台驊控股 (2636)-華南永昌-小港券商分點個股進出

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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	1	78.60	0	0.00	78.00	1	676	0.15%
2024/12/12	1	79.40	0	0.00	79.10	1	668	0.15%
2024/12/10	0	0.00	1	80.70	80.60	-1	666	-0.15%
2024/12/09	1	82.30	0	0.00	81.30	1	669	0.15%
2024/12/04	1	79.20	0	0.00	79.10	1	654	0.15%
2024/12/02	0.4	79.88	0	0.00	79.00	0.4	660	0.06%
2024/11/28	0	80.20	0	0.00	79.30	0	657	0.00%
2024/11/27	2	80.55	0	0.00	80.10	2	655	0.31%
2024/11/25	0	0.00	0	84.00	83.00	0	637	0.00%
2024/11/22	0	87.80	1	87.40	87.20	-1	584	-0.17%
2024/11/21	0	88.20	1	87.80	87.60	-1	573	-0.17%
2024/11/20	0	87.20	1	87.50	87.60	-1	562	-0.18%
2024/11/15	1	85.50	0	0.00	85.40	1	549	0.18%
2024/11/14	1	84.00	0	0.00	83.80	1	544	0.18%
2024/11/12	0	86.50	0	0.00	86.50	0	528	0.00%
2024/11/11	0	86.27	0	0.00	86.00	0	517	0.00%
2024/10/29	1	86.00	0	0.00	85.70	1	615	0.16%
2024/10/28	1	87.50	0	0.00	87.10	1	613	0.16%
2024/10/24	0	0.00	1	86.50	86.60	-1	619	-0.16%
2024/10/22	1	86.70	0	0.00	87.10	1	623	0.16%
2024/10/15	0.2	86.49	0	0.00	86.20	0.2	662	0.03%
2024/10/11	1	86.00	0	0.00	85.60	1	680	0.15%
2024/10/04	1	86.70	0	0.00	86.80	1	731	0.14%
2024/09/26	2	91.20	1	89.70	89.70	1	728	0.14%
2024/09/25	0	0.00	1	89.00	89.20	-1	683	-0.15%
2024/09/24	1	88.00	0	0.00	88.20	1	677	0.15%
2024/09/04	2	84.75	0	0.00	84.60	2	1,004	0.20%
2024/09/03	1	87.90	0	0.00	87.50	1	1,034	0.10%
2024/08/30	1.4	89.42	0	0.00	89.60	1.4	1,168	0.12%
2024/08/20	1	90.10	0	0.00	89.90	1	1,626	0.06%
2024/08/14	1	90.30	0	0.00	88.90	1	1,696	0.06%
2024/08/12	1	88.30	1	89.50	90.30	0	1,774	0.00%
2024/08/09	1	90.60	0	0.00	89.00	1	1,832	0.05%
2024/08/08	1	90.20	0	0.00	91.20	1	2,035	0.05%
2024/08/07	0	0.00	1	93.00	92.80	-1	2,326	-0.04%
2024/08/06	0	85.88	3	88.87	87.10	-3	2,415	-0.12%
2024/08/05	3	87.07	1	85.40	85.30	2	2,430	0.08%
2024/07/22	0	0.00	4	90.03	91.20	-4	2,555	-0.16%
2024/07/17	0	97.00	0	0.00	97.00	0	2,555	0.00%
2024/07/12	1	96.80	0	0.00	96.80	1	2,601	0.04%
2024/07/08	1	95.50	0.3	93.50	93.10	0.7	2,803	0.02%
2024/07/05	2	96.30	0.4	96.60	96.40	1.6	2,801	0.06%
2024/07/04	1	97.70	0	0.00	97.60	1	2,797	0.04%
2024/07/01	1	98.00	0	0.00	97.60	1	2,816	0.04%
2024/06/21	0	0.00	1	103.00	100.50	-1	2,840	-0.04%
2024/06/20	10.1	101.00	11	101.50	101.50	-1	2,822	-0.03%
2024/06/19	1.4	101.86	1	100.50	100.00	0.4	2,832	0.01%
2024/06/14	1	100.00	2	99.00	100.00	-1	2,881	-0.03%
2024/06/13	1.1	99.22	2	101.00	99.50	-0.9	2,880	-0.03%
2024/06/12	2	101.00	2	98.00	97.30	0	3,040	0.00%
2024/06/11	6	111.00	4	104.75	101.50	2	3,093	0.06%
2024/06/07	6	112.00	0	0.00	112.50	6	3,038	0.20%
2024/06/06	4	111.75	0	0.00	112.50	4	3,024	0.13%
2024/06/05	4	113.00	1.1	110.73	110.00	2.9	2,995	0.10%
2024/06/04	0	0.00	0	110.00	110.50	0	2,970	0.00%
2024/06/03	1	111.00	0	0.00	112.00	1	2,963	0.03%
2024/05/31	3	113.33	2	112.00	111.50	1	2,956	0.03%
2024/05/30	3	114.33	0	0.00	113.00	3	2,950	0.10%
2024/05/29	1	114.99	0.1	113.50	113.50	0.9	2,943	0.03%
2024/05/28	2	120.25	1	115.50	115.00	1	2,910	0.03%
2024/05/27	0	0.00	7.1	115.61	118.00	-7.1	2,773	-0.26%
2024/05/24	1	108.50	1	107.50	107.50	0	2,665	0.00%
2024/05/23	1	105.00	0	0.00	105.00	1	2,640	0.04%
2024/05/22	1	106.50	0.1	106.00	106.50	0.9	2,644	0.03%
2024/05/20	1	108.06	0	0.00	108.50	1	2,696	0.04%
2024/05/17	3	110.00	1	110.00	110.50	2	2,679	0.08%
2024/05/16	0.4	111.37	0	108.50	113.00	0.4	2,648	0.01%
2024/05/15	0	108.00	1	105.50	108.50	-1	2,610	-0.04%
2024/05/14	3.2	113.39	6	114.33	111.00	-2.8	2,561	-0.11%
2024/05/13	10	115.20	3	115.50	115.50	7	2,340	0.30%
2024/05/10	0	0.00	0	109.00	109.00	0	2,096	0.00%
2024/05/06	0.1	101.00	0	0.00	99.60	0.1	1,959	0.01%
2024/05/03	0	103.50	0	0.00	101.00	0	1,962	0.00%
2024/04/30	0	0.00	1.2	100.50	102.00	-1.2	1,970	-0.06%
2024/04/29	1	104.00	1	104.00	104.00	0	1,978	0.00%
2024/04/26	0	99.00	0	0.00	98.60	0	1,940	0.00%
2024/04/24	0.2	97.40	0	0.00	97.40	0.2	1,943	0.01%
2024/04/22	0	0.00	0	95.60	95.00	0	1,963	0.00%
2024/04/17	0	0.00	3	94.70	96.40	-3	2,086	-0.14%
2024/04/15	0	0.00	0	96.40	95.80	0	2,153	0.00%
2024/04/12	0	105.50	10.2	102.10	106.00	-10.2	2,135	-0.48%
2024/04/11	12	97.80	0	97.64	97.80	12	2,178	0.55%
2024/03/28	0	0.00	0	96.20	96.60	0	2,631	0.00%
2024/03/27	0	0.00	2	94.80	95.80	-2	2,807	-0.07%
2024/03/26	1	94.20	0	0.00	94.00	1	3,112	0.03%
2024/03/25	0	97.60	0	0.00	97.30	0	3,235	0.00%
2024/03/22	0	0.00	4	98.18	97.60	-4	3,655	-0.11%
