台驊投控 (2636)-元大-歸仁券商分點個股進出

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

台驊投控

(2636)

可現股當沖

股價
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,265張
產業
上市航運類股
620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

台驊投控 (2636)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/05/17	3	110.67	3	111.67	110.50	0	2,679	0.00%
2024/05/16	3	111.00	2.1	110.51	113.00	1	2,648	0.04%
2024/05/15	1	106.00	2	106.50	108.50	-1	2,610	-0.04%
2024/05/14	9	113.78	4	112.88	111.00	5	2,561	0.20%
2024/05/13	8	116.31	11	117.59	115.50	-3	2,340	-0.13%
2024/05/10	1	106.50	6	108.42	109.00	-5	2,096	-0.24%
2024/05/03	0	0.00	1	103.50	101.00	-1	1,962	-0.05%
2024/04/29	0	104.00	0	0.00	104.00	0	1,978	0.00%
2024/04/22	2	95.70	2	95.70	95.00	0	1,963	0.00%
2024/04/17	2	96.40	0	0.00	96.40	2	2,086	0.10%
2024/04/16	0	92.90	0	0.00	92.50	0	2,111	0.00%
2024/04/15	5	95.50	0	0.00	95.80	5	2,153	0.23%
2024/04/12	1	102.50	7	107.12	106.00	-6	2,135	-0.28%
2024/04/09	2	96.80	4	96.40	96.60	-2	2,346	-0.09%
2024/04/03	1	93.30	0.1	93.50	93.70	0.9	2,407	0.04%
2024/04/01	1	94.60	0	0.00	93.50	1	2,466	0.04%
2024/03/29	1	94.70	1	95.30	94.90	0	2,516	0.00%
2024/03/28	0	0.00	2	96.50	96.60	-2	2,631	-0.08%
2024/03/27	3	94.60	3.3	95.64	95.80	-0.3	2,807	-0.01%
2024/03/26	3	95.70	2	95.85	94.00	1	3,112	0.03%
2024/03/25	1	96.70	0	0.00	97.30	1	3,235	0.03%
2024/03/22	3	96.50	2	96.60	97.60	1	3,655	0.03%
2024/03/21	0	98.12	0	0.00	98.60	0	3,780	0.00%
2024/03/20	1	98.60	0	0.00	96.80	1	3,765	0.03%
2024/03/19	0	0.00	1	97.30	97.00	-1	3,751	-0.03%
2024/03/18	2	92.10	3	93.60	94.40	-1	3,744	-0.03%
2024/03/15	5	93.14	4	91.70	92.10	1	3,758	0.03%
2024/03/14	4	98.28	6	97.63	97.70	-2	3,563	-0.06%
2024/03/08	0	0.00	5	93.50	93.20	-5	3,453	-0.14%
2024/03/05	0	0.00	4	93.48	94.00	-4	3,421	-0.12%
2024/03/04	7	90.13	0	0.00	92.00	7	3,386	0.21%
2024/02/29	1	92.50	0	0.00	92.10	1	3,354	0.03%
2024/02/27	5	91.06	0	0.00	91.00	5	3,337	0.15%
2024/02/21	0	0.00	4	91.70	92.30	-4	3,307	-0.12%
2024/02/20	2	90.15	1	89.80	90.10	1	3,278	0.03%
2024/02/16	1	88.60	1	88.80	88.50	0	3,278	0.00%
2024/02/15	0	0.00	1	88.80	88.30	-1	3,281	-0.03%
2024/02/02	4	88.35	5	89.30	88.00	-1	3,236	-0.03%
2024/01/30	5	90.70	0	0.00	90.70	5	3,201	0.16%
2024/01/26	1	90.60	1	90.90	90.40	0	3,191	0.00%
2024/01/25	0	0.00	4	91.90	91.50	-4	3,179	-0.13%
2024/01/23	0	0.00	2	90.70	90.90	-2	3,151	-0.06%
2024/01/18	2	93.00	0	0.00	92.90	2	3,108	0.06%
2024/01/17	0	0.00	1	91.90	90.60	-1	3,091	-0.03%
2024/01/16	1	94.20	7	94.01	91.90	-6	3,069	-0.20%
2024/01/15	2	93.80	2	95.05	93.80	0	3,038	0.00%
2024/01/12	2	92.50	8	93.73	92.80	-6	2,970	-0.20%
2024/01/11	1	90.00	0	0.00	89.80	1	2,885	0.03%
2024/01/09	1	90.60	2	91.15	90.00	-1	2,842	-0.04%
2024/01/08	3	95.33	1	96.00	96.10	2	2,763	0.07%
2024/01/05	13	93.74	7	94.53	96.50	6	2,690	0.22%
2024/01/04	3	94.30	4.1	93.31	92.60	-1.1	2,575	-0.04%
2024/01/03	0	0.00	2	88.60	88.30	-2	2,438	-0.08%
2024/01/02	5	88.86	1	88.70	87.40	4	2,402	0.17%
2023/12/29	0.1	87.50	0	0.00	86.70	0.1	2,332	0.00%
2023/12/25	3	89.67	1	88.70	88.20	2	2,303	0.09%
2023/12/22	3	96.97	3	96.63	95.10	0	2,193	0.00%
2023/12/21	11	98.78	23	98.00	96.00	-12	2,020	-0.59%
2023/12/20	6.1	93.95	2	93.13	94.00	4	1,703	0.24%
2023/12/19	20	93.68	18	95.07	94.50	2	1,562	0.13%
2023/12/18	0	0.00	8	90.81	90.90	-8	1,136	-0.70%
2023/12/15	1	82.70	0	0.00	82.70	1	997	0.10%
2023/12/14	1	82.50	0	0.00	82.50	1	982	0.10%
2023/12/13	0	0.00	2	83.25	83.80	-2	978	-0.20%
2023/12/12	1	81.80	4	82.40	82.40	-3	985	-0.30%
2023/12/11	0.1	80.70	1	80.90	81.00	-1	950	-0.10%
2023/12/05	3	82.10	4	81.18	81.90	-1	901	-0.11%
2023/12/04	2	80.75	1	81.20	81.40	1	851	0.12%
2023/11/29	0	76.90	0	0.00	77.00	0	790	0.00%
2023/11/21	0	0.00	2	78.50	78.40	-2	734	-0.27%
2023/11/15	1	77.50	0	0.00	77.40	1	698	0.14%
2023/11/14	0.1	77.20	3	77.70	77.00	-3	717	-0.41%
2023/11/13	0	0.00	2	77.20	77.10	-2	705	-0.28%
2023/11/07	0	0.00	1	78.10	76.80	-1	697	-0.14%
2023/11/06	0	0.00	2	75.00	75.00	-2	668	-0.30%
2023/10/30	5	73.50	0	0.00	73.20	5	707	0.71%
2023/10/19	2	70.60	0	0.00	71.00	2	697	0.29%
2023/10/05	3	77.30	4	77.00	76.90	-1	682	-0.15%
2023/10/04	6	75.80	0	0.00	76.40	6	662	0.91%
2023/10/02	1	75.10	0	0.00	74.20	1	609	0.16%
2023/09/21	1	77.40	0	0.00	77.40	1	751	0.13%
2023/09/20	3	78.50	3	79.80	78.50	0	749	0.00%
2023/09/19	1	78.30	0	0.00	78.50	1	745	0.13%
2023/09/18	2	78.30	1	78.80	78.90	1	744	0.13%
2023/09/15	1	77.30	3	78.80	78.20	-2	736	-0.28%
2023/09/14	1	75.70	6	76.53	76.80	-5	699	-0.71%
2023/09/13	0	0.00	1	75.60	75.60	-1	694	-0.14%
2023/09/08	1	73.50	1	73.40	73.30	0	695	0.00%
2023/09/06	1	73.70	0	0.00	73.70	1	704	0.14%
2023/09/04	1	72.90	0	0.00	73.50	1	749	0.13%
