	8.4	4,670	0.18%
2022/03/15	4	139.63	2	141.75	134.00	2	4,713	0.04%
2022/03/14	1.6	140.00	4	140.50	139.50	-2.4	4,762	-0.05%
2022/03/11	3	139.00	3	139.50	140.00	0	4,851	0.00%
2022/03/10	14	143.53	14	140.61	139.00	0	4,898	0.00%
2022/03/09	19	145.26	15	142.03	141.00	4	4,863	0.08%
2022/03/08	2	149.00	11	144.32	150.00	-9	4,582	-0.20%
2022/03/07	15	147.90	4	154.00	146.50	11	4,386	0.25%
2022/03/04	23.5	154.46	33	155.17	153.00	-9.5	4,324	-0.22%
2022/03/03	10.2	140.55	20.1	148.94	150.00	-9.9	3,707	-0.27%
2022/03/02	1	135.00	1	136.50	136.50	0	3,540	0.00%
2022/03/01	0	0.00	2	135.00	137.00	-2	3,559	-0.06%
2022/02/25	0	131.50	0	0.00	133.00	0	3,537	0.00%
2022/02/23	1	132.50	0	0.00	131.50	1	3,539	0.03%
2022/02/22	0	0.00	0.2	127.50	129.00	-0.2	3,578	-0.01%
2022/02/21	12	134.54	2	135.50	133.50	10	3,596	0.28%
2022/02/18	2.1	128.48	3	129.84	129.50	-0.9	3,554	-0.03%
2022/02/17	0	0.00	3	127.50	127.00	-3	3,609	-0.08%
2022/02/15	2	125.50	0	0.00	124.00	2	3,877	0.05%
2022/02/14	1	125.50	4	127.25	125.50	-3	4,015	-0.07%
2022/02/11	3	128.50	0	0.00	125.50	3	4,066	0.07%
2022/02/08	7	125.14	5	123.10	122.50	2	4,597	0.04%
2022/02/07	5	121.10	2	122.50	121.00	3	4,926	0.06%
2022/01/26	1	114.00	1	114.00	112.00	0	5,286	0.00%
2022/01/25	1	112.00	0	0.00	110.50	1	5,312	0.02%
2022/01/24	0	0.00	1	115.00	115.50	-1	5,363	-0.02%
2022/01/20	0	0.00	1	122.00	122.50	-1	5,453	-0.02%
2022/01/17	0	124.50	0	0.00	123.50	0	5,631	0.00%
2022/01/14	1	126.50	0	0.00	126.50	1	5,724	0.02%
2022/01/12	1	127.50	2	127.50	127.50	-1	5,870	-0.02%
2022/01/10	1	131.00	0	0.00	130.50	1	6,145	0.02%
2022/01/05	0	134.00	0	0.00	132.50	0	6,946	0.00%
2022/01/04	1	134.00	0	0.00	134.50	1	7,109	0.01%
2022/01/03	0	0.00	1	133.00	134.00	-1	7,160	-0.01%
2021/12/30	1	136.00	1	136.50	136.50	0	7,336	0.00%
2021/12/29	0	0.00	1	140.50	137.50	-1	7,451	-0.01%
2021/12/28	1	139.00	1	141.50	139.00	0	7,728	0.00%
2021/12/27	0.1	136.50	1	136.50	137.00	-0.9	7,866	-0.01%
2021/12/24	0.1	137.00	1	138.00	135.50	-0.9	8,083	-0.01%
2021/12/23	1	136.51	1	139.00	136.50	0	8,152	0.00%
2021/12/17	3	137.67	3.1	137.34	137.00	-0.1	8,496	0.00%
2021/12/15	1	135.03	0	0.00	135.00	1	8,598	0.01%
2021/12/14	1	135.50	0	0.00	133.00	1	8,730	0.01%
2021/12/13	2	140.00	2	139.50	139.00	0	8,724	0.00%
2021/12/09	1.1	142.44	2	144.00	142.50	-0.9	8,860	-0.01%
2021/12/08	3.1	148.69	2	150.25	147.00	1.1	8,831	0.01%
2021/12/07	1	145.00	3	148.00	148.00	-2	8,808	-0.02%
2021/12/06	4	146.13	4	146.50	145.00	0	8,776	0.00%
2021/12/03	2	145.50	0.1	145.25	142.00	1.9	8,830	0.02%
2021/12/02	13.1	147.84	16.1	143.91	144.00	-3	9,082	-0.03%
2021/12/01	5	139.60	3	138.00	138.00	2	8,992	0.02%
2021/11/30	0	0.00	1	134.50	138.50	-1	9,138	-0.01%
2021/11/29	1	131.50	3	129.00	131.50	-2	9,035	-0.02%
2021/11/26	0	0.00	1	134.50	130.00	-1	9,061	-0.01%
2021/11/25	0	0.00	1	136.50	136.50	-1	9,055	-0.01%
2021/11/24	1	135.50	5	136.10	136.50	-4	9,073	-0.04%
2021/11/23	2	134.75	2	135.50	134.50	0	9,123	0.00%
2021/11/19	2	133.50	1	132.00	131.50	1	9,360	0.01%
2021/11/18	1	135.00	1	136.50	134.50	0	9,485	0.00%
2021/11/17	2	134.25	0	0.00	134.00	2	9,734	0.02%