2024/03/21	6	98.60	0	0.00	98.60	6	3,780	0.16%
2024/03/19	1	95.60	1	97.30	97.00	0	3,751	0.00%
2024/03/15	0	0.00	1	92.30	92.10	-1	3,758	-0.03%
2024/03/14	8	97.80	2	99.20	97.70	6	3,563	0.17%
2024/03/12	0	93.50	1	93.50	93.40	-1	3,422	-0.03%
2024/02/29	0	92.50	0	0.00	92.10	0	3,354	0.00%
2024/02/23	0	0.00	1	92.00	92.00	-1	3,349	-0.03%
2024/02/21	1	91.80	0	0.00	92.30	1	3,307	0.03%
2024/02/02	1	89.20	1	89.90	88.00	0	3,236	0.00%
2024/01/29	0	0.00	1	91.30	92.00	-1	3,198	-0.03%
2024/01/24	0	92.02	0	0.00	93.00	0	3,171	0.00%
2024/01/18	0	0.00	1	93.20	92.90	-1	3,108	-0.03%
2024/01/15	1	96.00	1	93.50	93.80	0	3,038	0.00%
2024/01/12	3	93.37	3	92.73	92.80	0	2,970	0.00%
2024/01/09	0	0.00	1	91.00	90.00	-1	2,842	-0.04%
2024/01/05	1	92.20	2	94.60	96.50	-1	2,690	-0.04%
2024/01/04	1	89.20	4	91.90	92.60	-3	2,575	-0.12%
2024/01/02	6	89.90	4	87.40	87.40	2	2,402	0.08%
2023/12/29	3	87.03	2	86.70	86.70	1	2,332	0.04%
2023/12/28	2	87.15	2	87.55	87.00	0	2,361	0.00%
2023/12/27	1	89.60	0	0.00	88.50	1	2,366	0.04%
2023/12/26	4	89.18	3	89.40	89.00	1	2,348	0.04%
2023/12/25	1	90.30	1	88.00	88.20	0	2,303	0.00%
2023/12/22	2	97.00	4	96.55	95.10	-2	2,193	-0.09%
2023/12/21	4	98.77	1.1	93.16	96.00	2.9	2,020	0.15%
2023/12/20	1	93.50	0	0.00	94.00	1	1,703	0.06%
2023/12/19	2	92.95	1	94.00	94.50	1	1,562	0.06%
2023/12/18	0	89.60	5	89.62	90.90	-5	1,136	-0.44%
2023/12/14	2	82.40	0	0.00	82.50	2	982	0.20%
2023/12/04	0	0.00	1	79.80	81.40	-1	851	-0.12%
2023/12/01	1	77.50	1	78.00	78.10	0	803	0.00%
2023/11/30	0	77.30	0	0.00	77.00	0	791	0.00%
2023/11/27	1	76.00	0	0.00	76.10	1	777	0.13%
2023/11/22	0	0.00	1	78.90	79.20	-1	752	-0.13%
2023/11/09	1	77.00	0	0.00	76.90	1	701	0.14%
2023/11/08	1	77.20	1	77.20	77.30	0	699	0.00%
2023/11/07	2	77.25	3.1	77.13	76.80	-1.1	697	-0.16%
2023/11/06	1	73.80	0	0.00	75.00	1	668	0.15%
2023/11/03	0	0.00	2	73.90	74.30	-2	667	-0.30%
2023/10/25	1	72.02	0	0.00	73.30	1	705	0.14%
2023/10/24	0	0.00	1	71.50	70.80	-1	696	-0.14%
2023/10/18	1	69.80	0	0.00	70.30	1	695	0.14%
2023/10/16	0.1	70.80	0	0.00	70.90	0.1	681	0.01%
2023/10/12	1	73.40	0	0.00	72.10	1	682	0.15%
2023/10/11	3	75.57	1	74.10	73.30	2	671	0.30%
2023/09/15	0	0.00	2	77.95	78.20	-2	736	-0.27%
2023/09/12	0	73.70	1	73.80	74.00	-1	687	-0.14%
2023/09/06	0	0.00	1	73.80	73.70	-1	704	-0.14%
2023/08/21	1	75.20	0	0.00	75.20	1	907	0.11%
2023/08/08	0	0.00	2	77.20	76.50	-2	890	-0.22%
2023/07/21	0	0.00	1	70.90	71.10	-1	852	-0.12%
2023/07/20	0	71.90	0	0.00	71.40	0	854	0.00%
2023/07/17	1	68.50	0	0.00	68.90	1	846	0.12%
2023/07/13	0	0.00	0	67.30	66.80	0	857	0.00%
2023/07/06	2	73.45	0	0.00	73.20	2	839	0.24%
2023/07/05	0	0.00	2	75.30	74.30	-2	836	-0.24%
2023/07/04	1	80.90	0	0.00	76.10	1	827	0.12%
2023/07/03	0	0.00	1	77.40	77.50	-1	739	-0.14%
2023/06/30	0	0.00	1	70.90	70.90	-1	675	-0.15%
2023/06/21	0	0.00	1	70.90	70.90	-1	675	-0.15%
2023/06/15	0	0.00	1	72.50	72.70	-1	781	-0.13%
2023/06/09	0	0.00	2	72.80	73.50	-2	1,205	-0.17%
2023/06/07	1	71.20	0	0.00	70.50	1	1,430	0.07%
2023/06/06	0	0.00	1	71.70	71.40	-1	1,459	-0.07%
2023/05/31	0	70.80	0	70.70	70.20	0	1,444	0.00%
2023/05/30	1	71.00	0	71.33	70.60	1	1,447	0.07%
2023/05/29	1	71.70	0	0.00	71.70	1	1,441	0.07%
2023/05/26	2	76.60	0	0.00	76.40	2	1,433	0.14%
2023/05/18	0	75.60	1	75.40	75.00	-1	1,431	-0.07%
2023/05/17	1	75.40	0	0.00	75.20	1	1,429	0.07%
2023/05/16	1	75.40	0	0.00	75.30	1	1,432	0.07%
2023/05/09	5	77.70	5	75.78	75.60	0	1,449	0.00%
2023/05/03	0.5	76.74	0	76.70	76.10	0.5	1,474	0.03%
2023/04/28	0	76.80	0	0.00	76.90	0	1,494	0.00%
2023/04/26	0	0.00	1	75.30	76.00	-1	1,502	-0.07%
2023/04/20	2	78.30	0	0.00	78.00	2	1,530	0.13%
2023/04/17	0	0.00	5	79.42	80.20	-5	1,550	-0.32%
2023/04/13	0	0.00	0	78.30	77.60	0	1,582	0.00%
2023/04/07	1	78.90	0	0.00	78.90	1	1,642	0.06%
2023/03/31	0	0.00	1	78.40	78.20	-1	1,656	-0.06%
2023/03/27	1	77.00	0	0.00	76.90	1	1,847	0.05%
2023/03/24	1	76.40	0	0.00	76.30	1	1,956	0.05%
2023/03/23	1	76.30	0	0.00	76.70	1	1,979	0.05%
2023/03/22	0	0.00	1	78.20	78.30	-1	1,970	-0.05%
2023/03/21	5	79.12	0	0.00	77.60	5	1,969	0.25%
2023/03/20	0	0.00	0	79.50	79.70	0	1,958	0.00%
2023/03/17	0	77.20	0	0.00	80.00	0	1,932	0.00%
2023/03/15	0	0.00	1	77.30	76.00	-1	1,782	-0.06%
2023/03/14	3	79.53	3	78.03	80.10	0	1,693	0.00%
2023/03/13	4	79.50	6.1	77.77	79.80	-2.1	1,606	-0.13%
2023/03/09	0.1	73.00	0	0.00	74.10	0.1	1,381	0.01%
2023/03/02	7	69.80	7.3	70.09	69.90	-0.3	1,362	-0.02%
2023/03/01	0	0.00	1	68.20	68.50	-1	1,364	-0.07%