2023/08/24	1	74.10	0	0.00	73.50	1	868	0.12%
2023/08/23	2	75.70	2	74.85	75.00	0	884	0.00%
2023/08/22	1	74.70	0	0.00	74.50	1	900	0.11%
2023/08/18	4	77.20	6	77.77	76.80	-2	912	-0.22%
2023/08/15	0	0.00	1	73.90	73.90	-1	891	-0.11%
2023/08/10	1	75.30	0	0.00	75.00	1	894	0.11%
2023/08/09	3	76.10	4	76.10	75.80	-1	894	-0.11%
2023/08/08	4	77.50	4	76.78	76.50	0	890	0.00%
2023/08/04	0	0.00	1	73.60	74.10	-1	865	-0.12%
2023/08/02	0	0.00	2	73.10	72.80	-2	863	-0.23%
2023/07/31	0	0.00	1	73.00	72.20	-1	861	-0.12%
2023/07/24	1	70.50	0	0.00	70.40	1	852	0.12%
2023/07/20	0.1	71.30	0	0.00	71.40	0.1	854	0.02%
2023/07/19	1	71.60	1	72.40	70.20	0	852	0.00%
2023/07/17	3	67.70	4	68.45	68.90	-1	846	-0.12%
2023/07/14	0	0.00	0.5	67.10	66.70	-0.5	852	-0.06%
2023/07/13	1	66.80	4	66.43	66.80	-3	857	-0.35%
2023/07/12	1	68.20	3	70.00	68.10	-2	857	-0.23%
2023/07/11	1	71.10	0	0.00	71.00	1	842	0.12%
2023/07/07	1	72.20	0	0.00	72.00	1	846	0.12%
2023/07/04	9	78.50	3	76.33	76.10	6	827	0.72%
2023/07/03	7	76.21	1.1	75.87	77.50	5.9	739	0.80%
2023/06/30	8	70.68	0	0.00	70.90	8	675	1.18%
2023/06/28	0	71.00	0	0.00	70.30	0	668	0.01%
2023/06/27	2	70.90	0	0.00	70.40	2	673	0.30%
2023/06/21	3	70.90	0	0.00	70.90	3	675	0.44%
2023/06/16	0	0.00	0.1	73.00	72.60	-0.1	737	-0.01%
2023/06/14	0	0.00	0.1	73.80	72.30	-0.1	933	-0.01%
2023/06/13	0.1	72.10	0	0.00	72.60	0.1	972	0.01%
2023/06/12	1.1	72.58	1	72.90	72.40	0.1	1,093	0.01%
2023/06/09	0	0.00	1.1	73.00	73.50	-1.1	1,205	-0.09%
2023/06/08	0	0.00	1	72.80	72.70	-1	1,389	-0.07%
2023/06/05	0.1	70.80	0	0.00	70.20	0.1	1,445	0.01%
2023/06/02	0.1	70.80	0	0.00	70.80	0.1	1,450	0.00%
2023/06/01	0.1	70.80	1	70.30	70.50	-1	1,447	-0.07%
2023/05/31	0	0.00	2	70.70	70.20	-2	1,444	-0.14%
2023/05/30	3	70.83	1	71.00	70.60	2	1,447	0.14%
2023/05/29	7	71.10	0	0.00	71.70	7	1,441	0.49%
2023/05/26	2	76.50	0	0.00	76.40	2	1,433	0.14%
2023/05/24	0	0.00	2	77.60	77.80	-2	1,433	-0.14%
2023/05/23	0.1	77.10	2	77.30	76.90	-2	1,433	-0.14%
2023/05/18	0	0.00	3	75.30	75.00	-3	1,431	-0.21%
2023/05/17	0	0.00	1	75.50	75.20	-1	1,429	-0.07%
2023/05/16	1	75.50	0	0.00	75.30	1	1,432	0.07%
2023/05/12	0	0.00	2	75.30	75.60	-2	1,442	-0.14%
2023/05/10	1	76.00	0	0.00	76.60	1	1,451	0.07%
2023/05/09	0	0.00	2	76.30	75.60	-2	1,449	-0.14%
2023/04/26	0	0.00	2	75.80	76.00	-2	1,502	-0.13%
2023/04/20	2	77.80	0	0.00	78.00	2	1,530	0.13%
2023/04/18	1	78.90	0	0.00	79.20	1	1,554	0.06%
2023/04/17	0	0.00	1.1	79.07	80.20	-1.1	1,550	-0.07%
2023/04/12	0	0.00	0	79.50	79.00	0	1,588	0.00%
2023/04/10	0	0.00	0	79.50	79.00	0	1,626	0.00%
2023/04/07	1	78.80	2	79.10	78.90	-1	1,642	-0.06%
2023/03/31	0	0.00	0.1	78.20	78.20	-0.1	1,656	-0.01%
2023/03/29	0	0.00	0	77.10	77.60	0	1,737	0.00%
2023/03/28	1	77.60	0	0.00	76.60	1	1,777	0.06%
2023/03/24	0	77.20	0	0.00	76.30	0	1,956	0.00%
2023/03/23	0	76.52	0	0.00	76.70	0	1,979	0.00%
2023/03/22	0.1	77.91	3	78.00	78.30	-2.9	1,970	-0.15%
2023/03/21	4	77.98	5	78.00	77.60	-1	1,969	-0.05%
2023/03/20	4	79.60	6	79.37	79.70	-2	1,958	-0.10%
2023/03/17	2.1	76.79	4	80.00	80.00	-1.9	1,932	-0.10%
2023/03/16	0	0.00	0.1	76.80	76.30	-0.1	1,800	0.00%
2023/03/15	4	77.38	1	77.80	76.00	3	1,782	0.17%
2023/03/14	2	78.65	1.1	79.92	80.10	0.9	1,693	0.05%
2023/03/13	0	0.00	1.1	79.62	79.80	-1.1	1,606	-0.07%
2023/03/10	3.2	74.09	1	74.70	72.60	2.2	1,431	0.15%
2023/03/07	0	0.00	1	71.50	71.90	-1	1,370	-0.07%
2023/03/06	2	71.90	1	72.10	72.00	1	1,377	0.07%
2023/03/03	5.1	71.79	1	71.60	71.40	4.1	1,369	0.30%
2023/02/24	2	68.85	0	0.00	69.00	2	1,365	0.15%
2023/02/23	1	69.00	1	69.10	68.80	0	1,357	0.00%
2023/02/20	0	0.00	1	66.00	66.90	-1	1,350	-0.07%
2023/02/09	0	0.00	2	68.20	67.80	-2	1,647	-0.12%
2023/02/08	1	68.07	0	0.00	67.90	1	1,709	0.06%
2023/02/07	0	0.00	1	67.20	67.10	-1	1,710	-0.06%
2023/02/06	0	0.00	2	66.30	66.30	-2	1,718	-0.12%
2023/02/02	0	0.00	2	66.80	67.00	-2	1,707	-0.12%
2023/02/01	2	66.10	1	65.80	66.00	1	1,708	0.06%
2023/01/31	0	0.00	3	64.83	65.80	-3	1,718	-0.17%
2023/01/30	3	63.70	0	0.00	63.50	3	1,715	0.17%
2023/01/16	0	63.20	0	0.00	62.80	0	1,764	0.00%
2023/01/13	0	64.00	2	64.30	63.80	-2	1,769	-0.11%
2023/01/12	0.1	65.13	0	0.00	64.10	0.1	1,790	0.00%
2023/01/11	5	66.46	1	66.70	66.20	4	1,788	0.22%
2023/01/10	0	66.40	0	0.00	66.00	0	1,798	0.00%
2023/01/09	1	66.40	0	0.00	66.40	1	1,820	0.06%
2023/01/06	1	66.70	0	0.00	66.60	1	1,824	0.05%
2022/12/29	3	76.40	0	0.00	75.80	3	1,788	0.17%
2022/12/28	3	76.20	0	0.00	77.30	3	1,782	0.17%
2022/12/27	1	76.60	0	0.00	76.20	1	1,774	0.06%
2022/12/26	1	75.10	0	0.00	74.90	1	1,777	0.06%
2022/12/23	1	76.20	8	75.80	76.30	-7	1,774	-0.39%
2022/12/22	5	77.22	0	0.00	77.00	5	1,766	0.28%
2022/12/20	4	74.58	1	77.10	74.20	3	1,719	0.17%
2022/12/16	2	75.15	2	74.60	76.00	0	1,644	0.00%
