台驊控股 (2636)-凱基-士林券商分點個股進出

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
87.6
漲跌
--
漲幅
0.00%
成交量
850張
產業
上市航運類股
624人加入追蹤

立即追蹤
本地時間:14:30

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

台驊控股 (2636)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	2	87.95	0.2	87.91	87.60	1.8	573	0.31%
2024/11/20	3.2	88.14	1	88.20	87.60	2.2	562	0.39%
2024/11/19	1	86.70	1	87.00	87.30	0	557	0.00%
2024/11/15	0	0.00	2	84.65	85.40	-2	549	-0.36%
2024/11/11	1	86.30	0	0.00	86.00	1	517	0.19%
2024/11/08	0.1	86.80	0	0.00	85.80	0.1	521	0.02%
2024/11/05	0.1	87.10	0	0.00	87.20	0.1	573	0.02%
2024/11/01	0	0.00	1	86.90	87.40	-1	605	-0.17%
2024/10/24	1	87.00	0	0.00	86.60	1	619	0.16%
2024/10/23	0	0.00	1	87.00	87.00	-1	620	-0.16%
2024/10/21	1	87.40	0	0.00	87.10	1	636	0.16%
2024/10/17	2	87.45	2	87.60	87.50	0	663	0.00%
2024/10/16	0	0.00	1	86.70	86.80	-1	665	-0.15%
2024/10/15	0	0.00	1	86.20	86.20	-1	662	-0.15%
2024/10/11	1	86.00	5	86.00	85.60	-4	680	-0.59%
2024/10/09	1	85.90	0	0.00	85.60	1	684	0.15%
2024/10/07	0	0.00	5	85.82	86.50	-5	713	-0.70%
2024/09/30	1	89.10	0	0.00	88.90	1	730	0.14%
2024/09/27	1	90.20	1	90.90	90.90	0	732	0.00%
2024/09/26	1.1	91.50	4	90.90	89.70	-2.9	728	-0.40%
2024/09/25	2	88.85	2	89.20	89.20	0	683	0.00%
2024/09/24	4	88.23	2	88.20	88.20	2	677	0.30%
2024/09/23	1	86.00	0	0.00	86.60	1	656	0.15%
2024/09/19	1	85.90	1	86.20	86.20	0	667	0.00%
2024/09/11	0	0.00	1	84.90	84.70	-1	756	-0.13%
2024/09/06	0	0.00	0	84.20	84.40	0	846	0.00%
2024/09/02	1	88.60	0	0.00	88.30	1	1,082	0.09%
2024/08/28	0.1	88.50	0	0.00	88.20	0.1	1,208	0.01%
2024/08/16	0.1	90.50	0	0.00	90.10	0.1	1,657	0.01%
2024/08/13	0	0.00	1	89.30	89.30	-1	1,730	-0.06%
2024/08/09	3	90.50	2	90.10	89.00	1	1,832	0.05%
2024/08/08	0	0.00	3	91.20	91.20	-3	2,035	-0.15%
2024/08/06	3	90.27	0	0.00	87.10	3	2,415	0.12%
2024/07/30	1	91.30	0	0.00	93.00	1	2,453	0.04%
2024/07/26	0.1	91.77	0	0.00	91.90	0.1	2,480	0.00%
2024/07/19	0.1	93.70	0	0.00	93.20	0.1	2,549	0.00%
2024/07/08	0.6	93.50	0	0.00	93.10	0.6	2,803	0.02%
2024/07/01	5	98.38	0	0.00	97.60	5	2,816	0.18%
2024/06/27	1	98.50	2	98.80	98.50	-1	2,816	-0.04%
2024/06/20	2	100.50	4	100.50	101.50	-2	2,822	-0.07%
2024/06/19	4	102.50	0	0.00	100.00	4	2,832	0.14%
2024/06/14	0	0.00	1	100.50	100.00	-1	2,881	-0.03%
2024/06/13	0	0.00	5	99.20	99.50	-5	2,880	-0.17%
2024/06/12	7	98.10	2	97.30	97.30	5	3,040	0.16%
2024/06/11	7	110.64	4	107.13	101.50	3	3,093	0.10%
2024/06/07	2	112.25	1	113.00	112.50	1	3,038	0.03%
2024/06/05	4	113.00	2	115.00	110.00	2	2,995	0.07%
2024/06/04	2	108.75	1	110.50	110.50	1	2,970	0.03%
2024/05/31	2	115.75	0	0.00	111.50	2	2,956	0.07%
2024/05/30	3	113.83	2	116.00	113.00	1	2,950	0.03%
2024/05/29	16	115.16	10	115.00	113.50	6	2,943	0.20%
2024/05/28	5	116.90	6	117.92	115.00	-1	2,910	-0.03%
2024/05/27	0	0.00	8	117.68	118.00	-8	2,773	-0.29%
2024/05/24	1	107.00	1	107.50	107.50	0	2,665	0.00%
2024/05/23	2	105.50	0	0.00	105.00	2	2,640	0.08%
2024/05/21	1	106.50	0	0.00	107.00	1	2,669	0.04%
2024/05/20	5	111.00	0	0.00	108.50	5	2,696	0.19%
2024/05/17	5	111.40	4	110.25	110.50	1	2,679	0.04%
2024/05/16	0	0.00	0	110.50	113.00	0	2,648	0.00%
2024/05/15	3	108.50	0	0.00	108.50	3	2,610	0.11%
2024/05/14	7	114.29	4	112.00	111.00	3	2,561	0.12%
2024/05/13	5	117.50	0	0.00	115.50	5	2,340	0.21%
2024/05/10	8	100.69	6.1	107.45	109.00	1.9	2,096	0.09%
2024/05/09	0	0.00	1	99.90	99.30	-1	2,008	-0.05%
2024/05/08	1	99.00	4	98.60	98.50	-3	1,983	-0.15%
2024/05/07	1	102.00	2	101.00	99.90	-1	1,966	-0.05%
2024/05/06	2.1	100.98	0	0.00	99.60	2.1	1,959	0.11%
2024/05/02	0	0.00	8	102.25	102.00	-8	1,962	-0.41%
2024/04/30	2	101.25	1	102.00	102.00	1	1,970	0.05%
2024/04/29	3	104.50	0	0.00	104.00	3	1,978	0.15%
2024/04/26	4	97.75	4	98.08	98.60	0	1,940	0.00%
2024/04/25	1	96.90	0	0.00	96.40	1	1,924	0.05%
2024/04/24	2	97.10	0	0.00	97.40	2	1,943	0.10%
2024/04/22	0	0.00	1	96.50	95.00	-1	1,963	-0.05%
2024/04/19	1	93.10	0	0.00	93.70	1	2,007	0.05%
2024/04/17	0	0.00	1	96.49	96.40	-1	2,086	-0.05%
2024/04/16	1	93.80	0	0.00	92.50	1	2,111	0.05%
2024/04/15	4	96.65	0	0.00	95.80	4	2,153	0.19%
2024/04/12	1	102.50	2	101.91	106.00	-1	2,135	-0.05%
2024/04/11	1	96.90	1	96.80	97.80	0	2,178	0.00%
2024/04/10	1	96.00	0	0.00	95.90	1	2,317	0.04%
2024/04/09	0	0.00	4	97.13	96.60	-4	2,346	-0.17%
2024/03/29	1	94.10	0	0.00	94.90	1	2,516	0.04%
2024/03/25	1	96.80	0	0.00	97.30	1	3,235	0.03%
2024/03/22	3	96.43	0	0.00	97.60	3	3,655	0.08%
2024/03/21	0	0.00	6	98.45	98.60	-6	3,780	-0.16%
2024/03/20	6	97.72	1	98.00	96.80	5	3,765	0.13%
2024/03/19	1	95.10	7	96.21	97.00	-6	3,751	-0.16%
2024/03/18	0	0.00	1	94.20	94.40	-1	3,744	-0.03%