2023/02/24	0	0.00	1	69.30	69.00	-1	1,365	-0.07%
2023/02/21	0	0.00	1	67.20	67.90	-1	1,349	-0.07%
2023/02/16	1	66.10	0	0.00	66.40	1	1,370	0.07%
2023/02/15	2	66.00	0	0.00	65.70	2	1,408	0.14%
2023/02/14	0	65.90	0	0.00	66.70	0	1,440	0.00%
2023/02/03	0	0.00	1	67.80	67.40	-1	1,720	-0.06%
2023/02/01	0	0.00	1	65.40	66.00	-1	1,708	-0.06%
2023/01/31	2	65.60	0	0.00	65.80	2	1,718	0.12%
2023/01/30	2	63.70	0	0.00	63.50	2	1,715	0.12%
2023/01/13	4	64.50	8	64.00	63.80	-4	1,769	-0.23%
2023/01/12	0	0.00	13	64.80	64.10	-13	1,790	-0.73%
2023/01/10	7	66.53	0	0.00	66.00	7	1,798	0.39%
2023/01/09	3	66.20	3	66.20	66.40	0	1,820	0.00%
2023/01/06	5	66.64	0	0.00	66.60	5	1,824	0.27%
2023/01/05	0	0.00	1	68.50	68.10	-1	1,830	-0.05%
2023/01/03	1	76.30	6	76.30	76.30	-5	1,813	-0.28%
2022/12/30	15	76.77	3	76.23	76.00	12	1,799	0.67%
2022/12/29	15	76.95	15	76.30	75.80	0	1,788	0.00%
2022/12/28	5	77.10	15	76.10	77.30	-10	1,782	-0.56%
2022/12/27	10	75.80	0	0.00	76.20	10	1,774	0.56%
2022/12/26	0	0.00	1	75.40	74.90	-1	1,777	-0.06%
2022/12/22	1	77.60	0	0.00	77.00	1	1,766	0.06%
2022/12/20	1	77.00	1	74.50	74.20	0	1,719	0.00%
2022/12/16	0.2	77.32	0	0.00	76.00	0.2	1,644	0.01%
2022/12/14	1	71.50	0	0.00	71.40	1	1,531	0.07%
2022/11/30	0	0.00	1.1	77.48	78.60	-1.1	1,408	-0.08%
2022/11/28	1	76.10	0	0.00	76.60	1	1,414	0.07%
2022/11/25	0	0.00	2	76.35	76.00	-2	1,407	-0.14%
2022/11/23	0	0.00	4	73.45	75.10	-4	1,399	-0.29%
2022/11/22	4	72.53	1	72.60	72.70	3	1,408	0.21%
2022/11/11	1	73.20	0	0.00	71.60	1	1,429	0.07%
2022/11/09	0	0.00	1	72.20	72.30	-1	1,378	-0.07%
2022/11/08	0	0.00	7	71.50	72.20	-7	1,360	-0.51%
2022/11/07	1	68.60	0	0.00	69.50	1	1,300	0.08%
2022/11/04	0	0.00	1	66.70	66.70	-1	1,197	-0.08%
2022/11/02	4	62.10	1	61.20	61.20	3	1,158	0.26%
2022/11/01	0.3	61.70	0	0.00	60.80	0.3	1,165	0.02%
2022/10/31	1	60.60	0	0.00	60.70	1	1,169	0.09%
2022/10/27	4	61.00	0	0.00	61.50	4	1,178	0.34%
2022/10/26	1	58.10	0	0.00	58.60	1	1,186	0.08%
2022/10/20	1	59.80	0	0.00	60.90	1	1,175	0.09%
2022/10/17	0	0.00	2	58.85	59.80	-2	1,181	-0.17%
2022/10/14	2	62.70	0	0.00	62.20	2	1,180	0.17%
2022/10/13	0	0.00	2	58.75	58.50	-2	1,175	-0.17%
2022/10/12	0	62.20	0	62.30	61.40	0	1,181	0.00%
2022/09/29	0	0.00	1	62.30	62.30	-1	1,324	-0.08%
2022/09/28	0	0.00	2	61.65	61.40	-2	1,343	-0.15%
2022/09/26	0	0.00	0	65.59	63.90	0	1,390	0.00%
2022/09/15	0.2	73.50	1	74.70	74.30	-0.8	2,025	-0.04%
2022/09/08	0	70.90	0	0.00	71.00	0	2,323	0.00%
2022/09/02	0.1	76.25	0	0.00	74.60	0.1	2,581	0.00%
2022/08/30	0	0.00	2	77.70	77.90	-2	2,815	-0.07%
2022/08/29	1.1	77.64	0	0.00	77.20	1.1	2,846	0.04%
2022/08/23	1.1	81.78	0	0.00	81.70	1.1	3,053	0.04%
2022/08/22	0	83.95	0	0.00	83.80	0	3,149	0.00%
2022/08/15	0	0.00	1	86.80	86.70	-1	3,362	-0.03%
2022/08/08	0	0.00	0.8	87.70	87.60	-0.8	3,378	-0.02%
2022/08/05	0	86.65	0	0.00	87.00	0	3,379	0.00%
2022/07/29	2	85.90	2	86.05	85.80	0	3,420	0.00%
2022/07/27	0	0.00	1	85.10	85.00	-1	3,434	-0.03%
2022/07/25	0	0.00	1	85.50	86.30	-1	3,438	-0.03%
2022/07/22	1	88.00	1	86.80	88.00	0	3,433	0.00%
2022/07/21	3	84.40	5	84.48	85.90	-2	3,412	-0.06%
2022/07/20	0	0.00	3	83.67	83.00	-3	3,395	-0.09%
2022/07/19	1	82.60	0	0.00	83.10	1	3,403	0.03%
2022/07/14	1	82.80	1	83.80	83.00	0	3,401	0.00%
2022/07/12	1	80.70	0	0.00	80.90	1	3,366	0.03%
2022/07/11	2	85.30	4	86.13	85.90	-2	3,357	-0.06%
2022/07/08	2.2	86.67	2	85.50	87.40	0.2	3,329	0.01%
2022/07/07	3	81.50	2	80.90	82.70	1	3,297	0.03%
2022/07/06	0	0.00	4	82.10	81.20	-4	3,275	-0.12%
2022/07/05	2	83.10	2	82.60	83.00	0	3,268	0.00%
2022/07/04	1	82.37	1	82.20	80.90	0	3,249	0.00%
2022/07/01	2.1	85.63	2	84.25	80.80	0.1	3,224	0.00%
2022/06/30	1	87.90	3	87.73	86.20	-2	3,181	-0.06%
2022/06/29	2	91.55	4	89.88	89.60	-2	3,144	-0.06%
2022/06/28	9	94.18	5	94.38	95.40	4	3,081	0.13%
2022/06/27	6	94.02	6	93.93	96.80	0	2,922	0.00%
2022/06/24	1	87.80	1	86.20	88.00	0	2,780	0.00%
2022/06/23	11	84.28	6	84.70	83.00	5	2,656	0.19%
2022/06/22	10.1	84.99	32	84.07	83.60	-21.9	2,618	-0.84%
2022/06/21	9	88.78	13	88.48	89.10	-4	2,540	-0.16%
2022/06/20	3.2	90.57	7	89.73	87.00	-3.8	2,485	-0.15%
2022/06/17	1	97.30	0	0.00	95.80	1	2,395	0.04%
2022/06/16	0	0.00	1	105.00	97.00	-1	2,343	-0.04%
2022/06/15	3	104.83	0	0.00	103.50	3	2,300	0.13%
2022/06/14	3	108.00	4	109.00	108.00	-1	2,315	-0.04%
2022/06/13	3	112.00	2	113.75	108.50	1	2,350	0.04%
2022/06/10	3	117.17	1	119.00	116.50	2	2,360	0.08%