2022/12/15	6	72.35	6	73.02	72.70	0	1,539	0.00%
2022/12/14	1	71.30	0	0.00	71.40	1	1,531	0.07%
2022/12/05	4	78.85	0	0.00	78.30	4	1,448	0.28%
2022/12/02	3	78.70	2	79.50	79.50	1	1,426	0.07%
2022/12/01	0	0.00	3	80.00	79.70	-3	1,419	-0.21%
2022/11/29	2	76.00	1	75.90	76.80	1	1,405	0.07%
2022/11/28	2	76.70	0	0.00	76.60	2	1,414	0.14%
2022/11/25	0	0.00	3	76.03	76.00	-3	1,407	-0.21%
2022/11/24	2	74.90	0	0.00	75.60	2	1,413	0.14%
2022/11/23	0	0.00	1	74.31	75.10	-1	1,399	-0.07%
2022/11/18	2	72.30	0	0.00	71.70	2	1,408	0.14%
2022/11/17	0	0.00	1	72.40	72.40	-1	1,407	-0.07%
2022/11/11	2	73.30	2	71.30	71.60	0	1,429	0.00%
2022/11/10	0	71.10	0	0.00	71.20	0	1,402	0.00%
2022/11/09	1	72.80	0	0.00	72.30	1	1,378	0.07%
2022/11/08	1	74.30	2	73.05	72.20	-1	1,360	-0.07%
2022/11/04	3	65.40	7	66.61	66.70	-4	1,197	-0.33%
2022/10/27	0	0.00	4	59.58	61.50	-4	1,178	-0.34%
2022/10/26	2	58.00	0	0.00	58.60	2	1,186	0.17%
2022/10/25	2	59.30	4	60.80	59.00	-2	1,194	-0.17%
2022/10/24	1	60.80	0	0.00	60.30	1	1,183	0.08%
2022/10/20	3	59.50	1	59.80	60.90	2	1,175	0.17%
2022/10/18	0	0.00	2	61.90	62.00	-2	1,154	-0.17%
2022/10/13	2	59.90	0	0.00	58.50	2	1,175	0.17%
2022/09/30	0	0.00	2	63.20	63.40	-2	1,301	-0.15%
2022/09/28	2	62.80	0	0.00	61.40	2	1,343	0.15%
2022/09/27	5	65.30	7	66.70	66.60	-2	1,370	-0.15%
2022/09/23	1	71.30	1	71.60	71.00	0	1,413	0.00%
2022/09/16	0	0.00	0.2	73.00	73.20	-0.2	1,963	-0.01%
2022/09/15	7	73.63	7	74.40	74.30	0	2,025	0.00%
2022/09/13	5	73.50	5	73.20	73.20	0	2,171	0.00%
2022/09/07	0	0.00	30	70.22	70.50	-30	2,392	-1.25%
2022/08/31	0	0.00	1	77.40	78.80	-1	2,776	-0.04%
2022/08/30	0	0.00	1.1	77.81	77.90	-1.1	2,815	-0.04%
2022/08/29	4	77.18	0	0.00	77.20	4	2,846	0.14%
2022/08/25	1	82.30	1	82.10	82.00	0	2,921	0.00%
2022/08/24	1	81.20	1	82.00	81.20	0	2,965	0.00%
2022/08/23	1	82.00	0	0.00	81.70	1	3,053	0.03%
2022/08/22	1	83.80	0	0.00	83.80	1	3,149	0.03%
2022/08/18	0	0.00	1	87.70	87.70	-1	3,215	-0.03%
2022/08/16	1	85.70	0	0.00	85.50	1	3,288	0.03%
2022/08/15	1	86.50	0	0.00	86.70	1	3,362	0.03%
2022/08/04	0	0.00	2	84.35	84.80	-2	3,392	-0.06%
2022/08/03	2	85.15	0	0.00	84.80	2	3,395	0.06%
2022/08/02	3	84.80	0	0.00	86.40	3	3,400	0.09%
2022/08/01	0.1	87.10	1.3	86.56	87.60	-1.2	3,411	-0.03%
2022/07/29	1	85.80	3	86.23	85.80	-2	3,420	-0.06%
2022/07/28	1	83.30	0	0.00	83.30	1	3,421	0.03%
2022/07/27	1	84.70	0	0.00	85.00	1	3,434	0.03%
2022/07/26	0	0.00	0.2	86.13	85.00	-0.2	3,431	-0.01%
2022/07/25	0	0.00	1	85.50	86.30	-1	3,438	-0.03%
2022/07/22	2	87.40	2	88.00	88.00	0	3,433	0.00%
2022/07/21	0	0.00	3	84.63	85.90	-3	3,412	-0.09%
2022/07/20	5	83.52	1	84.20	83.00	4	3,395	0.12%
2022/07/19	0	0.00	2	82.75	83.10	-2	3,403	-0.06%
2022/07/18	3	81.80	0	0.00	81.40	3	3,384	0.09%
2022/07/14	0.1	82.00	2	82.40	83.00	-1.9	3,401	-0.06%
2022/07/12	1	80.80	0	0.00	80.90	1	3,366	0.03%
2022/07/11	1	86.00	0	0.00	85.90	1	3,357	0.03%
2022/07/08	0	85.70	1	86.80	87.40	-1	3,329	-0.03%
2022/07/07	1	79.80	2	82.00	82.70	-1	3,297	-0.03%
2022/07/06	1	81.60	6	81.20	81.20	-5	3,275	-0.15%
2022/07/05	1	80.00	1	81.50	83.00	0	3,268	0.00%
2022/07/04	10	79.70	10	80.00	80.90	0	3,249	0.00%
2022/07/01	0.3	84.50	0	0.00	80.80	0.3	3,224	0.01%
2022/06/30	0	0.00	2	86.70	86.20	-2	3,181	-0.06%
2022/06/29	2	90.80	1	89.40	89.60	1	3,144	0.03%
2022/06/28	5	93.70	6.3	94.96	95.40	-1.3	3,081	-0.04%
2022/06/27	5.1	92.95	7	94.64	96.80	-1.9	2,922	-0.07%
2022/06/24	14	88.23	13	88.68	88.00	1	2,780	0.04%
2022/06/23	1	83.30	1	83.20	83.00	0	2,656	0.00%
2022/06/22	0	0.00	1	87.40	83.60	-1	2,618	-0.04%
2022/06/21	3	88.43	0	0.00	89.10	3	2,540	0.12%
2022/06/20	1	91.40	3	91.90	87.00	-2	2,485	-0.08%
2022/06/17	4	96.35	4	96.10	95.80	0	2,395	0.00%
2022/06/16	2.2	99.95	0	0.00	97.00	2.2	2,343	0.09%
2022/06/15	3	103.50	0	0.00	103.50	3	2,300	0.13%
2022/06/14	0.2	108.50	2	109.00	108.00	-1.8	2,315	-0.08%
2022/06/13	4.1	109.44	1	110.00	108.50	3.1	2,350	0.13%
2022/06/10	4	117.25	1	116.50	116.50	3	2,360	0.13%
2022/06/09	7.3	134.59	0	0.00	133.00	7.3	2,299	0.32%
2022/06/08	3	139.83	24	138.50	138.50	-21	2,259	-0.93%
2022/06/06	22	135.50	1	138.00	137.50	21	2,877	0.73%
2022/06/02	0	0.00	0.3	134.00	134.00	-0.3	3,099	-0.01%
2022/05/31	5	129.00	4	130.13	133.00	1	3,909	0.03%
2022/05/30	1	135.50	0	0.00	132.50	1	4,051	0.02%
2022/05/27	1	127.50	2	127.00	129.00	-1	3,976	-0.03%
2022/05/26	0	0.00	1	125.00	124.50	-1	3,991	-0.03%
2022/05/25	1	123.50	1	123.00	123.50	0	4,015	0.00%
2022/05/24	0	0.00	3.1	124.50	123.50	-3.1	4,021	-0.08%
2022/05/23	0	124.00	2	124.00	124.00	-2	3,987	-0.05%
2022/05/19	1	112.50	0	115.50	115.50	1	4,042	0.02%
2022/05/17	0	0.00	0.1	115.50	115.00	-0.1	4,080	0.00%
2022/05/13	0	0.00	1	118.50	120.00	-1	4,090	-0.02%
