台驊投控 (2636)-中國信託-忠孝券商分點個股進出

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
101.0
漲跌
▼1.0
漲幅
-0.98%
成交量
906張
產業
上市航運類股
615人加入追蹤

立即追蹤
本地時間:14:30

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

台驊投控 (2636)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/03	10.1	103.97	2	102.75	101.00	8.1	1,962	0.41%
2024/05/02	1	103.00	0	102.50	102.00	1	1,962	0.05%
2024/04/30	1	102.00	0	0.00	102.00	1	1,970	0.05%
2024/04/29	1	105.00	4	104.75	104.00	-3	1,978	-0.15%
2024/04/26	0	0.00	2	98.00	98.60	-2	1,940	-0.10%
2024/04/25	0	0.00	2	97.25	96.40	-2	1,924	-0.10%
2024/04/24	0.1	97.30	0	0.00	97.40	0.1	1,943	0.01%
2024/04/23	1	96.10	0	0.00	96.10	1	1,946	0.05%
2024/04/22	1	95.70	1	95.70	95.00	0	1,963	0.00%
2024/04/19	1	94.50	0	0.00	93.70	1	2,007	0.05%
2024/04/18	1	95.70	0	0.00	94.90	1	2,074	0.05%
2024/04/17	1	94.40	2	94.00	96.40	-1	2,086	-0.05%
2024/04/16	0	0.00	3	92.07	92.50	-3	2,111	-0.14%
2024/04/15	7	96.21	0	0.00	95.80	7	2,153	0.33%
2024/04/12	1	99.30	10.2	102.25	106.00	-9.2	2,135	-0.43%
2024/04/11	0	0.00	1	98.20	97.80	-1	2,178	-0.05%
2024/04/10	2	96.40	0	0.00	95.90	2	2,317	0.09%
2024/04/09	1	98.40	1.3	97.31	96.60	-0.3	2,346	-0.01%
2024/04/08	0.1	93.50	0	0.00	94.40	0.1	2,402	0.00%
2024/04/03	0	0.00	1	93.60	93.70	-1	2,407	-0.04%
2024/04/01	1	93.70	0	0.00	93.50	1	2,466	0.04%
2024/03/29	2.2	94.49	0	0.00	94.90	2.2	2,516	0.09%
2024/03/28	2	96.10	0	0.00	96.60	2	2,631	0.08%
2024/03/27	2	93.75	2	95.85	95.80	0	2,807	0.00%
2024/03/26	3	95.67	2.6	94.55	94.00	0.4	3,112	0.01%
2024/03/22	2	97.35	3	96.87	97.60	-1	3,655	-0.03%
2024/03/21	1	98.10	2	98.20	98.60	-1	3,780	-0.03%
2024/03/20	7	98.11	1	96.80	96.80	6	3,765	0.16%
2024/03/19	1	95.40	1	96.80	97.00	0	3,751	0.00%
2024/03/18	1	93.00	0	0.00	94.40	1	3,744	0.03%
2024/03/15	9.7	92.24	12	92.76	92.10	-2.3	3,758	-0.06%
2024/03/14	3	98.40	3	97.83	97.70	0	3,563	0.00%
2024/03/13	3	94.60	11	94.55	94.80	-8	3,453	-0.23%
2024/03/06	5	93.80	2	93.50	92.70	3	3,432	0.09%
2024/03/04	2	90.65	0	0.00	92.00	2	3,386	0.06%
2024/02/29	1	92.60	0	0.00	92.10	1	3,354	0.03%
2024/02/22	0	0.00	2	93.40	93.90	-2	3,340	-0.06%
2024/02/21	0	91.60	0	0.00	92.30	0	3,307	0.00%
2024/02/16	0	0.00	1	90.00	88.50	-1	3,278	-0.03%
2024/02/15	1	88.50	1	89.30	88.30	0	3,281	0.00%
2024/02/05	0	88.80	0	0.00	88.70	0	3,266	0.00%
2024/02/02	3	89.07	0	0.00	88.00	3	3,236	0.09%
2024/01/25	0	0.00	0	91.70	91.50	0	3,179	0.00%
2024/01/18	0	0.00	1	93.50	92.90	-1	3,108	-0.03%
2024/01/12	0	0.00	1	92.80	92.80	-1	2,970	-0.03%
2024/01/11	0.5	90.60	0	0.00	89.80	0.5	2,885	0.02%
2024/01/09	1	90.70	9	91.46	90.00	-8	2,842	-0.28%
2024/01/08	0	0.00	1	96.20	96.10	-1	2,763	-0.04%
2024/01/05	0	0.00	7	95.13	96.50	-7	2,690	-0.26%
2024/01/04	9	94.80	0	0.00	92.60	9	2,575	0.35%
2024/01/03	0	88.60	0	0.00	88.30	0	2,438	0.00%
2024/01/02	17	90.19	17	88.43	87.40	0	2,402	0.00%
2023/12/27	4	90.03	0	0.00	88.50	4	2,366	0.17%
2023/12/26	2	89.95	2	89.55	89.00	0	2,348	0.00%
2023/12/25	3.1	87.75	4	88.10	88.20	-0.9	2,303	-0.04%
2023/12/22	3.1	96.98	3	95.90	95.10	0.1	2,193	0.00%
2023/12/21	3	97.93	1	95.30	96.00	2	2,020	0.10%
2023/12/20	11	93.44	12	93.28	94.00	-1	1,703	-0.06%
2023/12/19	38	95.93	36.3	94.74	94.50	1.8	1,562	0.11%
2023/12/18	2	88.85	3	90.80	90.90	-1	1,136	-0.09%
2023/12/12	2	82.10	0	0.00	82.40	2	985	0.20%
2023/12/04	0	0.00	13.5	80.87	81.40	-13.5	851	-1.59%
2023/12/01	0	0.00	2	78.00	78.10	-2	803	-0.25%
2023/11/29	1	77.10	0	0.00	77.00	1	790	0.13%
2023/11/22	3	79.20	2	79.00	79.20	1	752	0.13%
2023/11/21	0	0.00	6	78.40	78.40	-6	734	-0.82%
2023/11/20	2	77.90	7	78.00	78.20	-5	725	-0.69%
2023/11/15	0	0.00	4	77.50	77.40	-4	698	-0.57%
2023/11/10	0.8	77.00	0	0.00	77.00	0.8	702	0.11%
2023/11/07	0.2	77.00	10	78.18	76.80	-9.8	697	-1.41%
2023/11/06	0	0.00	1	75.00	75.00	-1	668	-0.15%
2023/10/20	6	70.00	0	0.00	70.90	6	699	0.86%
2023/10/06	0	0.00	1	77.60	77.90	-1	665	-0.15%
2023/09/20	0	0.00	1	78.60	78.50	-1	749	-0.13%
2023/09/19	1	78.60	0	0.00	78.50	1	745	0.13%
2023/09/18	0	0.00	2	78.90	78.90	-2	744	-0.27%
2023/09/11	1	73.40	0	0.00	73.10	1	688	0.15%
2023/08/30	0	0.00	1	73.80	73.90	-1	780	-0.13%
2023/08/29	0	0.00	0	73.50	73.60	0	808	0.00%
2023/08/08	0	0.00	19	76.29	76.50	-19	890	-2.13%
2023/07/28	0	0.00	2	72.00	72.40	-2	860	-0.23%
2023/07/20	1	70.70	1	71.20	71.40	0	854	0.00%
2023/07/18	2	68.90	0	0.00	69.30	2	850	0.24%
2023/07/14	2	66.85	0	0.00	66.70	2	852	0.23%
2023/07/13	3	66.93	0	0.00	66.80	3	857	0.35%
2023/07/12	1	68.40	1	68.30	68.10	0	857	0.00%
2023/07/11	1	71.00	0	0.00	71.00	1	842	0.12%
2023/07/10	2	71.00	0	0.00	70.90	2	849	0.24%
2023/07/07	0	0.00	1	72.20	72.00	-1	846	-0.12%
2023/07/06	2	73.00	0	0.00	73.20	2	839	0.24%
2023/07/05	2	74.51	0	0.00	74.30	2	836	0.24%
2023/07/04	4	77.50	2	77.80	76.10	2	827	0.24%
2023/07/03	3	74.87	6	76.97	77.50	-3	739	-0.41%
2023/06/30	1	71.00	2	71.00	70.90	-1	675	-0.15%
2023/06/29	1	70.00	0	0.00	69.70	1	667	0.15%
2023/06/27	1	70.50	0	0.00	70.40	1	673	0.15%