2022/06/09	4	135.50	2.6	134.22	133.00	1.4	2,299	0.06%
2022/06/08	1	138.50	0	0.00	138.50	1	2,259	0.04%
2022/06/06	7	137.07	0	0.00	137.50	7	2,877	0.24%
2022/06/02	1	132.50	2	132.75	134.00	-1	3,099	-0.03%
2022/06/01	2	132.75	0	0.00	132.50	2	3,292	0.06%
2022/05/31	0	0.00	1	135.00	133.00	-1	3,909	-0.03%
2022/05/30	7	133.36	4	134.50	132.50	3	4,051	0.07%
2022/05/26	0	0.00	3	124.50	124.50	-3	3,991	-0.08%
2022/05/25	1	124.00	0	0.00	123.50	1	4,015	0.02%
2022/05/24	2	125.50	2	126.00	123.50	0	4,021	0.00%
2022/05/23	3	124.00	2	118.75	124.00	1	3,987	0.03%
2022/05/20	2	118.00	1	116.00	117.00	1	3,953	0.03%
2022/05/19	4	113.25	4	114.25	115.50	0	4,042	0.00%
2022/05/18	1	117.50	3	116.83	117.50	-2	4,064	-0.05%
2022/05/17	1	115.50	0	0.00	115.00	1	4,080	0.02%
2022/05/16	3	118.17	1	117.00	117.50	2	4,089	0.05%
2022/05/13	0	0.00	1	117.50	120.00	-1	4,090	-0.02%
2022/05/12	0	0.00	2	119.50	114.50	-2	4,116	-0.05%
2022/05/11	1	119.50	1	121.00	119.00	0	4,144	0.00%
2022/05/10	2	120.50	2	119.50	121.00	0	4,151	0.00%
2022/05/09	2	120.00	1	120.00	120.00	1	4,184	0.02%
2022/05/06	2	122.75	2	122.25	124.00	0	4,239	0.00%
2022/05/05	1	123.50	0	0.00	122.50	1	4,270	0.02%
2022/05/04	1.1	121.45	1	122.00	120.50	0.1	4,300	0.00%
2022/05/03	0.1	117.50	0	0.00	118.00	0.1	4,301	0.00%
2022/04/28	0	0.00	1	116.00	116.00	-1	4,350	-0.02%
2022/04/27	1	115.50	0	0.00	114.50	1	4,364	0.02%
2022/04/22	0	0.00	1	122.50	122.50	-1	4,365	-0.02%
2022/04/21	2	123.75	2	122.75	123.50	0	4,382	0.00%
2022/04/20	2	123.50	1	123.00	122.00	1	4,395	0.02%
2022/04/19	1.1	122.50	0	0.00	121.00	1.1	4,414	0.03%
2022/04/14	1	124.00	2	122.75	122.00	-1	4,447	-0.02%
2022/04/13	1	122.50	1	123.00	123.50	0	4,452	0.00%
2022/04/12	1	118.50	0	0.00	120.00	1	4,464	0.02%
2022/04/11	0	121.50	0	0.00	120.00	0	4,473	0.00%
2022/04/08	2	120.50	1	121.50	122.00	1	4,497	0.02%
2022/03/31	0	0.00	1	123.00	122.50	-1	4,563	-0.02%
2022/03/30	3	122.67	0	0.00	122.50	3	4,568	0.07%
2022/03/29	0	0.00	1	123.50	122.00	-1	4,564	-0.02%
2022/03/28	1	122.50	0	0.00	122.50	1	4,565	0.02%
2022/03/25	1	124.50	0	0.00	123.00	1	4,581	0.02%
2022/03/18	0	0.00	1	130.00	131.50	-1	4,671	-0.02%
2022/03/17	6	131.25	4	131.00	133.00	2	4,668	0.04%
2022/03/16	1	128.00	0	0.00	129.00	1	4,670	0.02%
2022/03/15	1	140.50	4	139.88	134.00	-3	4,713	-0.06%
2022/03/14	2	141.50	1	142.50	139.50	1	4,762	0.02%
2022/03/10	100	143.44	97	144.48	139.00	3	4,898	0.06%
2022/03/09	5	146.20	2	141.00	141.00	3	4,863	0.06%
2022/03/08	8	145.94	18	145.33	150.00	-10	4,582	-0.22%
2022/03/07	14	148.25	5	147.80	146.50	9	4,386	0.21%
2022/03/04	36	154.33	28	155.55	153.00	8	4,324	0.18%
2022/03/03	21	142.38	9	142.50	150.00	12	3,707	0.32%
2022/03/02	1	136.00	1	135.50	136.50	0	3,540	0.00%
2022/03/01	1	135.50	3	135.00	137.00	-2	3,559	-0.06%
2022/02/25	0	0.00	18	133.00	133.00	-18	3,537	-0.51%
2022/02/24	0	0.00	1	129.00	126.50	-1	3,523	-0.03%
2022/02/23	1.1	132.96	2	131.00	131.50	-0.9	3,539	-0.03%
2022/02/21	7	133.93	6	135.08	133.50	1	3,596	0.03%
2022/02/18	1	129.00	1	131.00	129.50	0	3,554	0.00%
2022/02/17	1	127.50	1	128.00	127.00	0	3,609	0.00%
2022/02/16	0	0.00	1	128.00	128.50	-1	3,712	-0.03%
2022/02/15	1	126.00	2	126.25	124.00	-1	3,877	-0.03%
2022/02/14	1	128.50	1	125.50	125.50	0	4,015	0.00%
2022/02/11	2.1	127.76	3	128.00	125.50	-0.9	4,066	-0.02%
2022/02/10	1	127.00	1	127.00	125.50	0	4,158	0.00%
2022/02/09	1	125.00	2	123.75	125.50	-1	4,363	-0.02%
2022/02/08	4	124.25	4	123.50	122.50	0	4,597	0.00%
2022/02/07	1	117.00	3	118.50	121.00	-2	4,926	-0.04%
2022/01/26	3	114.33	2	113.00	112.00	1	5,286	0.02%
2022/01/21	2	118.25	0	0.00	116.00	2	5,426	0.04%
2022/01/20	1	122.00	1	123.00	122.50	0	5,453	0.00%
2022/01/18	4	123.25	15	124.00	123.50	-11	5,514	-0.20%
2022/01/17	2	123.50	0	0.00	123.50	2	5,631	0.04%
2022/01/14	1	126.00	1	126.00	126.50	0	5,724	0.00%
2022/01/12	3	127.00	0	0.00	127.50	3	5,870	0.05%
2022/01/11	4	129.75	0	130.00	129.00	4	5,925	0.07%
2022/01/07	0	0.00	12	133.00	132.00	-12	6,498	-0.18%
2022/01/04	0	0.00	3	134.00	134.50	-3	7,109	-0.04%
2022/01/03	5	133.80	0	0.00	134.00	5	7,160	0.07%
2021/12/30	2	136.00	7	136.57	136.50	-5	7,336	-0.07%
2021/12/29	1	138.00	0	0.00	137.50	1	7,451	0.01%
2021/12/28	11	141.50	0	0.00	139.00	11	7,728	0.14%
2021/12/22	1	140.00	1.5	138.90	138.00	-0.5	8,257	-0.01%
2021/12/21	1	135.00	0	0.00	139.50	1	8,354	0.01%
2021/12/14	0.1	139.00	0	0.00	133.00	0.1	8,730	0.00%
2021/12/13	0.1	140.00	0	0.00	139.00	0.1	8,724	0.00%