2021/11/16	3	134.33	2	134.50	137.00	1	9,905	0.01%
2021/11/15	4	135.00	0	0.00	133.50	4	10,229	0.04%
2021/11/12	11	137.32	10	137.70	136.00	1	10,591	0.01%
2021/11/11	5	132.80	6	135.67	132.00	-1	10,671	-0.01%
2021/11/10	2	141.00	0	0.00	136.50	2	10,848	0.02%
2021/11/09	3	140.50	4	139.75	139.50	-1	10,983	-0.01%
2021/11/08	2	137.00	0	0.00	139.00	2	11,068	0.02%
2021/11/05	7	133.71	3	135.00	134.00	4	11,188	0.04%
2021/11/04	26	144.08	14	144.32	139.00	12	11,506	0.10%
2021/11/03	7	141.00	15	143.83	145.00	-8	11,528	-0.07%
2021/11/02	5	131.60	12	132.33	132.00	-7	11,579	-0.06%
2021/11/01	5	129.90	4	131.38	130.50	1	11,708	0.01%
2021/10/29	2	130.00	2	129.25	129.00	0	11,795	0.00%
2021/10/28	4	128.38	5	126.50	125.00	-1	12,143	-0.01%
2021/10/26	6	127.75	4	125.25	126.50	2	13,233	0.02%
2021/10/25	10	126.10	8	127.31	127.00	2	13,697	0.01%
2021/10/22	1	126.50	0	0.00	122.00	1	14,045	0.01%
2021/10/21	4	128.63	4	129.63	126.50	0	14,397	0.00%
2021/10/20	5	128.40	15	127.00	125.00	-10	14,730	-0.07%
2021/10/19	6	126.67	7	126.57	127.00	-1	15,460	-0.01%
2021/10/18	20	124.48	18	124.03	126.00	2	16,272	0.01%
2021/10/15	36	133.17	15	132.27	133.00	21	16,540	0.13%
2021/10/14	5	132.20	21.1	133.32	138.00	-16.1	16,727	-0.10%
2021/10/13	11	135.36	3	133.67	125.50	8	17,170	0.05%
2021/10/12	7	130.79	5	131.00	133.00	2	18,156	0.01%
2021/10/08	7	133.14	5	131.90	132.00	2	18,599	0.01%
2021/10/07	15	135.10	10	136.55	134.00	5	19,234	0.03%
2021/10/06	5	128.10	5	129.30	129.50	0	19,609	0.00%
2021/10/05	1	133.32	3	129.83	132.50	-2	20,105	-0.01%
2021/10/04	12	130.79	9	128.78	126.00	3	20,507	0.01%
2021/10/01	4	139.13	12	136.75	140.00	-8	21,336	-0.04%
2021/09/30	4	141.00	4	142.75	144.00	0	21,979	0.00%
2021/09/29	3	141.33	8	141.25	139.00	-5	22,568	-0.02%
2021/09/28	3	144.83	3	143.33	143.50	0	23,358	0.00%
2021/09/27	4	154.51	2	158.00	149.00	2	24,326	0.01%
2021/09/24	3	155.17	4	155.25	156.00	-1	25,248	0.00%
2021/09/23	4	149.75	0	0.00	151.50	4	25,817	0.02%
2021/09/22	5	147.90	3	148.50	147.00	2	26,759	0.01%
2021/09/17	4	154.25	4	155.00	155.50	0	27,221	0.00%
2021/09/15	1	149.50	2	150.75	152.00	-1	28,218	0.00%
2021/09/14	2	152.00	2	151.00	150.00	0	28,740	0.00%
2021/09/13	6	154.75	2	154.53	151.50	4	29,687	0.01%
2021/09/10	7	154.71	1	157.50	158.00	6	30,107	0.02%
2021/09/09	4	156.13	6	155.25	156.00	-2	30,598	-0.01%
2021/09/08	5	152.39	10	151.70	154.00	-5	30,648	-0.02%
2021/09/07	12	157.49	14	159.18	154.00	-2	30,675	-0.01%
2021/09/06	8.5	156.44	9.1	156.24	151.50	-0.6	30,423	0.00%
2021/09/03	9.6	166.82	2	158.00	157.50	7.6	30,452	0.02%
2021/09/02	3.1	177.16	6	176.75	177.00	-3	30,303	-0.01%
2021/09/01	2	179.00	5	178.50	175.00	-3	30,320	-0.01%
2021/08/31	3	180.85	0	0.00	179.50	3	30,343	0.01%
2021/08/30	3.1	181.00	5	182.10	182.50	-2	30,448	-0.01%
2021/08/27	8	181.06	5	182.50	178.00	3	30,524	0.01%
2021/08/26	6.1	188.94	3	192.50	182.00	3.1	30,680	0.01%
2021/08/25	0	184.00	3.1	185.36	185.00	-3.1	30,722	-0.01%
2021/08/24	4.3	186.53	0	0.00	180.00	4.3	31,199	0.01%
2021/08/23	9.1	189.24	15.3	188.51	184.00	-6.3	31,441	-0.02%
2021/08/20	10	177.00	5.2	176.37	177.00	4.8	31,193	0.02%