2023/06/26	0	0.00	1	71.10	71.20	-1	675	-0.15%
2023/06/21	0	0.00	0.5	71.00	70.90	-0.5	675	-0.08%
2023/06/20	0	72.00	0	0.00	71.90	0	693	0.00%
2023/06/19	0	72.10	0	0.00	72.00	0	714	0.00%
2023/06/14	0	72.60	0	0.00	72.30	0	933	0.00%
2023/06/12	1	72.90	0	0.00	72.40	1	1,093	0.09%
2023/06/09	0	72.50	0	0.00	73.50	0	1,205	0.00%
2023/06/08	0	0.00	1	72.00	72.70	-1	1,389	-0.07%
2023/06/07	1	70.50	0	0.00	70.50	1	1,430	0.07%
2023/06/06	0	71.40	1	71.60	71.40	-1	1,459	-0.07%
2023/06/05	0	70.80	0	0.00	70.20	0	1,445	0.00%
2023/06/02	0	70.80	0	0.00	70.80	0	1,450	0.00%
2023/06/01	1	70.40	0	0.00	70.50	1	1,447	0.07%
2023/05/30	1	70.60	0	0.00	70.60	1	1,447	0.07%
2023/05/29	1	71.00	0	0.00	71.70	1	1,441	0.07%
2023/05/26	1	76.41	0	0.00	76.40	1	1,433	0.07%
2023/05/25	1	77.50	0	0.00	77.40	1	1,431	0.07%
2023/05/24	1	77.70	0	0.00	77.80	1	1,433	0.07%
2023/05/22	0	76.80	3	76.63	76.70	-3	1,435	-0.21%
2023/05/19	0	75.50	0	0.00	75.50	0	1,431	0.00%
2023/05/18	0	75.40	0	0.00	75.00	0	1,431	0.00%
2023/05/17	0.1	75.80	1	75.30	75.20	-0.9	1,429	-0.06%
2023/05/16	2	75.40	0	0.00	75.30	2	1,432	0.14%
2023/05/11	2	76.15	0	0.00	75.50	2	1,445	0.14%
2023/05/10	0	76.60	3	76.90	76.60	-3	1,451	-0.21%
2023/05/09	3	76.04	3	76.90	75.60	0	1,449	0.00%
2023/05/08	1	75.72	0	0.00	75.50	1	1,448	0.07%
2023/05/05	0	0.00	8	76.18	76.90	-8	1,463	-0.55%
2023/05/04	2	75.85	0	0.00	75.90	2	1,467	0.14%
2023/05/02	0	77.30	0	0.00	77.10	0	1,488	0.00%
2023/04/28	0	0.00	1	77.10	76.90	-1	1,494	-0.07%
2023/04/27	0	76.00	0	0.00	75.80	0	1,496	0.00%
2023/04/25	0	76.00	1	75.70	75.10	-1	1,509	-0.07%
2023/04/21	1	77.01	0	0.00	76.00	1	1,530	0.07%
2023/04/20	0	78.10	0	0.00	78.00	0	1,530	0.00%
2023/04/19	1	78.02	0	0.00	77.80	1	1,545	0.07%
2023/04/18	0.1	79.33	0	0.00	79.20	0.1	1,554	0.00%
2023/04/17	0	0.00	2.1	80.00	80.20	-2.1	1,550	-0.14%
2023/04/14	1	78.50	1	79.20	78.50	0	1,568	0.00%
2023/04/13	2	77.80	0	0.00	77.60	2	1,582	0.13%
2023/04/07	0	0.00	1	78.90	78.90	-1	1,642	-0.06%
2023/03/21	4	77.60	8	78.15	77.60	-4	1,969	-0.20%
2023/03/17	0.1	77.40	1	80.00	80.00	-1	1,932	-0.05%
2023/03/15	3.2	77.61	2	76.35	76.00	1.2	1,782	0.07%
2023/03/14	6	78.93	8	78.24	80.10	-2	1,693	-0.12%
2023/03/13	6	77.23	4.3	77.89	79.80	1.7	1,606	0.11%
2023/03/10	11	73.10	10	73.80	72.60	1	1,431	0.07%
2023/03/09	1	73.10	20	73.00	74.10	-19	1,381	-1.38%
2023/03/08	20	71.50	0	0.00	71.80	20	1,365	1.46%
2023/03/03	3	70.00	0	0.00	71.40	3	1,369	0.22%
2023/03/02	4	70.30	0	0.00	69.90	4	1,362	0.29%
2023/02/24	2	68.80	1	68.80	69.00	1	1,365	0.07%
2023/02/23	2	69.60	2	68.90	68.80	0	1,357	0.00%
2023/02/21	1	68.00	0	0.00	67.90	1	1,349	0.07%
2023/02/10	2	66.90	0	0.00	66.70	2	1,535	0.13%
2023/02/09	0	0.00	0.1	68.15	67.80	-0.1	1,647	-0.01%
2023/02/01	1	65.50	0	0.00	66.00	1	1,708	0.06%
2023/01/30	2	63.50	0	0.00	63.50	2	1,715	0.12%
2023/01/17	0	0.00	4	63.28	63.50	-4	1,748	-0.23%
2023/01/16	0.1	63.80	0	0.00	62.80	0.1	1,764	0.01%
2023/01/13	1	64.00	0	0.00	63.80	1	1,769	0.06%
2023/01/12	2	65.00	0	0.00	64.10	2	1,790	0.11%
2023/01/11	1	66.40	0	0.00	66.20	1	1,788	0.06%
2023/01/06	1	66.80	0	0.00	66.60	1	1,824	0.05%
2023/01/03	4	76.30	0	0.00	76.30	4	1,813	0.22%
2022/12/30	0	0.00	6	76.35	76.00	-6	1,799	-0.33%
2022/12/29	2	75.95	1	76.50	75.80	1	1,788	0.06%
2022/12/28	2	76.35	0	0.00	77.30	2	1,782	0.11%
2022/12/26	0	0.00	3	75.20	74.90	-3	1,777	-0.17%
2022/12/22	2	76.60	3	77.10	77.00	-1	1,766	-0.06%
2022/12/21	2	75.55	0	0.00	75.10	2	1,721	0.12%
2022/12/19	5.1	74.80	4	76.85	74.60	1.1	1,711	0.06%
2022/12/16	12	74.39	1.4	76.74	76.00	10.6	1,644	0.64%
2022/12/14	1	71.50	0	0.00	71.40	1	1,531	0.07%
2022/12/13	1	72.50	1	72.10	72.40	0	1,524	0.00%
2022/12/05	0	0.00	2.6	78.97	78.30	-2.6	1,448	-0.18%
2022/12/02	0	0.00	8	79.65	79.50	-8	1,426	-0.56%
2022/11/24	0	0.00	1	74.10	75.60	-1	1,413	-0.07%
2022/11/23	1	73.50	3	74.83	75.10	-2	1,399	-0.14%
2022/11/22	1	72.70	3	72.50	72.70	-2	1,408	-0.14%
2022/11/17	0	0.00	1	72.50	72.40	-1	1,407	-0.07%
2022/11/16	2	72.30	0	0.00	72.30	2	1,425	0.14%
2022/11/11	1	72.20	1	71.60	71.60	0	1,429	0.00%
2022/11/10	0	0.00	1	71.10	71.20	-1	1,402	-0.07%
2022/11/09	1	72.70	1	72.50	72.30	0	1,378	0.00%
2022/11/08	3	69.53	3	69.93	72.20	0	1,360	0.00%
2022/11/07	6	68.83	5	68.82	69.50	1	1,300	0.08%
2022/11/04	1	66.70	2	65.35	66.70	-1	1,197	-0.08%
2022/11/03	11	60.33	0	0.00	60.70	11	1,142	0.96%
2022/10/25	1	59.80	0	0.00	59.00	1	1,194	0.08%
2022/10/24	0	0.00	1	61.20	60.30	-1	1,183	-0.08%
2022/10/20	1	59.30	0	0.00	60.90	1	1,175	0.09%
2022/10/19	0	0.00	1	62.90	63.50	-1	1,157	-0.09%
2022/10/18	1	60.80	0.2	61.50	62.00	0.8	1,154	0.07%
2022/10/17	0	0.00	1	58.00	59.80	-1	1,181	-0.08%
2022/10/14	0.2	60.70	1	63.00	62.20	-0.8	1,180	-0.07%
2022/10/12	1	63.50	0	0.00	61.40	1	1,181	0.08%
2022/10/06	0	0.00	12	67.94	67.80	-12	1,207	-0.99%
2022/10/05	2	67.50	1	68.49	67.80	1	1,233	0.08%
2022/10/03	20	65.74	0	0.00	66.10	20	1,276	1.57%