2024/03/15	7	93.44	8	91.63	92.10	-1	3,758	-0.03%
2024/03/14	4	96.90	10	98.00	97.70	-6	3,563	-0.17%
2024/03/12	1	93.40	0	0.00	93.40	1	3,422	0.03%
2024/03/11	10	93.30	5	92.90	93.00	5	3,426	0.15%
2024/03/08	2	94.10	1	93.20	93.20	1	3,453	0.03%
2024/03/07	5	93.36	5	93.40	92.90	0	3,437	0.00%
2024/03/06	1	94.10	1	93.30	92.70	0	3,432	0.00%
2024/03/05	8	93.68	0	0.00	94.00	8	3,421	0.23%
2024/03/01	1	91.20	0	0.00	91.00	1	3,370	0.03%
2024/02/29	3	92.50	0	92.40	92.10	3	3,354	0.09%
2024/02/27	0	0.00	6	90.97	91.00	-6	3,337	-0.18%
2024/02/26	0	0.00	7	92.30	92.00	-7	3,341	-0.21%
2024/02/22	0	0.00	2	93.80	93.90	-2	3,340	-0.06%
2024/02/05	0	0.00	1	89.50	88.70	-1	3,266	-0.03%
2024/02/02	2	90.35	0	0.00	88.00	2	3,236	0.06%
2024/02/01	0	0.00	1	91.70	91.60	-1	3,182	-0.03%
2024/01/30	1	90.90	0	0.00	90.70	1	3,201	0.03%
2024/01/29	0	0.00	1	91.90	92.00	-1	3,198	-0.03%
2024/01/26	1	90.50	0	0.00	90.40	1	3,191	0.03%
2024/01/25	1	92.30	0	0.00	91.50	1	3,179	0.03%
2024/01/24	0	0.00	2	92.35	93.00	-2	3,171	-0.06%
2024/01/23	2	90.85	1	91.00	90.90	1	3,151	0.03%
2024/01/19	2	92.00	0	0.00	92.20	2	3,120	0.06%
2024/01/17	0	0.00	1	91.10	90.60	-1	3,091	-0.03%
2024/01/16	4	93.03	4	92.20	91.90	0	3,069	0.00%
2024/01/15	0	0.00	5	93.30	93.80	-5	3,038	-0.16%
2024/01/12	5	92.38	0	92.93	92.80	5	2,970	0.17%
2024/01/09	0	0.00	1	92.00	90.00	-1	2,842	-0.04%
2024/01/08	1	97.50	1	94.70	96.10	0	2,763	0.00%
2024/01/05	1	95.50	0	0.00	96.50	1	2,690	0.04%
2024/01/02	1	90.40	1	87.62	87.40	0	2,402	0.00%
2023/12/28	0	0.00	1	89.10	87.00	-1	2,361	-0.04%
2023/12/25	5	88.50	6	88.27	88.20	-1	2,303	-0.04%
2023/12/22	1	96.20	1	96.70	95.10	0	2,193	0.00%
2023/12/21	16	96.85	16	97.73	96.00	0	2,020	0.00%
2023/12/20	2	93.30	9	93.74	94.00	-7	1,703	-0.41%
2023/12/19	19	94.04	51	97.36	94.50	-32	1,562	-2.05%
2023/12/18	3	90.37	3.5	90.07	90.90	-0.5	1,136	-0.04%
2023/12/14	1	83.20	0	0.00	82.50	1	982	0.10%
2023/12/12	2	82.90	5	82.92	82.40	-3	985	-0.30%
2023/12/11	1	80.60	2	80.80	81.00	-1	950	-0.11%
2023/12/08	1	80.10	0	0.00	80.20	1	946	0.11%
2023/12/06	20	80.50	0	0.00	80.60	20	926	2.16%
2023/12/04	20	80.60	0	0.00	81.40	20	851	2.35%
2023/11/22	0	0.00	31	78.87	79.20	-31	752	-4.12%
2023/11/21	2	78.00	0	0.00	78.40	2	734	0.27%
2023/11/17	5	77.90	0	0.00	78.20	5	718	0.70%
2023/11/15	20	77.70	0	0.00	77.40	20	698	2.86%
2023/11/07	5	77.10	0	0.00	76.80	5	697	0.72%
2023/11/06	0	0.00	1	74.00	75.00	-1	668	-0.15%
2023/10/27	3	73.50	1	74.10	73.50	2	707	0.28%
2023/10/25	0	0.00	1	73.00	73.30	-1	705	-0.14%
2023/10/19	1	70.40	0	0.00	71.00	1	697	0.14%
2023/10/12	1	72.10	0	0.00	72.10	1	682	0.15%
2023/10/11	2	74.40	0	0.00	73.30	2	671	0.30%
2023/10/05	0	0.00	1	77.20	76.90	-1	682	-0.15%
2023/10/04	1	73.90	0	0.00	76.40	1	662	0.15%
2023/09/22	0	0.00	1	78.00	76.80	-1	746	-0.13%
2023/09/20	0	79.10	0	0.00	78.50	0	749	0.00%
2023/09/18	0	0.00	1	78.50	78.90	-1	744	-0.13%
2023/09/15	3	78.80	6	78.32	78.20	-3	736	-0.41%
2023/09/08	0	0.00	0	74.00	73.30	0	695	0.00%
2023/09/07	0.2	73.51	0	0.00	72.90	0.2	695	0.02%
2023/09/06	0	74.00	14	73.99	73.70	-14	704	-1.99%
2023/09/05	0	74.10	0	0.00	74.50	0	723	0.00%
2023/08/24	1	73.60	0	0.00	73.50	1	868	0.12%
2023/08/18	20	78.00	4	77.50	76.80	16	912	1.75%
2023/08/14	0	0.00	1	74.00	74.00	-1	893	-0.11%
2023/08/08	1	76.50	1	77.60	76.50	0	890	0.00%
2023/08/07	0	0.00	1	73.10	72.90	-1	860	-0.12%
2023/08/04	1	74.10	3	73.53	74.10	-2	865	-0.23%
2023/08/02	1	72.60	0	0.00	72.80	1	863	0.12%
2023/08/01	0	0.00	2.3	72.07	72.80	-2.3	859	-0.26%
2023/07/31	1	72.10	0	0.00	72.20	1	861	0.12%
2023/07/20	0	0.00	1	71.30	71.40	-1	854	-0.12%
2023/07/19	1	70.00	1	71.70	70.20	0	852	0.00%
2023/07/18	0.3	68.60	0	0.00	69.30	0.3	850	0.03%
2023/07/17	0	0.00	1	68.40	68.90	-1	846	-0.12%
2023/07/14	2	67.10	0	0.00	66.70	2	852	0.23%
2023/07/13	1	67.00	0	0.00	66.80	1	857	0.12%
2023/07/12	1	68.30	0	0.00	68.10	1	857	0.12%
2023/07/11	2	71.05	0	0.00	71.00	2	842	0.24%
2023/07/10	1	70.90	0	0.00	70.90	1	849	0.12%
2023/07/06	1	73.40	0	0.00	73.20	1	839	0.12%
2023/07/05	2	75.15	0	0.00	74.30	2	836	0.24%
2023/07/04	5	76.62	5	78.70	76.10	0	827	0.00%
2023/07/03	1	74.50	14.1	77.08	77.50	-13.1	739	-1.77%
2023/06/29	0.3	70.00	0	0.00	69.70	0.3	667	0.04%
2023/06/28	1	70.40	0	0.00	70.30	1	668	0.15%
2023/06/19	1	72.00	0	0.00	72.00	1	714	0.14%
2023/06/09	2.3	72.88	0	0.00	73.50	2.3	1,205	0.19%
2023/06/08	0	0.00	1	72.80	72.70	-1	1,389	-0.07%
2023/06/07	9	71.20	0	0.00	70.50	9	1,430	0.63%
2023/06/01	0	0.00	1	70.20	70.50	-1	1,447	-0.07%
2023/05/29	0.2	71.60	0	0.00	71.70	0.2	1,441	0.01%
2023/05/22	0	0.00	1	76.90	76.70	-1	1,435	-0.07%