2021/08/19	24	184.37	12	182.13	174.00	12	31,090	0.04%
2021/08/18	33	186.79	40.1	186.36	191.50	-7.1	30,973	-0.02%
2021/08/17	9	180.10	8	175.94	174.50	1	30,603	0.00%
2021/08/16	11.2	179.40	19	180.42	182.50	-7.8	30,542	-0.03%
2021/08/13	10	181.10	2	182.50	175.00	8	30,388	0.03%
2021/08/12	3	180.00	8.1	179.22	184.00	-5.1	30,321	-0.02%
2021/08/11	36	177.94	87	179.18	177.50	-51	30,246	-0.17%
2021/08/10	88.1	190.87	37	187.05	187.00	51.1	29,958	0.17%
2021/08/09	25.2	185.62	24	186.81	183.00	1.2	29,466	0.00%
2021/08/06	24	185.42	26	186.15	180.00	-2	29,109	-0.01%
2021/08/05	4	178.88	3	177.33	180.50	1	28,742	0.00%
2021/08/04	4	184.13	5	185.00	184.50	-1	28,625	0.00%
2021/08/03	13	186.00	7	184.50	182.50	6	28,699	0.02%
2021/08/02	15	189.07	14	189.86	190.00	1	28,426	0.00%
2021/07/30	21	198.19	27	192.80	183.00	-6	27,927	-0.02%
2021/07/29	22	194.41	14.1	196.82	201.50	7.9	27,415	0.03%
2021/07/28	21	185.14	18.2	185.33	183.50	2.8	27,036	0.01%
2021/07/27	9.2	194.03	17	195.76	190.00	-7.8	26,859	-0.03%
2021/07/26	8	209.64	12	208.46	206.50	-4	26,606	-0.01%
2021/07/23	28.1	225.13	17	221.32	210.00	11.1	26,290	0.04%
2021/07/22	30	206.18	51.3	201.45	224.50	-21.3	25,550	-0.08%
2021/07/21	15	211.30	11	217.32	208.00	4	24,754	0.02%
2021/07/20	23	225.07	24	225.29	229.00	-1	24,353	0.00%
2021/07/19	36	242.31	36	236.56	235.00	0	23,886	0.00%
2021/07/16	57	269.32	51	262.61	244.00	6	23,486	0.03%
2021/07/15	50	250.69	40	254.63	257.50	10	22,414	0.04%
2021/07/14	8	232.78	8	234.88	234.50	0	21,868	0.00%
2021/07/13	11.1	270.21	12.1	273.75	252.00	-1	21,299	0.00%
2021/07/12	15.1	288.89	21.3	286.43	279.50	-6.1	20,787	-0.03%
2021/07/09	36.1	291.67	35	289.29	280.00	1.1	20,166	0.01%
2021/07/08	30.2	297.30	38.6	295.63	295.50	-8.4	19,499	-0.04%
2021/07/07	14.2	285.61	14	286.11	290.00	0.2	18,526	0.00%
2021/07/06	13.7	297.72	28.5	301.88	283.00	-14.8	17,714	-0.08%
2021/07/05	43.9	302.49	35.2	298.69	294.00	8.8	17,091	0.05%
2021/07/02	55.1	300.63	41	302.39	307.00	14.1	16,199	0.09%
2021/07/01	32	279.09	30.1	280.52	286.50	1.9	15,143	0.01%
2021/06/30	12.1	249.08	17.2	249.40	260.50	-5.1	14,146	-0.04%
2021/06/29	27.5	250.95	28.3	246.26	237.00	-0.8	13,514	-0.01%
2021/06/28	12	238.63	9	238.11	244.00	3	12,513	0.02%
2021/06/25	33	214.35	34	217.28	222.00	-1	11,999	-0.01%
2021/06/24	13	194.65	6.1	197.18	202.00	6.9	11,191	0.06%
2021/06/23	8.1	188.46	16	182.84	184.00	-7.9	10,842	-0.07%
2021/06/22	56	213.91	46	207.68	197.00	10	10,244	0.10%
2021/06/21	16	203.97	12	204.29	205.50	4	9,196	0.04%
2021/06/18	22.1	180.87	22	182.95	189.50	0.1	8,712	0.00%
2021/06/17	6.1	163.20	4	169.25	172.50	2.1	8,170	0.03%
2021/06/16	8	153.25	11	156.64	157.00	-3	8,058	-0.04%
2021/06/15	4	142.38	9	144.22	146.00	-5	7,942	-0.06%
2021/06/11	13.1	132.75	11.4	132.92	133.00	1.7	7,888	0.02%
2021/06/09	8	131.18	14	127.68	125.00	-6	7,759	-0.08%
2021/06/08	3	127.67	2	127.75	128.50	1	7,737	0.01%
2021/06/07	6	123.58	4	125.00	122.50	2	7,707	0.03%
2021/06/04	3.2	133.14	1.1	135.30	133.00	2.1	7,735	0.03%
2021/06/03	3.3	133.73	3.9	130.47	132.00	-0.6	7,666	-0.01%
2021/06/02	6	124.00	2	124.00	124.00	4	7,441	0.05%