2022/09/28	1	61.50	7	61.77	61.40	-6	1,343	-0.45%
2022/09/27	0	0.00	1	66.80	66.60	-1	1,370	-0.07%
2022/09/26	2	63.95	1	66.00	63.90	1	1,390	0.07%
2022/09/23	0	0.00	20	71.45	71.00	-20	1,413	-1.42%
2022/09/20	0.1	71.50	1	71.50	71.70	-1	1,677	-0.06%
2022/09/07	33	70.49	0	0.00	70.50	33	2,392	1.38%
2022/09/05	0	0.00	1	75.50	72.30	-1	2,487	-0.04%
2022/08/31	3	76.70	0	0.00	78.80	3	2,776	0.11%
2022/08/29	11	77.14	0	0.00	77.20	11	2,846	0.39%
2022/08/19	0	87.50	2	87.20	87.00	-2	3,184	-0.06%
2022/08/16	1	85.70	11	86.70	85.50	-10	3,288	-0.30%
2022/08/15	0	0.00	5	86.60	86.70	-5	3,362	-0.15%
2022/08/10	1	87.60	0	0.00	87.70	1	3,372	0.03%
2022/08/09	1	88.50	0	0.00	88.60	1	3,381	0.03%
2022/08/03	1	85.00	0	0.00	84.80	1	3,395	0.03%
2022/08/02	1	85.80	6	85.57	86.40	-5	3,400	-0.15%
2022/08/01	0	0.00	21	87.00	87.60	-21	3,411	-0.62%
2022/07/26	0	0.00	1	85.00	85.00	-1	3,431	-0.03%
2022/07/22	13	88.35	12	86.65	88.00	1	3,433	0.03%
2022/07/20	1	83.00	0	0.00	83.00	1	3,395	0.03%
2022/07/14	1	82.00	1	83.10	83.00	0	3,401	0.00%
2022/07/13	2	82.05	2	82.80	81.20	0	3,385	0.00%
2022/07/11	2	85.55	16	86.08	85.90	-14	3,357	-0.42%
2022/07/06	0	0.00	1	82.10	81.20	-1	3,275	-0.03%
2022/07/05	1	79.50	2	81.35	83.00	-1	3,268	-0.03%
2022/07/04	3	81.23	0	0.00	80.90	3	3,249	0.09%
2022/07/01	5	84.06	0	0.00	80.80	5	3,224	0.16%
2022/06/30	30	87.65	4	87.13	86.20	26	3,181	0.82%
2022/06/29	3	91.07	43	92.33	89.60	-40	3,144	-1.27%
2022/06/28	4	95.40	15	94.88	95.40	-11	3,081	-0.36%
2022/06/27	35	94.21	13	95.22	96.80	22	2,922	0.75%
2022/06/24	11	88.68	4	88.08	88.00	7	2,780	0.25%
2022/06/23	1	84.80	0	0.00	83.00	1	2,656	0.04%
2022/06/22	1	84.30	6	83.68	83.60	-5	2,618	-0.19%
2022/06/21	36	89.33	0	0.00	89.10	36	2,540	1.42%
2022/06/20	4.2	91.15	4	89.33	87.00	0.2	2,485	0.01%
2022/06/17	1.1	96.69	1	95.80	95.80	0.1	2,395	0.00%
2022/06/16	5.1	99.55	0	0.00	97.00	5.1	2,343	0.22%
2022/06/15	0.1	107.43	0	0.00	103.50	0.1	2,300	0.00%
2022/06/14	1	107.01	0	0.00	108.00	1	2,315	0.04%
2022/06/13	4.1	110.74	4	112.63	108.50	0.1	2,350	0.00%
2022/06/10	4.1	117.26	33.3	119.39	116.50	-29.3	2,360	-1.24%
2022/06/09	2.3	136.74	3	134.50	133.00	-0.7	2,299	-0.03%
2022/06/08	0	0.00	1	138.50	138.50	-1	2,259	-0.04%
2022/06/07	0	0.00	1	138.00	137.50	-1	2,373	-0.04%
2022/06/06	2	137.00	3	137.00	137.50	-1	2,877	-0.03%
2022/06/02	0	0.00	2	134.50	134.00	-2	3,099	-0.06%
2022/06/01	0.1	132.00	0	0.00	132.50	0.1	3,292	0.00%
2022/05/30	4	133.50	4	134.25	132.50	0	4,051	0.00%
2022/05/26	2	124.50	0	0.00	124.50	2	3,991	0.05%
2022/05/25	1	123.00	0	0.00	123.50	1	4,015	0.02%
2022/05/24	4	122.88	0.1	124.00	123.50	3.9	4,021	0.10%
2022/05/23	2.1	125.42	3.1	122.81	124.00	-1	3,987	-0.02%
2022/05/19	0	114.00	0	0.00	115.50	0	4,042	0.00%
2022/05/17	0.1	116.06	0	0.00	115.00	0.1	4,080	0.00%
2022/05/12	0.1	117.00	0.2	118.50	114.50	-0.1	4,116	0.00%
2022/05/11	0	119.00	0	0.00	119.00	0	4,144	0.00%
2022/05/10	1.2	120.54	4	118.25	121.00	-2.8	4,151	-0.07%
2022/05/09	0	0.00	1	119.50	120.00	-1	4,184	-0.02%
2022/05/06	1	123.46	0	0.00	124.00	1	4,239	0.02%
2022/05/05	1	123.00	1	122.00	122.50	0	4,270	0.00%
2022/04/29	0.1	119.50	1	119.50	118.00	-1	4,323	-0.02%
2022/04/27	0.1	114.69	0	0.00	114.50	0.1	4,364	0.00%
2022/04/25	0.1	117.00	6	118.25	117.00	-6	4,373	-0.14%
2022/04/21	1	123.00	1	123.50	123.50	0	4,382	0.00%
2022/04/20	0	0.00	1	125.00	122.00	-1	4,395	-0.02%
2022/04/19	5	121.50	0	0.00	121.00	5	4,414	0.11%
2022/04/18	4	120.63	1	120.50	120.00	3	4,427	0.07%
2022/04/14	1	123.00	0	0.00	122.00	1	4,447	0.02%
2022/04/12	0.1	118.75	0	0.00	120.00	0.1	4,464	0.00%
2022/04/11	1	121.00	0	0.00	120.00	1	4,473	0.02%
2022/04/07	2.1	118.24	0	0.00	116.50	2.1	4,491	0.05%
2022/04/06	0.1	120.00	1	119.00	120.00	-1	4,498	-0.02%
2022/04/01	0	0.00	1	122.50	123.00	-1	4,564	-0.02%
2022/03/29	1	123.00	0	0.00	122.00	1	4,564	0.02%
2022/03/25	0.1	124.00	5	125.10	123.00	-4.9	4,581	-0.11%
2022/03/23	0	0.00	5	130.00	129.00	-5	4,601	-0.11%
2022/03/18	2	130.75	3.1	130.18	131.50	-1.1	4,671	-0.02%
2022/03/16	4.2	132.38	10	131.00	129.00	-5.8	4,670	-0.12%
2022/03/15	3.3	138.68	6	139.17	134.00	-2.8	4,713	-0.06%
2022/03/14	5	139.80	2	141.25	139.50	3	4,762	0.06%
2022/03/11	2.1	139.73	3	139.50	140.00	-1	4,851	-0.02%
2022/03/10	10	143.00	21	142.26	139.00	-11	4,898	-0.22%
2022/03/09	26.3	145.98	24	143.56	141.00	2.3	4,863	0.05%
2022/03/08	31.1	146.46	34	147.53	150.00	-2.9	4,582	-0.06%
2022/03/07	40.2	151.70	30	149.43	146.50	10.2	4,386	0.23%
2022/03/04	87.5	155.31	73.1	155.93	153.00	14.4	4,324	0.33%
2022/03/03	41	144.11	44	145.97	150.00	-3	3,707	-0.08%
2022/03/02	3	135.67	2	136.75	136.50	1	3,540	0.03%
2022/03/01	1	135.00	3	136.00	137.00	-2	3,559	-0.06%
2022/02/24	2.4	128.74	4	131.00	126.50	-1.7	3,523	-0.05%
2022/02/23	1	133.00	1	131.50	131.50	0	3,539	0.00%
2022/02/21	3	133.67	5	135.20	133.50	-2	3,596	-0.06%
2022/02/18	4	130.63	1	130.50	129.50	3	3,554	0.08%
2022/02/17	1	128.00	0	0.00	127.00	1	3,609	0.03%