2021/12/10	1	140.00	4.1	142.23	140.00	-3.1	8,798	-0.03%
2021/12/09	2.1	141.67	0.1	141.50	142.50	2.1	8,860	0.02%
2021/12/08	6.1	148.14	6	150.50	147.00	0.1	8,831	0.00%
2021/12/07	1.1	148.77	0	0.00	148.00	1.1	8,808	0.01%
2021/12/06	3.1	147.00	3	145.67	145.00	0.1	8,776	0.00%
2021/12/03	2	144.50	2	145.00	142.00	0	8,830	0.00%
2021/12/02	8	143.06	13	145.54	144.00	-5	9,082	-0.06%
2021/12/01	0	0.00	1	137.50	138.00	-1	8,992	-0.01%
2021/11/30	15	140.20	14	138.78	138.50	1	9,138	0.01%
2021/11/29	0	130.50	0	131.50	131.50	0	9,035	0.00%
2021/11/26	3	135.78	0	131.50	130.00	3	9,061	0.03%
2021/11/23	1	135.50	0	0.00	134.50	1	9,123	0.01%
2021/11/19	0	0.00	1	135.50	131.50	-1	9,360	-0.01%
2021/11/18	1	135.50	1	134.00	134.50	0	9,485	0.00%
2021/11/17	2	133.50	6	133.17	134.00	-4	9,734	-0.04%
2021/11/16	4	136.75	3	135.83	137.00	1	9,905	0.01%
2021/11/15	0.1	135.50	1	139.00	133.50	-1	10,229	-0.01%
2021/11/12	6	136.75	10	138.30	136.00	-4	10,591	-0.04%
2021/11/11	6	137.92	5	138.80	132.00	1	10,671	0.01%
2021/11/10	0	0.00	2	140.25	136.50	-2	10,848	-0.02%
2021/11/09	8	139.56	1	142.00	139.50	7	10,983	0.06%
2021/11/08	0	0.00	7	139.00	139.00	-7	11,068	-0.06%
2021/11/05	13.2	133.60	28	132.88	134.00	-14.8	11,188	-0.13%
2021/11/04	27	145.96	40	139.30	139.00	-13	11,506	-0.11%
2021/11/03	1	145.00	8	144.63	145.00	-7	11,528	-0.06%
2021/11/02	0	0.00	11	133.64	132.00	-11	11,579	-0.09%
2021/11/01	21	131.76	1	130.00	130.50	20	11,708	0.17%
2021/10/29	1	127.00	4	130.25	129.00	-3	11,795	-0.03%
2021/10/28	0	0.00	1	130.00	125.00	-1	12,143	-0.01%
2021/10/27	0	0.00	5	126.00	126.00	-5	12,656	-0.04%
2021/10/26	2	126.25	1	126.00	126.50	1	13,233	0.01%
2021/10/25	10	127.40	6	127.50	127.00	4	13,697	0.03%
2021/10/22	5	122.90	1	121.50	122.00	4	14,045	0.03%
2021/10/21	1	126.50	3	129.67	126.50	-2	14,397	-0.01%
2021/10/20	0	0.00	1	130.00	125.00	-1	14,730	-0.01%
2021/10/19	2	126.25	2	127.50	127.00	0	15,460	0.00%
2021/10/18	9	124.61	3	124.67	126.00	6	16,272	0.04%
2021/10/15	20	132.68	5	132.00	133.00	15	16,540	0.09%
2021/10/14	0	0.00	2	130.50	138.00	-2	16,727	-0.01%
2021/10/13	14	133.54	1	125.50	125.50	13	17,170	0.08%
2021/10/12	11	133.00	2	129.50	133.00	9	18,156	0.05%
2021/10/08	1	135.00	1.3	131.98	132.00	-0.3	18,599	0.00%
2021/10/07	0.3	135.80	6	134.42	134.00	-5.8	19,234	-0.03%
2021/10/06	2	128.00	0	0.00	129.50	2	19,609	0.01%
2021/10/05	5	132.20	5	132.50	132.50	0	20,105	0.00%
2021/10/01	1	139.00	1.2	138.50	140.00	-0.2	21,336	0.00%
2021/09/30	0	0.00	2	145.25	144.00	-2	21,979	-0.01%
2021/09/29	1.2	139.67	1	145.00	139.00	0.2	22,568	0.00%
2021/09/28	7	143.64	2	146.00	143.50	5	23,358	0.02%
2021/09/27	0	0.00	10	151.00	149.00	-10	24,326	-0.04%
2021/09/24	1	156.00	1	155.50	156.00	0	25,248	0.00%
2021/09/23	0	0.00	0.7	150.00	151.50	-0.7	25,817	0.00%
2021/09/22	1	148.00	0	0.00	147.00	1	26,759	0.00%
2021/09/16	0	0.00	1	150.50	153.00	-1	27,892	0.00%
2021/09/14	1	149.00	9	148.50	150.00	-8	28,740	-0.03%
2021/09/13	5	155.80	9	155.56	151.50	-4	29,687	-0.01%
2021/09/10	0	155.50	5	157.50	158.00	-5	30,107	-0.02%
2021/09/08	0	0.00	5	150.00	154.00	-5	30,648	-0.02%
2021/09/07	58	158.90	37	156.59	154.00	21	30,675	0.07%
2021/09/06	0	0.00	1	159.00	151.50	-1	30,423	0.00%
2021/09/03	4	167.38	29	159.16	157.50	-25	30,452	-0.08%
2021/09/02	4	178.50	4	177.50	177.00	0	30,303	0.00%
2021/09/01	3	176.67	5	180.00	175.00	-2	30,320	-0.01%
2021/08/31	3	184.67	3	181.67	179.50	0	30,343	0.00%
2021/08/30	1	182.00	1	182.00	182.50	0	30,448	0.00%
2021/08/27	4	182.25	3	179.17	178.00	1	30,524	0.00%
2021/08/26	11	186.82	5	185.50	182.00	6	30,680	0.02%
2021/08/25	6.1	184.86	2	185.00	185.00	4.1	30,722	0.01%
2021/08/24	2	189.50	1	180.00	180.00	1	31,199	0.00%
2021/08/23	8	189.44	3	186.83	184.00	5	31,441	0.02%
2021/08/20	4	177.25	8	176.31	177.00	-4	31,193	-0.01%
2021/08/19	21	186.62	10	182.45	174.00	11	31,090	0.04%
2021/08/18	6	184.75	7	186.00	191.50	-1	30,973	0.00%
2021/08/17	8	181.81	11	178.36	174.50	-3	30,603	-0.01%
2021/08/16	8	180.38	9	182.28	182.50	-1	30,542	0.00%
2021/08/13	4	182.25	3.2	180.21	175.00	0.8	30,388	0.00%
2021/08/12	6	179.67	8	180.94	184.00	-2	30,321	-0.01%
2021/08/11	4	179.50	1	186.86	177.50	3	30,246	0.01%
2021/08/10	21	187.19	19	192.71	187.00	2	29,958	0.01%
2021/08/09	7	186.21	10	189.65	183.00	-3	29,466	-0.01%
2021/08/06	23	188.89	17	183.65	180.00	6	29,109	0.02%
2021/08/05	2	180.25	11	179.27	180.50	-9	28,742	-0.03%