2021/06/01	18	102.52	16	103.81	113.00	2	7,205	0.03%
2021/05/31	12	102.46	9	102.67	103.00	3	6,640	0.05%
2021/05/28	5	93.70	13	93.70	93.70	-8	6,264	-0.13%
2021/05/27	13	85.20	1	85.20	85.20	12	6,424	0.19%
2021/05/26	5	73.98	4	76.50	77.50	1	6,440	0.02%
2021/05/25	1	68.70	1	73.10	70.50	0	6,167	0.00%
2021/05/24	4	73.05	3	74.10	72.00	1	6,069	0.02%
2021/05/21	5	71.24	4	71.85	71.50	1	5,882	0.02%
2021/05/20	2	71.90	4	71.45	68.40	-2	5,775	-0.03%
2021/05/19	2	70.50	1	69.50	71.10	1	5,621	0.02%
2021/05/14	0	0.00	1	64.30	65.70	-1	5,343	-0.02%
2021/05/13	0	0.00	1	66.60	68.20	-1	5,260	-0.02%
2021/05/12	2	71.00	0	0.00	70.10	2	5,162	0.04%
2021/05/11	1	75.00	3	80.87	77.80	-2	5,087	-0.04%
2021/05/10	6	80.05	5	80.06	82.10	1	4,860	0.02%
2021/05/06	2	74.40	7	72.30	72.90	-5	4,628	-0.11%
2021/05/05	5	73.42	4	74.08	73.10	1	4,535	0.02%
2021/05/04	14	78.79	13	81.13	72.00	1	4,407	0.02%
2021/05/03	26	79.38	7	79.00	79.90	19	4,116	0.46%
2021/04/29	2	73.00	3	71.90	72.70	-1	3,920	-0.03%
2021/04/28	2	68.95	0	0.00	68.90	2	3,807	0.05%
2021/04/27	1	69.80	0	0.00	69.30	1	3,763	0.03%
2021/04/26	3	65.93	7	67.80	69.30	-4	3,660	-0.11%
2021/04/22	5	65.50	6	70.93	64.90	-1	3,487	-0.03%
2021/04/21	5	68.28	1	65.30	68.30	4	3,175	0.13%
2021/04/20	1	59.10	0	0.00	62.10	1	3,068	0.03%
2021/04/19	2	61.40	1	61.20	61.80	1	3,000	0.03%
2021/04/16	0	0.00	4	57.23	58.70	-4	2,881	-0.14%
2021/04/14	4	54.63	1	54.00	55.10	3	2,817	0.11%
2021/04/13	1	56.00	6	56.78	55.50	-5	2,817	-0.18%
2021/04/12	0	0.00	10	54.60	55.20	-10	2,759	-0.36%
2021/04/09	11	53.60	1	53.90	53.60	10	2,725	0.37%
2021/04/08	0	0.00	1	55.30	55.30	-1	2,696	-0.04%
2021/04/06	1	54.10	3	54.87	54.80	-2	2,797	-0.07%
2021/04/01	1	54.10	2	54.80	54.80	-1	2,872	-0.03%
2021/03/30	1	53.80	1.1	54.70	54.70	-0.1	2,841	0.00%
2021/03/29	0	0.00	1	54.30	53.50	-1	2,820	-0.04%
2021/03/25	4	51.53	0	0.00	51.70	4	2,929	0.14%
2021/03/24	1	52.50	0	0.00	52.90	1	2,946	0.03%
2021/03/23	1	54.00	1	53.10	53.10	0	2,947	0.00%
2021/03/22	1.1	54.59	0	0.00	54.60	1.1	2,936	0.04%
2021/03/19	3	52.53	7	53.23	53.00	-4	2,971	-0.13%
2021/03/18	0	0.00	2	52.20	52.50	-2	3,079	-0.06%
2021/03/17	0	0.00	7	50.19	50.40	-7	3,108	-0.23%
2021/03/16	1	49.10	40	50.00	49.25	-39	3,083	-1.26%
2021/03/15	4	49.90	7	49.76	49.95	-3	3,075	-0.10%
2021/03/12	30	47.82	0	0.00	48.55	30	2,987	1.00%
2021/03/11	13	47.97	1	48.00	47.80	12	2,938	0.41%
2021/03/10	12	47.18	1	48.25	47.90	11	2,887	0.38%
2021/03/09	3	46.62	7	46.26	47.70	-4	2,699	-0.15%
2021/03/05	5	44.08	0	0.00	43.85	5	2,612	0.19%
2021/03/04	2	43.75	0	0.00	43.80	2	2,610	0.08%
2021/03/03	2	44.33	2	44.33	44.20	0	2,577	0.00%
2021/03/02	23.1	47.71	23	47.41	44.85	0.1	2,542	0.00%
2021/02/26	6	44.21	7	44.52	45.35	-1	2,354	-0.04%
2021/02/25	0	0.00	1	42.30	41.85	-1	2,235	-0.04%
2021/02/24	0	0.00	5	41.55	40.95	-5	2,219	-0.23%
2021/02/22	5	42.15	3	41.63	42.15	2	2,221	0.09%
2021/02/18	0	0.00	1	40.05	40.05	-1	2,177	-0.05%
2021/02/17	0	0.00	5	39.70	40.00	-5	2,165	-0.23%
2021/02/05	0	0.00	1	38.35	38.40	-1	2,156	-0.05%
2021/01/28	2	38.80	0	0.00	39.00	2	2,339	0.09%
2021/01/26	0	0.00	13	39.98	39.85	-13	2,383	-0.55%