2022/02/16	2	128.50	0	0.00	128.50	2	3,712	0.05%
2022/02/14	0	0.00	1	128.50	125.50	-1	4,015	-0.02%
2022/02/11	1	128.50	1	126.50	125.50	0	4,066	0.00%
2022/02/10	1	126.00	0	0.00	125.50	1	4,158	0.02%
2022/02/09	0	0.00	5	124.20	125.50	-5	4,363	-0.11%
2022/02/08	3	122.33	4	122.75	122.50	-1	4,597	-0.02%
2022/02/07	1	121.00	1	116.00	121.00	0	4,926	0.00%
2022/01/26	4	114.25	6	114.17	112.00	-2	5,286	-0.04%
2022/01/25	0.1	111.70	3	112.50	110.50	-3	5,312	-0.06%
2022/01/21	5.2	117.72	0	0.00	116.00	5.2	5,426	0.10%
2022/01/19	2	120.99	0	0.00	120.50	2	5,473	0.04%
2022/01/18	1	123.00	0	0.00	123.50	1	5,514	0.02%
2022/01/13	1	127.00	0	0.00	126.00	1	5,812	0.02%
2022/01/12	1.3	126.97	0	0.00	127.50	1.3	5,870	0.02%
2022/01/11	2	130.00	1	130.50	129.00	1	5,925	0.02%
2022/01/10	0	0.00	2	130.00	130.50	-2	6,145	-0.03%
2022/01/07	3	131.33	0	0.00	132.00	3	6,498	0.05%
2022/01/06	2	133.00	1	132.50	133.00	1	6,755	0.01%
2022/01/05	4	132.63	0.3	135.00	132.50	3.7	6,946	0.05%
2022/01/03	4	133.13	2	133.50	134.00	2	7,160	0.03%
2021/12/30	1	136.50	0.2	136.50	136.50	0.8	7,336	0.01%
2021/12/28	5	143.00	3	141.50	139.00	2	7,728	0.03%
2021/12/23	4	137.63	1	137.00	136.50	3	8,152	0.04%
2021/12/21	1	139.50	1	138.00	139.50	0	8,354	0.00%
2021/12/17	0	0.00	1	137.00	137.00	-1	8,496	-0.01%
2021/12/16	1	137.00	0	0.00	135.00	1	8,538	0.01%
2021/12/14	3.1	133.50	0	0.00	133.00	3.1	8,730	0.04%
2021/12/13	1	140.00	1	140.00	139.00	0	8,724	0.00%
2021/12/10	0.1	141.00	0	0.00	140.00	0.1	8,798	0.00%
2021/12/09	1.1	144.86	0	0.00	142.50	1.1	8,860	0.01%
2021/12/08	7	149.21	8	151.00	147.00	-1	8,831	-0.01%
2021/12/07	14	146.64	10	147.35	148.00	4	8,808	0.05%
2021/12/06	19	146.42	20.1	146.27	145.00	-1.1	8,776	-0.01%
2021/12/03	1	144.00	1	145.00	142.00	0	8,830	0.00%
2021/12/02	26	141.58	30	143.67	144.00	-4	9,082	-0.04%
2021/12/01	10	138.25	11	138.27	138.00	-1	8,992	-0.01%
2021/11/30	15	138.57	39	139.51	138.50	-24	9,138	-0.26%
2021/11/29	3	131.00	4	132.00	131.50	-1	9,035	-0.01%
2021/11/26	10	137.20	9.2	130.08	130.00	0.8	9,061	0.01%
2021/11/25	5	138.70	1	136.50	136.50	4	9,055	0.04%
2021/11/24	0	0.00	2	136.00	136.50	-2	9,073	-0.02%
2021/11/23	0	0.00	1	136.00	134.50	-1	9,123	-0.01%
2021/11/22	2	134.50	4	133.00	133.50	-2	9,286	-0.02%
2021/11/19	4	133.25	3	132.67	131.50	1	9,360	0.01%
2021/11/18	2	134.50	9	135.22	134.50	-7	9,485	-0.07%
2021/11/17	1	133.00	1	133.50	134.00	0	9,734	0.00%
2021/11/16	7	136.50	9	136.83	137.00	-2	9,905	-0.02%
2021/11/15	16	134.50	5	137.10	133.50	11	10,229	0.11%
2021/11/12	57	137.25	65	137.22	136.00	-8	10,591	-0.08%
2021/11/11	29	138.14	70	139.85	132.00	-41	10,671	-0.38%
2021/11/10	57	139.68	53	141.73	136.50	4	10,848	0.04%
2021/11/09	31	139.85	16	139.75	139.50	15	10,983	0.14%
2021/11/08	10	138.70	8	138.50	139.00	2	11,068	0.02%
2021/11/05	46	134.61	111	135.05	134.00	-65	11,188	-0.58%	大賣/
2021/11/04	62	140.68	192	145.47	139.00	-130	11,506	-1.13%	大賣/鉅額交易
2021/11/03	222	143.71	69	143.48	145.00	153	11,528	1.33%	大買/鉅額交易
2021/11/02	4	132.50	2	132.50	132.00	2	11,579	0.02%
2021/11/01	2	130.25	1	132.00	130.50	1	11,708	0.01%
2021/10/29	1	132.00	3	128.67	129.00	-2	11,795	-0.02%
2021/10/28	1	128.50	1	125.50	125.00	0	12,143	0.00%
2021/10/25	3	125.17	13	124.77	127.00	-10	13,697	-0.07%
2021/10/22	12	123.13	8	123.31	122.00	4	14,045	0.03%
2021/10/21	2	128.00	1	127.50	126.50	1	14,397	0.01%
2021/10/19	3	125.67	7	126.64	127.00	-4	15,460	-0.03%
2021/10/18	38	125.12	13	123.27	126.00	25	16,272	0.15%
2021/10/15	150	133.78	47	131.17	133.00	103	16,540	0.62%	大買/鉅額交易
2021/10/14	2	129.00	5	135.40	138.00	-3	16,727	-0.02%
2021/10/13	56	135.14	58	125.75	125.50	-2	17,170	-0.01%
2021/10/12	4	129.50	7	130.79	133.00	-3	18,156	-0.02%
2021/10/08	1	131.00	1	131.00	132.00	0	18,599	0.00%
2021/10/07	19	136.42	13	135.08	134.00	6	19,234	0.03%
2021/10/06	6	128.58	5	129.50	129.50	1	19,609	0.01%
2021/10/05	11	130.82	20	129.05	132.50	-9	20,105	-0.04%
2021/10/04	8.2	131.59	47	129.71	126.00	-38.9	20,507	-0.19%
2021/10/01	0.2	136.33	10	136.00	140.00	-9.9	21,336	-0.05%
2021/09/30	0	0.00	3	141.00	144.00	-3	21,979	-0.01%
2021/09/29	3.2	140.54	3	141.00	139.00	0.2	22,568	0.00%
2021/09/28	4.1	144.47	18	143.19	143.50	-13.9	23,358	-0.06%
2021/09/27	3	154.27	2	149.00	149.00	1	24,326	0.00%
2021/09/24	0	0.00	1	154.00	156.00	-1	25,248	0.00%
2021/09/23	0	0.00	5	150.50	151.50	-5	25,817	-0.02%
2021/09/22	4	150.13	4	147.63	147.00	0	26,759	0.00%
2021/09/17	6	154.00	5	153.60	155.50	1	27,221	0.00%
2021/09/15	4	149.38	6	151.17	152.00	-2	28,218	-0.01%
2021/09/14	2	150.50	3	152.33	150.00	-1	28,740	0.00%
2021/09/13	7	153.86	2	157.00	151.50	5	29,687	0.02%
2021/09/10	7.1	156.11	4.5	156.76	158.00	2.6	30,107	0.01%
2021/09/09	9.1	154.55	11	154.82	156.00	-1.9	30,598	-0.01%
2021/09/08	6	152.09	2	152.25	154.00	4	30,648	0.01%
2021/09/07	13	158.65	17	158.38	154.00	-4	30,675	-0.01%
2021/09/06	7	153.00	10	156.10	151.50	-3	30,423	-0.01%