2023/05/18	0	75.40	0	0.00	75.00	0	1,431	0.00%
2023/05/16	2	75.90	0	0.00	75.30	2	1,432	0.14%
2023/05/10	0.3	76.50	0	0.00	76.60	0.3	1,451	0.02%
2023/05/09	1	75.70	1	77.59	75.60	0	1,449	0.00%
2023/05/08	0	76.40	0	0.00	75.50	0	1,448	0.00%
2023/05/02	0	0.00	0	77.60	77.10	0	1,488	0.00%
2023/04/28	0	0.00	0	77.20	76.90	0	1,494	0.00%
2023/04/27	0	75.50	0	0.00	75.80	0	1,496	0.00%
2023/04/19	1	79.30	0	0.00	77.80	1	1,545	0.06%
2023/04/18	0	0.00	1	80.70	79.20	-1	1,554	-0.06%
2023/04/17	0	0.00	17	79.90	80.20	-17	1,550	-1.10%
2023/04/07	4	79.08	3	78.40	78.90	1	1,642	0.06%
2023/03/29	0	0.00	0	77.00	77.60	0	1,737	0.00%
2023/03/27	0	76.40	0	0.00	76.90	0	1,847	0.00%
2023/03/23	1	76.20	0	0.00	76.70	1	1,979	0.05%
2023/03/20	36	79.07	0	0.00	79.70	36	1,958	1.84%
2023/03/17	0	0.00	37	80.00	80.00	-37	1,932	-1.91%
2023/03/16	3	76.57	6	77.17	76.30	-3	1,800	-0.17%
2023/03/15	3	77.10	1	76.00	76.00	2	1,782	0.11%
2023/03/13	17	79.50	5	76.54	79.80	12	1,606	0.75%
2023/03/10	2	73.85	1	74.30	72.60	1	1,431	0.07%
2023/03/09	0	72.90	1	73.60	74.10	-1	1,381	-0.07%
2023/03/06	5	72.40	0	0.00	72.00	5	1,377	0.36%
2023/03/03	0	0.00	1	71.00	71.40	-1	1,369	-0.07%
2023/02/23	0	0.00	5	69.20	68.80	-5	1,357	-0.37%
2023/02/22	0	0.00	3	67.90	67.20	-3	1,353	-0.22%
2023/02/15	3	66.10	0	0.00	65.70	3	1,408	0.21%
2023/02/08	0	0.00	1	67.80	67.90	-1	1,709	-0.06%
2023/02/03	5	68.70	0	0.00	67.40	5	1,720	0.29%
2023/02/02	1	66.40	2	66.70	67.00	-1	1,707	-0.06%
2023/01/17	1	63.70	0	0.00	63.50	1	1,748	0.06%
2023/01/06	1	66.70	0	0.00	66.60	1	1,824	0.05%
2023/01/05	0	0.00	1	68.90	68.10	-1	1,830	-0.05%
2023/01/04	2	69.45	0	0.00	68.50	2	1,838	0.11%
2023/01/03	0	0.00	2	76.45	76.30	-2	1,813	-0.11%
2022/12/29	0	0.00	2	76.50	75.80	-2	1,788	-0.11%
2022/12/28	2	76.60	0	0.00	77.30	2	1,782	0.11%
2022/12/27	0	0.00	1	76.40	76.20	-1	1,774	-0.06%
2022/12/23	1	75.60	0	0.00	76.30	1	1,774	0.06%
2022/12/22	1	76.20	0	0.00	77.00	1	1,766	0.06%
2022/12/21	4	75.23	4	75.40	75.10	0	1,721	0.00%
2022/12/20	0	0.00	3	76.60	74.20	-3	1,719	-0.17%
2022/12/19	3	76.63	2	77.60	74.60	1	1,711	0.06%
2022/12/16	20	75.93	19	76.66	76.00	1	1,644	0.06%
2022/12/15	0	0.00	1	72.60	72.70	-1	1,539	-0.06%
2022/12/14	1	71.30	0	0.00	71.40	1	1,531	0.07%
2022/12/13	0	0.00	1	73.00	72.40	-1	1,524	-0.07%
2022/12/08	1	73.10	0	0.00	72.50	1	1,497	0.07%
2022/12/02	1	77.50	0	0.00	79.50	1	1,426	0.07%
2022/12/01	0	0.00	1	79.60	79.70	-1	1,419	-0.07%
2022/11/30	0	0.00	1	78.30	78.60	-1	1,408	-0.07%
2022/11/29	0	0.00	1	77.00	76.80	-1	1,405	-0.07%
2022/11/25	2	76.15	2	76.20	76.00	0	1,407	0.00%
2022/11/23	0	0.00	2	74.05	75.10	-2	1,399	-0.14%
2022/11/21	0	0.00	7	71.84	71.90	-7	1,406	-0.50%
2022/11/17	0	0.00	1	73.00	72.40	-1	1,407	-0.07%
2022/11/16	14	72.25	1	72.30	72.30	13	1,425	0.91%
2022/11/14	2	71.90	7	72.10	71.80	-5	1,435	-0.35%
2022/11/11	3	72.10	10	72.20	71.60	-7	1,429	-0.49%
2022/11/08	1	73.60	3	73.97	72.20	-2	1,360	-0.15%
2022/11/07	1	69.00	3	69.00	69.50	-2	1,300	-0.15%
2022/11/04	21	64.28	23	66.40	66.70	-2	1,197	-0.17%
2022/11/02	2	61.95	0	0.00	61.20	2	1,158	0.17%
2022/11/01	10	60.70	0	0.00	60.80	10	1,165	0.86%
2022/10/31	1	60.20	0	0.00	60.70	1	1,169	0.09%
2022/10/27	0	0.00	2.4	60.80	61.50	-2.4	1,178	-0.20%
2022/10/20	3	59.97	0	0.00	60.90	3	1,175	0.26%
2022/10/19	0	0.00	1	63.30	63.50	-1	1,157	-0.09%
2022/10/18	0	0.00	1	61.30	62.00	-1	1,154	-0.09%
2022/10/17	1	58.10	0	0.00	59.80	1	1,181	0.08%
2022/10/14	0	0.00	1	60.60	62.20	-1	1,180	-0.08%
2022/10/13	2	60.65	0	0.00	58.50	2	1,175	0.17%
2022/10/03	1	64.00	2	65.70	66.10	-1	1,276	-0.08%
2022/09/28	2	62.80	0	61.95	61.40	2	1,343	0.15%
2022/09/27	0	0.00	2	65.40	66.60	-2	1,370	-0.15%
2022/09/26	1.9	65.27	3	63.90	63.90	-1.1	1,390	-0.08%
2022/09/23	0	0.00	1	71.60	71.00	-1	1,413	-0.07%
2022/09/22	2	70.50	0	0.00	69.90	2	1,452	0.14%
2022/09/20	0	0.00	0.2	71.70	71.70	-0.2	1,677	-0.01%
2022/09/19	0	71.50	0	0.00	70.50	0	1,829	0.00%
2022/09/08	1	70.00	0	0.00	71.00	1	2,323	0.04%
2022/09/07	0.5	71.13	0	0.00	70.50	0.5	2,392	0.02%
2022/09/01	1	77.90	1	78.60	78.00	0	2,686	0.00%
2022/08/29	1.4	77.20	0	0.00	77.20	1.4	2,846	0.05%
2022/08/26	0	0.00	1	82.00	81.90	-1	2,882	-0.03%
2022/08/24	0.3	81.70	0	0.00	81.20	0.3	2,965	0.01%
2022/08/23	0	82.20	0	0.00	81.70	0	3,053	0.00%
2022/08/19	0	0.00	1	87.70	87.00	-1	3,184	-0.03%
2022/08/18	0	0.00	4	87.30	87.70	-4	3,215	-0.12%
2022/08/17	2	86.50	2	87.00	86.70	0	3,238	0.00%
2022/08/16	2	85.70	2	86.10	85.50	0	3,288	0.00%
2022/08/15	0	0.00	1	86.90	86.70	-1	3,362	-0.03%
2022/08/09	0	0.00	2	88.60	88.60	-2	3,381	-0.06%
2022/08/04	1	84.80	0	84.50	84.80	1	3,392	0.03%