2022/05/11	0	0.00	1	120.00	119.00	-1	4,144	-0.02%
2022/05/10	0	0.00	0.3	121.00	121.00	-0.3	4,151	-0.01%
2022/05/09	2	122.00	0	0.00	120.00	2	4,184	0.05%
2022/05/06	3	123.00	3	123.00	124.00	0	4,239	0.00%
2022/05/05	0	0.00	1.2	122.08	122.50	-1.2	4,270	-0.03%
2022/05/04	1	121.50	0	0.00	120.50	1	4,300	0.02%
2022/04/28	0	0.00	2	115.00	116.00	-2	4,350	-0.05%
2022/04/21	0	123.00	1	123.50	123.50	-1	4,382	-0.02%
2022/04/20	0.1	123.30	0	0.00	122.00	0.1	4,395	0.00%
2022/04/13	0.9	122.50	0	0.00	123.50	0.9	4,452	0.02%
2022/04/12	2	120.00	5	118.50	120.00	-3	4,464	-0.07%
2022/04/08	0.5	120.50	0	0.00	122.00	0.5	4,497	0.01%
2022/04/07	0	0.00	1	116.50	116.50	-1	4,491	-0.02%
2022/03/31	0	0.00	1	122.00	122.50	-1	4,563	-0.02%
2022/03/30	2	122.50	1	122.50	122.50	1	4,568	0.02%
2022/03/25	1.1	123.09	7	124.36	123.00	-5.9	4,581	-0.13%
2022/03/24	6	129.58	12	127.63	127.50	-6	4,574	-0.13%
2022/03/17	1	131.02	0	0.00	133.00	1	4,668	0.02%
2022/03/16	2.1	132.93	1	130.50	129.00	1.1	4,670	0.02%
2022/03/15	5	140.50	9	139.94	134.00	-4	4,713	-0.08%
2022/03/14	1	139.00	2	139.77	139.50	-1	4,762	-0.02%
2022/03/11	1	140.47	2	140.74	140.00	-1	4,851	-0.02%
2022/03/10	18.3	143.10	5	141.60	139.00	13.3	4,898	0.27%
2022/03/09	26.1	144.41	17	143.32	141.00	9.1	4,863	0.19%
2022/03/08	10	148.15	9	143.84	150.00	1	4,582	0.02%
2022/03/07	13	152.46	28	151.29	146.50	-15	4,386	-0.34%
2022/03/04	23	154.96	22	156.11	153.00	1	4,324	0.02%
2022/03/03	2	142.75	7	147.64	150.00	-5	3,707	-0.13%
2022/03/02	1	135.00	0	0.00	136.50	1	3,540	0.03%
2022/03/01	3	134.17	4.2	135.82	137.00	-1.2	3,559	-0.03%
2022/02/25	2	130.75	5	131.70	133.00	-3	3,537	-0.08%
2022/02/24	2	129.75	1	131.50	126.50	1	3,523	0.03%
2022/02/23	0	0.00	2	132.75	131.50	-2	3,539	-0.06%
2022/02/22	3.2	129.34	7.1	129.64	129.00	-3.9	3,578	-0.11%
2022/02/21	4	134.75	6.5	134.96	133.50	-2.5	3,596	-0.07%
2022/02/18	0	0.00	2	130.00	129.50	-2	3,554	-0.06%
2022/02/17	3	127.33	4	129.00	127.00	-1	3,609	-0.03%
2022/02/16	2	126.50	1	127.50	128.50	1	3,712	0.03%
2022/02/15	2.1	125.76	0	0.00	124.00	2.1	3,877	0.05%
2022/02/14	0	0.00	4	127.88	125.50	-4	4,015	-0.10%
2022/02/11	3	127.33	2	128.50	125.50	1	4,066	0.02%
2022/02/10	1	125.99	0	0.00	125.50	1	4,158	0.02%
2022/02/09	2	123.50	2	124.00	125.50	0	4,363	0.00%
2022/02/08	1	122.00	0.1	124.00	122.50	1	4,597	0.02%
2022/02/07	3	121.67	2.3	122.11	121.00	0.8	4,926	0.02%
2022/01/26	2	113.00	2.2	114.22	112.00	-0.2	5,286	0.00%
2022/01/25	5	111.30	4	112.50	110.50	1	5,312	0.02%
2022/01/21	0.3	119.00	2	119.00	116.00	-1.8	5,426	-0.03%
2022/01/19	0	0.00	9	121.72	120.50	-9	5,473	-0.16%
2022/01/18	0	0.00	2	123.50	123.50	-2	5,514	-0.04%
2022/01/17	2	123.50	1	124.00	123.50	1	5,631	0.02%
2022/01/14	2.2	124.43	1.2	124.76	126.50	1	5,724	0.02%
2022/01/13	2	127.25	1.1	126.50	126.00	0.9	5,812	0.02%
2022/01/12	1.3	128.30	1	130.50	127.50	0.3	5,870	0.00%
2022/01/11	1	129.50	0.3	130.00	129.00	0.8	5,925	0.01%
2022/01/10	4	130.25	2	133.00	130.50	2	6,145	0.03%
2022/01/07	5	132.40	0.1	132.50	132.00	5	6,498	0.08%
2022/01/06	0.1	132.83	0	133.00	133.00	0.1	6,755	0.00%
2022/01/05	5.2	133.49	0	0.00	132.50	5.2	6,946	0.07%
2022/01/04	1	134.00	0	0.00	134.50	1	7,109	0.01%
2022/01/03	2.2	132.60	3	133.67	134.00	-0.8	7,160	-0.01%
2021/12/30	0.4	137.00	0	0.00	136.50	0.4	7,336	0.01%
2021/12/29	4	139.25	5	137.70	137.50	-1	7,451	-0.01%
2021/12/28	3.1	141.48	3.4	139.98	139.00	-0.3	7,728	0.00%
2021/12/27	0	0.00	2.1	137.24	137.00	-2.1	7,866	-0.03%
2021/12/23	0	140.00	1	136.50	136.50	-1	8,152	-0.01%
2021/12/22	1	138.00	2	138.25	138.00	-1	8,257	-0.01%
2021/12/21	4	139.25	2	136.00	139.50	2	8,354	0.02%
2021/12/20	5	139.00	0	0.00	136.00	5	8,425	0.06%
2021/12/17	1	137.50	5	137.70	137.00	-4	8,496	-0.05%
2021/12/16	3	135.50	0	0.00	135.00	3	8,538	0.04%
2021/12/15	7	134.64	1	134.50	135.00	6	8,598	0.07%
2021/12/14	2	134.31	0.1	134.00	133.00	1.9	8,730	0.02%
2021/12/10	3	140.50	1	143.00	140.00	2	8,798	0.02%
2021/12/09	9.4	142.47	1.3	143.77	142.50	8.1	8,860	0.09%
2021/12/08	16.2	150.26	6	152.67	147.00	10.2	8,831	0.12%
2021/12/07	6	147.90	5.2	147.99	148.00	0.9	8,808	0.01%
2021/12/06	11.2	145.91	15.5	146.16	145.00	-4.4	8,776	-0.05%
2021/12/03	7	144.85	4.3	141.57	142.00	2.7	8,830	0.03%
2021/12/02	1	140.50	7.2	143.96	144.00	-6.2	9,082	-0.07%
2021/12/01	3	137.17	0	0.00	138.00	3	8,992	0.03%
2021/11/30	1	136.00	8.3	138.38	138.50	-7.3	9,138	-0.08%
2021/11/29	0	0.00	8	131.75	131.50	-8	9,035	-0.09%
2021/11/26	6.2	131.80	2	133.00	130.00	4.2	9,061	0.05%
2021/11/25	1.1	137.50	3.8	138.11	136.50	-2.7	9,055	-0.03%
2021/11/24	1.5	135.67	0	0.00	136.50	1.5	9,073	0.02%
2021/11/23	1	135.00	2	135.00	134.50	-1	9,123	-0.01%
