台驊控股 (2636)-元大-城東券商分點個股進出

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

台驊控股

(2636)

可現股當沖

股價
79.5
漲跌
▲0.5
漲幅
+0.63%
成交量
518張
產業
上市航運類股
624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

台驊控股 (2636)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	79.40	0	0.00	79.50	1	659	0.15%
2024/12/02	1	79.10	0	0.00	79.00	1	660	0.15%
2024/11/28	1	79.50	0	0.00	79.30	1	657	0.16%
2024/11/27	0	81.80	0	0.00	80.10	0	655	0.00%
2024/11/26	1	83.40	0	0.00	82.80	1	636	0.16%
2024/11/25	1.2	83.91	0	0.00	83.00	1.2	637	0.18%
2024/11/22	1	87.60	0	0.00	87.20	1	584	0.17%
2024/11/21	1	87.60	4	87.83	87.60	-3	573	-0.52%
2024/11/20	2	87.86	0	0.00	87.60	2	562	0.36%
2024/11/19	1	85.80	3	86.73	87.30	-2	557	-0.36%
2024/11/15	0	0.00	3	84.70	85.40	-3	549	-0.55%
2024/11/14	4	84.40	1	86.20	83.80	3	544	0.55%
2024/11/12	1	87.10	2	86.90	86.50	-1	528	-0.19%
2024/11/11	1	86.30	0	0.00	86.00	1	517	0.19%
2024/11/08	2.1	86.23	2	87.20	85.80	0.1	521	0.01%
2024/11/07	1	86.60	1	87.00	86.80	0	553	0.00%
2024/11/06	0	87.30	0	0.00	87.40	0	558	0.01%
2024/11/05	1	86.60	2	87.40	87.20	-1	573	-0.17%
2024/11/04	4	87.28	2	87.90	86.60	2	585	0.34%
2024/11/01	0	0.00	3	86.53	87.40	-3	605	-0.50%
2024/10/29	1	85.70	0	0.00	85.70	1	615	0.16%
2024/10/28	1	87.30	1	87.90	87.10	0	613	0.00%
2024/10/25	1	87.20	0	0.00	87.10	1	616	0.16%
2024/10/24	1	86.70	1	87.20	86.60	0	619	0.00%
2024/10/22	2	87.15	0	0.00	87.10	2	623	0.32%
2024/10/21	0	0.00	2	87.20	87.10	-2	636	-0.31%
2024/10/18	1	87.50	0	0.00	86.60	1	650	0.15%
2024/10/17	1	87.50	2	87.15	87.50	-1	663	-0.15%
2024/10/16	0	0.00	1	86.70	86.80	-1	665	-0.15%
2024/10/14	1	85.50	0	0.00	85.60	1	668	0.15%
2024/10/11	1	85.90	0	0.00	85.60	1	680	0.15%
2024/10/08	1	86.40	1	86.60	86.50	0	690	0.00%
2024/10/07	1	86.40	0	0.00	86.50	1	713	0.14%
2024/10/04	4	87.20	4	87.03	86.80	0	731	0.00%
2024/10/01	1	89.70	2	90.25	90.10	-1	731	-0.14%
2024/09/30	3	90.20	2	88.90	88.90	1	730	0.14%
2024/09/27	2	90.00	1	90.10	90.90	1	732	0.14%
2024/09/26	4	90.98	5	90.70	89.70	-1	728	-0.14%
2024/09/25	1	88.50	3	88.90	89.20	-2	683	-0.29%
2024/09/24	3	87.73	4	88.28	88.20	-1	677	-0.15%
2024/09/20	2	86.65	0	0.00	86.40	2	663	0.30%
2024/09/19	1	85.80	1	86.30	86.20	0	667	0.00%
2024/09/16	1	85.30	1	85.80	86.00	0	709	0.00%
2024/09/13	1	86.00	0	0.00	85.80	1	724	0.14%
2024/09/12	0	0.00	1	85.10	85.70	-1	746	-0.13%
2024/09/10	1	84.30	0	0.00	83.20	1	776	0.13%
2024/09/09	2	83.00	0	0.00	83.70	2	801	0.25%
2024/08/29	0	88.30	0	0.00	88.60	0	1,188	0.00%
2024/08/28	1	88.20	0	0.00	88.20	1	1,208	0.08%
2024/08/27	1	88.50	0	0.00	88.20	1	1,252	0.08%
2024/08/23	0	0.00	0	89.00	88.90	0	1,327	0.00%
2024/08/21	1	89.60	0	0.00	89.10	1	1,598	0.06%
2024/08/20	2	90.80	0	0.00	89.90	2	1,626	0.12%
2024/08/16	0	0.00	1	90.40	90.10	-1	1,657	-0.06%
2024/08/14	1	89.40	0	0.00	88.90	1	1,696	0.06%
2024/08/09	0.3	90.16	0	0.00	89.00	0.3	1,832	0.01%
2024/08/08	0.1	90.00	0	0.00	91.20	0.1	2,035	0.00%
2024/08/05	3	85.60	3	85.40	85.30	0	2,430	0.00%
2024/07/31	0	93.00	0	0.00	92.80	0	2,442	0.00%
2024/07/26	0	92.00	0	0.00	91.90	0	2,480	0.00%
2024/07/19	0.2	95.05	0.4	94.00	93.20	-0.2	2,549	-0.01%
2024/07/17	0.1	96.80	0	0.00	97.00	0.1	2,555	0.00%
2024/07/10	1	96.10	0	0.00	96.00	1	2,648	0.04%
2024/07/09	1	94.50	0	0.00	95.80	1	2,738	0.04%
2024/07/08	3	93.17	0	0.00	93.10	3	2,803	0.11%
2024/07/05	1	97.60	0	0.00	96.40	1	2,801	0.04%
2024/07/04	2	97.70	0	0.00	97.60	2	2,797	0.07%
2024/06/26	0	0.00	1	99.00	98.40	-1	2,825	-0.04%
2024/06/13	1.2	99.58	0	0.00	99.50	1.2	2,880	0.04%
2024/06/12	4	95.78	9	98.93	97.30	-5	3,040	-0.16%
2024/06/11	0	103.50	2	108.50	101.50	-2	3,093	-0.06%
2024/06/07	4	112.88	0	112.50	112.50	4	3,038	0.13%
2024/06/05	4	113.50	3	110.50	110.00	1	2,995	0.03%
2024/06/04	1	109.00	0	110.50	110.50	1	2,970	0.03%
2024/06/03	1	112.50	0	0.00	112.00	1	2,963	0.03%
2024/05/31	1	110.50	0	0.00	111.50	1	2,956	0.03%
2024/05/30	2	116.00	1	114.00	113.00	1	2,950	0.03%
2024/05/29	3	114.00	2	114.75	113.50	1	2,943	0.03%
2024/05/28	9	119.11	2	119.25	115.00	7	2,910	0.24%
2024/05/27	0	0.00	1	114.00	118.00	-1	2,773	-0.04%
2024/05/24	1	107.50	3	108.17	107.50	-2	2,665	-0.08%
2024/05/23	1	105.02	0	0.00	105.00	1	2,640	0.04%
2024/05/22	0	0.00	6	105.50	106.50	-6	2,644	-0.23%
2024/05/20	1	111.50	1	108.50	108.50	0	2,696	0.00%
2024/05/17	1	111.96	0	0.00	110.50	1	2,679	0.04%
2024/05/16	0	0.00	1	110.00	113.00	-1	2,648	-0.04%
2024/05/15	4	106.63	1	108.00	108.50	3	2,610	0.12%
2024/05/14	11	113.55	6	113.08	111.00	5	2,561	0.20%
2024/05/13	19.1	116.13	18	116.50	115.50	1.1	2,340	0.05%
2024/05/10	2	106.50	11	108.68	109.00	-9	2,096	-0.43%
2024/05/09	1	98.60	3	100.20	99.30	-2	2,008	-0.10%
2024/05/08	1	98.70	0	0.00	98.50	1	1,983	0.05%
2024/05/06	1	100.00	0	0.00	99.60	1	1,959	0.05%
2024/05/03	0	104.00	0	0.00	101.00	0	1,962	0.00%
2024/04/30	0	0.00	2	102.00	102.00	-2	1,970	-0.10%
2024/04/29	1	104.00	3	104.33	104.00	-2	1,978	-0.10%
2024/04/26	0	0.00	2	97.65	98.60	-2	1,940	-0.10%
2024/04/25	1	96.50	0	0.00	96.40	1	1,924	0.05%
2024/04/24	0	0.00	1	97.40	97.40	-1	1,943	-0.05%
2024/04/23	1	96.20	0	0.00	96.10	1	1,946	0.05%
2024/04/19	1	92.50	0	0.00	93.70	1	2,007	0.05%
2024/04/18	0	0.00	1	95.90	94.90	-1	2,074	-0.05%
2024/04/17	2	95.10	5	94.24	96.40	-3	2,086	-0.14%
2024/04/16	6	93.63	0	0.00	92.50	6	2,111	0.28%
2024/04/15	3.1	96.08	0	0.00	95.80	3.1	2,153	0.14%
2024/04/12	3	103.33	10	104.72	106.00	-7	2,135	-0.33%
2024/04/11	1	97.60	0	0.00	97.80	1	2,178	0.05%