2022/08/03	0	0.00	1	85.00	84.80	-1	3,395	-0.03%
2022/08/02	2	84.95	0	0.00	86.40	2	3,400	0.06%
2022/08/01	0	0.00	1	87.60	87.60	-1	3,411	-0.03%
2022/07/26	1	85.50	0	0.00	85.00	1	3,431	0.03%
2022/07/22	1	87.50	2	87.30	88.00	-1	3,433	-0.03%
2022/07/21	1	84.10	2	84.80	85.90	-1	3,412	-0.03%
2022/07/19	0	84.00	5	83.50	83.10	-5	3,403	-0.15%
2022/07/18	0	82.10	0	0.00	81.40	0	3,384	0.00%
2022/07/14	5	83.80	2	82.80	83.00	3	3,401	0.09%
2022/07/08	0	0.00	22	86.23	87.40	-22	3,329	-0.66%
2022/07/07	2	82.60	2	82.60	82.70	0	3,297	0.00%
2022/07/05	0	0.00	4	83.10	83.00	-4	3,268	-0.12%
2022/07/01	3	83.27	8	82.25	80.80	-5	3,224	-0.16%
2022/06/30	1	86.60	0	0.00	86.20	1	3,181	0.03%
2022/06/29	4	89.48	1	91.10	89.60	3	3,144	0.10%
2022/06/28	50	93.22	19	95.12	95.40	31	3,081	1.01%
2022/06/27	11	92.20	13	94.25	96.80	-2	2,922	-0.07%
2022/06/24	0.3	88.51	3	87.83	88.00	-2.7	2,780	-0.10%
2022/06/23	6	84.18	1	84.60	83.00	5	2,656	0.19%
2022/06/22	6	85.17	5	85.20	83.60	1	2,618	0.04%
2022/06/21	1	87.40	4	88.58	89.10	-3	2,540	-0.12%
2022/06/20	1	94.70	8	91.71	87.00	-7	2,485	-0.28%
2022/06/17	1	95.82	0	0.00	95.80	1	2,395	0.04%
2022/06/16	1	98.00	1	100.50	97.00	0	2,343	0.00%
2022/06/15	1	104.50	0	0.00	103.50	1	2,300	0.04%
2022/06/13	1	109.50	0	109.50	108.50	1	2,350	0.04%
2022/06/10	1	118.50	0	0.00	116.50	1	2,360	0.04%
2022/06/09	9	134.61	11	134.00	133.00	-2	2,299	-0.09%
2022/06/08	10	139.00	12	138.79	138.50	-2	2,259	-0.09%
2022/06/07	1	137.50	5	137.80	137.50	-4	2,373	-0.17%
2022/06/06	12	136.63	13	137.42	137.50	-1	2,877	-0.03%
2022/06/02	6	131.25	5	134.00	134.00	1	3,099	0.03%
2022/06/01	11	133.23	11.1	132.54	132.50	-0.1	3,292	0.00%
2022/05/31	7	129.14	7	131.00	133.00	0	3,909	0.00%
2022/05/30	6.1	132.82	7	133.29	132.50	-0.9	4,051	-0.02%
2022/05/27	8	125.94	8	128.56	129.00	0	3,976	0.00%
2022/05/26	8	125.25	8	124.69	124.50	0	3,991	0.00%
2022/05/25	1	123.00	0	0.00	123.50	1	4,015	0.02%
2022/05/24	10	124.75	12	124.29	123.50	-2	4,021	-0.05%
2022/05/23	17	122.38	18	123.50	124.00	-1	3,987	-0.03%
2022/05/20	0	0.00	1	117.00	117.00	-1	3,953	-0.03%
2022/05/19	1	115.00	0	0.00	115.50	1	4,042	0.02%
2022/05/18	1	116.50	25	116.50	117.50	-24	4,064	-0.59%
2022/05/12	1	115.50	0	0.00	114.50	1	4,116	0.02%
2022/05/09	2	122.25	1	120.50	120.00	1	4,184	0.02%
2022/05/04	4	121.00	4	120.38	120.50	0	4,300	0.00%
2022/04/29	2	118.75	2	118.00	118.00	0	4,323	0.00%
2022/04/28	1	115.50	0	0.00	116.00	1	4,350	0.02%
2022/04/27	2	113.75	2	115.00	114.50	0	4,364	0.00%
2022/04/26	2	117.50	2	117.00	117.00	0	4,367	0.00%
2022/04/22	0	0.00	3	122.50	122.50	-3	4,365	-0.07%
2022/04/20	1	122.50	1	122.00	122.00	0	4,395	0.00%
2022/04/18	0	0.00	1	120.00	120.00	-1	4,427	-0.02%
2022/04/15	2	122.00	2	123.25	122.00	0	4,450	0.00%
2022/04/14	2	122.75	0	0.00	122.00	2	4,447	0.04%
2022/04/13	2	122.50	2	122.75	123.50	0	4,452	0.00%
2022/04/12	3	118.50	3	118.50	120.00	0	4,464	0.00%
2022/04/11	2	121.50	7	120.64	120.00	-5	4,473	-0.11%
2022/04/08	2	121.25	0	0.00	122.00	2	4,497	0.04%
2022/04/07	0	0.00	5	116.50	116.50	-5	4,491	-0.11%
2022/04/01	0	0.00	1	123.00	123.00	-1	4,564	-0.02%
2022/03/31	0.1	122.50	0	0.00	122.50	0.1	4,563	0.00%
2022/03/30	0	0.00	1	123.00	122.50	-1	4,568	-0.02%
2022/03/29	10	124.00	10	122.00	122.00	0	4,564	0.00%
2022/03/28	0	121.00	5	122.50	122.50	-5	4,565	-0.11%
2022/03/25	12.1	124.33	12	123.17	123.00	0.1	4,581	0.00%
2022/03/23	0	0.00	2	130.50	129.00	-2	4,601	-0.04%
2022/03/22	1	131.50	0	0.00	130.00	1	4,618	0.02%
2022/03/21	0	0.00	5	131.00	130.50	-5	4,630	-0.11%
2022/03/18	31	130.32	0	130.00	131.50	31	4,671	0.66%
2022/03/17	6	131.17	22	130.64	133.00	-16	4,668	-0.34%
2022/03/16	7	130.29	6.2	132.31	129.00	0.8	4,670	0.02%
2022/03/15	26	135.19	3	139.33	134.00	23	4,713	0.49%
2022/03/14	2	140.00	7	139.86	139.50	-5	4,762	-0.10%
2022/03/11	3	139.67	4	140.13	140.00	-1	4,851	-0.02%
2022/03/10	54.8	144.75	58	140.99	139.00	-3.2	4,898	-0.07%
2022/03/09	32.2	144.70	21.4	143.52	141.00	10.8	4,863	0.22%
2022/03/08	24	146.56	21	146.81	150.00	3	4,582	0.07%
2022/03/07	28	148.95	12.7	148.51	146.50	15.3	4,386	0.35%
2022/03/04	17	155.59	13	155.65	153.00	4	4,324	0.09%
2022/03/03	1	137.51	5	148.00	150.00	-4	3,707	-0.11%
2022/03/02	7	135.64	3	136.83	136.50	4	3,540	0.11%
2022/03/01	1	134.51	2	135.75	137.00	-1	3,559	-0.03%
2022/02/25	0	0.00	1	129.50	133.00	-1	3,537	-0.03%
2022/02/24	2	128.25	0	128.44	126.50	2	3,523	0.06%
2022/02/23	11	131.50	12	132.71	131.50	-1	3,539	-0.03%
2022/02/22	3	128.83	1.5	128.01	129.00	1.5	3,578	0.04%
2022/02/21	3	134.17	8	133.88	133.50	-5	3,596	-0.14%
2022/02/18	8	129.63	4	129.13	129.50	4	3,554	0.11%