2021/11/19	3.1	133.15	3	132.33	131.50	0.1	9,360	0.00%
2021/11/18	1.2	133.25	2	135.00	134.50	-0.8	9,485	-0.01%
2021/11/17	5	134.40	0	0.00	134.00	5	9,734	0.05%
2021/11/16	6	133.67	10	135.65	137.00	-4	9,905	-0.04%
2021/11/15	3	136.00	1	138.50	133.50	2	10,229	0.02%
2021/11/12	3	139.49	11	136.95	136.00	-8	10,591	-0.08%
2021/11/11	2	133.25	6.2	131.81	132.00	-4.2	10,671	-0.04%
2021/11/10	6	139.67	13	139.96	136.50	-7	10,848	-0.06%
2021/11/09	2.1	138.50	1	143.00	139.50	1.1	10,983	0.01%
2021/11/08	29	137.05	14.1	137.79	139.00	15	11,068	0.14%
2021/11/05	7.2	133.51	20	133.03	134.00	-12.8	11,188	-0.11%
2021/11/04	46	146.40	29.1	140.51	139.00	17	11,506	0.15%
2021/11/03	2	142.50	10.2	142.84	145.00	-8.2	11,528	-0.07%
2021/11/02	7	132.28	5.1	132.60	132.00	2	11,579	0.02%
2021/11/01	2.3	129.59	0	0.00	130.50	2.3	11,708	0.02%
2021/10/29	0.1	129.00	2	128.25	129.00	-2	11,795	-0.02%
2021/10/28	3.1	127.48	2	127.50	125.00	1.1	12,143	0.01%
2021/10/27	0.1	124.50	1	126.00	126.00	-0.9	12,656	-0.01%
2021/10/26	4.1	126.12	4	125.50	126.50	0.1	13,233	0.00%
2021/10/25	2	123.50	6	125.42	127.00	-4	13,697	-0.03%
2021/10/22	4.2	125.05	12	122.88	122.00	-7.9	14,045	-0.06%
2021/10/21	7	128.14	7	128.64	126.50	0	14,397	0.00%
2021/10/20	6	129.83	5	125.20	125.00	1	14,730	0.01%
2021/10/19	4	127.00	4	127.00	127.00	0	15,460	0.00%
2021/10/18	4.3	126.89	1.2	128.54	126.00	3.1	16,272	0.02%
2021/10/15	13.4	133.21	6	132.25	133.00	7.4	16,540	0.04%
2021/10/14	2	127.00	8.1	133.35	138.00	-6.1	16,727	-0.04%
2021/10/13	7	128.57	3	128.67	125.50	4	17,170	0.02%
2021/10/12	1	128.50	1	128.00	133.00	0	18,156	0.00%
2021/10/08	0	0.00	2	132.25	132.00	-2	18,599	-0.01%
2021/10/07	5.1	136.70	2.1	137.88	134.00	3	19,234	0.02%
2021/10/06	1.1	128.52	2	129.75	129.50	-1	19,609	0.00%
2021/10/05	3	130.17	5.1	125.66	132.50	-2.1	20,105	-0.01%
2021/10/04	3	129.17	4	128.63	126.00	-1	20,507	0.00%
2021/10/01	3	135.17	9	138.89	140.00	-6	21,336	-0.03%
2021/09/30	1	142.00	11	140.95	144.00	-10	21,979	-0.05%
2021/09/29	8	143.31	2	140.75	139.00	6	22,568	0.03%
2021/09/28	1	145.00	1	144.50	143.50	0	23,358	0.00%
2021/09/27	1	149.00	2	150.25	149.00	-1	24,326	0.00%
2021/09/24	3	154.67	2	155.00	156.00	1	25,248	0.00%
2021/09/23	0.5	149.50	2	151.25	151.50	-1.5	25,817	-0.01%
2021/09/22	5	148.50	2	149.25	147.00	3	26,759	0.01%
2021/09/17	2	153.25	2	155.25	155.50	0	27,221	0.00%
2021/09/16	1	151.50	6	152.00	153.00	-5	27,892	-0.02%
2021/09/15	1	150.50	3	151.83	152.00	-2	28,218	-0.01%
2021/09/14	1.1	149.95	0	0.00	150.00	1.1	28,740	0.00%
2021/09/13	3.3	156.19	1	157.00	151.50	2.3	29,687	0.01%
2021/09/10	2	153.75	6	155.33	158.00	-4	30,107	-0.01%
2021/09/09	2.1	154.99	3	155.67	156.00	-1	30,598	0.00%
2021/09/08	5	152.00	3	152.50	154.00	2	30,648	0.01%
2021/09/07	5	158.50	5.1	159.10	154.00	-0.1	30,675	0.00%
2021/09/06	1.1	155.55	1	154.50	151.50	0.1	30,423	0.00%
2021/09/03	12.3	161.49	3	160.67	157.50	9.3	30,452	0.03%
2021/09/02	1	177.00	1	177.50	177.00	0	30,303	0.00%
2021/09/01	3.1	178.49	4.1	178.73	175.00	-1.1	30,320	0.00%
2021/08/31	6	182.08	3	182.33	179.50	3	30,343	0.01%
2021/08/30	2	181.50	5	183.10	182.50	-3	30,448	-0.01%
2021/08/27	4	181.12	2	182.00	178.00	2	30,524	0.01%
2021/08/26	16	185.72	3	188.19	182.00	13	30,680	0.04%
2021/08/25	8	182.75	8	184.88	185.00	0	30,722	0.00%
2021/08/24	11.1	186.27	3	185.68	180.00	8.1	31,199	0.03%
2021/08/23	16	188.22	18.1	189.19	184.00	-2.1	31,441	-0.01%
2021/08/20	9	176.44	9	176.39	177.00	0	31,193	0.00%
2021/08/19	33.2	185.44	28	179.04	174.00	5.2	31,090	0.02%
2021/08/18	18	185.42	23.1	184.77	191.50	-5.1	30,973	-0.02%
2021/08/17	24	181.29	18.1	176.19	174.50	5.9	30,603	0.02%
2021/08/16	11	178.96	12.1	182.63	182.50	-1.1	30,542	0.00%
2021/08/13	5	181.00	5	180.20	175.00	0	30,388	0.00%
2021/08/12	5	178.30	6	180.00	184.00	-1	30,321	0.00%
2021/08/11	20	179.10	19	178.95	177.50	1	30,246	0.00%
2021/08/10	13	188.50	14	186.57	187.00	-1	29,958	0.00%
2021/08/09	7	189.43	8	188.13	183.00	-1	29,466	0.00%
2021/08/06	24	186.67	17	185.82	180.00	7	29,109	0.02%
2021/08/05	21	177.40	19	177.76	180.50	2	28,742	0.01%
2021/08/04	4.1	186.20	6	184.92	184.50	-1.9	28,625	-0.01%
2021/08/03	22	184.14	16	184.78	182.50	6	28,699	0.02%
2021/08/02	13.1	192.78	14	184.82	190.00	-0.9	28,426	0.00%
2021/07/30	15	192.20	12	188.88	183.00	3	27,927	0.01%
2021/07/29	11.1	192.26	20	195.55	201.50	-8.9	27,415	-0.03%
2021/07/28	14	187.07	14	187.61	183.50	0	27,036	0.00%
2021/07/27	15	197.97	23.1	198.92	190.00	-8.1	26,859	-0.03%
2021/07/26	25	210.96	22.1	212.52	206.50	2.9	26,606	0.01%
2021/07/23	34.1	222.49	25	220.20	210.00	9.1	26,290	0.03%
2021/07/22	28.1	201.44	43.2	204.86	224.50	-15.2	25,550	-0.06%
2021/07/21	18	228.58	19	226.54	208.00	-1	24,754	0.00%