2021/09/03	29.2	162.65	3	158.17	157.50	26.2	30,452	0.09%
2021/09/02	0	0.00	1	175.00	177.00	-1	30,303	0.00%
2021/09/01	5	179.20	4	177.50	175.00	1	30,320	0.00%
2021/08/31	4	181.00	3.1	181.45	179.50	0.9	30,343	0.00%
2021/08/30	1	181.50	3	181.67	182.50	-2	30,448	-0.01%
2021/08/27	11	179.86	2	178.50	178.00	9	30,524	0.03%
2021/08/26	19	185.92	15	188.97	182.00	4	30,680	0.01%
2021/08/25	2	185.00	3	186.00	185.00	-1	30,722	0.00%
2021/08/24	23	185.22	23.1	187.25	180.00	-0.1	31,199	0.00%
2021/08/23	35.2	190.60	70.1	190.00	184.00	-34.9	31,441	-0.11%
2021/08/20	27.1	176.72	29	177.33	177.00	-1.9	31,193	-0.01%
2021/08/19	36	184.50	21.2	181.94	174.00	14.8	31,090	0.05%
2021/08/18	23.1	182.79	27.1	184.00	191.50	-4	30,973	-0.01%
2021/08/17	23.1	180.54	15	182.17	174.50	8.1	30,603	0.03%
2021/08/16	20.1	178.82	26.2	181.30	182.50	-6.1	30,542	-0.02%
2021/08/13	21	183.05	19	182.18	175.00	2	30,388	0.01%
2021/08/12	16	179.63	19	180.34	184.00	-3	30,321	-0.01%
2021/08/11	25.2	178.86	45.1	182.21	177.50	-19.8	30,246	-0.07%
2021/08/10	74	187.50	71	188.13	187.00	3	29,958	0.01%
2021/08/09	50	188.46	28	187.66	183.00	22	29,466	0.07%
2021/08/06	45	187.98	40	185.48	180.00	5	29,109	0.02%
2021/08/05	11	177.73	9	179.00	180.50	2	28,742	0.01%
2021/08/04	3	183.33	8.1	184.75	184.50	-5.1	28,625	-0.02%
2021/08/03	39	186.35	63	184.25	182.50	-24	28,699	-0.08%
2021/08/02	147.1	191.23	113	189.70	190.00	34.1	28,426	0.12%	大買/大賣/
2021/07/30	52	197.10	35.2	195.17	183.00	16.8	27,927	0.06%
2021/07/29	25	196.22	30	195.53	201.50	-5	27,415	-0.02%
2021/07/28	42.2	187.33	35	185.44	183.50	7.2	27,036	0.03%
2021/07/27	63	194.46	72.2	196.84	190.00	-9.2	26,859	-0.03%
2021/07/26	49	211.05	59.1	210.83	206.50	-10.1	26,606	-0.04%
2021/07/23	88.8	220.78	64.2	221.63	210.00	24.6	26,290	0.09%
2021/07/22	97	205.05	110.2	206.62	224.50	-13.2	25,550	-0.05%	大賣/
2021/07/21	66.1	219.72	64.1	214.71	208.00	2	24,754	0.01%
2021/07/20	101.2	223.25	101	224.22	229.00	0.2	24,353	0.00%	大買/大賣/
2021/07/19	65.2	242.59	58	242.64	235.00	7.2	23,886	0.03%
2021/07/16	112.1	265.87	107.1	263.73	244.00	5	23,486	0.02%	大買/大賣/
2021/07/15	53.3	252.86	79	249.23	257.50	-25.7	22,414	-0.11%
2021/07/14	54.1	238.29	71.1	241.59	234.50	-17	21,868	-0.08%
2021/07/13	80.4	271.52	40.2	270.23	252.00	40.2	21,299	0.19%
2021/07/12	102	288.17	73.6	290.36	279.50	28.4	20,787	0.14%	大買/
2021/07/09	109.7	292.28	116	291.91	280.00	-6.3	20,166	-0.03%	大買/大賣/
2021/07/08	112	295.38	132.1	292.76	295.50	-20.1	19,499	-0.10%	大買/大賣/
2021/07/07	138.1	290.22	115	288.81	290.00	23.1	18,526	0.12%	大買/大賣/
2021/07/06	69.1	299.71	248	301.48	283.00	-178.9	17,714	-1.01%	大賣/鉅額交易
2021/07/05	200	302.32	196.5	303.45	294.00	3.5	17,091	0.02%	大買/大賣/
2021/07/02	124.6	298.75	187.2	297.58	307.00	-62.6	16,199	-0.39%	大買/大賣/
2021/07/01	304.2	280.14	251	278.40	286.50	53.2	15,143	0.35%	大買/大賣/
2021/06/30	282	256.52	222.1	248.06	260.50	59.9	14,146	0.42%	大買/大賣/
2021/06/29	174.4	248.44	158	248.83	237.00	16.4	13,514	0.12%	大買/大賣/
2021/06/28	192	238.40	108.2	241.57	244.00	83.8	12,513	0.67%	大買/大賣/
2021/06/25	119	218.84	98	216.76	222.00	21	11,999	0.18%	大買/
2021/06/24	51	199.22	48.6	199.01	202.00	2.4	11,191	0.02%
2021/06/23	51.4	190.73	41.3	189.65	184.00	10.1	10,842	0.09%
2021/06/22	84.4	212.97	75.1	210.97	197.00	9.3	10,244	0.09%
2021/06/21	119.2	202.65	125	203.61	205.50	-5.8	9,196	-0.06%	大買/大賣/
2021/06/18	99.3	184.74	100	188.02	189.50	-0.7	8,712	-0.01%
2021/06/17	30	167.99	5	163.30	172.50	25	8,170	0.31%
2021/06/16	5	158.00	10	152.00	157.00	-5	8,058	-0.06%
2021/06/15	7	137.86	7.1	144.13	146.00	-0.1	7,942	0.00%
2021/06/11	18	135.69	2.2	133.15	133.00	15.9	7,888	0.20%
2021/06/09	1.1	129.05	2	126.75	125.00	-0.9	7,759	-0.01%
2021/06/08	2	128.50	0	0.00	128.50	2	7,737	0.03%
2021/06/07	10.5	122.48	2	125.00	122.50	8.5	7,707	0.11%
2021/06/04	5.1	133.81	54.5	134.76	133.00	-49.4	7,735	-0.64%
2021/06/03	38.6	134.73	8	131.06	132.00	30.6	7,666	0.40%
2021/06/02	9.5	124.00	4	124.00	124.00	5.5	7,441	0.07%
2021/06/01	45	108.32	12.1	103.69	113.00	32.9	7,205	0.46%
2021/05/31	30	102.63	24.8	102.58	103.00	5.2	6,640	0.08%
2021/05/28	0	0.00	22	93.70	93.70	-22	6,264	-0.35%
2021/05/27	4	85.15	10.1	85.20	85.20	-6.1	6,424	-0.09%
2021/05/26	1	77.50	4	77.25	77.50	-3	6,440	-0.05%
2021/05/25	0.1	70.60	7	70.00	70.50	-6.9	6,167	-0.11%
2021/05/24	4	73.38	30	72.95	72.00	-26	6,069	-0.43%
2021/05/21	6	70.58	14	71.35	71.50	-8	5,882	-0.14%
2021/05/20	14	70.35	9.6	70.81	68.40	4.4	5,775	0.08%
2021/05/19	9.1	69.65	10	70.69	71.10	-0.9	5,621	-0.02%
2021/05/18	3	64.83	1	65.30	65.70	2	5,490	0.04%
2021/05/17	8	61.78	1	62.40	59.80	7	5,451	0.13%
2021/05/14	5	66.44	12	63.82	65.70	-7	5,343	-0.13%
2021/05/13	5.5	64.48	2	66.25	68.20	3.5	5,260	0.07%
2021/05/12	7	70.64	2	70.10	70.10	5	5,162	0.10%
2021/05/11	30	81.86	37	81.76	77.80	-7	5,087	-0.14%
2021/05/10	12	81.19	9	80.49	82.10	3	4,860	0.06%