2024/04/09	1	97.00	4	98.25	96.60	-3	2,346	-0.13%
2024/04/08	0	0.00	0	94.00	94.40	0	2,402	0.00%
2024/04/02	0	94.00	0	0.00	94.30	0	2,428	0.00%
2024/03/28	0	0.00	0	96.10	96.60	0	2,631	0.00%
2024/03/27	0	95.70	0	0.00	95.80	0	2,807	0.00%
2024/03/22	1	96.50	0	0.00	97.60	1	3,655	0.03%
2024/03/21	0	97.90	0	0.00	98.60	0	3,780	0.00%
2024/03/20	0	0.00	1	97.80	96.80	-1	3,765	-0.03%
2024/03/19	1	94.40	1	97.60	97.00	0	3,751	0.00%
2024/03/15	3	91.87	1	92.10	92.10	2	3,758	0.05%
2024/03/14	1	97.60	4	98.13	97.70	-3	3,563	-0.08%
2024/03/13	0	0.00	9	94.54	94.80	-9	3,453	-0.26%
2024/03/11	1	93.10	0	93.40	93.00	1	3,426	0.03%
2024/03/08	2	92.30	0	0.00	93.20	2	3,453	0.06%
2024/03/07	1	93.40	0	0.00	92.90	1	3,437	0.03%
2024/03/05	1	93.10	2	93.45	94.00	-1	3,421	-0.03%
2024/03/01	1	90.70	0	0.00	91.00	1	3,370	0.03%
2024/02/29	2	92.00	3	92.57	92.10	-1	3,354	-0.03%
2024/02/22	0	0.00	4	93.90	93.90	-4	3,340	-0.12%
2024/02/21	2	91.20	5	91.72	92.30	-3	3,307	-0.09%
2024/02/20	1	90.50	0	0.00	90.10	1	3,278	0.03%
2024/02/15	1	88.50	0	0.00	88.30	1	3,281	0.03%
2024/02/02	2	88.90	0	0.00	88.00	2	3,236	0.06%
2024/02/01	0	0.00	1	91.60	91.60	-1	3,182	-0.03%
2024/01/26	1	90.70	0	0.00	90.40	1	3,191	0.03%
2024/01/23	2	91.40	0	0.00	90.90	2	3,151	0.06%
2024/01/22	3	90.80	0	0.00	92.20	3	3,126	0.10%
2024/01/19	0	0.00	5	92.10	92.20	-5	3,120	-0.16%
2024/01/18	0	0.00	7	92.34	92.90	-7	3,108	-0.23%
2024/01/11	2	90.00	2	91.10	89.80	0	2,885	0.00%
2024/01/09	3	90.80	2	90.80	90.00	1	2,842	0.04%
2024/01/08	7	95.90	0	0.00	96.10	7	2,763	0.25%
2024/01/05	0	0.00	8	95.66	96.50	-8	2,690	-0.30%
2024/01/04	9	92.60	11	92.58	92.60	-2	2,575	-0.08%
2024/01/03	2	87.90	0	0.00	88.30	2	2,438	0.08%
2024/01/02	1	88.50	1	89.20	87.40	0	2,402	0.00%
2023/12/28	0	0.00	1	87.10	87.00	-1	2,361	-0.04%
2023/12/27	0	0.00	1	88.60	88.50	-1	2,366	-0.04%
2023/12/26	1	89.00	0	0.00	89.00	1	2,348	0.04%
2023/12/25	7	89.14	9	87.01	88.20	-2	2,303	-0.09%
2023/12/22	11	96.85	15.2	96.10	95.10	-4.2	2,193	-0.19%
2023/12/21	6	96.65	4	97.68	96.00	2	2,020	0.10%
2023/12/20	15	93.61	2	93.35	94.00	13	1,703	0.76%
2023/12/19	16	95.58	8	95.61	94.50	8	1,562	0.51%
2023/12/18	3	90.90	17	90.66	90.90	-14	1,136	-1.23%
2023/12/15	0	0.00	0	83.07	82.70	0	997	0.00%
2023/12/13	3	83.20	0	0.00	83.80	3	978	0.31%
2023/12/12	0	0.00	9	82.66	82.40	-9	985	-0.91%
2023/12/05	5	82.44	5	81.40	81.90	0	901	0.00%
2023/12/04	10	79.80	10	80.90	81.40	0	851	0.00%
2023/11/07	1	77.20	1	78.10	76.80	0	697	0.00%
2023/10/25	0	0.00	1	73.30	73.30	-1	705	-0.14%
2023/10/18	1	70.50	0	0.00	70.30	1	695	0.14%
2023/10/12	2	71.00	0	0.00	72.10	2	682	0.29%
2023/10/11	2	74.15	0	0.00	73.30	2	671	0.30%
2023/10/06	0	0.00	0	77.60	77.90	0	665	0.00%
2023/09/25	0	0.00	1	78.00	78.30	-1	735	-0.14%
2023/09/18	0	0.00	2	78.90	78.90	-2	744	-0.27%
2023/09/15	0	0.00	0.2	78.60	78.20	-0.2	736	-0.02%
2023/09/14	0	0.00	0	76.70	76.80	0	699	0.00%
2023/09/04	0	0.00	0.1	73.50	73.50	-0.1	749	-0.01%
2023/09/01	0	0.00	1.3	74.05	73.80	-1.3	754	-0.17%
2023/08/24	1	73.50	0	0.00	73.50	1	868	0.12%
2023/08/04	0	0.00	0	73.70	74.10	0	865	0.00%
2023/08/01	0	0.00	2	72.70	72.80	-2	859	-0.23%
2023/07/28	13	72.87	0	0.00	72.40	13	860	1.51%
2023/07/21	0	0.00	1.1	70.71	71.10	-1.1	852	-0.12%
2023/07/17	1	68.30	0	0.00	68.90	1	846	0.12%
2023/07/13	1	66.80	3.1	66.96	66.80	-2.1	857	-0.24%
2023/07/12	2	69.55	0	0.00	68.10	2	857	0.23%
2023/07/03	0	0.00	2.1	74.34	77.50	-2.1	739	-0.28%
2023/06/28	0	0.00	0	70.70	70.30	0	668	0.00%
2023/06/26	0	0.00	45	70.56	71.20	-45	675	-6.66%
2023/06/21	1.3	70.81	0.3	71.20	70.90	1	675	0.15%
2023/06/16	0.1	72.70	0	0.00	72.60	0.1	737	0.01%
2023/06/14	1	72.30	1	72.70	72.30	0	933	0.00%
2023/06/13	0	72.10	0	0.00	72.60	0	972	0.00%
2023/06/12	0	72.70	0	0.00	72.40	0	1,093	0.00%
2023/06/08	1	70.70	2	72.40	72.70	-1	1,389	-0.07%
2023/06/07	1	71.10	1	70.90	70.50	0	1,430	0.00%
2023/06/06	0	0.00	2	70.95	71.40	-2	1,459	-0.14%
2023/06/02	3	70.47	0	0.00	70.80	3	1,450	0.21%
2023/05/31	1	70.10	0	0.00	70.20	1	1,444	0.07%
2023/05/29	0.1	71.32	1	70.50	71.70	-0.9	1,441	-0.06%
2023/05/26	0.1	76.80	4	76.90	76.40	-4	1,433	-0.28%
2023/05/25	1	77.20	2	77.90	77.40	-1	1,431	-0.07%
2023/05/24	0	0.00	1	77.20	77.80	-1	1,433	-0.07%
2023/05/23	0	77.00	1	77.10	76.90	-1	1,433	-0.07%
2023/05/22	1.1	76.90	0	0.00	76.70	1.1	1,435	0.07%
2023/05/19	0	0.00	1	75.10	75.50	-1	1,431	-0.07%
2023/05/16	0	75.60	0	0.00	75.30	0	1,432	0.00%
2023/05/11	0	76.00	0	0.00	75.50	0	1,445	0.00%
2023/04/25	1	77.30	0	0.00	75.10	1	1,509	0.07%
2023/04/21	0	0.00	1	76.40	76.00	-1	1,530	-0.07%
2023/04/18	1	79.60	0	0.00	79.20	1	1,554	0.06%
2023/04/17	0	0.00	10	80.10	80.20	-10	1,550	-0.65%
2023/04/14	1	79.20	1	78.70	78.50	0	1,568	0.00%
2023/04/13	1	77.70	0	0.00	77.60	1	1,582	0.06%
2023/04/11	0	0.00	10	79.60	79.20	-10	1,600	-0.62%
2023/04/07	0	0.00	2	78.80	78.90	-2	1,642	-0.12%
2023/04/06	1	78.60	0	0.00	77.80	1	1,645	0.06%
2023/03/31	1	78.00	1	78.20	78.20	0	1,656	0.00%
2023/03/22	0	78.00	0	0.00	78.30	0	1,970	0.00%
2023/03/21	24	78.43	16	78.09	77.60	8.1	1,969	0.41%
2023/03/20	11	79.01	11	80.90	79.70	0	1,958	0.00%
2023/03/17	2	76.70	2	78.80	80.00	0	1,932	0.00%
2023/03/16	34	76.64	34	76.86	76.30	0	1,800	0.00%
2023/03/15	24	77.47	35	77.97	76.00	-11	1,782	-0.62%
2023/03/14	42	79.98	48	78.51	80.10	-6	1,693	-0.35%
2023/03/13	70	78.09	55	78.37	79.80	15	1,606	0.93%
2023/03/10	3	73.50	2	73.75	72.60	1	1,431	0.07%