2021/01/25	0	0.00	5	39.25	39.45	-5	2,373	-0.21%
2021/01/22	0	0.00	10	38.73	39.20	-10	2,378	-0.42%
2021/01/21	5	38.00	6.3	38.85	38.15	-1.3	2,382	-0.05%
2021/01/20	10	38.60	2.4	38.01	37.95	7.6	2,382	0.32%
2021/01/19	23	38.69	4	38.51	38.85	19	2,363	0.80%
2021/01/15	0	0.00	9	38.00	38.00	-9	2,405	-0.37%
2021/01/14	2	40.28	0	0.00	40.00	2	2,375	0.08%
2021/01/13	0	0.00	4	39.46	40.05	-4	2,379	-0.17%
2021/01/12	8	40.06	0	0.00	39.20	8	2,393	0.33%
2021/01/11	0	0.00	1	40.30	40.10	-1	2,419	-0.04%
2021/01/07	5	39.10	0	0.00	39.10	5	2,448	0.20%
2021/01/06	0.4	40.40	0	0.00	39.60	0.4	2,477	0.02%
2021/01/04	1	41.50	0	0.00	41.45	1	2,475	0.04%
2020/12/28	0	0.00	15	42.60	43.00	-15	2,328	-0.64%
2020/12/25	3	40.27	1	40.40	40.15	2	2,230	0.09%
2020/12/23	10	40.20	6	39.30	40.20	4	2,220	0.18%
2020/12/22	4	41.26	1	41.15	39.80	3	2,246	0.13%
2020/12/21	7	43.02	6	41.57	42.15	1	2,215	0.05%
2020/12/18	6	40.75	1	42.00	40.35	5	2,150	0.23%
2020/12/16	2	42.25	0	0.00	42.00	2	2,156	0.09%
2020/12/15	3	41.50	3	41.55	42.00	0	2,118	0.00%
2020/12/14	7	40.73	5	40.55	41.40	2	2,018	0.10%
2020/12/11	1	39.50	3	39.03	38.60	-2	1,885	-0.11%
2020/12/10	1	38.50	0	0.00	37.95	1	1,800	0.06%
2020/12/09	0	0.00	1	37.20	37.70	-1	1,794	-0.06%
2020/12/08	0	0.00	1	36.50	36.50	-1	1,810	-0.06%
2020/12/02	0	0.00	3	35.52	35.60	-3	2,039	-0.15%
2020/11/30	1	36.75	0	0.00	36.80	1	2,227	0.04%
2020/11/13	1	37.15	0	0.00	37.10	1	2,552	0.04%
2020/11/12	3	37.33	0	0.00	37.35	3	2,561	0.12%
2020/11/10	1	40.15	0	0.00	38.15	1	2,557	0.04%
2020/11/09	2	40.53	5	39.57	40.00	-3	2,494	-0.12%
2020/11/05	2	38.80	1	39.25	38.60	1	2,459	0.04%
2020/11/04	0	0.00	3	39.65	39.20	-3	2,474	-0.12%
2020/10/30	1	39.30	1	39.35	38.40	0	2,438	0.00%
2020/10/29	1	38.50	0	0.00	38.90	1	2,433	0.04%
2020/10/28	0	0.00	1	38.00	38.15	-1	2,442	-0.04%
2020/10/26	4	38.61	1	39.20	38.10	3	2,435	0.12%
2020/10/19	1	38.20	1	37.30	38.20	0	2,363	0.00%
2020/10/16	1	36.70	1	36.50	36.10	0	2,322	0.00%
2020/10/15	1	36.75	4	36.76	36.95	-3	2,312	-0.13%
2020/10/14	1	36.90	0	0.00	37.85	1	2,283	0.04%
2020/10/07	0	0.00	1	35.75	35.95	-1	2,198	-0.05%
2020/10/06	3	35.40	0	0.00	35.40	3	2,197	0.14%
2020/10/05	0	0.00	1	35.20	35.65	-1	2,244	-0.04%
2020/09/25	1	33.90	0	0.00	33.35	1	2,399	0.04%
2020/09/23	0	0.00	1	34.00	33.80	-1	2,552	-0.04%
2020/09/21	3	34.77	1	35.65	35.65	2	2,507	0.08%
2020/09/18	0	0.00	1	34.10	34.20	-1	2,482	-0.04%
2020/09/16	1	34.55	1	34.80	34.70	0	2,459	0.00%
2020/09/10	17	38.34	15	37.50	37.85	2	2,393	0.08%
2020/09/09	0	0.00	1	38.65	38.20	-1	2,359	-0.04%
2020/09/07	3	39.32	1	39.20	38.75	2	2,230	0.09%
2020/09/04	2	38.48	3	39.10	40.10	-1	2,151	-0.05%
2020/09/03	0	0.00	1	38.60	38.05	-1	2,068	-0.05%
2020/09/02	8	35.96	11	36.37	36.25	-3	1,953	-0.15%
2020/09/01	8	35.55	13	35.86	34.40	-5	1,871	-0.27%
2020/08/31	12	35.38	8	35.48	35.75	4	1,684	0.24%
2020/08/28	6	32.83	3	32.58	32.50	3	1,537	0.20%
2020/08/25	0	0.00	1	31.95	31.70	-1	1,549	-0.06%
2020/08/19	1	31.70	0	0.00	31.20	1	1,607	0.06%
2020/08/18	0	0.00	1	32.00	32.00	-1	1,607	-0.06%
2020/08/17	0	0.00	2	32.03	32.00	-2	1,602	-0.12%
2020/08/14	0	0.00	5	31.33	31.55	-5	1,590	-0.31%