2022/02/17	1	127.50	1	128.00	127.00	0	3,609	0.00%
2022/02/16	0	128.50	1	127.50	128.50	-1	3,712	-0.03%
2022/02/14	2	128.00	3	127.83	125.50	-1	4,015	-0.02%
2022/02/11	0	126.00	0	0.00	125.50	0	4,066	0.00%
2022/02/10	3	125.50	3	125.83	125.50	0	4,158	0.00%
2022/02/09	3	123.67	17	123.65	125.50	-14	4,363	-0.32%
2022/02/08	4.2	122.05	13	121.81	122.50	-8.8	4,597	-0.19%
2022/02/07	1	113.50	3	121.00	121.00	-2	4,926	-0.04%
2022/01/26	1	113.50	0	0.00	112.00	1	5,286	0.02%
2022/01/25	2.1	111.81	0	0.00	110.50	2.1	5,312	0.04%
2022/01/24	0.1	112.50	0	0.00	115.50	0.1	5,363	0.00%
2022/01/21	0	118.50	0	0.00	116.00	0	5,426	0.00%
2022/01/19	0	121.00	0	0.00	120.50	0	5,473	0.00%
2022/01/18	2	125.00	2	124.00	123.50	0	5,514	0.00%
2022/01/17	11	124.00	3	123.50	123.50	8	5,631	0.14%
2022/01/13	0	0.00	2	127.25	126.00	-2	5,812	-0.03%
2022/01/11	2	130.25	1	129.00	129.00	1	5,925	0.02%
2022/01/10	2	131.50	2	132.50	130.50	0	6,145	0.00%
2022/01/07	1	133.00	4	131.63	132.00	-3	6,498	-0.05%
2022/01/06	2	133.50	0	0.00	133.00	2	6,755	0.03%
2022/01/05	1	133.50	0	0.00	132.50	1	6,946	0.01%
2022/01/04	2	134.00	0	0.00	134.50	2	7,109	0.03%
2022/01/03	1	134.00	1	131.50	134.00	0	7,160	0.00%
2021/12/30	1	136.50	0	0.00	136.50	1	7,336	0.01%
2021/12/29	0	0.00	11	137.73	137.50	-11	7,451	-0.15%
2021/12/28	3	141.33	1	143.50	139.00	2	7,728	0.03%
2021/12/24	10	137.50	2	136.00	135.50	8	8,083	0.10%
2021/12/22	1	138.00	0	0.00	138.00	1	8,257	0.01%
2021/12/17	1	137.50	3	138.33	137.00	-2	8,496	-0.02%
2021/12/16	1	136.50	0	0.00	135.00	1	8,538	0.01%
2021/12/15	0	0.00	1	136.00	135.00	-1	8,598	-0.01%
2021/12/14	3.2	136.03	4	135.00	133.00	-0.8	8,730	-0.01%
2021/12/13	2	140.00	2	140.50	139.00	0	8,724	0.00%
2021/12/10	6	140.75	7	141.64	140.00	-1	8,798	-0.01%
2021/12/09	12	142.58	2	142.25	142.50	10	8,860	0.11%
2021/12/08	8	149.38	6	149.42	147.00	2	8,831	0.02%
2021/12/07	3	145.83	6.1	147.30	148.00	-3.1	8,808	-0.04%
2021/12/06	7	146.64	5.1	145.90	145.00	1.9	8,776	0.02%
2021/12/03	12	145.00	12	142.21	142.00	0	8,830	0.00%
2021/12/02	14	140.54	15	144.90	144.00	-1	9,082	-0.01%
2021/11/30	0	0.00	6.2	137.05	138.50	-6.2	9,138	-0.07%
2021/11/29	2	131.50	1	132.50	131.50	1	9,035	0.01%
2021/11/26	2	132.00	0	0.00	130.00	2	9,061	0.02%
2021/11/24	0	0.00	6	135.50	136.50	-6	9,073	-0.07%
2021/11/23	1	134.50	1	134.50	134.50	0	9,123	0.00%
2021/11/22	2	132.50	4	134.50	133.50	-2	9,286	-0.02%
2021/11/19	0	0.00	1	135.00	131.50	-1	9,360	-0.01%
2021/11/17	8	133.75	1	134.00	134.00	7	9,734	0.07%
2021/11/16	1.1	135.05	1.2	135.38	137.00	-0.1	9,905	0.00%
2021/11/15	1.1	134.57	1	133.50	133.50	0.1	10,229	0.00%
2021/11/12	2	136.00	1.1	139.04	136.00	0.9	10,591	0.01%
2021/11/11	5.1	137.21	2	136.50	132.00	3.1	10,671	0.03%
2021/11/10	3	139.33	1	136.50	136.50	2	10,848	0.02%
2021/11/09	4	141.63	6.1	138.26	139.50	-2.1	10,983	-0.02%
2021/11/08	4	135.25	6	138.92	139.00	-2	11,068	-0.02%
2021/11/05	12.1	134.14	5	133.80	134.00	7.1	11,188	0.06%
2021/11/04	6	142.83	1	140.50	139.00	5	11,506	0.04%
2021/11/03	1	144.50	9.1	144.29	145.00	-8.1	11,528	-0.07%
2021/11/02	0	0.00	1	133.00	132.00	-1	11,579	-0.01%
2021/10/29	0	0.00	18	131.00	129.00	-18	11,795	-0.15%
2021/10/25	1	126.50	0	0.00	127.00	1	13,697	0.01%
2021/10/22	1	121.00	0	0.00	122.00	1	14,045	0.01%
2021/10/20	0	0.00	1	130.00	125.00	-1	14,730	-0.01%
2021/10/18	4	126.99	3	126.67	126.00	1	16,272	0.01%
2021/10/15	15	132.33	8	132.19	133.00	7	16,540	0.04%
2021/10/14	2	128.75	13	135.54	138.00	-11	16,727	-0.07%
2021/10/13	1.2	134.81	0	0.00	125.50	1.2	17,170	0.01%
2021/10/12	0	0.00	0	126.50	133.00	0	18,156	0.00%
2021/10/08	3	132.00	0	0.00	132.00	3	18,599	0.02%
2021/10/07	3	136.00	8	138.19	134.00	-5	19,234	-0.03%
2021/10/06	4	130.25	1	129.00	129.50	3	19,609	0.02%
2021/10/05	3	130.71	15	130.70	132.50	-12	20,105	-0.06%
2021/10/04	3	130.83	14	129.68	126.00	-11	20,507	-0.05%
2021/10/01	70.1	131.01	72	133.06	140.00	-1.9	21,336	-0.01%
2021/09/30	0	0.00	2	144.00	144.00	-2	21,979	-0.01%
2021/09/29	1	140.04	4	142.00	139.00	-3	22,568	-0.01%
2021/09/28	4.2	143.57	0	0.00	143.50	4.2	23,358	0.02%
2021/09/27	7.2	151.65	1.3	157.77	149.00	5.9	24,326	0.02%
2021/09/24	1	155.50	5	155.50	156.00	-4	25,248	-0.02%
2021/09/23	0	0.00	2	149.75	151.50	-2	25,817	-0.01%
2021/09/22	3	147.50	1	148.50	147.00	2	26,759	0.01%
2021/09/17	1	153.00	1	153.50	155.50	0	27,221	0.00%
2021/09/16	0	0.00	1	151.00	153.00	-1	27,892	0.00%
2021/09/15	0	0.00	2	149.00	152.00	-2	28,218	-0.01%
2021/09/14	2	150.50	1	149.50	150.00	1	28,740	0.00%
2021/09/13	2	155.00	2	155.00	151.50	0	29,687	0.00%
2021/09/10	8	156.44	9	155.28	158.00	-1	30,107	0.00%