2023/03/09	1	72.30	2	73.15	74.10	-1	1,381	-0.07%
2023/03/07	1	71.90	1	72.40	71.90	0	1,370	0.00%
2023/03/03	0	0.00	2	71.35	71.40	-2	1,369	-0.15%
2023/03/02	0	0.00	1.2	69.83	69.90	-1.2	1,362	-0.09%
2023/02/24	0	69.15	3	69.00	69.00	-3	1,365	-0.22%
2023/02/23	0	0.00	0	69.20	68.80	0	1,357	0.00%
2023/02/21	1	67.60	1.1	68.29	67.90	-0.1	1,349	0.00%
2023/02/17	1	65.70	0	0.00	65.70	1	1,354	0.07%
2023/02/15	1	66.00	0	0.00	65.70	1	1,408	0.07%
2023/02/14	0	0.00	1	66.90	66.70	-1	1,440	-0.07%
2023/02/13	1	65.30	0	0.00	65.30	1	1,471	0.07%
2023/02/10	1	67.50	5	66.90	66.70	-4	1,535	-0.26%
2023/01/31	0	0.00	1	65.80	65.80	-1	1,718	-0.06%
2023/01/30	2	63.55	0	0.00	63.50	2	1,715	0.12%
2023/01/16	0	0.00	0.7	63.50	62.80	-0.7	1,764	-0.04%
2023/01/13	0	0.00	0.4	64.10	63.80	-0.4	1,769	-0.02%
2023/01/09	2	65.80	0	0.00	66.40	2	1,820	0.11%
2023/01/06	1	66.80	0	0.00	66.60	1	1,824	0.05%
2023/01/05	7	68.50	0	0.00	68.10	7	1,830	0.38%
2023/01/04	2.1	69.42	1	70.80	68.50	1.1	1,838	0.06%
2022/12/30	2.1	76.01	0	0.00	76.00	2.1	1,799	0.11%
2022/12/29	1	76.10	0	0.00	75.80	1	1,788	0.06%
2022/12/28	1	76.00	2	76.90	77.30	-1	1,782	-0.06%
2022/12/26	4	75.28	1	75.00	74.90	3	1,777	0.17%
2022/12/23	2	76.40	0	0.00	76.30	2	1,774	0.11%
2022/12/22	1	77.30	1.1	77.87	77.00	-0.1	1,766	0.00%
2022/12/19	2	76.65	5	76.94	74.60	-3	1,711	-0.18%
2022/12/16	40	76.47	36	75.58	76.00	4	1,644	0.24%
2022/12/01	1	78.70	1	80.00	79.70	0	1,419	0.00%
2022/11/30	0	0.00	1	78.00	78.60	-1	1,408	-0.07%
2022/11/29	1	75.10	1	76.10	76.80	0	1,405	0.00%
2022/11/25	0	0.00	1	76.70	76.00	-1	1,407	-0.07%
2022/11/24	1	74.10	1	74.80	75.60	0	1,413	0.00%
2022/11/21	1	71.90	1	71.60	71.90	0	1,406	0.00%
2022/11/08	4	70.80	5	71.68	72.20	-1	1,360	-0.07%
2022/11/07	2	68.40	10	68.91	69.50	-8	1,300	-0.62%
2022/11/04	36	64.90	30	65.81	66.70	6	1,197	0.50%
2022/11/01	1	60.80	1	61.10	60.80	0	1,165	0.00%
2022/10/31	1	60.90	1	60.70	60.70	0	1,169	0.00%
2022/10/27	0.1	59.20	2	60.30	61.50	-1.9	1,178	-0.16%
2022/10/26	1	58.00	1	58.90	58.60	0	1,186	0.00%
2022/10/25	1	59.10	0	0.00	59.00	1	1,194	0.09%
2022/10/20	1	59.20	1	60.90	60.90	0	1,175	0.00%
2022/10/19	1	63.50	1	63.60	63.50	0	1,157	0.00%
2022/10/17	1	58.10	1	59.50	59.80	0	1,181	0.00%
2022/10/14	2	62.20	2	62.70	62.20	0	1,180	0.00%
2022/10/13	0	0.00	2	58.65	58.50	-2	1,175	-0.17%
2022/10/12	2	62.75	0	0.00	61.40	2	1,181	0.17%
2022/10/11	0	0.00	1	65.60	65.40	-1	1,181	-0.08%
2022/10/07	2	67.00	0	0.00	67.10	2	1,186	0.17%
2022/10/06	1	67.10	1	68.00	67.80	0	1,207	0.00%
2022/10/05	1	68.90	1	68.10	67.80	0	1,233	0.00%
2022/10/03	1	64.20	3	65.93	66.10	-2	1,276	-0.16%
2022/09/30	0	0.00	2	62.60	63.40	-2	1,301	-0.15%
2022/09/28	2	64.94	15	61.95	61.40	-13	1,343	-0.97%
2022/09/27	2	65.20	3	66.73	66.60	-1	1,370	-0.07%
2022/09/26	1	63.90	2	64.10	63.90	-1	1,390	-0.07%
2022/09/23	0	0.00	2	71.60	71.00	-2	1,413	-0.14%
2022/09/22	2	70.50	2	69.95	69.90	0	1,452	0.00%
2022/09/15	1	74.10	1	74.90	74.30	0	2,025	0.00%
2022/09/14	1	70.90	0	0.00	72.90	1	2,111	0.05%
2022/09/13	0	0.00	1	73.10	73.20	-1	2,171	-0.05%
2022/09/12	0	0.00	1.1	73.51	73.10	-1.1	2,274	-0.05%
2022/09/05	0	0.00	3	74.63	72.30	-3	2,487	-0.12%
2022/09/02	1	77.10	0	0.00	74.60	1	2,581	0.04%
2022/08/31	0	0.00	1	78.70	78.80	-1	2,776	-0.04%
2022/08/29	1	77.10	3	77.50	77.20	-2	2,846	-0.07%
2022/08/22	3	83.57	0	0.00	83.80	3	3,149	0.10%
2022/08/18	0	0.00	2	87.00	87.70	-2	3,215	-0.06%
2022/08/17	11	86.95	11	86.97	86.70	0	3,238	0.00%
2022/08/16	4	85.58	3	85.93	85.50	1	3,288	0.03%
2022/08/15	2	86.70	2	86.75	86.70	0	3,362	0.00%
2022/08/12	0.1	88.20	1	88.60	88.80	-1	3,366	-0.03%
2022/08/11	2	88.50	0	0.00	88.40	2	3,375	0.06%
2022/08/10	2	88.10	1	87.70	87.70	1	3,372	0.03%
2022/08/09	1	88.60	0	0.00	88.60	1	3,381	0.03%
2022/08/08	5	86.60	9	86.96	87.60	-4	3,378	-0.12%
2022/08/05	1	86.50	1	86.70	87.00	0	3,379	0.00%
2022/08/01	0	0.00	1	87.10	87.60	-1	3,411	-0.03%
2022/07/29	0	0.00	2	85.30	85.80	-2	3,420	-0.06%
2022/07/28	1	85.70	1	84.50	83.30	0	3,421	0.00%
2022/07/27	2	84.75	0	0.00	85.00	2	3,434	0.06%
2022/07/26	0	0.00	1	84.60	85.00	-1	3,431	-0.03%
2022/07/25	0	0.00	0	86.30	86.30	0	3,438	0.00%
2022/07/22	31	89.03	31	88.99	88.00	0	3,433	0.00%
2022/07/21	1	83.90	4	85.05	85.90	-3	3,412	-0.09%
2022/07/20	11	84.09	11	83.99	83.00	0	3,395	0.00%
2022/07/19	11	82.66	12	82.39	83.10	-1	3,403	-0.03%
2022/07/18	1	81.80	0	0.00	81.40	1	3,384	0.03%
2022/07/14	1	82.70	2.1	82.61	83.00	-1.1	3,401	-0.03%
2022/07/13	1	82.00	0	0.00	81.20	1	3,385	0.03%
2022/07/12	0.1	80.98	0	0.00	80.90	0.1	3,366	0.00%
2022/07/08	0	0.00	1	86.40	87.40	-1	3,329	-0.03%
2022/07/07	3	82.70	4	81.73	82.70	-1	3,297	-0.03%
2022/07/05	12	82.67	11	83.18	83.00	1	3,268	0.03%
2022/07/01	0	0.00	11	84.25	80.80	-11	3,224	-0.34%
2022/06/30	1	86.20	2	87.30	86.20	-1	3,181	-0.03%
2022/06/29	26	91.11	4	89.60	89.60	22	3,144	0.70%
2022/06/28	30	92.26	35	94.84	95.40	-5	3,081	-0.16%
2022/06/27	109	93.81	126	94.29	96.80	-17	2,922	-0.58%	大買/大賣/
2022/06/24	10	89.50	15	87.49	88.00	-5	2,780	-0.18%
2022/06/22	5	86.86	3	84.60	83.60	2	2,618	0.08%
2022/06/21	1	87.80	3	89.17	89.10	-2	2,540	-0.08%
2022/06/20	5	90.66	26	93.17	87.00	-21	2,485	-0.84%
2022/06/17	2	96.80	2	95.80	95.80	0	2,395	0.00%
2022/06/16	5	102.40	1	101.00	97.00	4	2,343	0.17%
2022/06/15	4	106.00	3	103.50	103.50	1	2,300	0.04%
2022/06/14	12.6	107.56	50	108.20	108.00	-37.4	2,315	-1.61%
2022/06/13	4.1	110.41	3	110.50	108.50	1.1	2,350	0.05%