2021/08/04	1	183.51	4	184.50	184.50	-3	28,625	-0.01%
2021/08/03	33.2	184.81	23	183.07	182.50	10.2	28,699	0.04%
2021/08/02	19	189.50	18	186.69	190.00	1	28,426	0.00%
2021/07/30	15	192.90	31	191.94	183.00	-16	27,927	-0.06%
2021/07/29	45	193.83	34	190.71	201.50	11	27,415	0.04%
2021/07/28	6	184.92	5	184.40	183.50	1	27,036	0.00%
2021/07/27	19	197.61	32	194.95	190.00	-13	26,859	-0.05%
2021/07/26	13	210.27	18	213.03	206.50	-5	26,606	-0.02%
2021/07/23	32	222.36	28	220.02	210.00	4	26,290	0.02%
2021/07/22	21	217.38	37	202.79	224.50	-16	25,550	-0.06%
2021/07/21	14	223.29	40	209.74	208.00	-26	24,754	-0.11%
2021/07/20	17	227.59	20	224.18	229.00	-3	24,353	-0.01%
2021/07/19	27	238.83	21	237.67	235.00	6	23,886	0.03%
2021/07/16	21	262.57	15	260.67	244.00	6	23,486	0.03%
2021/07/15	11.4	246.25	12	250.17	257.50	-0.6	22,414	0.00%
2021/07/14	24	243.50	25	233.50	234.50	-1	21,868	0.00%
2021/07/13	12	266.12	15	270.57	252.00	-3	21,299	-0.01%
2021/07/12	28	290.29	10	295.70	279.50	18	20,787	0.09%
2021/07/09	23	293.37	29	287.09	280.00	-6	20,166	-0.03%
2021/07/08	48	301.46	36.1	295.44	295.50	11.9	19,499	0.06%
2021/07/07	18.1	289.44	17	291.38	290.00	1.1	18,526	0.01%
2021/07/06	35.1	303.34	25	296.70	283.00	10.1	17,714	0.06%
2021/07/05	35	303.70	27.2	304.96	294.00	7.8	17,091	0.05%
2021/07/02	34.7	295.16	36	298.47	307.00	-1.3	16,199	-0.01%
2021/07/01	37.2	274.37	27	280.20	286.50	10.2	15,143	0.07%
2021/06/30	25	249.90	21.2	251.02	260.50	3.8	14,146	0.03%
2021/06/29	39.2	249.47	39	247.65	237.00	0.2	13,514	0.00%
2021/06/28	37	236.34	16	242.41	244.00	21	12,513	0.17%
2021/06/25	16	215.66	9	217.28	222.00	7	11,999	0.06%
2021/06/24	13	196.50	3	199.67	202.00	10	11,191	0.09%
2021/06/23	16	184.97	21	187.86	184.00	-5	10,842	-0.05%
2021/06/22	36	211.71	46	212.38	197.00	-10	10,244	-0.10%
2021/06/21	14	202.00	20	205.20	205.50	-6	9,196	-0.07%
2021/06/18	3	181.33	12	185.25	189.50	-9	8,712	-0.10%
2021/06/17	0	0.00	7	168.57	172.50	-7	8,170	-0.09%
2021/06/16	9	154.50	7	160.13	157.00	2	8,058	0.02%
2021/06/15	1	139.01	10	139.80	146.00	-9	7,942	-0.11%
2021/06/11	10	133.35	9	136.61	133.00	1	7,888	0.01%
2021/06/09	10	129.30	2	129.50	125.00	8	7,759	0.10%
2021/06/08	2	128.50	0	0.00	128.50	2	7,737	0.03%
2021/06/07	4	124.00	6	125.49	122.50	-2	7,707	-0.03%
2021/06/04	9	134.00	2.2	135.23	133.00	6.9	7,735	0.09%
2021/06/03	19	133.55	6	128.00	132.00	13	7,666	0.17%
2021/06/02	6	124.00	2	124.00	124.00	4	7,441	0.05%
2021/06/01	8	102.75	10	107.56	113.00	-2	7,205	-0.03%
2021/05/31	16	102.44	12	103.00	103.00	4	6,640	0.06%
2021/05/28	0	0.00	11	93.70	93.70	-11	6,264	-0.18%
2021/05/27	11	85.20	11	85.20	85.20	0	6,424	0.00%
2021/05/26	13	74.98	4	77.45	77.50	9	6,440	0.14%
2021/05/25	0	0.00	2	70.25	70.50	-2	6,167	-0.03%
2021/05/24	10	73.40	9	73.17	72.00	1	6,069	0.02%
2021/05/21	3	71.30	3	72.13	71.50	0	5,882	0.00%
2021/05/20	2	70.80	22	70.77	68.40	-20	5,775	-0.35%
2021/05/19	4	68.65	4	70.68	71.10	0	5,621	0.00%
2021/05/18	0	0.00	5.7	65.39	65.70	-5.7	5,490	-0.10%
2021/05/17	2	61.45	3	60.20	59.80	-1	5,451	-0.02%
2021/05/14	0	0.00	2	64.10	65.70	-2	5,343	-0.04%
2021/05/13	0	0.00	10	66.05	68.20	-10	5,260	-0.19%
2021/05/12	11	73.46	3.4	71.91	70.10	7.6	5,162	0.15%
2021/05/11	26	81.56	9	82.33	77.80	17	5,087	0.33%
2021/05/10	14	80.02	5	78.80	82.10	9	4,860	0.19%
2021/05/07	2	74.00	1	74.80	74.70	1	4,707	0.02%
2021/05/06	2	75.30	0	0.00	72.90	2	4,628	0.04%
2021/05/05	13	72.20	13	73.39	73.10	0	4,535	0.00%
2021/05/04	11	79.97	0	72.90	72.00	11	4,407	0.25%
2021/05/03	4	79.00	1	78.30	79.90	3	4,116	0.07%
2021/04/29	1	72.10	2	72.10	72.70	-1	3,920	-0.03%
2021/04/28	1	69.80	0	0.00	68.90	1	3,807	0.03%
2021/04/27	2	69.50	6	69.53	69.30	-4	3,763	-0.11%
2021/04/26	5.4	68.35	2	68.85	69.30	3.4	3,660	0.09%
2021/04/23	0	0.00	12	62.84	63.00	-12	3,560	-0.34%
2021/04/22	8	70.41	8	70.74	64.90	0	3,487	0.00%
2021/04/21	0	67.30	0	64.00	68.30	0	3,175	0.00%
2021/04/20	2	59.80	2	61.10	62.10	0	3,068	0.00%
2021/04/19	3	59.90	3	61.27	61.80	0	3,000	0.00%
2021/04/14	3	54.77	0	0.00	55.10	3	2,817	0.11%
2021/04/13	4	56.20	6	56.85	55.50	-2	2,817	-0.07%
2021/04/12	3	55.53	0.1	55.20	55.20	2.9	2,759	0.11%
2021/04/09	3	53.50	0	0.00	53.60	3	2,725	0.11%
2021/04/08	3	55.20	3	55.07	55.30	0	2,696	0.00%
2021/04/07	3	55.00	0	0.00	55.10	3	2,703	0.11%
2021/04/06	1	54.80	0	0.00	54.80	1	2,797	0.04%
2021/04/01	1	54.90	0	0.00	54.80	1	2,872	0.03%
2021/03/25	0	0.00	0.6	52.20	51.70	-0.6	2,929	-0.02%