2021/09/09	10	154.45	7	155.29	156.00	3	30,598	0.01%
2021/09/08	11.1	150.45	11	151.14	154.00	0.1	30,648	0.00%
2021/09/07	16.2	157.10	13	158.81	154.00	3.2	30,675	0.01%
2021/09/06	2	151.75	3	156.50	151.50	-1	30,423	0.00%
2021/09/03	21	166.59	7	159.79	157.50	14	30,452	0.05%
2021/09/02	15	176.33	16	177.97	177.00	-1	30,303	0.00%
2021/09/01	4	177.38	0	0.00	175.00	4	30,320	0.01%
2021/08/31	2	180.00	2	183.25	179.50	0	30,343	0.00%
2021/08/30	11	181.41	14	181.57	182.50	-3	30,448	-0.01%
2021/08/27	7	179.71	3	184.17	178.00	4	30,524	0.01%
2021/08/26	7	184.08	19	185.21	182.00	-12	30,680	-0.04%
2021/08/25	5	184.10	2	184.75	185.00	3	30,722	0.01%
2021/08/24	3	182.33	2	181.68	180.00	1	31,199	0.00%
2021/08/23	14	190.32	9	189.56	184.00	5	31,441	0.02%
2021/08/20	4	175.00	7	178.14	177.00	-3	31,193	-0.01%
2021/08/19	16	180.62	6.5	183.69	174.00	9.5	31,090	0.03%
2021/08/18	6.2	186.20	15.2	185.10	191.50	-9.1	30,973	-0.03%
2021/08/17	8	180.63	5.4	180.70	174.50	2.6	30,603	0.01%
2021/08/16	3	175.33	5	179.60	182.50	-2	30,542	-0.01%
2021/08/13	7	181.14	5	182.30	175.00	2	30,388	0.01%
2021/08/12	5	178.00	10	180.05	184.00	-5	30,321	-0.02%
2021/08/11	39	176.72	27	175.15	177.50	12	30,246	0.04%
2021/08/10	6	187.25	5	186.40	187.00	1	29,958	0.00%
2021/08/09	8	185.31	13	189.54	183.00	-5	29,466	-0.02%
2021/08/06	6.3	185.56	9	187.67	180.00	-2.7	29,109	-0.01%
2021/08/05	6.1	177.83	4	178.00	180.50	2.1	28,742	0.01%
2021/08/04	2	183.00	4	184.13	184.50	-2	28,625	-0.01%
2021/08/03	26	184.77	9	185.40	182.50	17	28,699	0.06%
2021/08/02	5	185.81	13	192.85	190.00	-8	28,426	-0.03%
2021/07/30	31	200.26	10	191.65	183.00	21	27,927	0.08%
2021/07/29	19	195.66	22.1	191.84	201.50	-3.1	27,415	-0.01%
2021/07/28	12.1	187.11	10	187.55	183.50	2.1	27,036	0.01%
2021/07/27	14	198.63	22	199.02	190.00	-8	26,859	-0.03%
2021/07/26	76	209.64	79	209.67	206.50	-3	26,606	-0.01%
2021/07/23	45	221.82	41	216.96	210.00	4	26,290	0.02%
2021/07/22	32	207.59	37	199.77	224.50	-5	25,550	-0.02%
2021/07/21	28	228.55	24	213.31	208.00	4	24,754	0.02%
2021/07/20	23.1	221.16	24	225.17	229.00	-0.9	24,353	0.00%
2021/07/19	27	237.61	36	238.81	235.00	-9	23,886	-0.04%
2021/07/16	41	262.26	33	263.55	244.00	8	23,486	0.03%
2021/07/15	9	246.94	13	249.96	257.50	-4	22,414	-0.02%
2021/07/14	22	243.75	38	236.17	234.50	-16	21,868	-0.07%
2021/07/13	61	257.61	55.1	266.92	252.00	5.9	21,299	0.03%
2021/07/12	16	287.25	15	291.70	279.50	1	20,787	0.00%
2021/07/09	12	289.17	8.5	292.85	280.00	3.5	20,166	0.02%
2021/07/08	52.2	295.90	50	294.76	295.50	2.2	19,499	0.01%
2021/07/07	28	282.97	54.5	291.44	290.00	-26.4	18,526	-0.14%
2021/07/06	78.2	290.79	33	302.52	283.00	45.2	17,714	0.26%
2021/07/05	41	297.60	25.2	299.93	294.00	15.8	17,091	0.09%
2021/07/02	21.4	296.08	25.4	295.10	307.00	-4	16,199	-0.02%
2021/07/01	14	274.82	13.2	279.64	286.50	0.8	15,143	0.01%
2021/06/30	6	247.99	13	253.38	260.50	-7	14,146	-0.05%
2021/06/29	39.2	245.76	19.8	250.31	237.00	19.4	13,514	0.14%
2021/06/28	10	237.65	15.2	241.11	244.00	-5.2	12,513	-0.04%
2021/06/25	7	215.00	17.2	220.37	222.00	-10.2	11,999	-0.09%
2021/06/24	2.3	201.13	7	198.64	202.00	-4.7	11,191	-0.04%
2021/06/23	14	190.11	17.1	191.13	184.00	-3.1	10,842	-0.03%
2021/06/22	45.3	212.05	33.6	212.31	197.00	11.7	10,244	0.11%
2021/06/21	21.5	202.70	41	194.10	205.50	-19.5	9,196	-0.21%
2021/06/18	47.3	187.98	7.2	189.06	189.50	40.1	8,712	0.46%
2021/06/17	1.6	161.05	2	172.50	172.50	-0.5	8,170	-0.01%
2021/06/16	5.3	152.66	2.8	157.07	157.00	2.5	8,058	0.03%
2021/06/15	8	137.94	1	146.00	146.00	7	7,942	0.09%
2021/06/11	0.6	135.83	6.1	133.01	133.00	-5.5	7,888	-0.07%
2021/06/09	2	127.50	2	130.00	125.00	0	7,759	0.00%
2021/06/08	2	127.50	1	129.00	128.50	1	7,737	0.01%
2021/06/07	7.1	124.15	14	120.79	122.50	-6.9	7,707	-0.09%
2021/06/04	9	134.28	1	134.50	133.00	8	7,735	0.10%
2021/06/03	2	131.25	2	129.95	132.00	0.1	7,666	0.00%
2021/06/02	2	124.00	2	124.00	124.00	0	7,441	0.00%
2021/06/01	21	103.73	28	105.79	113.00	-7	7,205	-0.10%
2021/05/31	41	102.22	35	102.84	103.00	6	6,640	0.09%
2021/05/27	0	0.00	5	85.20	85.20	-5	6,424	-0.08%
2021/05/26	4	76.53	15	75.52	77.50	-11	6,440	-0.17%
2021/05/25	5	70.70	2	71.25	70.50	3	6,167	0.05%
2021/05/24	7	72.44	2	73.75	72.00	5	6,069	0.08%
2021/05/21	0	0.00	3	70.87	71.50	-3	5,882	-0.05%
2021/05/20	11	69.19	0	0.00	68.40	11	5,775	0.19%
2021/05/19	3	68.73	1	70.00	71.10	2	5,621	0.04%
2021/05/14	3	64.90	0	0.00	65.70	3	5,343	0.06%
2021/05/12	1	70.10	3	70.20	70.10	-2	5,162	-0.04%
2021/05/11	10	80.53	6	81.62	77.80	4	5,087	0.08%
2021/05/10	4	79.70	3.1	80.07	82.10	0.9	4,860	0.02%