2022/06/10	3.2	117.09	2	117.25	116.50	1.2	2,360	0.05%
2022/06/09	3	134.00	4	135.38	133.00	-1	2,299	-0.04%
2022/06/08	1	138.50	8	139.50	138.50	-7	2,259	-0.31%
2022/06/07	0	0.00	3	138.00	137.50	-3	2,373	-0.13%
2022/06/06	3	137.50	4.3	136.03	137.50	-1.3	2,877	-0.04%
2022/06/02	3	132.67	2	133.75	134.00	1	3,099	0.03%
2022/05/31	9	131.44	7	133.07	133.00	2	3,909	0.05%
2022/05/30	10	132.75	26	131.52	132.50	-16	4,051	-0.39%
2022/05/27	9	127.22	5	126.30	129.00	4	3,976	0.10%
2022/05/26	2	124.50	2	124.50	124.50	0	3,991	0.00%
2022/05/25	4	123.50	5	124.70	123.50	-1	4,015	-0.02%
2022/05/24	12	125.75	21	124.33	123.50	-9	4,021	-0.22%
2022/05/23	2	123.50	6	123.25	124.00	-4	3,987	-0.10%
2022/05/20	3	117.67	2	119.25	117.00	1	3,953	0.03%
2022/05/19	2	113.00	1	114.00	115.50	1	4,042	0.02%
2022/05/17	4	115.38	3	116.33	115.00	1	4,080	0.02%
2022/05/16	1	116.50	0	0.00	117.50	1	4,089	0.02%
2022/05/13	0	0.00	1	119.50	120.00	-1	4,090	-0.02%
2022/05/12	2	117.00	0	0.00	114.50	2	4,116	0.05%
2022/05/11	3	118.83	1	119.50	119.00	2	4,144	0.05%
2022/05/09	4	119.63	4	122.38	120.00	0	4,184	0.00%
2022/05/06	5	122.00	8	122.44	124.00	-3	4,239	-0.07%
2022/05/04	2	121.01	1	121.50	120.50	1	4,300	0.02%
2022/05/03	0	0.00	1	118.00	118.00	-1	4,301	-0.02%
2022/04/29	0	0.00	2	118.25	118.00	-2	4,323	-0.05%
2022/04/28	3	115.67	0	0.00	116.00	3	4,350	0.07%
2022/04/26	2	117.00	1	117.00	117.00	1	4,367	0.02%
2022/04/25	1	117.00	1	118.00	117.00	0	4,373	0.00%
2022/04/22	1	122.50	2	123.75	122.50	-1	4,365	-0.02%
2022/04/21	41	123.00	0	0.00	123.50	41	4,382	0.94%
2022/04/20	3	122.00	3	123.17	122.00	0	4,395	0.00%
2022/04/15	1	122.00	1	123.00	122.00	0	4,450	0.00%
2022/04/14	21	123.00	3	123.50	122.00	18	4,447	0.40%
2022/04/13	1	122.00	1	123.00	123.50	0	4,452	0.00%
2022/04/12	1	118.50	1	118.50	120.00	0	4,464	0.00%
2022/04/11	36	122.17	0	0.00	120.00	36	4,473	0.80%
2022/04/08	3	121.00	1	120.00	122.00	2	4,497	0.04%
2022/04/06	1	120.00	1	120.00	120.00	0	4,498	0.00%
2022/04/01	0	0.00	3	122.50	123.00	-3	4,564	-0.07%
2022/03/31	0	0.00	1	122.50	122.50	-1	4,563	-0.02%
2022/03/30	4	122.38	259	122.27	122.50	-255	4,568	-5.58%	大賣/鉅額交易
2022/03/29	3	122.33	3	122.67	122.00	0	4,564	0.00%
2022/03/28	2	121.00	2	122.25	122.50	0	4,565	0.00%
2022/03/25	5.3	124.19	1	123.00	123.00	4.3	4,581	0.09%
2022/03/24	2	128.00	0	0.00	127.50	2	4,574	0.04%
2022/03/23	0.1	131.00	0	0.00	129.00	0.1	4,601	0.00%
2022/03/21	4	130.88	1	130.00	130.50	3	4,630	0.06%
2022/03/18	1	129.51	1	130.00	131.50	0	4,671	0.00%
2022/03/17	3	130.50	3	131.17	133.00	0	4,668	0.00%
2022/03/16	7	128.51	1	129.00	129.00	6	4,670	0.13%
2022/03/15	24.2	138.94	3	138.17	134.00	21.2	4,713	0.45%
2022/03/14	6	139.50	8	140.13	139.50	-2	4,762	-0.04%
2022/03/11	5	138.80	1	139.00	140.00	4	4,851	0.08%
2022/03/10	240.2	143.94	4	141.63	139.00	236.2	4,898	4.82%	大買/鉅額交易
2022/03/09	48.2	145.29	12	143.21	141.00	36.2	4,863	0.74%
2022/03/08	4	148.00	15	145.60	150.00	-11	4,582	-0.24%
2022/03/07	14	147.50	11	146.50	146.50	3	4,386	0.07%
2022/03/04	19	155.00	46	153.51	153.00	-27	4,324	-0.62%
2022/03/03	5	144.50	9	140.28	150.00	-4	3,707	-0.11%
2022/03/02	1	135.00	1	136.50	136.50	0	3,540	0.00%
2022/03/01	7	136.36	7	135.50	137.00	0	3,559	0.00%
2022/02/25	1	131.00	2	132.25	133.00	-1	3,537	-0.03%
2022/02/24	2.1	128.50	1	126.50	126.50	1.1	3,523	0.03%
2022/02/23	4.1	131.50	4	131.00	131.50	0.1	3,539	0.00%
2022/02/22	4	128.38	2	128.75	129.00	2	3,578	0.06%
2022/02/21	9	133.78	6	133.17	133.50	3	3,596	0.08%
2022/02/18	2	129.75	1	131.50	129.50	1	3,554	0.03%
2022/02/17	1	126.50	1	127.00	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	5.1	124.23	5	126.00	124.00	0.1	3,877	0.00%
2022/02/14	3	125.50	1	126.50	125.50	2	4,015	0.05%
2022/02/11	2	126.50	2	126.25	125.50	0	4,066	0.00%
2022/02/10	4.1	125.50	4	127.63	125.50	0.1	4,158	0.00%
2022/02/09	6.1	123.78	5	125.50	125.50	1.1	4,363	0.03%
2022/02/08	21.1	123.92	13	122.42	122.50	8.1	4,597	0.18%
2022/02/07	7	119.00	3	119.00	121.00	4	4,926	0.08%
2022/01/26	0	116.00	1	114.50	112.00	-1	5,286	-0.02%
2022/01/25	4	111.00	3	113.17	110.50	1	5,312	0.02%
2022/01/24	1	114.50	24	112.75	115.50	-23	5,363	-0.43%
2022/01/21	0	0.00	30	119.50	116.00	-30	5,426	-0.55%
2022/01/19	2	121.75	1	120.50	120.50	1	5,473	0.02%
2022/01/18	3	123.50	2	123.00	123.50	1	5,514	0.02%
2022/01/17	1.1	125.32	1	123.50	123.50	0.1	5,631	0.00%
2022/01/14	3	126.50	3	125.50	126.50	0	5,724	0.00%
2022/01/13	1.1	127.00	3	127.67	126.00	-1.9	5,812	-0.03%
2022/01/12	2.1	128.21	5	126.40	127.50	-2.9	5,870	-0.05%
2022/01/11	0.1	130.00	0	0.00	129.00	0.1	5,925	0.00%
2022/01/10	3.1	131.19	0	0.00	130.50	3.1	6,145	0.05%
2022/01/07	3	132.00	3	133.33	132.00	0	6,498	0.00%
2022/01/06	3	133.00	4	132.25	133.00	-1	6,755	-0.01%
2022/01/05	4	132.63	3	133.83	132.50	1	6,946	0.01%
2022/01/04	5	134.10	4.3	133.80	134.50	0.7	7,109	0.01%
2022/01/03	5.1	133.79	7	134.79	134.00	-1.9	7,160	-0.03%
2021/12/30	17	136.03	1	136.50	136.50	16	7,336	0.22%
2021/12/29	7	140.07	8	137.50	137.50	-1	7,451	-0.01%
2021/12/28	1	144.00	6	141.25	139.00	-5	7,728	-0.07%
2021/12/27	1	136.00	3	137.00	137.00	-2	7,866	-0.03%
2021/12/24	2	135.50	0	0.00	135.50	2	8,083	0.02%
2021/12/23	24	137.71	12	137.00	136.50	12	8,152	0.15%
2021/12/22	7.1	139.29	6	138.00	138.00	1.1	8,257	0.01%
2021/12/21	30	135.83	7	138.29	139.50	23	8,354	0.28%
2021/12/20	4	136.00	3	138.00	136.00	1	8,425	0.01%
2021/12/17	3	137.00	9	137.50	137.00	-6	8,496	-0.07%