2020/08/13	0	0.00	1	30.95	31.00	-1	1,578	-0.06%
2020/08/11	8	30.95	0	0.00	30.90	8	1,578	0.51%
2020/08/10	0	0.00	1	31.30	31.90	-1	1,540	-0.06%
2020/08/07	1	30.25	0	0.00	30.70	1	1,488	0.07%
2020/08/06	0	0.00	1	30.20	30.20	-1	1,476	-0.07%
2020/08/05	1	29.55	0	0.00	29.60	1	1,458	0.07%
2020/08/03	3	28.57	0	0.00	28.50	3	1,445	0.21%
2020/07/29	1	28.70	0	0.00	28.70	1	1,390	0.07%
2020/07/16	0	0.00	3	27.85	27.85	-3	1,295	-0.23%
2020/07/08	0	0.00	2	31.60	31.90	-2	1,165	-0.17%
2020/07/06	4	31.84	0	0.00	31.70	4	1,093	0.37%
2020/07/02	0	0.00	1	27.55	28.20	-1	828	-0.12%
2020/06/29	0	0.00	1	27.60	27.45	-1	729	-0.14%
2020/06/17	0	0.00	1	27.20	27.25	-1	642	-0.16%
2020/06/03	0	0.00	9	26.05	26.05	-9	537	-1.67%
2020/06/02	1	26.25	0	0.00	26.20	1	522	0.19%
2020/06/01	2	26.35	1	26.20	26.25	1	507	0.20%
2020/05/29	0	0.00	1	26.50	26.50	-1	456	-0.22%
2020/05/28	15	24.46	6	24.08	24.10	9	378	2.38%
2020/05/25	1	24.00	0	0.00	24.30	1	350	0.29%
2020/05/21	1	23.95	0	0.00	24.00	1	322	0.31%
2020/05/19	0	0.00	2	23.40	23.25	-2	302	-0.66%
2020/05/15	5	22.20	0	0.00	22.70	5	290	1.72%
2020/05/08	1	21.65	0	0.00	21.70	1	269	0.37%
2020/05/07	1	22.35	0	0.00	22.35	1	258	0.39%
2020/04/30	0	0.00	1	21.85	21.85	-1	256	-0.39%
2020/04/17	1	21.50	0	0.00	21.40	1	262	0.38%
2020/04/06	0	0.00	2	18.90	19.20	-2	241	-0.83%
2020/03/16	0	0.00	2	19.80	20.00	-2	212	-0.94%
2020/03/13	0	0.00	2	19.55	20.20	-2	206	-0.97%
2020/03/10	0	0.00	5	22.00	22.05	-5	209	-2.39%
2020/03/09	0	0.00	3	22.25	22.20	-3	203	-1.47%
2020/03/06	0	0.00	4	22.75	22.65	-4	195	-2.05%
2020/02/25	0	0.00	5	22.80	22.95	-5	184	-2.70%
2020/02/13	8	23.05	0	0.00	22.90	8	179	4.46%
2020/01/31	0	0.00	1	23.00	23.20	-1	183	-0.54%
2020/01/20	5	24.10	0	0.00	24.20	5	174	2.87%
2019/12/31	5	24.10	0	0.00	24.15	5	224	2.22%
2019/12/05	0	0.00	2	23.98	23.95	-2	218	-0.92%
2019/12/04	0	0.00	1	24.00	23.95	-1	220	-0.45%
2019/12/02	0	0.00	2	24.05	23.90	-2	229	-0.87%
2019/11/28	0	0.00	3	24.03	24.05	-3	227	-1.32%
2019/11/25	0	0.00	4	24.05	24.05	-4	231	-1.73%
2019/11/22	0	0.00	8	23.96	23.90	-8	231	-3.46%
2019/11/19	0	0.00	2	23.90	23.90	-2	238	-0.84%
2019/11/18	0	0.00	1	23.90	23.85	-1	239	-0.42%
2019/11/12	0	0.00	2	24.00	23.90	-2	254	-0.79%
2019/11/11	0	0.00	6	24.02	23.85	-6	252	-2.37%
2019/11/06	0	0.00	1	24.05	24.15	-1	257	-0.39%
2019/11/05	0	0.00	3	23.98	24.10	-3	253	-1.18%
2019/10/22	0	0.00	1	23.95	23.70	-1	271	-0.37%
2019/10/18	0	0.00	2	23.88	23.90	-2	296	-0.67%
2019/10/16	0	0.00	2	23.80	23.80	-2	319	-0.63%
2019/10/15	4	23.39	0	0.00	23.90	4	328	1.22%
2019/10/09	1	23.45	0	0.00	23.45	1	301	0.33%
2019/09/27	0	0.00	3	23.77	23.50	-3	321	-0.93%
2019/09/26	0	0.00	2	23.78	23.65	-2	321	-0.62%
2019/09/25	0	0.00	6	23.92	23.85	-6	321	-1.87%
2019/09/24	0	0.00	12	23.98	23.95	-12	325	-3.69%
2019/09/17	0	0.00	1	23.95	23.90	-1	334	-0.30%
2019/09/12	1	24.20	0	0.00	24.20	1	333	0.30%
2019/08/29	0	0.00	7	23.69	23.65	-7	338	-2.07%
2019/08/21	0	0.00	7	23.13	23.30	-7	331	-2.11%
2019/08/20	3	23.05	14	23.14	23.10	-11	333	-3.30%
2019/08/19	2	23.10	120	23.13	23.10	-118	332	-35.51%	大賣/鉅額交易
2019/08/16	0	0.00	19	23.27	23.25	-19	325	-5.84%