2021/05/07	0	0.00	1	74.30	74.70	-1	4,707	-0.02%
2021/05/05	3	73.97	1	73.00	73.10	2	4,535	0.04%
2021/05/04	7.1	75.69	3	77.30	72.00	4.1	4,407	0.09%
2021/05/03	5	77.64	4.5	78.41	79.90	0.5	4,116	0.01%
2021/04/29	2	72.90	3	71.40	72.70	-1	3,920	-0.03%
2021/04/26	2	67.55	4	68.25	69.30	-2	3,660	-0.05%
2021/04/22	6	71.07	3.4	70.28	64.90	2.6	3,487	0.07%
2021/04/20	0	0.00	1	60.30	62.10	-1	3,068	-0.03%
2021/04/19	1	61.80	0	0.00	61.80	1	3,000	0.03%
2021/04/16	0	0.00	1	57.20	58.70	-1	2,881	-0.03%
2021/04/12	0	0.00	4	55.15	55.20	-4	2,759	-0.14%
2021/04/09	2	53.65	0	0.00	53.60	2	2,725	0.07%
2021/04/08	2	55.10	0	0.00	55.30	2	2,696	0.07%
2021/04/07	2	54.85	1	55.20	55.10	1	2,703	0.04%
2021/04/06	0	0.00	1	54.90	54.80	-1	2,797	-0.04%
2021/03/31	2	54.85	1	55.30	55.20	1	2,858	0.03%
2021/03/30	0	0.00	10	54.70	54.70	-10	2,841	-0.35%
2021/03/23	0	0.00	1	52.10	53.10	-1	2,947	-0.03%
2021/03/22	2	54.80	2	55.00	54.60	0	2,936	0.00%
2021/03/19	1	53.50	0	0.00	53.00	1	2,971	0.03%
2021/03/18	1	51.50	2	51.65	52.50	-1	3,079	-0.03%
2021/03/17	0	0.00	1	50.80	50.40	-1	3,108	-0.03%
2021/03/16	10	49.85	0	0.00	49.25	10	3,083	0.32%
2021/03/15	1	49.85	2	50.50	49.95	-1	3,075	-0.03%
2021/03/12	1	48.50	1	48.05	48.55	0	2,987	0.00%
2021/03/11	3	47.93	0	0.00	47.80	3	2,938	0.10%
2021/03/10	3	46.70	0	0.00	47.90	3	2,887	0.10%
2021/03/09	0	0.00	0.2	46.85	47.70	-0.2	2,699	-0.01%
2021/03/04	0.2	44.27	0	0.00	43.80	0.2	2,610	0.01%
2021/03/02	2	49.60	0	0.00	44.85	2	2,542	0.08%
2021/02/26	4	45.53	5	43.78	45.35	-1	2,354	-0.04%
2021/02/22	0	0.00	1	41.50	42.15	-1	2,221	-0.05%
2021/02/18	1	40.10	0.2	40.50	40.05	0.8	2,177	0.04%
2021/02/01	0	0.00	3	37.55	37.40	-3	2,314	-0.13%
2021/01/26	0	0.00	1	40.10	39.85	-1	2,383	-0.04%
2021/01/22	0	0.00	1	39.20	39.20	-1	2,378	-0.04%
2021/01/20	0	0.00	9	38.61	37.95	-9	2,382	-0.38%
2021/01/19	0	0.00	2	38.38	38.85	-2	2,363	-0.08%
2021/01/11	1	40.15	0	0.00	40.10	1	2,419	0.04%
2021/01/08	1	39.60	0	0.00	39.15	1	2,422	0.04%
2021/01/04	0	0.00	2	41.80	41.45	-2	2,475	-0.08%
2020/12/31	2	41.05	0	0.00	41.05	2	2,459	0.08%
2020/12/28	3	41.70	2	42.45	43.00	1	2,328	0.04%
2020/12/23	0	0.00	1	39.40	40.20	-1	2,220	-0.05%
2020/12/22	1	42.15	0	0.00	39.80	1	2,246	0.04%
2020/12/17	0	0.00	1	41.70	41.10	-1	2,137	-0.05%
2020/12/15	0	0.00	1	41.60	42.00	-1	2,118	-0.05%
2020/12/14	0	0.00	4	40.08	41.40	-4	2,018	-0.20%
2020/12/11	1	38.75	0	0.00	38.60	1	1,885	0.05%
2020/12/02	1	35.70	3	35.50	35.60	-2	2,039	-0.10%
2020/11/20	3	37.57	0	0.00	37.55	3	2,603	0.12%
2020/11/18	3	38.50	3	37.95	38.20	0	2,565	0.00%
2020/11/10	3	40.30	3	39.35	38.15	0	2,557	0.00%
2020/11/04	0	0.00	1	39.20	39.20	-1	2,474	-0.04%
2020/11/03	3	38.75	1	39.05	38.60	2	2,437	0.08%
2020/10/21	0	0.00	1	37.70	38.00	-1	2,396	-0.04%
2020/10/19	1	38.05	2	37.25	38.20	-1	2,363	-0.04%
2020/10/16	0	0.00	1	37.20	36.10	-1	2,322	-0.04%
2020/10/14	6	37.43	6	37.55	37.85	0	2,283	0.00%
2020/10/13	4	36.83	3	36.65	36.65	1	2,239	0.04%
2020/10/06	5	35.50	0	0.00	35.40	5	2,197	0.23%
2020/09/30	0	0.00	3	34.80	34.95	-3	2,258	-0.13%
2020/09/25	0	0.00	6	34.72	33.35	-6	2,399	-0.25%
2020/09/23	1	34.00	0	0.00	33.80	1	2,552	0.04%
2020/09/21	0	0.00	10	33.78	35.65	-10	2,507	-0.40%
2020/09/18	0	0.00	5	34.15	34.20	-5	2,482	-0.20%
2020/09/15	0	0.00	1	36.00	35.55	-1	2,440	-0.04%
2020/09/14	5	35.60	0	0.00	35.80	5	2,439	0.20%
2020/09/11	0	0.00	5	36.95	36.30	-5	2,413	-0.21%
2020/09/10	20	38.70	3	37.40	37.85	17	2,393	0.71%
2020/09/09	0	0.00	1	39.00	38.20	-1	2,359	-0.04%
2020/09/07	0	0.00	10	39.74	38.75	-10	2,230	-0.45%
2020/09/04	5	37.92	12	39.78	40.10	-7	2,151	-0.33%
2020/09/03	7	38.60	0	0.00	38.05	7	2,068	0.34%
2020/09/02	0	0.00	9	35.60	36.25	-9	1,953	-0.46%
2020/09/01	11.5	36.51	0	0.00	34.40	11.5	1,871	0.61%
2020/08/31	3.5	35.66	6	35.75	35.75	-2.5	1,684	-0.15%
2020/08/18	0	0.00	1	32.60	32.00	-1	1,607	-0.06%
2020/08/11	5	31.70	0	0.00	30.90	5	1,578	0.32%
2020/07/31	0	0.00	5	29.00	29.10	-5	1,420	-0.35%
2020/07/22	0.6	29.10	0	0.00	29.15	0.6	1,336	0.04%
2020/07/14	3	27.73	0	0.00	28.05	3	1,283	0.23%
2020/07/13	1	28.60	0	0.00	29.00	1	1,262	0.08%
2020/07/10	0	0.00	145	30.11	28.60	-145	1,251	-11.59%	大賣/鉅額交易
2020/07/09	1	30.95	55	32.03	30.70	-54	1,194	-4.52%
2020/07/07	201	31.53	0	0.00	31.65	201	1,127	17.82%	大買/鉅額交易
2020/07/06	1	31.60	1	31.75	31.70	0	1,093	0.00%
2020/07/03	0	0.00	1	30.10	30.55	-1	989	-0.10%
2020/06/19	2	27.60	8	27.56	27.50	-6	681	-0.88%
2020/06/17	1	27.25	0	0.00	27.25	1	642	0.16%
2020/06/03	0	0.00	1	26.05	26.05	-1	537	-0.19%
2020/06/02	5	26.20	0	0.00	26.20	5	522	0.96%
2020/05/21	5	24.20	5	23.90	24.00	0	322	0.00%
2020/05/15	0	0.00	1	22.60	22.70	-1	290	-0.34%