2021/12/16	22	136.64	3	135.67	135.00	19	8,538	0.22%
2021/12/15	1	133.00	11	134.91	135.00	-10	8,598	-0.12%
2021/12/14	6.1	135.14	4	133.50	133.00	2.1	8,730	0.02%
2021/12/13	6	139.83	4	141.25	139.00	2	8,724	0.02%
2021/12/10	5.2	140.75	4	140.13	140.00	1.2	8,798	0.01%
2021/12/09	21.2	142.70	15	141.80	142.50	6.2	8,860	0.07%
2021/12/08	10	149.50	8	148.50	147.00	2	8,831	0.02%
2021/12/07	16.2	147.27	12.8	147.23	148.00	3.4	8,808	0.04%
2021/12/06	6	145.42	10	145.10	145.00	-4	8,776	-0.05%
2021/12/03	3	143.83	6	142.42	142.00	-3	8,830	-0.03%
2021/12/02	19	146.87	13	140.19	144.00	6	9,082	0.07%
2021/12/01	5	137.90	4	137.63	138.00	1	8,992	0.01%
2021/11/30	9	139.56	10.2	138.92	138.50	-1.2	9,138	-0.01%
2021/11/29	1	131.00	3	131.67	131.50	-2	9,035	-0.02%
2021/11/26	8	132.63	0.9	130.50	130.00	7.2	9,061	0.08%
2021/11/25	8	136.94	7	137.71	136.50	1	9,055	0.01%
2021/11/24	4	136.13	4.1	135.68	136.50	-0.1	9,073	0.00%
2021/11/23	3	134.50	7	134.50	134.50	-4	9,123	-0.04%
2021/11/19	7.1	134.00	3	131.67	131.50	4.1	9,360	0.04%
2021/11/18	1	136.93	4	135.50	134.50	-3	9,485	-0.03%
2021/11/17	3	133.50	1	134.00	134.00	2	9,734	0.02%
2021/11/16	12	133.83	2	137.00	137.00	10	9,905	0.10%
2021/11/15	18	134.17	4	133.75	133.50	14	10,229	0.14%
2021/11/12	5	138.80	19.2	137.62	136.00	-14.2	10,591	-0.13%
2021/11/11	10	134.95	8	134.94	132.00	2	10,671	0.02%
2021/11/10	6	138.17	7	139.50	136.50	-1	10,848	-0.01%
2021/11/09	8	139.06	18	137.92	139.50	-10	10,983	-0.09%
2021/11/08	33	136.39	20	136.28	139.00	13	11,068	0.12%
2021/11/05	36	135.08	5	134.60	134.00	31	11,188	0.28%
2021/11/04	22.3	144.34	34	143.03	139.00	-11.8	11,506	-0.10%
2021/11/03	8	141.38	20.3	144.41	145.00	-12.3	11,528	-0.11%
2021/11/02	4	132.25	3	131.50	132.00	1	11,579	0.01%
2021/11/01	4	129.75	0	0.00	130.50	4	11,708	0.03%
2021/10/29	0	0.00	5	129.70	129.00	-5	11,795	-0.04%
2021/10/28	1	125.50	1.1	126.11	125.00	-0.1	12,143	0.00%
2021/10/27	5.2	124.11	22	124.34	126.00	-16.9	12,656	-0.13%
2021/10/26	6.2	126.80	6	127.00	126.50	0.2	13,233	0.00%
2021/10/25	4	125.25	24	124.08	127.00	-20	13,697	-0.15%
2021/10/22	14.8	123.91	10	123.65	122.00	4.8	14,045	0.03%
2021/10/21	6	126.83	11	128.09	126.50	-5	14,397	-0.03%
2021/10/20	14	126.79	10	126.65	125.00	4	14,730	0.03%
2021/10/19	4	126.75	4	127.63	127.00	0	15,460	0.00%
2021/10/18	26.5	125.22	46	127.58	126.00	-19.5	16,272	-0.12%
2021/10/15	8.6	133.46	2	137.00	133.00	6.6	16,540	0.04%
2021/10/14	2	131.25	24	132.85	138.00	-22	16,727	-0.13%
2021/10/13	8	129.81	8	129.00	125.50	0	17,170	0.00%
2021/10/12	12.5	129.01	33	128.56	133.00	-20.5	18,156	-0.11%
2021/10/08	3.7	133.55	3	133.50	132.00	0.7	18,599	0.00%
2021/10/07	15	136.57	7	135.64	134.00	8	19,234	0.04%
2021/10/06	3	127.67	3	129.17	129.50	0	19,609	0.00%
2021/10/05	27.3	128.12	7	130.14	132.50	20.3	20,105	0.10%
2021/10/04	21.4	132.24	94	131.19	126.00	-72.7	20,507	-0.35%
2021/10/01	32.4	138.21	55	135.20	140.00	-22.6	21,336	-0.11%
2021/09/30	1	144.00	2	143.50	144.00	-1	21,979	0.00%
2021/09/29	26.1	140.79	3	141.67	139.00	23.1	22,568	0.10%
2021/09/28	51.4	143.34	3	143.50	143.50	48.4	23,358	0.21%
2021/09/27	20.3	149.87	16.1	152.67	149.00	4.2	24,326	0.02%
2021/09/24	10	155.35	8	153.00	156.00	2	25,248	0.01%
2021/09/23	9.6	150.69	8	149.50	151.50	1.6	25,817	0.01%
2021/09/22	21.2	147.96	1	152.50	147.00	20.2	26,759	0.08%
2021/09/17	4	155.50	6	153.17	155.50	-2	27,221	-0.01%
2021/09/16	6	153.00	7	152.14	153.00	-1	27,892	0.00%
2021/09/15	0	0.00	2	150.00	152.00	-2	28,218	-0.01%
2021/09/14	9.3	150.35	27	150.07	150.00	-17.7	28,740	-0.06%
2021/09/13	14	154.43	12	156.41	151.50	2	29,687	0.01%
2021/09/10	14	156.39	13	155.00	158.00	1	30,107	0.00%
2021/09/09	7	155.71	8	156.88	156.00	-1	30,598	0.00%
2021/09/08	16	152.06	13	152.19	154.00	3	30,648	0.01%
2021/09/07	22	160.57	30	158.22	154.00	-8	30,675	-0.03%
2021/09/06	1	158.00	6.3	155.02	151.50	-5.3	30,423	-0.02%
2021/09/03	5.2	159.71	0	0.00	157.50	5.2	30,452	0.02%
2021/09/01	1.3	175.85	0	0.00	175.00	1.3	30,320	0.00%
2021/08/31	3	183.17	9	183.00	179.50	-6	30,343	-0.02%
2021/08/30	4	180.75	5	182.50	182.50	-1	30,448	0.00%
2021/08/27	35	180.49	3	181.00	178.00	32	30,524	0.10%
2021/08/26	77	188.99	15	186.53	182.00	62	30,680	0.20%
2021/08/25	3	183.83	68	180.18	185.00	-65	30,722	-0.21%
2021/08/24	18	186.47	9	182.78	180.00	9	31,199	0.03%
2021/08/23	81	188.54	17	189.71	184.00	64	31,441	0.20%
2021/08/20	19	177.32	19	178.47	177.00	0	31,193	0.00%
2021/08/19	43	185.02	27	178.52	174.00	16	31,090	0.05%
2021/08/18	9	186.38	19	183.84	191.50	-10	30,973	-0.03%
2021/08/17	11	180.09	18	178.61	174.50	-7	30,603	-0.02%
2021/08/16	24	181.58	15	179.87	182.50	9	30,542	0.03%
2021/08/13	6	177.75	17	178.18	175.00	-11	30,388	-0.04%
2021/08/12	5	181.60	5	179.20	184.00	0	30,321	0.00%
2021/08/11	10.1	180.19	5	180.90	177.50	5.1	30,246	0.02%
2021/08/10	32	189.66	22	186.52	187.00	10	29,958	0.03%
2021/08/09	13	188.23	14	186.61	183.00	-1	29,466	0.00%
2021/08/06	23	184.91	28	188.11	180.00	-5	29,109	-0.02%
2021/08/05	15	179.97	8	178.88	180.50	7	28,742	0.02%
2021/08/04	3	183.83	3	183.17	184.50	0	28,625	0.00%
2021/08/03	37.1	185.47	24	184.67	182.50	13.1	28,699	0.05%
2021/08/02	27.1	185.36	44	181.17	190.00	-17	28,426	-0.06%
2021/07/30	45	202.09	60	193.70	183.00	-15	27,927	-0.05%
2021/07/29	56	192.32	54	195.34	201.50	2	27,415	0.01%
2021/07/28	28	187.27	15	187.53	183.50	13	27,036	0.05%
2021/07/27	20	200.07	44	196.48	190.00	-24	26,859	-0.09%