2019/08/15	3	23.27	0	0.00	23.35	3	324	0.93%
2019/08/14	11	23.46	0	0.00	23.50	11	326	3.37%
2019/08/13	0	0.00	7	23.40	23.40	-7	328	-2.13%
2019/08/08	7	23.80	0	0.00	23.65	7	331	2.11%
2019/08/05	2	23.10	0	0.00	23.35	2	360	0.56%
2019/08/02	2	23.75	0	0.00	23.70	2	364	0.55%
2019/08/01	2	23.90	0	0.00	23.95	2	370	0.54%
2019/07/31	4	24.00	0	0.00	24.00	4	398	1.00%
2019/07/30	7	24.04	0	0.00	24.05	7	412	1.70%
2019/07/29	5	24.15	0	0.00	24.15	5	427	1.17%
2019/07/26	8	24.17	0	0.00	24.25	8	431	1.85%
2019/07/24	7	24.04	0	0.00	23.95	7	445	1.57%
2019/07/23	19	24.25	0	0.00	24.20	19	440	4.31%
2019/07/22	1	24.25	0	0.00	24.35	1	437	0.23%
2019/07/19	0	0.00	47	26.55	26.55	-47	422	-11.12%
2019/07/18	0	0.00	18	26.57	26.50	-18	411	-4.37%
2019/07/17	0	0.00	10	26.53	26.50	-10	412	-2.42%
2019/07/16	0	0.00	7	26.51	26.50	-7	408	-1.71%
2019/07/12	1	26.45	0	0.00	26.45	1	408	0.24%
2019/07/08	0	0.00	1	26.55	26.45	-1	491	-0.20%
2019/07/05	1	26.50	0	0.00	26.40	1	510	0.20%
2019/07/04	0	0.00	1	26.55	26.45	-1	512	-0.20%
2019/07/03	0	0.00	3	26.45	26.25	-3	537	-0.56%
2019/07/02	1	26.35	0	0.00	26.40	1	542	0.18%
2019/07/01	0	0.00	8	26.18	26.30	-8	548	-1.46%
2019/06/28	0	0.00	4	26.04	25.90	-4	553	-0.72%
2019/06/27	0	0.00	16	25.95	25.95	-16	558	-2.86%
2019/06/19	5	25.50	0	0.00	25.55	5	633	0.79%
2019/06/14	5	25.65	0	0.00	25.50	5	646	0.77%
2019/06/10	7	25.30	0	0.00	25.30	7	639	1.09%
2019/06/04	2	25.10	0	0.00	25.10	2	649	0.31%
2019/05/14	0	0.00	5	25.00	25.40	-5	704	-0.71%
2019/05/13	3	25.15	0	0.00	25.15	3	697	0.43%
2019/05/08	2	26.38	6	26.30	26.30	-4	666	-0.60%
2019/05/07	33	27.38	0	0.00	27.25	33	654	5.04%
2019/05/06	4	27.56	0	0.00	27.35	4	638	0.63%
2019/04/25	0	0.00	3	28.23	28.10	-3	596	-0.50%
2019/04/24	38	27.95	0	0.00	28.10	38	591	6.42%
2019/04/16	1	27.95	0	0.00	28.10	1	551	0.18%
2019/04/15	0	0.00	2	29.05	28.15	-2	530	-0.38%
2019/04/11	0	0.00	1	27.35	27.60	-1	464	-0.22%
2019/04/08	27	26.78	0	0.00	26.80	27	406	6.63%
2019/04/03	27	26.62	0	0.00	26.60	27	400	6.75%
2019/04/01	2	26.68	0	0.00	26.75	2	385	0.52%
2019/03/28	7	26.49	0	0.00	26.50	7	372	1.88%
2019/03/27	2	26.60	4	26.60	26.60	-2	361	-0.55%
2019/03/26	1	25.95	0	0.00	26.25	1	309	0.32%
2019/03/22	2	25.93	0	0.00	25.95	2	308	0.65%
2019/03/20	0	0.00	4	25.93	26.00	-4	307	-1.30%
2019/03/19	4	25.90	0	0.00	25.80	4	307	1.30%
2019/03/15	3	25.55	4	25.55	25.55	-1	328	-0.30%
2019/03/14	1	25.60	0	0.00	25.65	1	323	0.31%
2019/03/13	1	25.60	0	0.00	25.70	1	324	0.31%
2019/03/12	0	0.00	2	25.60	25.70	-2	324	-0.62%
2019/03/11	2	25.63	0	0.00	25.60	2	322	0.62%
2019/02/27	0	0.00	2	25.80	25.90	-2	317	-0.63%
2019/02/26	1	25.85	0	0.00	25.85	1	319	0.31%
2019/02/25	3	25.80	0	0.00	25.75	3	314	0.95%
2019/02/22	4	25.56	0	0.00	25.60	4	304	1.31%
2019/02/21	3	25.38	0	0.00	25.60	3	298	1.01%
2019/02/20	4	25.35	0	0.00	25.35	4	295	1.36%
2019/01/10	2	24.28	3	24.52	24.35	-1	433	-0.23%
2019/01/08	2	24.55	0	0.00	24.55	2	451	0.44%
2019/01/07	1	24.45	0	0.00	24.50	1	470	0.21%
2019/01/03	1	24.30	0	0.00	24.30	1	507	0.20%
2018/12/26	1	24.30	0	0.00	24.30	1	543	0.18%
2018/12/25	2	24.30	0	0.00	24.35	2	553	0.36%