2021/05/07	1	73.50	11	73.98	74.70	-10	4,707	-0.21%
2021/05/06	4	74.50	0	0.00	72.90	4	4,628	0.09%
2021/05/05	8	73.09	6	74.67	73.10	2	4,535	0.04%
2021/05/04	55	77.21	28	76.65	72.00	27	4,407	0.61%
2021/05/03	47	78.28	35.3	79.87	79.90	11.7	4,116	0.28%
2021/04/29	6	68.75	16	72.39	72.70	-10	3,920	-0.26%
2021/04/28	4	69.53	6	69.52	68.90	-2	3,807	-0.05%
2021/04/27	9	69.72	3	69.23	69.30	6	3,763	0.16%
2021/04/26	0	0.00	3	67.93	69.30	-3	3,660	-0.08%
2021/04/23	3	63.07	34	62.00	63.00	-31	3,560	-0.87%
2021/04/22	23	71.44	38	70.25	64.90	-15	3,487	-0.43%
2021/04/21	1	67.80	18	67.83	68.30	-17	3,175	-0.54%
2021/04/20	4	60.48	13	62.33	62.10	-9	3,068	-0.29%
2021/04/19	41	60.00	18	61.59	61.80	23	3,000	0.77%
2021/04/16	42	58.36	5	57.20	58.70	37	2,881	1.28%
2021/04/15	0	0.00	1	55.00	55.20	-1	2,805	-0.04%
2021/04/14	1	53.80	0	0.00	55.10	1	2,817	0.04%
2021/04/13	2	56.85	4	56.38	55.50	-2	2,817	-0.07%
2021/04/12	3	55.00	2	55.40	55.20	1	2,759	0.04%
2021/04/09	2	53.85	0	0.00	53.60	2	2,725	0.07%
2021/04/08	2	55.00	4	55.13	55.30	-2	2,696	-0.07%
2021/04/07	2	54.85	0	0.00	55.10	2	2,703	0.07%
2021/04/06	2	55.00	1	54.00	54.80	1	2,797	0.04%
2021/04/01	4	54.40	1	54.70	54.80	3	2,872	0.10%
2021/03/31	6	55.25	1	55.50	55.20	5	2,858	0.17%
2021/03/30	1	54.70	1	54.70	54.70	0	2,841	0.00%
2021/03/26	1	53.30	0	0.00	53.00	1	2,850	0.04%
2021/03/25	3	52.17	0	0.00	51.70	3	2,929	0.10%
2021/03/23	2	52.80	0	0.00	53.10	2	2,947	0.07%
2021/03/22	0	0.00	0	55.00	54.60	0	2,936	0.00%
2021/03/18	1	52.40	2	52.25	52.50	-1	3,079	-0.03%
2021/03/17	2	50.40	2	51.00	50.40	0	3,108	0.00%
2021/03/15	2	50.00	3	50.20	49.95	-1	3,075	-0.03%
2021/03/12	7	48.29	9	48.12	48.55	-2	2,987	-0.07%
2021/03/11	2	47.88	0	0.00	47.80	2	2,938	0.07%
2021/03/10	12	48.75	2	47.00	47.90	10	2,887	0.35%
2021/03/09	2	47.58	6	46.32	47.70	-4	2,699	-0.15%
2021/03/08	0	0.00	23	44.67	44.60	-23	2,633	-0.87%
2021/03/04	1	44.25	119	44.54	43.80	-118	2,610	-4.52%	大賣/鉅額交易
2021/03/03	141	44.36	0	0.00	44.20	141	2,577	5.47%	大買/鉅額交易
2021/03/02	3	45.20	1	45.35	44.85	2	2,542	0.08%
2021/02/26	2	44.18	6	44.86	45.35	-4	2,354	-0.17%
2021/02/25	0	0.00	1	41.90	41.85	-1	2,235	-0.04%
2021/02/23	2	42.10	2	42.15	41.75	0	2,228	0.00%
2021/02/22	1	42.20	6	42.11	42.15	-5	2,221	-0.23%
2021/02/19	1	40.05	0	0.00	39.95	1	2,170	0.05%
2021/02/17	0	0.00	4	39.70	40.00	-4	2,165	-0.18%
2021/01/26	0	0.00	4	40.18	39.85	-4	2,383	-0.17%
2021/01/25	1	39.30	5	39.55	39.45	-4	2,373	-0.17%
2021/01/20	1	38.60	1	38.35	37.95	0	2,382	0.00%
2021/01/19	0	0.00	1	38.25	38.85	-1	2,363	-0.04%
2021/01/13	5	39.30	0	0.00	40.05	5	2,379	0.21%
2021/01/12	2	39.30	20	39.27	39.20	-18	2,393	-0.75%
2021/01/08	0	0.00	1	39.80	39.15	-1	2,422	-0.04%
2021/01/07	21	38.92	0	0.00	39.10	21	2,448	0.86%
2021/01/06	1	40.50	0	0.00	39.60	1	2,477	0.04%
2021/01/05	1	40.90	9	40.75	40.85	-8	2,492	-0.32%
2021/01/04	0	0.00	3	41.00	41.45	-3	2,475	-0.12%
2020/12/30	1	41.50	1	41.20	41.20	0	2,452	0.00%
2020/12/29	5	43.70	0	0.00	42.20	5	2,434	0.21%
2020/12/28	13	42.77	6	42.56	43.00	7	2,328	0.30%
2020/12/23	2	39.90	0	0.00	40.20	2	2,220	0.09%
2020/12/22	6	41.37	7	40.22	39.80	-1	2,246	-0.04%
2020/12/21	4	42.96	1	42.25	42.15	3	2,215	0.14%
2020/12/18	0	0.00	3	42.20	40.35	-3	2,150	-0.14%
2020/12/16	1	43.65	1	41.95	42.00	0	2,156	0.00%
2020/12/15	4	42.18	8	41.64	42.00	-4	2,118	-0.19%
2020/12/14	5	40.03	10	40.16	41.40	-5	2,018	-0.25%
2020/12/11	9	38.51	10	38.93	38.60	-1	1,885	-0.05%
2020/12/10	1	37.75	4	38.75	37.95	-3	1,800	-0.17%
2020/12/09	2.1	37.31	5	37.43	37.70	-2.9	1,794	-0.16%
2020/12/08	2	36.85	0	0.00	36.50	2	1,810	0.11%
2020/12/03	1	36.15	0	0.00	35.80	1	1,960	0.05%
2020/12/02	2	35.48	6	35.61	35.60	-4	2,039	-0.20%
2020/11/25	1	36.50	0	0.00	36.55	1	2,628	0.04%
2020/11/24	4	36.98	0.1	37.50	36.90	3.9	2,647	0.15%
2020/11/20	2	37.60	0	0.00	37.55	2	2,603	0.08%
2020/11/19	2	38.10	0	0.00	37.85	2	2,581	0.08%
2020/11/18	0	0.00	2	38.50	38.20	-2	2,565	-0.08%
2020/11/17	0	0.00	22	37.43	37.80	-22	2,547	-0.86%
2020/11/12	1	37.15	0	0.00	37.35	1	2,561	0.04%
2020/11/11	0	0.00	2	37.33	37.65	-2	2,574	-0.08%
2020/11/10	20	39.98	6	37.88	38.15	14	2,557	0.55%
2020/11/09	5	39.75	4	39.24	40.00	1	2,494	0.04%
2020/11/06	1	38.40	0	0.00	38.35	1	2,430	0.04%
2020/11/05	6	39.72	0	0.00	38.60	6	2,459	0.24%
2020/11/03	3.2	38.36	0	0.00	38.60	3.2	2,437	0.13%
2020/11/02	2	38.40	0	0.00	38.70	2	2,442	0.08%
2020/10/30	0	0.00	1	39.05	38.40	-1	2,438	-0.04%
2020/10/29	1	38.15	0	0.00	38.90	1	2,433	0.04%
2020/10/26	0	0.00	2	38.80	38.10	-2	2,435	-0.08%
2020/10/23	0	0.00	2	38.50	37.80	-2	2,393	-0.08%
2020/10/21	1	37.70	0	0.00	38.00	1	2,396	0.04%
2020/10/20	1	37.50	0	0.00	38.25	1	2,388	0.04%
2020/10/19	1	38.00	1.1	37.55	38.20	-0.1	2,363	0.00%
2020/10/15	4	36.94	6	37.03	36.95	-2	2,312	-0.09%
2020/10/14	0	0.00	1	37.30	37.85	-1	2,283	-0.04%
2020/10/13	1	36.60	0	0.00	36.65	1	2,239	0.04%
2020/10/08	0	0.00	4	35.95	35.60	-4	2,190	-0.18%
2020/10/05	0	0.00	1	35.25	35.65	-1	2,244	-0.04%