2020/05/07	0	0.00	1	22.00	22.35	-1	258	-0.39%
2020/04/08	0	0.00	2	20.30	20.50	-2	249	-0.80%
2020/03/23	0	0.00	1	17.80	18.00	-1	231	-0.43%
2020/03/20	1	17.60	0	0.00	18.20	1	229	0.44%
2020/03/13	0	0.00	1	19.60	20.20	-1	206	-0.48%
2020/03/10	0	0.00	2	21.85	22.05	-2	209	-0.96%
2020/02/26	0	0.00	5.5	22.95	22.90	-5.5	185	-2.99%
2020/02/14	1	22.90	0	0.00	22.95	1	176	0.57%
2020/01/08	1	23.95	0	0.00	23.95	1	188	0.53%
2019/11/15	0	0.00	1	23.85	23.90	-1	242	-0.41%
2019/10/15	0	0.00	7	23.72	23.90	-7	328	-2.13%
2019/10/02	0	0.00	1	23.20	23.35	-1	320	-0.31%
2019/09/25	0	0.00	1	23.90	23.85	-1	321	-0.31%
2019/09/24	0	0.00	2	24.03	23.95	-2	325	-0.62%
2019/09/23	0	0.00	3	24.05	24.00	-3	326	-0.92%
2019/09/12	0	0.00	3	24.23	24.20	-3	333	-0.90%
2019/09/11	0	0.00	3	24.28	24.05	-3	332	-0.90%
2019/09/06	0	0.00	2	24.23	24.20	-2	332	-0.60%
2019/08/13	1	23.45	0	0.00	23.40	1	328	0.30%
2019/07/15	1	26.55	2	26.48	26.45	-1	404	-0.25%
2019/06/24	0	0.00	1	26.10	25.95	-1	627	-0.16%
2019/06/19	0	0.00	4	25.50	25.55	-4	633	-0.63%
2019/06/10	2	25.35	0	0.00	25.30	2	639	0.31%
2019/05/08	0	0.00	1	26.40	26.30	-1	666	-0.15%
2019/05/06	0	0.00	1	27.80	27.35	-1	638	-0.16%
2019/04/25	0	0.00	10	28.10	28.10	-10	596	-1.68%
2019/04/23	2	28.10	0	0.00	28.10	2	582	0.34%
2019/04/18	1	27.70	5	27.85	27.80	-4	568	-0.70%
2019/04/17	1	28.00	0	0.00	27.95	1	563	0.18%
2019/04/16	1	28.00	0	0.00	28.10	1	551	0.18%
2019/04/12	2	27.95	0	0.00	27.95	2	486	0.41%
2019/04/08	0	0.00	1	26.80	26.80	-1	406	-0.25%
2019/03/29	0	0.00	0.1	26.65	26.65	-0.1	377	-0.01%
2019/03/28	1	26.50	0	0.00	26.50	1	372	0.27%
2019/03/27	3	26.93	0	0.00	26.60	3	361	0.83%
2019/03/13	1	25.60	0	0.00	25.70	1	324	0.31%
2019/03/11	2	25.85	3	25.70	25.60	-1	322	-0.31%
2019/03/06	1	25.80	0	0.00	25.85	1	327	0.31%
2019/03/05	1	25.95	0	0.00	25.90	1	327	0.31%
2019/02/26	1	25.80	0	0.00	25.85	1	319	0.31%
2019/01/29	0	0.00	6	24.95	24.95	-6	363	-1.65%
2019/01/10	7	24.17	0	0.00	24.35	7	433	1.62%
2019/01/09	4	24.59	0	0.00	24.60	4	440	0.91%
2019/01/04	0	0.00	4	24.05	24.35	-4	482	-0.83%
2018/12/25	0	0.00	5	24.40	24.35	-5	553	-0.90%
2018/12/24	0	0.00	5	24.55	24.65	-5	569	-0.88%
2018/12/19	4	25.10	0	0.00	25.05	4	629	0.64%
2018/12/13	0	0.00	10	25.18	25.25	-10	695	-1.44%
2018/12/11	0	0.00	5	25.30	25.00	-5	741	-0.67%
2018/11/30	1	24.70	0	0.00	24.75	1	885	0.11%
2018/11/22	0	0.00	0.2	24.60	24.45	-0.2	880	-0.02%
2018/11/15	0	0.00	2	24.35	24.45	-2	877	-0.23%
2018/11/14	0	0.00	1	24.65	24.50	-1	874	-0.11%
2018/11/09	10	25.10	0	0.00	25.10	10	859	1.16%
2018/11/07	10	25.20	0	0.00	24.55	10	854	1.17%
2018/11/06	1	25.00	0	0.00	24.90	1	818	0.12%
2018/10/25	1	24.85	0	0.00	24.85	1	840	0.12%
2018/10/17	2	25.30	0	0.00	24.95	2	796	0.25%
2018/10/16	1	25.55	0	0.00	25.50	1	783	0.13%
2018/10/15	5	25.25	5	25.15	25.20	0	771	0.00%
2018/10/12	2	24.10	0	0.00	24.40	2	754	0.26%
2018/10/11	9	23.60	0	0.00	23.50	9	746	1.21%
2018/10/02	1	26.65	0	0.00	26.70	1	707	0.14%
2018/09/19	1	26.10	0	0.00	25.35	1	619	0.16%
2018/09/17	1	26.70	0	0.00	26.50	1	587	0.17%
2018/09/12	1	25.80	0	0.00	25.65	1	491	0.20%
2018/09/11	0	0.00	14	25.15	25.40	-14	436	-3.21%
2018/08/13	1	24.00	0	0.00	23.65	1	364	0.27%
2018/07/11	0	0.00	0	23.20	23.00	0	365	-0.01%
2018/07/09	0	0.00	1	23.50	23.60	-1	373	-0.27%
2018/06/28	1	24.30	0	0.00	24.45	1	494	0.20%
2018/06/22	0	0.00	1	23.90	23.90	-1	652	-0.15%
2018/06/05	1	23.85	0	0.00	23.90	1	640	0.16%
2018/05/23	2	23.65	0	0.00	23.65	2	633	0.32%
2018/05/17	1	24.30	0	0.00	24.20	1	630	0.16%
2018/05/14	1	24.15	0	0.00	24.20	1	653	0.15%
2018/05/11	1	23.75	0	0.00	23.70	1	648	0.15%
2018/05/07	1	23.05	0	0.00	23.15	1	644	0.16%
2018/05/04	0	0.00	1	23.05	23.05	-1	644	-0.16%
2018/05/02	1	23.30	0	0.00	23.40	1	647	0.15%
2018/04/26	1	22.70	0	0.00	22.65	1	653	0.15%
2018/04/20	1	23.50	0	0.00	23.65	1	651	0.15%
2018/04/10	1	24.90	0	0.00	24.90	1	573	0.17%
2018/04/09	4	25.80	0	0.00	25.45	4	568	0.70%
2018/04/03	0	0.00	2	25.15	25.35	-2	540	-0.37%
2018/04/02	0	0.00	4	24.80	24.50	-4	507	-0.79%
2018/03/31	0	0.00	8	24.85	24.85	-8	501	-1.60%
2018/03/30	1	25.15	0	0.00	25.05	1	493	0.20%
2018/03/29	1	25.05	0	0.00	25.40	1	453	0.22%
2018/03/27	0	0.00	1	23.70	23.70	-1	324	-0.31%
2018/03/26	1	23.00	1	23.10	23.25	0	317	0.00%
2018/03/22	0	23.20	0	0.00	23.35	0	321	0.00%
2018/03/21	1	23.50	0	0.00	23.50	1	323	0.31%
2018/03/09	4	22.60	0	0.00	22.60	4	346	1.15%
2018/02/12	1	22.50	0	0.00	22.40	1	464	0.22%
2018/02/05	0	0.00	1	22.90	23.05	-1	470	-0.21%
2018/02/02	1	23.20	0	0.00	23.20	1	471	0.21%
2018/01/29	1	23.50	0	0.00	23.40	1	494	0.20%
2018/01/04	1	23.60	0	0.00	23.65	1	685	0.15%