2018/12/21	1	24.40	0	0.00	24.65	1	626	0.16%
2018/12/19	1	25.00	0	0.00	25.05	1	629	0.16%
2018/12/18	5	25.10	1	25.10	25.00	4	642	0.62%
2018/12/17	1	25.40	0	0.00	25.40	1	648	0.15%
2018/12/11	5	25.20	6	25.24	25.00	-1	741	-0.13%
2018/12/05	0	0.00	3	24.95	24.75	-3	879	-0.34%
2018/11/22	5	24.55	0	0.00	24.45	5	880	0.57%
2018/11/07	10	25.05	10	24.80	24.55	0	854	0.00%
2018/11/01	5	25.20	0	0.00	24.85	5	845	0.59%
2018/10/29	0	0.00	5	24.75	24.70	-5	848	-0.59%
2018/10/23	1	25.35	0	0.00	25.30	1	837	0.12%
2018/10/18	0	0.00	1	25.70	25.75	-1	810	-0.12%
2018/10/15	0	0.00	2	25.50	25.20	-2	771	-0.26%
2018/10/11	0	0.00	20	23.68	23.50	-20	746	-2.68%
2018/10/09	0	0.00	5	25.40	25.30	-5	722	-0.69%
2018/10/08	2	25.20	6	25.21	25.30	-4	719	-0.56%
2018/10/05	0	0.00	27	25.28	25.25	-27	715	-3.78%
2018/10/04	5	26.12	5	25.90	25.95	0	700	0.00%
2018/10/03	6	26.38	0	0.00	26.55	6	697	0.86%
2018/10/02	9	26.49	0	0.00	26.70	9	707	1.27%
2018/10/01	41	26.71	6	26.90	27.00	35	693	5.05%
2018/09/28	0	0.00	10	25.73	25.80	-10	652	-1.53%
2018/09/27	9	25.54	0	0.00	25.45	9	646	1.39%
2018/09/26	11	25.53	0	0.00	25.50	11	645	1.70%
2018/09/21	2	24.95	0	0.00	24.95	2	634	0.32%
2018/09/20	6	25.10	0	0.00	25.00	6	626	0.96%
2018/09/19	35	25.70	6	25.28	25.35	29	619	4.68%
2018/09/18	0	0.00	20	26.38	26.45	-20	597	-3.35%
2018/09/17	9	26.68	4	26.91	26.50	5	587	0.85%
2018/09/14	6	26.45	3	26.53	26.55	3	547	0.55%
2018/09/12	19	25.59	0	0.00	25.65	19	491	3.87%
2018/09/11	34	24.94	3	25.12	25.40	31	436	7.10%
2018/08/28	0	0.00	1	24.35	24.35	-1	378	-0.26%
2018/08/24	2	24.05	0	0.00	23.90	2	375	0.53%
2018/08/23	1	24.25	0	0.00	24.25	1	375	0.27%
2018/08/22	2	24.08	0	0.00	24.10	2	372	0.54%
2018/08/21	1	24.05	0	0.00	24.15	1	375	0.27%
2018/08/20	4	24.10	1	24.25	23.95	3	374	0.80%
2018/08/15	0	0.00	0.1	24.00	24.00	-0.1	372	-0.03%
2018/08/01	0	0.00	10	24.09	24.20	-10	320	-3.12%
2018/07/31	12	24.49	0	0.00	24.05	12	327	3.67%
2018/07/27	0	0.00	1	23.80	23.80	-1	313	-0.32%
2018/07/06	0	0.00	10	23.15	23.35	-10	376	-2.66%
2018/07/04	0	0.00	5	23.85	23.65	-5	404	-1.24%
2018/06/28	1	24.50	0	0.00	24.45	1	494	0.20%
2018/06/27	5	24.70	0	0.00	24.50	5	536	0.93%
2018/06/26	5	24.20	0	0.00	24.15	5	589	0.85%
2018/06/14	5	24.10	0	0.00	24.10	5	651	0.77%
2018/06/11	0	0.00	1	24.10	24.15	-1	648	-0.15%
2018/05/29	5	23.60	0	0.00	23.40	5	633	0.79%
2018/05/17	1	24.10	0	0.00	24.20	1	630	0.16%
2018/05/14	0	0.00	1	23.95	24.20	-1	653	-0.15%
2018/04/09	0	0.00	1	26.00	25.45	-1	568	-0.18%
2018/04/03	0	0.00	3	25.22	25.35	-3	540	-0.55%
2018/03/31	0	0.00	1	25.00	24.85	-1	501	-0.20%
2018/03/30	2	25.73	4	25.68	25.05	-2	493	-0.41%
2018/03/29	1	24.90	2	25.13	25.40	-1	453	-0.22%
2018/03/28	2	24.25	0	0.00	24.10	2	382	0.52%
2018/03/23	1	23.00	0	0.00	22.90	1	318	0.31%
2018/03/20	1	23.30	0	0.00	23.50	1	328	0.30%
2018/03/12	0	0.00	1	22.90	22.80	-1	342	-0.29%
2018/03/09	0	0.00	1	22.70	22.60	-1	346	-0.29%
2018/03/07	0	0.00	2	22.50	22.50	-2	364	-0.55%
2018/03/01	1	22.60	1	22.75	22.75	0	402	0.00%
2018/02/09	0	0.00	1	22.55	22.50	-1	468	-0.21%
2018/01/18	0	0.00	11	23.81	23.80	-11	635	-1.73%
2018/01/02	1	23.45	1	23.60	23.70	0	691	0.00%