2021/07/26	19	208.58	28.1	209.44	206.50	-9.1	26,606	-0.03%
2021/07/23	23	220.07	14	222.61	210.00	9	26,290	0.03%
2021/07/22	87.1	207.72	91	207.03	224.50	-4	25,550	-0.02%
2021/07/21	59.1	229.19	60	219.18	208.00	-1	24,754	0.00%
2021/07/20	29	226.60	36	225.65	229.00	-7	24,353	-0.03%
2021/07/19	34	241.01	19	243.05	235.00	15	23,886	0.06%
2021/07/16	90	264.62	66	266.85	244.00	24	23,486	0.10%
2021/07/15	51	245.87	37.1	249.51	257.50	13.9	22,414	0.06%
2021/07/14	48.1	238.29	55	232.82	234.50	-6.9	21,868	-0.03%
2021/07/13	30	272.65	19.1	260.93	252.00	10.9	21,299	0.05%
2021/07/12	56	286.35	41	287.61	279.50	15	20,787	0.07%
2021/07/09	102	293.49	124	294.15	280.00	-22	20,166	-0.11%	大買/大賣/
2021/07/08	123.1	295.26	126	294.43	295.50	-2.9	19,499	-0.01%	大買/大賣/
2021/07/07	47.1	286.77	67	284.95	290.00	-20	18,526	-0.11%
2021/07/06	83	299.66	56	297.70	283.00	27	17,714	0.15%
2021/07/05	115	302.12	119	302.50	294.00	-4	17,091	-0.02%	大買/大賣/
2021/07/02	78	298.46	66	296.20	307.00	12	16,199	0.07%
2021/07/01	62.1	278.21	53	282.97	286.50	9.1	15,143	0.06%
2021/06/30	61	249.70	67.1	255.87	260.50	-6.1	14,146	-0.04%
2021/06/29	93.1	248.01	84	249.48	237.00	9.1	13,514	0.07%
2021/06/28	36	236.82	21	240.22	244.00	15	12,513	0.12%
2021/06/25	46.1	216.21	52	218.18	222.00	-5.9	11,999	-0.05%
2021/06/24	27	197.46	41	200.66	202.00	-14	11,191	-0.13%
2021/06/23	52	186.33	49.1	186.74	184.00	2.9	10,842	0.03%
2021/06/22	92.1	213.12	66	208.36	197.00	26.1	10,244	0.25%
2021/06/21	56	200.63	54	202.91	205.50	2	9,196	0.02%
2021/06/18	82.1	186.48	89.1	185.34	189.50	-7	8,712	-0.08%
2021/06/17	30	165.75	13	160.19	172.50	17	8,170	0.21%
2021/06/16	20	156.28	11.1	160.34	157.00	8.9	8,058	0.11%
2021/06/15	7	140.00	16	142.84	146.00	-9	7,942	-0.11%
2021/06/11	2	133.50	15.1	134.39	133.00	-13.1	7,888	-0.17%
2021/06/09	1	128.50	5	126.80	125.00	-4	7,759	-0.05%
2021/06/08	4	128.25	5	126.00	128.50	-1	7,737	-0.01%
2021/06/07	7	124.36	37	122.99	122.50	-30	7,707	-0.39%
2021/06/04	22	135.20	22	133.64	133.00	0	7,735	0.00%
2021/06/03	50	130.68	33	128.70	132.00	17	7,666	0.22%
2021/06/02	16	124.00	38	124.00	124.00	-22	7,441	-0.30%
2021/06/01	127	106.71	85	106.29	113.00	42	7,205	0.58%	大買/
2021/05/31	15.2	102.47	37.4	102.69	103.00	-22.2	6,640	-0.33%
2021/05/28	0	0.00	11	93.70	93.70	-11	6,264	-0.18%
2021/05/27	11	85.14	19	85.20	85.20	-8	6,424	-0.12%
2021/05/26	26	75.82	20	76.43	77.50	6	6,440	0.09%
2021/05/25	25.6	70.36	28	73.04	70.50	-2.4	6,167	-0.04%
2021/05/24	33	73.11	35	73.10	72.00	-2	6,069	-0.03%
2021/05/21	9.5	71.75	17	71.78	71.50	-7.5	5,882	-0.13%
2021/05/20	6	72.12	5	71.42	68.40	1	5,775	0.02%
2021/05/19	12.1	69.28	9	68.73	71.10	3.1	5,621	0.05%
2021/05/18	8	64.46	9	65.23	65.70	-1	5,490	-0.02%
2021/05/17	20.5	60.41	12	61.47	59.80	8.5	5,451	0.16%
2021/05/14	18	64.97	29.3	66.39	65.70	-11.3	5,343	-0.21%
2021/05/13	4	65.65	6.1	68.02	68.20	-2.1	5,260	-0.04%
2021/05/12	20	74.63	7	72.06	70.10	13	5,162	0.25%
2021/05/11	25.3	81.78	26	80.77	77.80	-0.8	5,087	-0.01%
2021/05/10	2	81.30	20	79.75	82.10	-18	4,860	-0.37%
2021/05/07	2	73.15	3	73.96	74.70	-1	4,707	-0.02%
2021/05/06	21	72.70	32	72.69	72.90	-11	4,628	-0.24%
2021/05/05	22	71.02	22	72.56	73.10	0	4,535	0.00%
2021/05/04	67.1	76.21	34	78.55	72.00	33.1	4,407	0.75%
2021/05/03	14	77.34	21	79.73	79.90	-7	4,116	-0.17%
2021/04/29	13	71.45	25	71.16	72.70	-12	3,920	-0.31%
2021/04/28	4	68.98	1	69.10	68.90	3	3,807	0.08%
2021/04/27	29	69.43	31	69.68	69.30	-2	3,763	-0.05%
2021/04/26	10	68.17	8	68.09	69.30	2	3,660	0.05%
2021/04/23	8.1	63.55	15	62.31	63.00	-6.9	3,560	-0.19%
2021/04/22	49	70.83	33	70.22	64.90	16	3,487	0.46%
2021/04/21	8	66.69	7	62.03	68.30	1	3,175	0.03%
2021/04/20	8	62.83	3.5	61.26	62.10	4.5	3,068	0.15%
2021/04/19	12	61.01	4	59.80	61.80	8	3,000	0.27%
2021/04/16	0.5	58.90	9	56.64	58.70	-8.5	2,881	-0.30%
2021/04/15	5	55.22	3	55.10	55.20	2	2,805	0.07%
2021/04/14	5	54.78	4	56.00	55.10	1	2,817	0.04%
2021/04/13	5	57.30	24	55.86	55.50	-19	2,817	-0.67%
2021/04/12	2	53.60	26	54.96	55.20	-24	2,759	-0.87%
2021/04/09	1	53.50	1	54.70	53.60	0	2,725	0.00%
2021/04/08	2	55.30	0	0.00	55.30	2	2,696	0.07%
2021/04/06	4	54.38	60	54.72	54.80	-56	2,797	-2.00%
2021/03/31	0.1	55.20	16	55.16	55.20	-16	2,858	-0.56%
2021/03/29	0	0.00	6	53.68	53.50	-6	2,820	-0.21%
2021/03/26	1	52.50	2	53.00	53.00	-1	2,850	-0.04%
2021/03/25	11	51.96	0	0.00	51.70	11	2,929	0.38%
2021/03/23	1	52.90	0	0.00	53.10	1	2,947	0.03%
2021/03/22	21	55.36	13	55.41	54.60	8	2,936	0.27%
2021/03/19	6	52.77	6	52.83	53.00	0	2,971	0.00%
2021/03/18	9	52.32	11	51.33	52.50	-2	3,079	-0.06%
2021/03/17	30	50.32	6	50.01	50.40	24	3,108	0.77%
2021/03/16	17	49.34	9	49.95	49.25	8	3,083	0.26%
2021/03/15	97	49.93	14	49.61	49.95	83	3,075	2.70%
2021/03/12	4	48.55	4	48.00	48.55	0	2,987	0.00%
2021/03/11	5	48.20	15	48.02	47.80	-10	2,938	-0.34%
2021/03/10	12	47.44	2	47.03	47.90	10	2,887	0.35%
2021/03/09	8	47.25	12	46.31	47.70	-4	2,699	-0.15%
2021/03/08	2	44.40	3	44.60	44.60	-1	2,633	-0.04%
2021/03/04	2	43.80	3	44.15	43.80	-1	2,610	-0.04%
2021/03/03	15	44.36	5	44.90	44.20	10	2,577	0.39%
2021/03/02	11	48.58	0.4	47.10	44.85	10.6	2,542	0.42%
2021/02/26	2	45.50	3	44.35	45.35	-1	2,354	-0.04%
2021/02/25	1	41.25	14	41.99	41.85	-13	2,235	-0.58%
2021/02/23	13	42.31	0	0.00	41.75	13	2,228	0.58%
2021/02/22	2	41.50	4	41.93	42.15	-2	2,221	-0.09%
2021/02/19	1	39.95	2	40.40	39.95	-1	2,170	-0.05%