2021/03/22	0	0.00	28.1	55.04	54.60	-28.1	2,936	-0.96%
2021/03/19	15	53.00	1	52.10	53.00	14	2,971	0.47%
2021/03/18	0	0.00	10	51.42	52.50	-10	3,079	-0.32%
2021/03/17	31	50.65	20	51.15	50.40	11	3,108	0.35%
2021/03/15	3	50.37	1	50.00	49.95	2	3,075	0.07%
2021/03/11	1	47.70	0	0.00	47.80	1	2,938	0.03%
2021/03/10	2	47.35	0	0.00	47.90	2	2,887	0.07%
2021/03/05	0	0.00	0	44.00	43.85	0	2,612	0.00%
2021/03/04	0.1	44.35	0	0.00	43.80	0.1	2,610	0.00%
2021/03/03	2	44.50	2	43.78	44.20	0	2,577	0.00%
2021/03/02	6	46.68	26	47.51	44.85	-20	2,542	-0.79%
2021/02/26	100	45.09	80	45.01	45.35	20	2,354	0.85%
2021/02/25	0	0.00	3	42.10	41.85	-3	2,235	-0.13%
2021/02/24	0	0.00	1	41.00	40.95	-1	2,219	-0.05%
2021/02/22	0	0.00	2	42.50	42.15	-2	2,221	-0.09%
2021/02/19	0	0.00	5	40.00	39.95	-5	2,170	-0.23%
2021/02/18	5	40.80	1.1	39.93	40.05	3.9	2,177	0.18%
2021/01/29	0.2	38.44	7	38.20	38.05	-6.8	2,314	-0.29%
2021/01/28	0.4	38.61	0	0.00	39.00	0.4	2,339	0.02%
2021/01/27	0.2	39.40	0	0.00	39.15	0.2	2,382	0.01%
2021/01/26	8	39.94	0	0.00	39.85	8	2,383	0.34%
2021/01/20	0	38.10	0	0.00	37.95	0	2,382	0.00%
2021/01/19	0	38.40	0	0.00	38.85	0	2,363	0.00%
2021/01/14	0.6	40.04	0	0.00	40.00	0.6	2,375	0.02%
2021/01/12	0	0.00	3	39.50	39.20	-3	2,393	-0.13%
2021/01/08	2	38.93	0	0.00	39.15	2	2,422	0.08%
2021/01/07	1	38.90	0	0.00	39.10	1	2,448	0.04%
2021/01/05	1	40.90	0	0.00	40.85	1	2,492	0.04%
2020/12/29	0	0.00	4	42.61	42.20	-4	2,434	-0.16%
2020/12/28	1	42.90	2	43.00	43.00	-1	2,328	-0.04%
2020/12/24	1	39.95	0	0.00	39.85	1	2,223	0.04%
2020/12/22	10	40.23	0	0.00	39.80	10	2,246	0.45%
2020/12/21	1	43.00	1	43.15	42.15	0	2,215	0.00%
2020/12/18	0	0.00	0.6	40.39	40.35	-0.6	2,150	-0.03%
2020/12/15	0	0.00	1	42.05	42.00	-1	2,118	-0.05%
2020/12/14	1	39.90	2	41.00	41.40	-1	2,018	-0.05%
2020/12/11	0	0.00	2	38.83	38.60	-2	1,885	-0.11%
2020/12/09	0	0.00	1	37.45	37.70	-1	1,794	-0.06%
2020/12/08	1	35.95	4	36.39	36.50	-3	1,810	-0.17%
2020/12/07	1	36.15	0	0.00	35.50	1	1,841	0.05%
2020/12/02	1	35.40	4	35.58	35.60	-3	2,039	-0.15%
2020/11/27	2.6	36.98	0	0.00	37.05	2.6	2,311	0.11%
2020/11/25	2	36.68	0	0.00	36.55	2	2,628	0.08%
2020/11/24	1	37.00	0	0.00	36.90	1	2,647	0.04%
2020/11/23	2	37.75	0	0.00	37.75	2	2,620	0.08%
2020/11/20	0	0.00	2	37.95	37.55	-2	2,603	-0.08%
2020/11/16	0	0.00	2	37.60	37.70	-2	2,553	-0.08%
2020/11/13	3	37.10	0	0.00	37.10	3	2,552	0.12%
2020/11/12	1	37.15	0	0.00	37.35	1	2,561	0.04%
2020/11/11	0	0.00	2	37.65	37.65	-2	2,574	-0.08%
2020/11/10	2	38.50	2	37.80	38.15	0	2,557	0.00%
2020/11/09	1	40.40	3	40.00	40.00	-2	2,494	-0.08%
2020/11/05	1	38.80	3	38.75	38.60	-2	2,459	-0.08%
2020/11/04	0	0.00	1	39.80	39.20	-1	2,474	-0.04%
2020/11/03	1	38.60	0	0.00	38.60	1	2,437	0.04%
2020/10/26	3	39.10	1	38.30	38.10	2	2,435	0.08%
2020/10/23	1	37.70	0	0.00	37.80	1	2,393	0.04%
2020/10/21	1	38.40	1	37.75	38.00	0	2,396	0.00%
2020/10/15	1	36.95	0	0.00	36.95	1	2,312	0.04%
2020/10/14	1	37.85	5	37.50	37.85	-4	2,283	-0.18%
2020/10/13	1	36.65	0	0.00	36.65	1	2,239	0.04%
2020/10/12	1	34.95	0	0.00	34.95	1	2,186	0.05%
2020/10/08	0	0.00	1	36.30	35.60	-1	2,190	-0.05%
2020/10/06	1	35.40	0	0.00	35.40	1	2,197	0.05%
2020/10/05	1	35.65	0	0.00	35.65	1	2,244	0.04%
2020/09/30	1	34.95	0	0.00	34.95	1	2,258	0.04%
2020/09/29	1	33.85	0	0.00	33.85	1	2,281	0.04%
2020/09/28	1	34.20	0	0.00	34.20	1	2,305	0.04%
2020/09/24	1	34.00	0	0.00	34.00	1	2,519	0.04%
2020/09/23	2	33.80	0	0.00	33.80	2	2,552	0.08%
2020/09/22	1	35.40	0	0.00	35.40	1	2,535	0.04%
2020/09/15	0	0.00	1	35.75	35.55	-1	2,440	-0.04%
2020/09/11	3	37.30	2	36.30	36.30	1	2,413	0.04%
2020/09/09	9	38.67	9	38.52	38.20	0	2,359	0.00%
2020/09/08	1	37.70	0	0.00	38.00	1	2,298	0.04%
2020/09/04	11	38.04	7	39.79	40.10	4	2,151	0.19%
2020/09/03	3	38.30	15	38.38	38.05	-12	2,068	-0.58%
2020/09/02	5	36.42	0	0.00	36.25	5	1,953	0.26%
2020/09/01	19	36.01	11	34.57	34.40	8	1,871	0.43%
2020/08/31	1	35.75	0	0.00	35.75	1	1,684	0.06%
2020/08/21	0	0.00	1	31.10	31.00	-1	1,626	-0.06%
2020/08/12	1	29.90	0	0.00	30.85	1	1,580	0.06%
2020/08/11	0	0.00	1	32.60	30.90	-1	1,578	-0.06%
2020/08/10	4	31.75	0	0.00	31.90	4	1,540	0.26%
2020/08/07	2	30.70	0	0.00	30.70	2	1,488	0.13%
2020/08/03	6	28.67	0	0.00	28.50	6	1,445	0.42%
2020/07/30	0	0.00	0	29.20	29.30	0	1,408	0.00%
2020/07/23	0	0.00	2	29.15	29.15	-2	1,340	-0.15%
2020/07/14	0	0.00	2	28.30	28.05	-2	1,283	-0.16%
2020/07/13	2	29.10	0	0.00	29.00	2	1,262	0.16%