2021/07/20	18	226.11	28.1	225.15	229.00	-10.1	24,353	-0.04%
2021/07/19	38.1	245.52	27.5	243.47	235.00	10.6	23,886	0.04%
2021/07/16	41.2	263.02	38	264.93	244.00	3.2	23,486	0.01%
2021/07/15	23	248.67	24	250.33	257.50	-1	22,414	0.00%
2021/07/14	18.4	240.45	15.6	239.85	234.50	2.8	21,868	0.01%
2021/07/13	26	271.44	16	263.25	252.00	10	21,299	0.05%
2021/07/12	8	291.32	7	292.07	279.50	1	20,787	0.00%
2021/07/09	30	291.81	22	290.09	280.00	8	20,166	0.04%
2021/07/08	19.1	296.72	19	299.08	295.50	0.1	19,499	0.00%
2021/07/07	28.3	291.95	135.4	286.41	290.00	-107.1	18,526	-0.58%	大賣/鉅額交易
2021/07/06	125.1	303.86	15	295.73	283.00	110.1	17,714	0.62%	大買/鉅額交易
2021/07/05	23.8	308.38	23.4	305.06	294.00	0.4	17,091	0.00%
2021/07/02	34	296.51	125	296.10	307.00	-91	16,199	-0.56%	大賣/
2021/07/01	33.6	276.53	32	281.28	286.50	1.6	15,143	0.01%
2021/06/30	125.1	252.89	27	252.78	260.50	98.1	14,146	0.69%	大買/
2021/06/29	37.1	254.32	26.1	248.72	237.00	11.1	13,514	0.08%
2021/06/28	15	234.68	19	237.55	244.00	-4	12,513	-0.03%
2021/06/25	20	215.13	40.2	219.59	222.00	-20.2	11,999	-0.17%
2021/06/24	138	200.95	146.3	201.31	202.00	-8.3	11,191	-0.07%	大買/大賣/
2021/06/23	45.2	191.56	56	189.53	184.00	-10.8	10,842	-0.10%
2021/06/22	71	212.93	54	212.20	197.00	17	10,244	0.17%
2021/06/21	43.1	201.67	215	198.11	205.50	-172	9,196	-1.87%	大賣/鉅額交易
2021/06/18	97.4	184.92	29	185.60	189.50	68.4	8,712	0.79%
2021/06/17	63	160.25	0	0.00	172.50	63	8,170	0.77%
2021/06/16	68	155.28	60.2	160.41	157.00	7.8	8,058	0.10%
2021/06/15	60	138.49	10.1	143.66	146.00	49.9	7,942	0.63%
2021/06/11	4	135.25	95.1	135.05	133.00	-91.1	7,888	-1.15%
2021/06/09	3	126.54	4	130.50	125.00	-1	7,759	-0.01%
2021/06/08	33.1	129.16	5	126.00	128.50	28.1	7,737	0.36%
2021/06/07	32.1	121.67	4	125.00	122.50	28.1	7,707	0.36%
2021/06/04	39.2	135.83	3	132.67	133.00	36.2	7,735	0.47%
2021/06/03	9	129.34	5.1	127.57	132.00	3.9	7,666	0.05%
2021/06/02	5.1	124.00	12	124.00	124.00	-6.9	7,441	-0.09%
2021/06/01	28	106.09	16.3	105.08	113.00	11.7	7,205	0.16%
2021/05/31	19	101.82	9	102.39	103.00	10	6,640	0.15%
2021/05/28	2	93.70	10	93.70	93.70	-8	6,264	-0.13%
2021/05/27	12	85.20	0	0.00	85.20	12	6,424	0.19%
2021/05/26	4	73.43	6	74.90	77.50	-2	6,440	-0.03%
2021/05/25	4	69.50	2	70.90	70.50	2	6,167	0.03%
2021/05/24	14	74.54	17	73.01	72.00	-3	6,069	-0.05%
2021/05/21	4	71.58	2	71.60	71.50	2	5,882	0.03%
2021/05/20	9	70.82	7	70.86	68.40	2	5,775	0.03%
2021/05/19	7	69.44	13	69.34	71.10	-6	5,621	-0.11%
2021/05/18	5	65.70	1	63.00	65.70	4	5,490	0.07%
2021/05/14	1	67.30	1	65.00	65.70	0	5,343	0.00%
2021/05/13	1	65.80	1	66.90	68.20	0	5,260	0.00%
2021/05/12	0	0.00	1	75.90	70.10	-1	5,162	-0.02%
2021/05/11	3	83.13	2	80.00	77.80	1	5,087	0.02%
2021/05/10	5	80.98	4	79.28	82.10	1	4,860	0.02%
2021/05/07	2	74.10	2	74.65	74.70	0	4,707	0.00%
2021/05/06	3	73.67	2	73.90	72.90	1	4,628	0.02%
2021/05/05	2	72.30	19	71.77	73.10	-17	4,535	-0.37%
2021/05/04	16	77.76	12	75.14	72.00	4	4,407	0.09%
2021/05/03	8	78.56	4	79.45	79.90	4	4,116	0.10%
2021/04/29	13	73.15	0	0.00	72.70	13	3,920	0.33%
2021/04/28	2	69.20	0	0.00	68.90	2	3,807	0.05%
2021/04/27	3	68.80	3	70.23	69.30	0	3,763	0.00%
2021/04/26	1	67.50	4	68.58	69.30	-3	3,660	-0.08%
2021/04/23	1	65.00	0	0.00	63.00	1	3,560	0.03%
2021/04/22	3	70.43	2	70.70	64.90	1	3,487	0.03%
2021/04/21	3	65.87	2	67.90	68.30	1	3,175	0.03%
2021/04/20	0	0.00	1	60.30	62.10	-1	3,068	-0.03%
2021/04/19	7	62.10	8	61.79	61.80	-1	3,000	-0.03%
2021/04/16	1	58.70	5	58.44	58.70	-4	2,881	-0.14%
2021/04/15	0	0.00	0	55.20	55.20	0	2,805	0.00%
2021/04/13	1	56.50	1	56.90	55.50	0	2,817	0.00%
2021/04/12	4	55.40	4	55.20	55.20	0	2,759	0.00%
2021/04/09	1	53.80	1	54.10	53.60	0	2,725	0.00%
2021/04/08	0	0.00	1	55.10	55.30	-1	2,696	-0.04%
2021/04/07	0	0.00	7	54.71	55.10	-7	2,703	-0.26%
2021/03/30	1	54.70	2	54.60	54.70	-1	2,841	-0.04%
2021/03/29	1	53.50	1	53.50	53.50	0	2,820	0.00%
2021/03/26	0	0.00	10	52.50	53.00	-10	2,850	-0.35%
2021/03/25	1	51.70	0	0.00	51.70	1	2,929	0.03%
2021/03/23	5	53.26	1	53.20	53.10	4	2,947	0.14%
2021/03/22	12	55.01	8.1	55.20	54.60	3.9	2,936	0.13%
2021/03/19	5	53.76	6	52.83	53.00	-1	2,971	-0.03%
2021/03/18	0	0.00	0.4	52.00	52.50	-0.4	3,079	-0.01%
2021/03/17	0	0.00	1	50.20	50.40	-1	3,108	-0.03%
2021/03/16	1	49.80	0	0.00	49.25	1	3,083	0.03%
2021/03/15	12	50.04	8.1	49.70	49.95	3.9	3,075	0.13%
2021/03/12	0	0.00	1	48.55	48.55	-1	2,987	-0.03%
2021/03/11	1	48.45	0.1	48.06	47.80	0.9	2,938	0.03%
2021/03/10	13	47.39	1.2	48.65	47.90	11.8	2,887	0.41%
2021/03/09	1	47.45	2	47.68	47.70	-1	2,699	-0.04%
2021/03/05	0	0.00	1	43.80	43.85	-1	2,612	-0.04%
2021/03/04	0	0.00	1	43.65	43.80	-1	2,610	-0.04%