2021/02/18	3	40.00	5	40.29	40.05	-2	2,177	-0.09%
2021/02/17	1	39.65	0	0.00	40.00	1	2,165	0.05%
2021/02/03	2	39.05	0	0.00	38.35	2	2,198	0.09%
2021/02/02	0	0.00	2	38.95	38.75	-2	2,260	-0.09%
2021/02/01	1	37.20	0	0.00	37.40	1	2,314	0.04%
2021/01/27	1	39.80	0	0.00	39.15	1	2,382	0.04%
2021/01/20	2	38.68	24	39.22	37.95	-22	2,382	-0.92%
2021/01/19	0	0.00	1	38.50	38.85	-1	2,363	-0.04%
2021/01/18	22	37.58	6	38.16	38.40	16	2,396	0.67%
2021/01/15	0	0.00	4	38.00	38.00	-4	2,405	-0.17%
2021/01/12	2	39.48	12	39.51	39.20	-10	2,393	-0.42%
2021/01/11	11	40.12	1	40.10	40.10	10	2,419	0.41%
2021/01/08	0	0.00	2	39.73	39.15	-2	2,422	-0.08%
2021/01/07	0.3	39.20	10	39.00	39.10	-9.7	2,448	-0.39%
2021/01/06	1	40.25	0	0.00	39.60	1	2,477	0.04%
2021/01/05	2	40.88	1	40.95	40.85	1	2,492	0.04%
2021/01/04	1	41.50	2	41.73	41.45	-1	2,475	-0.04%
2020/12/31	1	40.90	13	40.89	41.05	-12	2,459	-0.49%
2020/12/30	5	41.35	4	41.18	41.20	1	2,452	0.04%
2020/12/29	9	43.28	6	44.80	42.20	3	2,434	0.12%
2020/12/28	20.2	42.31	32	43.01	43.00	-11.8	2,328	-0.51%
2020/12/25	5	40.60	2	40.25	40.15	3	2,230	0.13%
2020/12/24	0	0.00	1	40.10	39.85	-1	2,223	-0.04%
2020/12/23	1	39.30	1	40.20	40.20	0	2,220	0.00%
2020/12/22	13	41.11	3.6	39.98	39.80	9.4	2,246	0.42%
2020/12/21	10	41.67	16	42.39	42.15	-6	2,215	-0.27%
2020/12/18	17	40.89	15	41.45	40.35	2	2,150	0.09%
2020/12/17	1	41.40	7	41.44	41.10	-6	2,137	-0.28%
2020/12/16	26	42.09	0	0.00	42.00	26	2,156	1.21%
2020/12/15	0	0.00	27	41.76	42.00	-27	2,118	-1.27%
2020/12/14	29.2	40.83	12	40.97	41.40	17.2	2,018	0.85%
2020/12/11	2	38.55	0	0.00	38.60	2	1,885	0.11%
2020/12/10	10	38.95	1	38.50	37.95	9	1,800	0.50%
2020/12/09	0	0.00	10	36.90	37.70	-10	1,794	-0.56%
2020/12/08	10	36.70	0	0.00	36.50	10	1,810	0.55%
2020/12/01	0	0.00	2	36.20	36.30	-2	2,119	-0.09%
2020/11/30	2	36.85	0	0.00	36.80	2	2,227	0.09%
2020/11/26	2	36.75	8	37.10	37.00	-6	2,493	-0.24%
2020/11/24	0	0.00	5	37.75	36.90	-5	2,647	-0.19%
2020/11/23	0	0.00	15.1	37.93	37.75	-15.1	2,620	-0.58%
2020/11/20	10	37.33	5	37.80	37.55	5	2,603	0.19%
2020/11/18	0	0.00	5	38.30	38.20	-5	2,565	-0.19%
2020/11/17	6	37.80	0	0.00	37.80	6	2,547	0.24%
2020/11/16	0	0.00	4	37.20	37.70	-4	2,553	-0.16%
2020/11/13	2	37.10	6	37.30	37.10	-4	2,552	-0.16%
2020/11/12	0.1	37.25	0	0.00	37.35	0.1	2,561	0.00%
2020/11/11	0	0.00	2	37.50	37.65	-2	2,574	-0.08%
2020/11/09	12	39.24	3	39.55	40.00	9	2,494	0.36%
2020/11/06	5	38.70	0	0.00	38.35	5	2,430	0.21%
2020/11/05	2	38.83	0	0.00	38.60	2	2,459	0.08%
2020/11/04	5	39.48	0	0.00	39.20	5	2,474	0.20%
2020/11/02	0	0.00	4	38.25	38.70	-4	2,442	-0.16%
2020/10/29	0	0.00	15	37.93	38.90	-15	2,433	-0.62%
2020/10/28	0	0.00	15	38.07	38.15	-15	2,442	-0.61%
2020/10/26	2	38.73	21	38.86	38.10	-19	2,435	-0.78%
2020/10/22	1	37.95	1	37.60	37.60	0	2,390	0.00%
2020/10/20	15	37.67	5	38.00	38.25	10	2,388	0.42%
2020/10/19	0	0.00	6	37.75	38.20	-6	2,363	-0.25%
2020/10/14	32	38.01	0	0.00	37.85	32	2,283	1.40%
2020/10/13	26	36.06	5	36.85	36.65	21	2,239	0.94%
2020/10/12	0	0.00	2	35.65	34.95	-2	2,186	-0.09%
2020/10/08	0	0.00	5	36.05	35.60	-5	2,190	-0.23%
2020/10/07	0	0.00	10	35.60	35.95	-10	2,198	-0.45%
2020/10/05	10	35.20	0	0.00	35.65	10	2,244	0.45%
2020/09/28	0	0.00	15	34.30	34.20	-15	2,305	-0.65%
2020/09/25	10	33.58	2	34.00	33.35	8	2,399	0.33%
2020/09/24	5	34.20	2	34.30	34.00	3	2,519	0.12%
2020/09/23	0	0.00	1	33.85	33.80	-1	2,552	-0.04%
2020/09/22	1	34.50	0	0.00	35.40	1	2,535	0.04%
2020/09/21	2	34.55	2	35.65	35.65	0	2,507	0.00%
2020/09/17	2	34.78	1	34.15	34.30	1	2,477	0.04%
2020/09/14	3	35.42	5	35.25	35.80	-2	2,439	-0.08%
2020/09/11	14	36.01	0	0.00	36.30	14	2,413	0.58%
2020/09/09	1	38.90	10	39.29	38.20	-9	2,359	-0.38%
2020/09/08	5	38.60	0	0.00	38.00	5	2,298	0.22%
2020/09/07	5	39.60	3	38.95	38.75	2	2,230	0.09%
2020/09/04	3	37.78	5	38.78	40.10	-2	2,151	-0.09%
2020/09/03	0	0.00	5	39.10	38.05	-5	2,068	-0.24%
2020/09/02	1.8	35.96	12	35.65	36.25	-10.2	1,953	-0.52%
2020/09/01	10	35.45	10	36.23	34.40	0	1,871	0.00%
2020/08/31	0	0.00	45	34.62	35.75	-45	1,684	-2.67%
2020/08/28	10	32.40	52.2	32.77	32.50	-42.2	1,537	-2.74%
2020/08/18	0	0.00	1	32.10	32.00	-1	1,607	-0.06%
2020/08/17	1	31.80	1	32.00	32.00	0	1,602	0.00%
2020/08/14	1	31.55	1	31.50	31.55	0	1,590	0.00%
2020/08/11	1	30.40	0	0.00	30.90	1	1,578	0.06%
2020/08/10	5.1	31.81	5	31.52	31.90	0.1	1,540	0.00%
2020/08/06	0.1	30.10	0	0.00	30.20	0.1	1,476	0.00%
2020/08/04	0.1	28.90	0	0.00	28.85	0.1	1,446	0.00%
2020/07/31	1	29.00	1	29.10	29.10	0	1,420	0.00%
2020/07/21	0	0.00	1	28.95	28.95	-1	1,326	-0.08%
2020/07/17	2	27.95	0	28.00	28.00	2	1,304	0.15%
2020/07/09	1	31.65	0	0.00	30.70	1	1,194	0.08%
2020/07/08	0	0.00	9	32.00	31.90	-9	1,165	-0.77%
2020/07/06	0	0.00	12	32.03	31.70	-12	1,093	-1.10%
2020/07/03	3	30.78	70	29.99	30.55	-67	989	-6.77%
2020/07/02	0	0.00	20	28.20	28.20	-20	828	-2.42%
2020/06/23	1	27.40	0	0.00	27.50	1	707	0.14%
2020/06/17	0	0.00	15.1	27.21	27.25	-15.1	642	-2.34%
2020/06/11	12	26.25	0	0.00	26.25	12	581	2.06%
2020/06/10	23	26.43	0	0.00	26.65	23	573	4.01%
2020/06/05	1	26.15	0	0.00	26.20	1	544	0.18%
2020/06/04	60	25.98	0	0.00	26.10	60	542	11.06%
2020/06/03	60	26.08	2	26.05	26.05	58	537	10.78%
2020/06/02	30	26.17	0	0.00	26.20	30	522	5.74%
2020/06/01	20	26.25	0	0.00	26.25	20	507	3.94%
2020/05/29	14	26.50	0	0.00	26.50	14	456	3.07%
2020/05/18	0	0.00	1	23.15	23.20	-1	299	-0.33%
2020/05/08	1	21.70	0	0.00	21.70	1	269	0.37%