2020/09/30	0	0.00	1	34.35	34.95	-1	2,258	-0.04%
2020/09/29	1	33.55	0	0.00	33.85	1	2,281	0.04%
2020/09/28	0	0.00	6	34.00	34.20	-6	2,305	-0.26%
2020/09/25	0	0.00	23	34.74	33.35	-23	2,399	-0.96%
2020/09/24	0	0.00	20	34.10	34.00	-20	2,519	-0.79%
2020/09/23	0.2	33.80	0	0.00	33.80	0.2	2,552	0.01%
2020/09/22	5	35.10	0	0.00	35.40	5	2,535	0.20%
2020/09/21	8	34.84	2	35.13	35.65	6	2,507	0.24%
2020/09/18	0	0.00	1	34.05	34.20	-1	2,482	-0.04%
2020/09/17	2	34.45	1	34.10	34.30	1	2,477	0.04%
2020/09/16	2	35.15	0	0.00	34.70	2	2,459	0.08%
2020/09/14	2	35.60	0	0.00	35.80	2	2,439	0.08%
2020/09/11	3	36.50	0	0.00	36.30	3	2,413	0.12%
2020/09/10	7	37.67	1	37.45	37.85	6	2,393	0.25%
2020/09/09	6	38.63	21	38.96	38.20	-15	2,359	-0.64%
2020/09/08	0	0.00	24	37.13	38.00	-24	2,298	-1.04%
2020/09/07	2	39.55	3	39.48	38.75	-1	2,230	-0.04%
2020/09/04	0	0.00	27	38.83	40.10	-27	2,151	-1.26%
2020/09/03	7	37.99	7	38.54	38.05	0	2,068	0.00%
2020/09/02	6	35.82	17	36.05	36.25	-11	1,953	-0.56%
2020/09/01	32	35.89	14	35.47	34.40	18	1,871	0.96%
2020/08/31	10	34.58	26	35.13	35.75	-16	1,684	-0.95%
2020/08/28	4	32.76	3	32.83	32.50	1	1,537	0.07%
2020/08/20	0	0.00	4	31.15	30.30	-4	1,620	-0.25%
2020/08/19	1	31.20	0	0.00	31.20	1	1,607	0.06%
2020/08/18	0	0.00	2	32.50	32.00	-2	1,607	-0.12%
2020/08/17	4	32.00	1	31.95	32.00	3	1,602	0.19%
2020/08/13	0	0.00	5	31.00	31.00	-5	1,578	-0.32%
2020/08/10	0	0.00	10	32.41	31.90	-10	1,540	-0.65%
2020/08/07	0	0.00	1	30.25	30.70	-1	1,488	-0.07%
2020/08/04	1	28.80	0	0.00	28.85	1	1,446	0.07%
2020/07/31	16	29.30	0	0.00	29.10	16	1,420	1.13%
2020/07/29	0	0.00	8	28.75	28.70	-8	1,390	-0.58%
2020/07/27	0	0.00	7	28.75	28.55	-7	1,359	-0.51%
2020/07/21	0	0.00	5	28.79	28.95	-5	1,326	-0.38%
2020/07/20	5	28.05	1	28.00	28.20	4	1,311	0.30%
2020/07/16	0	0.00	2	27.95	27.85	-2	1,295	-0.15%
2020/07/14	1	28.35	0	0.00	28.05	1	1,283	0.08%
2020/07/13	1	29.05	0	0.00	29.00	1	1,262	0.08%
2020/07/10	2	28.90	0	0.00	28.60	2	1,251	0.16%
2020/07/09	0	0.00	10	31.27	30.70	-10	1,194	-0.84%
2020/07/08	0	0.00	7	31.95	31.90	-7	1,165	-0.60%
2020/07/07	1	31.75	37	31.64	31.65	-36	1,127	-3.19%
2020/07/06	22	31.97	5	31.80	31.70	17	1,093	1.55%
2020/07/03	48	30.25	27	30.48	30.55	21	989	2.12%
2020/07/02	3	28.05	1	28.05	28.20	2	828	0.24%
2020/07/01	0	0.00	1	27.45	27.50	-1	768	-0.13%
2020/06/30	0	0.00	1	27.40	27.40	-1	743	-0.13%
2020/06/23	1	27.50	0	0.00	27.50	1	707	0.14%
2020/06/22	1	27.55	0	0.00	27.45	1	695	0.14%
2020/06/19	3	27.57	0	0.00	27.50	3	681	0.44%
2020/06/18	19	27.51	1	27.50	27.50	18	667	2.70%
2020/06/17	2	27.15	1	27.20	27.25	1	642	0.16%
2020/06/04	0	0.00	2	26.05	26.10	-2	542	-0.37%
2020/06/03	2	26.05	0	0.00	26.05	2	537	0.37%
2020/06/01	8	26.50	0	0.00	26.25	8	507	1.58%
2020/05/29	4	26.50	1	26.50	26.50	3	456	0.66%
2020/05/26	1	23.80	0	0.00	23.90	1	362	0.28%
2020/05/21	3	23.90	1	24.20	24.00	2	322	0.62%
2020/05/19	0	0.00	1	23.30	23.25	-1	302	-0.33%
2020/05/11	1	21.80	0	0.00	22.05	1	273	0.37%
2020/05/06	3	21.60	0	0.00	21.70	3	254	1.18%
2020/04/16	1	21.35	0	0.00	21.45	1	259	0.38%
2020/04/13	0	0.00	2	20.95	21.20	-2	255	-0.78%
2020/03/24	3	18.25	0	0.00	18.30	3	228	1.31%
2020/03/18	2	18.95	0	0.00	18.85	2	214	0.93%
2020/03/16	1	19.90	0	0.00	20.00	1	212	0.47%
2020/03/13	1	19.80	0	0.00	20.20	1	206	0.48%
2020/03/11	1	22.20	0	0.00	22.10	1	209	0.48%
2020/03/09	1	22.65	0	0.00	22.20	1	203	0.49%
2020/03/05	2	22.75	0	0.00	22.80	2	191	1.04%
2020/03/03	2	22.75	0	0.00	22.85	2	190	1.05%
2020/02/18	1	22.65	0	0.00	22.80	1	177	0.56%
2020/02/17	1	22.75	0	0.00	22.75	1	177	0.56%
2020/02/13	3	22.90	0	0.00	22.90	3	179	1.67%
2020/02/11	1	23.00	0	0.00	23.05	1	181	0.55%
2020/02/10	0	0.00	10	22.95	23.00	-10	183	-5.46%
2020/01/20	2	24.10	0	0.00	24.20	2	174	1.15%
2020/01/09	3	24.00	0	0.00	24.00	3	188	1.59%
2020/01/03	3	24.15	0	0.00	24.15	3	225	1.33%
2019/12/10	0	0.00	0	24.40	24.15	0	225	0.00%
2019/11/25	0	0.00	5	24.05	24.05	-5	231	-2.16%
2019/11/22	2	23.90	0	0.00	23.90	2	231	0.86%
2019/11/18	1	23.80	0	0.00	23.85	1	239	0.42%
2019/11/15	5	23.73	0	0.00	23.90	5	242	2.06%
2019/11/13	10	23.93	0	0.00	23.90	10	252	3.96%
2019/11/12	3	23.95	2	24.00	23.90	1	254	0.39%
2019/11/11	3	24.05	0	0.00	23.85	3	252	1.19%
2019/11/07	1	24.10	0	0.00	24.05	1	254	0.39%
2019/10/21	2	23.75	0	0.00	23.75	2	278	0.72%
2019/09/03	0	0.00	2	23.80	23.80	-2	332	-0.60%
2019/09/02	1	23.75	7	23.76	23.70	-6	332	-1.80%
2019/08/29	7	23.74	3	23.70	23.65	4	338	1.18%
2019/08/28	0	0.00	3	23.60	23.65	-3	339	-0.88%
2019/08/23	2	23.70	0	0.00	23.70	2	339	0.59%
2019/08/22	5	23.60	0	0.00	23.65	5	337	1.48%
2019/08/14	13	23.45	0	0.00	23.50	13	326	3.99%
2019/08/13	3	23.55	0	0.00	23.40	3	328	0.91%
2019/08/12	1	23.60	0	0.00	23.70	1	328	0.30%
2019/08/06	1	22.95	1	22.95	23.20	0	339	0.00%
2019/08/02	1	23.95	0	0.00	23.70	1	364	0.27%
2019/07/31	1	24.00	0	0.00	24.00	1	398	0.25%
2019/07/29	1	24.20	0	0.00	24.15	1	427	0.23%