2020/07/06	0	0.00	1	31.75	31.70	-1	1,093	-0.09%
2020/07/03	1	30.80	1	30.40	30.55	0	989	0.00%
2020/07/02	0	0.00	1	27.55	28.20	-1	828	-0.12%
2020/06/22	1	27.50	0	0.00	27.45	1	695	0.14%
2020/06/04	0	0.00	0.6	26.05	26.10	-0.6	542	-0.10%
2020/06/03	0.1	26.00	1	26.20	26.05	-0.9	537	-0.17%
2020/06/01	0	0.00	6	26.25	26.25	-6	507	-1.18%
2020/05/29	2	26.50	0	0.00	26.50	2	456	0.44%
2020/05/26	0	0.00	2	23.75	23.90	-2	362	-0.55%
2020/05/18	4	23.08	0	0.00	23.20	4	299	1.34%
2020/03/19	0	0.00	40	17.75	17.60	-40	223	-17.88%
2020/03/16	0	0.00	3.6	19.85	20.00	-3.6	212	-1.67%
2020/03/12	0	0.00	5	21.45	21.45	-5	195	-2.56%
2020/03/10	2	22.00	0	0.00	22.05	2	209	0.96%
2020/01/17	1	24.15	0	0.00	24.15	1	173	0.58%
2020/01/15	0.2	24.05	0	0.00	24.00	0.2	175	0.09%
2019/12/24	0	0.00	1	24.05	24.05	-1	236	-0.42%
2019/12/16	1	23.80	0	0.00	23.80	1	227	0.44%
2019/12/12	1	24.15	0	0.00	24.05	1	227	0.44%
2019/12/06	2.4	24.22	0	0.00	24.20	2.4	234	1.04%
2019/11/29	1.1	24.20	0	0.00	24.00	1.1	228	0.48%
2019/11/15	0.2	23.90	0	0.00	23.90	0.2	242	0.08%
2019/11/11	2	24.28	0	0.00	23.85	2	252	0.79%
2019/10/30	0.1	23.75	0	0.00	23.50	0.1	255	0.04%
2019/10/25	1	23.45	0	0.00	23.40	1	258	0.39%
2019/10/23	1	23.55	0	0.00	23.55	1	262	0.38%
2019/10/02	5	23.20	0	0.00	23.35	5	320	1.56%
2019/10/01	5	23.45	0	0.00	23.50	5	319	1.57%
2019/08/19	0	0.00	2	23.15	23.10	-2	332	-0.60%
2019/08/07	3	23.30	0	0.00	23.35	3	331	0.90%
2019/08/06	2	23.20	0	0.00	23.20	2	339	0.59%
2019/07/26	2	24.35	0	0.00	24.25	2	431	0.46%
2019/07/24	1	23.95	0	0.00	23.95	1	445	0.22%
2019/07/23	2	24.40	0	0.00	24.20	2	440	0.45%
2019/07/22	2	24.40	0	0.00	24.35	2	437	0.46%
2019/06/05	0	0.00	85	25.16	25.15	-85	654	-12.99%
2019/05/06	0	0.00	0.2	27.40	27.35	-0.2	638	-0.03%
2019/04/18	0	0.00	20	27.70	27.80	-20	568	-3.52%
2019/04/16	20	28.00	0	0.00	28.10	20	551	3.62%
2019/04/11	35	27.40	0	0.00	27.60	35	464	7.54%
2019/04/08	30	26.80	0	0.00	26.80	30	406	7.37%
2019/03/29	0	0.00	0.2	26.65	26.65	-0.2	377	-0.04%
2019/01/29	0	0.00	1	25.15	24.95	-1	363	-0.28%
2019/01/28	20	25.35	11	25.31	25.20	9	361	2.49%
2019/01/10	10	24.20	0	0.00	24.35	10	433	2.31%
2019/01/08	2	24.50	0	0.00	24.55	2	451	0.44%
2018/12/07	2	24.50	0	0.00	24.45	2	773	0.26%
2018/11/30	0.2	24.95	0	0.00	24.75	0.2	885	0.02%
2018/11/12	3	24.70	0	0.00	24.70	3	866	0.35%
2018/11/07	16	25.22	0	0.00	24.55	16	854	1.87%
2018/10/17	0	0.00	0.5	24.95	24.95	-0.5	796	-0.06%
2018/10/16	1	25.50	0	0.00	25.50	1	783	0.13%
2018/10/11	0	0.00	47.3	23.55	23.50	-47.3	746	-6.33%
2018/10/05	0	0.00	72.2	25.40	25.25	-72.2	715	-10.09%
2018/09/14	1	26.65	2	26.43	26.55	-1	547	-0.18%
2018/09/13	0	0.00	2	25.93	26.00	-2	512	-0.39%
2018/09/12	6	26.03	3	25.40	25.65	3	491	0.61%
2018/09/11	119	24.76	0	0.00	25.40	119	436	27.27%	大買/鉅額交易
2018/09/10	0	0.00	10	24.00	23.90	-10	383	-2.61%
2018/08/31	0	0.00	3	24.45	24.45	-3	379	-0.79%
2018/08/30	1.2	24.25	5	24.45	24.45	-3.8	379	-0.99%
2018/08/13	0	0.00	1	24.20	23.65	-1	364	-0.27%
2018/08/10	0.2	24.50	1	24.65	24.60	-0.8	351	-0.22%
2018/08/09	1	24.75	0	0.00	24.85	1	342	0.29%
2018/08/07	1	24.50	0	0.00	24.20	1	322	0.31%
2018/07/11	2	22.45	1	23.10	23.00	1	365	0.27%
2018/07/06	0	0.00	0.2	23.40	23.35	-0.2	376	-0.06%
2018/07/04	0	0.00	0.2	23.65	23.65	-0.2	404	-0.05%
2018/06/27	0	0.00	3	24.72	24.50	-3	536	-0.56%
2018/06/11	0	0.00	2	24.13	24.15	-2	648	-0.31%
2018/06/04	0.4	24.10	0	0.00	24.00	0.4	641	0.07%
2018/05/17	0	0.00	1	24.40	24.20	-1	630	-0.16%
2018/05/14	1.4	24.19	0	0.00	24.20	1.4	653	0.22%
2018/05/08	3	23.75	0	0.00	23.80	3	650	0.46%
2018/04/24	0	0.00	1	22.95	23.00	-1	661	-0.15%
2018/04/16	1	24.00	0	0.00	23.95	1	622	0.16%
2018/04/12	1	24.85	0	0.00	24.95	1	596	0.17%
2018/04/11	0	0.00	1.9	25.13	25.30	-1.9	596	-0.31%
2018/04/10	0	0.00	1	25.10	24.90	-1	573	-0.17%
2018/04/03	1	25.00	2	24.75	25.35	-1	540	-0.18%
2018/04/02	2	24.50	1	25.05	24.50	1	507	0.20%
2018/03/31	1	24.85	0	0.00	24.85	1	501	0.20%
2018/03/30	1	25.15	1	25.90	25.05	0	493	0.00%
2018/03/29	0	0.00	9	25.09	25.40	-9	453	-1.99%
2018/03/28	2	24.25	0	0.00	24.10	2	382	0.52%
2018/03/26	0.1	23.10	0	0.00	23.25	0.1	317	0.03%
2018/03/22	8	23.48	0	0.00	23.35	8	321	2.49%
2018/03/20	0	23.40	2	23.50	23.50	-2	328	-0.61%
2018/03/12	0.2	22.70	0	0.00	22.80	0.2	342	0.06%
2018/01/31	1	23.10	0	0.00	23.25	1	484	0.21%
2018/01/15	1	23.30	0	0.00	23.30	1	653	0.15%
2018/01/11	1	23.40	0	0.00	23.50	1	682	0.15%
2018/01/02	0.6	23.60	0	0.00	23.70	0.6	691	0.09%