2021/03/03	6	44.90	6	43.70	44.20	0	2,577	0.00%
2021/03/02	19.1	47.51	15	47.43	44.85	4.1	2,542	0.16%
2021/02/26	0	0.00	10	45.20	45.35	-10	2,354	-0.42%
2021/02/24	0	0.00	1	41.00	40.95	-1	2,219	-0.05%
2021/02/22	0	0.00	4	41.80	42.15	-4	2,221	-0.18%
2021/02/19	1	40.00	0	0.00	39.95	1	2,170	0.05%
2021/02/02	0	0.00	1	37.45	38.75	-1	2,260	-0.04%
2021/01/28	0	0.00	0.5	38.90	39.00	-0.5	2,339	-0.02%
2021/01/27	1	40.05	0.1	39.85	39.15	0.9	2,382	0.04%
2021/01/26	3.2	39.96	2	39.99	39.85	1.2	2,383	0.05%
2021/01/22	0	0.00	1	38.40	39.20	-1	2,378	-0.04%
2021/01/19	0	0.00	1	38.90	38.85	-1	2,363	-0.04%
2021/01/15	0	0.00	2	38.00	38.00	-2	2,405	-0.08%
2021/01/12	0	0.00	2	39.50	39.20	-2	2,393	-0.08%
2021/01/11	1	40.05	0	0.00	40.10	1	2,419	0.04%
2021/01/06	4	40.28	0	0.00	39.60	4	2,477	0.16%
2020/12/30	0	0.00	2.1	41.24	41.20	-2.1	2,452	-0.09%
2020/12/29	2	42.30	0	0.00	42.20	2	2,434	0.08%
2020/12/28	1	42.90	1	42.65	43.00	0	2,328	0.00%
2020/12/23	0	0.00	1	39.40	40.20	-1	2,220	-0.05%
2020/12/21	12	43.11	1.1	42.62	42.15	11	2,215	0.49%
2020/12/18	0	0.00	1	40.90	40.35	-1	2,150	-0.05%
2020/12/16	1	43.60	1.1	42.47	42.00	-0.1	2,156	0.00%
2020/12/14	0	0.00	12.1	39.99	41.40	-12.1	2,018	-0.60%
2020/12/11	2.2	38.80	37	38.50	38.60	-34.8	1,885	-1.85%
2020/12/09	0	0.00	2.1	37.42	37.70	-2.1	1,794	-0.12%
2020/12/07	1	35.30	0	0.00	35.50	1	1,841	0.05%
2020/12/04	1	35.85	1	36.25	36.60	0	1,898	0.00%
2020/12/03	1	36.05	0	0.00	35.80	1	1,960	0.05%
2020/11/27	2	36.80	0	0.00	37.05	2	2,311	0.09%
2020/11/24	40	37.29	0	0.00	36.90	40	2,647	1.51%
2020/11/13	1	37.10	0	0.00	37.10	1	2,552	0.04%
2020/11/10	1	40.35	0	0.00	38.15	1	2,557	0.04%
2020/11/09	0	0.00	30	39.75	40.00	-30	2,494	-1.20%
2020/11/02	0	0.00	0.4	38.60	38.70	-0.4	2,442	-0.02%
2020/10/26	14	38.73	35	38.66	38.10	-21	2,435	-0.86%
2020/10/19	1	37.35	1	37.65	38.20	0	2,363	0.00%
2020/10/16	0.1	36.20	1	36.05	36.10	-0.9	2,322	-0.04%
2020/10/14	1	36.65	0	0.00	37.85	1	2,283	0.04%
2020/10/13	1	36.00	1	36.60	36.65	0	2,239	0.00%
2020/10/07	2	35.68	2	35.95	35.95	0	2,198	0.00%
2020/10/06	0	0.00	4	35.51	35.40	-4	2,197	-0.18%
2020/09/22	14	35.03	14	35.38	35.40	0	2,535	0.00%
2020/09/21	8	35.06	4	35.60	35.65	4	2,507	0.16%
2020/09/18	0.2	34.20	0	0.00	34.20	0.2	2,482	0.01%
2020/09/17	1.2	35.05	1	34.15	34.30	0.2	2,477	0.01%
2020/09/11	0	0.00	3	37.12	36.30	-3	2,413	-0.12%
2020/09/09	0	0.00	0	38.05	38.20	0	2,359	0.00%
2020/09/04	2	38.30	3	38.98	40.10	-1	2,151	-0.05%
2020/09/03	43	38.61	40	38.05	38.05	3	2,068	0.15%
2020/09/02	1	35.70	6	35.71	36.25	-5	1,953	-0.26%
2020/09/01	3	34.98	1	36.50	34.40	2	1,871	0.11%
2020/08/31	1	34.25	2	35.48	35.75	-1	1,684	-0.06%
2020/08/28	1	32.60	0	0.00	32.50	1	1,537	0.07%
2020/08/20	20	30.00	0	0.00	30.30	20	1,620	1.23%
2020/08/17	0	0.00	1	32.20	32.00	-1	1,602	-0.06%
2020/08/12	30	30.50	0	0.00	30.85	30	1,580	1.90%
2020/08/10	0	0.00	1	31.95	31.90	-1	1,540	-0.06%
2020/08/06	0	0.00	1	30.20	30.20	-1	1,476	-0.07%
2020/07/31	0	0.00	0.3	29.50	29.10	-0.3	1,420	-0.02%
2020/07/20	1	27.95	0	0.00	28.20	1	1,311	0.08%
2020/07/08	5	31.90	0	0.00	31.90	5	1,165	0.43%
2020/07/07	0	0.00	1	31.65	31.65	-1	1,127	-0.09%
2020/07/03	0	0.00	2	30.50	30.55	-2	989	-0.20%
2020/07/02	0	0.00	1	28.00	28.20	-1	828	-0.12%
2020/06/19	0	0.00	34	27.55	27.50	-34	681	-4.99%
2020/06/18	0	0.00	1	27.40	27.50	-1	667	-0.15%
2020/06/17	0	0.00	2	26.95	27.25	-2	642	-0.31%
2020/06/16	0	0.00	2	26.60	26.60	-2	614	-0.33%
2020/06/11	1	26.10	0	0.00	26.25	1	581	0.17%
2020/06/10	0	0.00	4	26.65	26.65	-4	573	-0.70%
2020/06/04	2	26.00	0	0.00	26.10	2	542	0.37%
2020/06/03	1	26.10	0	0.00	26.05	1	537	0.19%
2020/06/02	7	26.20	0	0.00	26.20	7	522	1.34%
2020/06/01	32	26.43	0	0.00	26.25	32	507	6.30%
2020/05/29	0	0.00	0.4	26.50	26.50	-0.4	456	-0.08%
2020/05/15	0	0.00	3	22.15	22.70	-3	290	-1.03%
2020/04/13	0.2	21.30	0	0.00	21.20	0.2	255	0.06%
2020/03/19	0	0.00	2	17.93	17.60	-2	223	-0.89%
2020/03/17	1	19.05	0	0.00	19.00	1	215	0.46%
2020/03/16	2	20.00	0	0.00	20.00	2	212	0.94%
2020/03/13	0	0.00	1	19.60	20.20	-1	206	-0.48%
2020/03/03	1	22.65	1	22.80	22.85	0	190	0.00%
2020/03/02	0	0.00	1	22.80	22.70	-1	188	-0.53%
2020/02/27	1	22.65	0	0.00	22.75	1	186	0.54%
2020/02/20	3	23.20	2	23.23	23.20	1	183	0.55%
2020/02/17	1	22.75	0	0.00	22.75	1	177	0.56%
2020/02/03	1	22.50	1	22.75	22.95	0	190	0.00%
2019/12/20	0	0.00	1	23.95	24.00	-1	239	-0.42%
2019/11/06	1	24.15	0	0.00	24.15	1	257	0.39%
2019/11/05	0.4	24.10	0	0.00	24.10	0.4	253	0.15%
2019/11/04	0	0.00	0.2	23.45	23.45	-0.2	245	-0.08%
2019/10/28	0	0.00	2	23.50	23.55	-2	259	-0.77%
2019/10/01	0	0.00	2	23.50	23.50	-2	319	-0.63%
2019/09/27	0	0.00	1	23.80	23.50	-1	321	-0.31%
2019/09/26	0	0.00	1	23.75	23.65	-1	321	-0.31%