2020/05/05	0	0.00	1	21.55	21.65	-1	254	-0.39%
2020/04/22	0	0.00	1	20.75	20.80	-1	269	-0.37%
2020/04/16	0	0.00	1	21.40	21.45	-1	259	-0.38%
2020/04/10	0	0.00	40	20.67	20.80	-40	251	-15.91%
2020/03/25	1	19.10	4	18.85	18.85	-3	228	-1.31%
2020/03/24	0	0.00	1	18.50	18.30	-1	228	-0.44%
2020/03/19	10	17.60	0	0.00	17.60	10	223	4.47%
2020/03/18	0	0.00	20	19.10	18.85	-20	214	-9.34%
2020/03/13	20	19.60	0	0.00	20.20	20	206	9.70%
2020/02/20	2	23.20	0	0.00	23.20	2	183	1.09%
2020/02/17	0	0.00	2	22.83	22.75	-2	177	-1.13%
2020/02/14	1	23.10	0	0.00	22.95	1	176	0.57%
2020/02/06	0	0.00	2	23.10	23.30	-2	194	-1.03%
2020/02/05	0	0.00	5	22.95	22.95	-5	193	-2.58%
2020/02/03	1	22.95	0	0.00	22.95	1	190	0.52%
2020/01/30	1	23.40	2	22.85	22.85	-1	181	-0.55%
2020/01/06	0	0.00	3.1	23.95	23.90	-3.1	226	-1.37%
2019/12/10	0	0.00	1	24.10	24.15	-1	225	-0.44%
2019/11/26	0	0.00	1	24.05	24.10	-1	230	-0.43%
2019/11/14	1	23.70	0	0.00	23.70	1	252	0.40%
2019/11/07	1	24.05	0	0.00	24.05	1	254	0.39%
2019/10/22	0	0.00	1	23.75	23.70	-1	271	-0.37%
2019/10/04	2	23.20	0	0.00	23.25	2	315	0.63%
2019/09/27	6	23.66	0	0.00	23.50	6	321	1.87%
2019/08/27	0	0.00	1	23.55	23.60	-1	339	-0.29%
2019/08/23	2	23.70	0	0.00	23.70	2	339	0.59%
2019/08/21	0	0.00	1	23.30	23.30	-1	331	-0.30%
2019/08/19	0	0.00	1	23.35	23.10	-1	332	-0.30%
2019/07/22	5	24.40	5	24.40	24.35	0	437	0.00%
2019/07/12	0	0.00	1	26.45	26.45	-1	408	-0.24%
2019/07/10	10	26.35	1	26.35	26.40	9	431	2.09%
2019/07/09	0	0.00	10	26.40	26.35	-10	472	-2.11%
2019/07/01	0	0.00	10	26.20	26.30	-10	548	-1.82%
2019/06/24	0	0.00	10	25.93	25.95	-10	627	-1.59%
2019/06/20	0	0.00	21	25.72	25.65	-21	630	-3.33%
2019/06/19	0	0.00	10	25.60	25.55	-10	633	-1.58%
2019/06/04	0	0.00	4	25.23	25.10	-4	649	-0.62%
2019/06/03	0	0.00	4	25.21	25.30	-4	649	-0.62%
2019/05/15	5	25.50	0	0.00	25.65	5	702	0.71%
2019/05/14	1	25.00	0	0.00	25.40	1	704	0.14%
2019/05/13	6	25.21	1	25.60	25.15	5	697	0.72%
2019/05/09	4	26.08	0	0.00	26.05	4	670	0.60%
2019/05/06	2	27.78	0	0.00	27.35	2	638	0.31%
2019/04/24	2	28.03	1	28.35	28.10	1	591	0.17%
2019/04/23	0	0.00	1	28.05	28.10	-1	582	-0.17%
2019/04/18	1	28.10	0	0.00	27.80	1	568	0.18%
2019/04/17	1	27.95	2	28.00	27.95	-1	563	-0.18%
2019/04/16	5	28.08	2	27.95	28.10	3	551	0.54%
2019/04/15	4	28.50	4	28.71	28.15	0	530	0.00%
2019/04/12	1	27.95	0	0.00	27.95	1	486	0.21%
2019/04/11	3	27.37	0	0.00	27.60	3	464	0.65%
2019/04/09	0	0.00	1	27.15	27.30	-1	437	-0.23%
2019/04/02	2	26.63	0	0.00	26.60	2	394	0.51%
2019/03/28	1	26.65	0	0.00	26.50	1	372	0.27%
2019/03/27	10	26.70	0	0.00	26.60	10	361	2.77%
2019/03/13	3	25.68	0	0.00	25.70	3	324	0.92%
2019/03/12	2	25.70	0	0.00	25.70	2	324	0.62%
2019/01/18	0	0.00	1	24.65	24.60	-1	372	-0.27%
2019/01/17	0	0.00	9	24.54	24.60	-9	379	-2.37%
2018/12/25	10	24.28	0	0.00	24.35	10	553	1.81%
2018/12/14	0	0.00	10	25.25	25.25	-10	654	-1.53%
2018/12/13	0	0.00	10	25.25	25.25	-10	695	-1.44%
2018/12/11	1	25.30	21	25.29	25.00	-20	741	-2.70%
2018/12/10	0	0.00	6	24.85	24.95	-6	756	-0.79%
2018/12/06	5	24.60	0	0.00	24.40	5	828	0.60%
2018/12/05	1	24.75	0	0.00	24.75	1	879	0.11%
2018/12/04	0	0.00	10	25.20	25.05	-10	888	-1.12%
2018/12/03	0	0.00	3	24.90	25.10	-3	894	-0.34%
2018/11/29	0	0.00	15	24.90	24.85	-15	881	-1.70%
2018/11/28	5	24.50	0	0.00	24.55	5	877	0.57%
2018/11/23	5	24.15	5	24.40	24.25	0	882	0.00%
2018/11/22	30	24.55	0	0.00	24.45	30	880	3.41%
2018/11/16	5	24.40	16	24.69	24.65	-11	882	-1.25%
2018/11/14	10	24.50	0	0.00	24.50	10	874	1.14%
2018/11/13	20	24.28	20	24.53	24.50	0	874	0.00%
2018/11/12	10	24.90	0	0.00	24.70	10	866	1.15%
2018/11/09	0	0.00	20	25.10	25.10	-20	859	-2.33%
2018/11/08	5	24.60	0	0.00	24.60	5	856	0.58%
2018/11/07	90	25.02	20	25.03	24.55	70	854	8.19%
2018/11/02	0	0.00	1	25.10	25.25	-1	837	-0.12%
2018/10/26	5	25.00	0	0.00	24.70	5	849	0.59%
2018/10/24	21	24.87	0	0.00	25.10	21	847	2.48%
2018/10/23	5	25.50	0	0.00	25.30	5	837	0.60%
2018/10/22	10	26.45	0	0.00	26.10	10	832	1.20%
2018/10/19	1	26.05	0	0.00	26.10	1	820	0.12%
2018/10/18	13	25.75	13	25.20	25.75	0	810	0.00%
2018/10/17	0	0.00	6	25.05	24.95	-6	796	-0.75%
2018/10/16	0	0.00	1	25.40	25.50	-1	783	-0.13%
2018/10/15	15	25.50	2	25.08	25.20	13	771	1.68%
2018/10/12	2	24.25	16	23.72	24.40	-14	754	-1.85%
2018/10/11	8	23.58	0	0.00	23.50	8	746	1.07%
2018/10/09	3	25.30	0	0.00	25.30	3	722	0.42%
2018/10/05	1	25.50	1	25.05	25.25	0	715	0.00%
2018/10/02	1	26.50	0	0.00	26.70	1	707	0.14%
2018/10/01	2	26.85	0	0.00	27.00	2	693	0.29%
2018/09/27	0	0.00	1	25.60	25.45	-1	646	-0.15%
2018/09/25	1	25.40	0	0.00	25.50	1	645	0.15%
2018/09/14	0	0.00	2	26.40	26.55	-2	547	-0.37%
2018/09/12	1	26.05	1	25.75	25.65	0	491	0.00%
2018/08/13	0	0.00	3	23.80	23.65	-3	364	-0.82%
2018/08/02	0	0.00	5	24.00	24.00	-5	322	-1.55%
2018/07/16	0	0.00	1	23.05	23.10	-1	330	-0.30%
2018/07/11	1	23.00	0	0.00	23.00	1	365	0.27%
2018/05/14	0	0.00	1	24.20	24.20	-1	653	-0.15%
2018/04/19	0	0.00	1	23.40	23.35	-1	654	-0.15%
2018/04/17	1	23.65	0	0.00	23.65	1	635	0.16%
2018/04/11	2	25.15	0	0.00	25.30	2	596	0.34%
2018/04/03	0	0.00	3	25.05	25.35	-3	540	-0.55%
2018/03/29	1	25.00	2	24.93	25.40	-1	453	-0.22%
2018/03/28	0	0.00	20	24.50	24.10	-20	382	-5.23%
2018/03/22	0	0.00	4	23.56	23.35	-4	321	-1.24%
2018/03/14	4	23.25	0	0.00	23.15	4	329	1.21%
2018/02/09	4	22.45	0	0.00	22.50	4	468	0.85%
2018/02/08	1	22.75	0	0.00	23.00	1	474	0.21%
2018/01/18	5	23.85	0	0.00	23.80	5	635	0.79%
2018/01/02	0	0.00	11	23.46	23.70	-11	691	-1.59%