2019/07/19	2	26.58	0	0.00	26.55	2	422	0.47%
2019/07/12	3	26.40	0	0.00	26.45	3	408	0.73%
2019/07/03	1	26.40	0	0.00	26.25	1	537	0.19%
2019/06/27	2	26.00	0	0.00	25.95	2	558	0.36%
2019/06/17	0	0.00	3	25.50	25.50	-3	641	-0.47%
2019/06/05	1	25.15	0	0.00	25.15	1	654	0.15%
2019/05/31	2	25.48	0	0.00	25.40	2	649	0.31%
2019/05/27	1	25.30	0	0.00	25.30	1	670	0.15%
2019/05/23	1	25.20	0	0.00	25.15	1	685	0.15%
2019/05/17	4	25.25	0	0.00	25.20	4	704	0.57%
2019/05/13	13	25.15	0	0.00	25.15	13	697	1.86%
2019/05/08	1	26.40	5	26.40	26.30	-4	666	-0.60%
2019/05/07	0	0.00	5	27.20	27.25	-5	654	-0.76%
2019/05/06	0	0.00	2	27.35	27.35	-2	638	-0.31%
2019/05/03	5	27.95	0	0.00	28.05	5	625	0.80%
2019/05/02	10	27.95	0	0.00	28.00	10	622	1.61%
2019/04/25	0	0.00	2	28.25	28.10	-2	596	-0.34%
2019/04/22	3	27.90	0	0.00	27.80	3	569	0.53%
2019/04/16	3	28.18	1.9	28.10	28.10	1.1	551	0.20%
2019/04/15	1	28.60	3	28.42	28.15	-2	530	-0.38%
2019/04/12	0	0.00	1	27.70	27.95	-1	486	-0.21%
2019/04/10	0	0.00	1	27.25	27.30	-1	442	-0.23%
2019/04/08	0	0.00	1	26.85	26.80	-1	406	-0.25%
2019/04/01	0	0.00	4	26.73	26.75	-4	385	-1.04%
2019/03/29	0	0.00	1	26.70	26.65	-1	377	-0.26%
2019/03/27	2	26.95	4	26.70	26.60	-2	361	-0.55%
2019/03/26	1	26.00	0	0.00	26.25	1	309	0.32%
2019/03/06	1	25.95	0	0.00	25.85	1	327	0.31%
2019/03/04	0	0.00	2	26.00	26.00	-2	324	-0.62%
2019/02/27	0	0.00	0	25.90	25.90	0	317	-0.01%
2019/02/26	3	25.85	0	0.00	25.85	3	319	0.94%
2019/02/19	2	25.30	0	0.00	25.30	2	295	0.68%
2019/02/11	0	0.00	35	25.06	24.85	-35	312	-11.18%
2019/01/30	0	0.00	5	25.00	25.10	-5	359	-1.39%
2019/01/28	0	0.00	16	25.32	25.20	-16	361	-4.42%
2019/01/18	4	24.65	0	0.00	24.60	4	372	1.07%
2019/01/16	5	24.52	0	0.00	24.45	5	390	1.28%
2019/01/09	4	24.48	0	0.00	24.60	4	440	0.91%
2019/01/08	4	24.50	0	0.00	24.55	4	451	0.89%
2018/12/26	3	24.35	0	0.00	24.30	3	543	0.55%
2018/12/10	2	24.40	0	0.00	24.95	2	756	0.26%
2018/12/07	6	24.44	0	0.00	24.45	6	773	0.78%
2018/12/06	2	24.55	0	0.00	24.40	2	828	0.24%
2018/12/05	2	24.83	0	0.00	24.75	2	879	0.23%
2018/12/03	1	25.00	0	0.00	25.10	1	894	0.11%
2018/11/28	0	0.00	1	24.70	24.55	-1	877	-0.11%
2018/11/23	0	0.00	1	24.25	24.25	-1	882	-0.11%
2018/11/20	0	0.00	1	24.90	24.90	-1	884	-0.11%
2018/11/19	0	0.00	1	25.00	24.95	-1	884	-0.11%
2018/11/16	0	0.00	3	24.65	24.65	-3	882	-0.34%
2018/11/14	0	0.00	20	24.65	24.50	-20	874	-2.29%
2018/11/12	23	24.86	0	0.00	24.70	23	866	2.65%
2018/11/07	45	25.31	45	25.45	24.55	0	854	0.00%
2018/11/06	0	0.00	1	25.25	24.90	-1	818	-0.12%
2018/10/29	0	0.00	5	24.92	24.70	-5	848	-0.59%
2018/10/26	2	25.05	0	0.00	24.70	2	849	0.24%
2018/10/25	4	24.49	7	24.79	24.85	-3	840	-0.36%
2018/10/24	0	0.00	1	25.00	25.10	-1	847	-0.12%
2018/10/19	5	25.90	0	0.00	26.10	5	820	0.61%
2018/10/18	15	25.47	0	0.00	25.75	15	810	1.85%
2018/10/17	15	25.12	0	0.00	24.95	15	796	1.88%
2018/10/12	5	24.34	1	23.80	24.40	4	754	0.53%
2018/10/05	0	0.00	8	25.23	25.25	-8	715	-1.12%
2018/10/04	1	26.30	0	0.00	25.95	1	700	0.14%
2018/10/03	0	0.00	4	26.49	26.55	-4	697	-0.57%
2018/10/01	4	26.90	0	0.00	27.00	4	693	0.58%
2018/09/25	1	25.50	0	0.00	25.50	1	645	0.15%
2018/09/21	3	25.05	0	0.00	24.95	3	634	0.47%
2018/09/20	1	25.10	0	0.00	25.00	1	626	0.16%
2018/09/19	1	25.20	0	0.00	25.35	1	619	0.16%
2018/09/17	1	26.55	2	26.90	26.50	-1	587	-0.17%
2018/09/14	3	26.55	2	26.45	26.55	1	547	0.18%
2018/09/12	0	0.00	2	25.45	25.65	-2	491	-0.41%
2018/09/11	0	0.00	11.4	24.39	25.40	-11.4	436	-2.61%
2018/09/10	10	23.95	0	0.00	23.90	10	383	2.61%
2018/08/14	5	23.73	0	0.00	23.75	5	368	1.36%
2018/08/13	1	23.70	0	0.00	23.65	1	364	0.27%
2018/06/27	0	0.00	10	24.50	24.50	-10	536	-1.86%
2018/06/11	1	24.05	0	0.00	24.15	1	648	0.15%
2018/05/29	3	23.70	0	0.00	23.40	3	633	0.47%
2018/05/21	0	0.00	2	24.15	24.10	-2	628	-0.32%
2018/05/14	10	24.20	0	0.00	24.20	10	653	1.53%
2018/05/11	2	23.70	0	0.00	23.70	2	648	0.31%
2018/05/04	0	0.00	10	23.00	23.05	-10	644	-1.55%
2018/04/26	2	22.90	0	0.00	22.65	2	653	0.31%
2018/04/17	2	23.70	0	0.00	23.65	2	635	0.31%
2018/04/03	0	0.00	5	25.08	25.35	-5	540	-0.92%
2018/03/30	0	0.00	6	25.45	25.05	-6	493	-1.22%
2018/03/28	6	24.45	5	24.44	24.10	1	382	0.26%
2018/03/27	0	0.00	2	23.60	23.70	-2	324	-0.62%
2018/03/14	0	0.00	1	23.15	23.15	-1	329	-0.30%
2018/03/09	5	22.60	0	0.00	22.60	5	346	1.44%
2018/03/01	0	0.00	2	22.55	22.75	-2	402	-0.50%
2018/02/27	0	0.00	2	22.90	22.70	-2	417	-0.48%
2018/02/12	4	22.50	0	0.00	22.40	4	464	0.86%
2018/02/06	0	0.00	24	22.89	21.80	-24	472	-5.08%
2018/02/05	1	22.70	0	0.00	23.05	1	470	0.21%
2018/01/26	0	0.00	1	23.60	23.60	-1	509	-0.20%
2018/01/23	0	0.00	1	23.65	23.65	-1	588	-0.17%
2018/01/22	0	0.00	1	23.70	23.65	-1	617	-0.16%
2018/01/19	4	23.83	1	23.90	23.70	3	629	0.48%
2018/01/18	1	23.65	0	0.00	23.80	1	635	0.16%
2018/01/17	4	23.50	0	0.00	23.55	4	638	0.63%
2018/01/16	0	0.00	1	23.60	23.40	-1	650	-0.15%
2018/01/12	1	23.35	0	0.00	23.40	1	659	0.15%
2018/01/08	0	0.00	1	23.85	23.70	-1	690	-0.14%