2019/09/25	2	23.95	0	0.00	23.85	2	321	0.62%
2019/09/06	1	24.20	0	0.00	24.20	1	332	0.30%
2019/08/22	0	0.00	2	23.65	23.65	-2	337	-0.59%
2019/08/19	2	23.20	0	0.00	23.10	2	332	0.60%
2019/07/23	0	0.00	1	24.30	24.20	-1	440	-0.23%
2019/07/22	1	24.30	0	0.00	24.35	1	437	0.23%
2019/07/19	1	26.50	0	0.00	26.55	1	422	0.24%
2019/07/17	0	0.00	0.1	26.55	26.50	-0.1	412	-0.02%
2019/07/16	0	0.00	2	26.45	26.50	-2	408	-0.49%
2019/07/12	3	26.50	0	0.00	26.45	3	408	0.73%
2019/06/27	1	26.00	0	0.00	25.95	1	558	0.18%
2019/06/17	0	0.00	10	25.45	25.50	-10	641	-1.56%
2019/06/14	10	25.90	0	0.00	25.50	10	646	1.55%
2019/05/28	0.1	25.30	0	0.00	25.40	0.1	661	0.02%
2019/04/25	3	28.30	0	0.00	28.10	3	596	0.50%
2019/04/18	1	27.80	0	0.00	27.80	1	568	0.18%
2019/04/16	1	27.90	0	0.00	28.10	1	551	0.18%
2019/04/15	3	28.63	1	28.65	28.15	2	530	0.38%
2019/04/10	2	27.20	0	0.00	27.30	2	442	0.45%
2019/02/20	0	0.00	2	25.35	25.35	-2	295	-0.68%
2019/02/18	0	0.00	1	25.35	25.40	-1	293	-0.34%
2019/01/29	0	0.00	7	25.05	24.95	-7	363	-1.93%
2019/01/24	0	0.00	4	24.60	24.70	-4	356	-1.12%
2019/01/10	3	24.08	3	24.45	24.35	0	433	0.00%
2019/01/04	1	24.10	0	0.00	24.35	1	482	0.21%
2019/01/03	1	24.35	0	0.00	24.30	1	507	0.20%
2018/12/27	4	24.40	0	0.00	24.35	4	535	0.75%
2018/12/25	2	24.30	0	0.00	24.35	2	553	0.36%
2018/12/20	1	24.50	0	0.00	24.50	1	629	0.16%
2018/12/18	1	25.00	0	0.00	25.00	1	642	0.16%
2018/12/17	0	0.00	1	25.30	25.40	-1	648	-0.15%
2018/12/13	0	0.00	1	25.25	25.25	-1	695	-0.14%
2018/12/12	1	25.00	0	0.00	25.10	1	704	0.14%
2018/12/11	0	0.00	1	25.35	25.00	-1	741	-0.13%
2018/12/03	2	25.03	0	0.00	25.10	2	894	0.22%
2018/11/07	21	25.24	20	24.70	24.55	1	854	0.12%
2018/11/06	1	24.95	0	0.00	24.90	1	818	0.12%
2018/11/05	0	0.00	1	25.55	25.40	-1	829	-0.12%
2018/11/02	0	0.00	2	25.15	25.25	-2	837	-0.24%
2018/10/23	1	25.80	2	25.85	25.30	-1	837	-0.12%
2018/10/22	1	26.15	1	26.45	26.10	0	832	0.00%
2018/10/18	1	25.55	2	25.65	25.75	-1	810	-0.12%
2018/10/17	1	25.20	0	0.00	24.95	1	796	0.13%
2018/10/16	1	25.40	2	25.48	25.50	-1	783	-0.13%
2018/10/09	1	25.60	0	0.00	25.30	1	722	0.14%
2018/10/05	1	25.25	0	0.00	25.25	1	715	0.14%
2018/10/02	1	26.50	0	0.00	26.70	1	707	0.14%
2018/10/01	2	26.78	0	0.00	27.00	2	693	0.29%
2018/09/27	0	0.00	0	25.55	25.45	0	646	0.00%
2018/09/25	0	0.00	9	25.46	25.50	-9	645	-1.39%
2018/09/21	3	24.95	0	0.00	24.95	3	634	0.47%
2018/09/20	2	25.05	0	0.00	25.00	2	626	0.32%
2018/09/19	4	25.13	0	0.00	25.35	4	619	0.65%
2018/09/17	0	0.00	2	27.05	26.50	-2	587	-0.34%
2018/09/14	2	26.55	0	0.00	26.55	2	547	0.37%
2018/09/12	0	0.00	10	26.00	25.65	-10	491	-2.04%
2018/09/11	0	0.00	1	24.50	25.40	-1	436	-0.23%
2018/09/06	0	0.00	0.4	24.05	24.10	-0.4	370	-0.11%
2018/08/30	1	24.20	0	0.00	24.45	1	379	0.26%
2018/08/27	0	0.00	12	24.40	24.25	-12	381	-3.14%
2018/08/16	1	23.90	0	0.00	23.95	1	372	0.27%
2018/08/15	2	23.93	1	23.95	24.00	1	372	0.27%
2018/08/13	7	23.90	0	0.00	23.65	7	364	1.92%
2018/08/10	3	24.60	0	0.00	24.60	3	351	0.85%
2018/07/10	0.3	23.90	0	0.00	23.85	0.3	380	0.07%
2018/07/06	0	0.00	1	23.35	23.35	-1	376	-0.27%
2018/07/02	0	0.00	0	24.40	24.35	0	478	0.00%
2018/06/29	0	0.00	0.2	24.40	24.50	-0.2	484	-0.05%
2018/06/28	0	0.00	1	24.70	24.45	-1	494	-0.20%
2018/06/27	1	24.45	6	24.93	24.50	-5	536	-0.93%
2018/06/25	0	0.00	1	24.00	24.10	-1	644	-0.16%
2018/05/28	0	0.00	1	23.70	23.75	-1	630	-0.16%
2018/05/17	0	0.00	2	24.40	24.20	-2	630	-0.32%
2018/05/08	0	0.00	2	23.83	23.80	-2	650	-0.31%
2018/05/04	1	22.95	0	0.00	23.05	1	644	0.16%
2018/04/30	0	0.00	2	23.35	23.40	-2	647	-0.31%
2018/04/24	2	23.10	0	0.00	23.00	2	661	0.30%
2018/04/23	1	23.75	2	23.85	23.40	-1	652	-0.15%
2018/04/20	2	23.58	0	0.00	23.65	2	651	0.31%
2018/04/18	3	23.57	0	0.00	23.55	3	644	0.47%
2018/04/16	2	23.90	0	0.00	23.95	2	622	0.32%
2018/04/12	1	24.95	2	24.95	24.95	-1	596	-0.17%
2018/04/11	1	24.05	2	24.88	25.30	-1	596	-0.17%
2018/04/10	1	25.05	0	0.00	24.90	1	573	0.17%
2018/04/09	10	25.63	1	25.75	25.45	9	568	1.58%
2018/04/03	10	25.00	11	25.17	25.35	-1	540	-0.18%
2018/03/31	1	24.80	0	0.00	24.85	1	501	0.20%
2018/03/30	0	0.00	1	25.15	25.05	-1	493	-0.20%
2018/03/29	12	25.00	12	25.26	25.40	0	453	0.00%
2018/03/28	20	23.90	26	24.58	24.10	-6	382	-1.57%
2018/03/23	0	0.00	2	23.00	22.90	-2	318	-0.63%
2018/03/19	0	0.00	2	23.63	23.55	-2	331	-0.60%
2018/03/13	0	0.00	18	22.80	22.90	-18	334	-5.38%
2018/02/06	1	22.85	0	0.00	21.80	1	472	0.21%
2018/02/05	1	22.90	0	0.00	23.05	1	470	0.21%
2018/01/24	0.3	23.65	0	0.00	23.65	0.3	582	0.04%
2018/01/19	1	23.70	0	0.00	23.70	1	629	0.16%
2018/01/18	2	23.73	2	23.75	23.80	0	635	0.00%
2018/01/17	0	0.00	0	23.60	23.55	0	638	-0.01%
2018/01/04	1	23.55	0	0.00	23.65	1	685	0.15%
2018/01/02	1	23.25	2	23.53	23.70	-1	691	-0.14%