台驊投控 (2636)-兆豐-寶成券商分點個股進出

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
98.5
漲跌
▼1.4
漲幅
-1.40%
成交量
1,789張
產業
上市航運類股
616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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/07	0	0.00	5	101.50	99.90	-5	1,966	-0.25%
2024/05/03	0.5	102.08	0	0.00	101.00	0.5	1,962	0.02%
2024/05/02	0	102.50	1	103.00	102.00	-1	1,962	-0.05%
2024/04/26	1	97.10	1	99.00	98.60	0	1,940	0.00%
2024/04/24	0.1	97.30	1	97.10	97.40	-1	1,943	-0.05%
2024/04/19	1	95.50	0	0.00	93.70	1	2,007	0.05%
2024/04/17	0	0.00	5	96.40	96.40	-5	2,086	-0.24%
2024/04/16	0	0.00	0.1	95.00	92.50	-0.1	2,111	0.00%
2024/04/15	1	96.00	0.1	96.20	95.80	0.9	2,153	0.04%
2024/04/12	0.1	102.00	18	104.44	106.00	-17.9	2,135	-0.84%
2024/04/11	0	0.00	5	97.80	97.80	-5	2,178	-0.23%
2024/04/09	4	97.68	4	97.63	96.60	0	2,346	0.00%
2024/04/02	10	93.70	1	94.10	94.30	9	2,428	0.37%
2024/03/28	0	0.00	31.1	96.70	96.60	-31.1	2,631	-1.18%
2024/03/27	30	95.53	1	95.10	95.80	29	2,807	1.03%
2024/03/26	1	95.90	1	94.20	94.00	0	3,112	0.00%
2024/03/21	0	0.00	2	98.10	98.60	-2	3,780	-0.05%
2024/03/20	1	97.20	1	98.30	96.80	0	3,765	0.00%
2024/03/19	1	97.16	1	95.20	97.00	0	3,751	0.00%
2024/03/18	2	93.20	2	93.50	94.40	0	3,744	0.00%
2024/03/15	21.3	91.54	7	92.36	92.10	14.3	3,758	0.38%
2024/03/14	7	98.14	10	98.62	97.70	-3	3,563	-0.08%
2024/03/13	0	0.00	1	94.70	94.80	-1	3,453	-0.03%
2024/03/12	0	0.00	1	92.90	93.40	-1	3,422	-0.03%
2024/03/11	2	93.60	0	0.00	93.00	2	3,426	0.06%
2024/03/06	0.6	93.33	0	0.00	92.70	0.6	3,432	0.02%
2024/03/05	0.2	93.00	0	0.00	94.00	0.2	3,421	0.00%
2024/03/04	0.3	92.10	0	0.00	92.00	0.3	3,386	0.01%
2024/02/29	0	0.00	2	92.55	92.10	-2	3,354	-0.06%
2024/02/27	2	92.30	2	91.80	91.00	0	3,337	0.00%
2024/02/22	3.1	93.69	4	93.75	93.90	-0.9	3,340	-0.03%
2024/02/21	1	91.60	1	92.30	92.30	0	3,307	0.00%
2024/02/20	0	0.00	2	90.15	90.10	-2	3,278	-0.06%
2024/02/02	0	0.00	0.1	88.40	88.00	-0.1	3,236	0.00%
2024/01/31	0	0.00	2	90.60	90.40	-2	3,174	-0.06%
2024/01/29	0	0.00	5	91.10	92.00	-5	3,198	-0.16%
2024/01/26	0	0.00	1	90.60	90.40	-1	3,191	-0.03%
2024/01/25	1	93.00	1	92.10	91.50	0	3,179	0.00%
2024/01/24	1	92.20	1.1	92.78	93.00	-0.1	3,171	0.00%
2024/01/23	0	0.00	1	91.00	90.90	-1	3,151	-0.03%
2024/01/19	2	93.00	2	92.30	92.20	0	3,120	0.00%
2024/01/17	1	91.50	1	91.90	90.60	0	3,091	0.00%
2024/01/12	0.2	92.50	1	92.60	92.80	-0.8	2,970	-0.03%
2024/01/11	1	90.40	0	0.00	89.80	1	2,885	0.03%
2024/01/10	0	0.00	2	90.10	89.30	-2	2,886	-0.07%
2024/01/09	1	91.10	7.4	90.90	90.00	-6.4	2,842	-0.23%
2024/01/08	5	98.00	0	0.00	96.10	5	2,763	0.18%
2024/01/05	6.1	94.20	7	94.23	96.50	-0.9	2,690	-0.03%
2024/01/04	15	92.49	13	93.50	92.60	2	2,575	0.08%
2024/01/03	6	88.67	9	88.51	88.30	-3	2,438	-0.12%
2024/01/02	9	89.62	8	88.39	87.40	1	2,402	0.04%
2023/12/29	1.3	87.47	1	86.70	86.70	0.3	2,332	0.01%
2023/12/28	0	0.00	2	87.10	87.00	-2	2,361	-0.08%
2023/12/27	4.6	89.30	2	88.20	88.50	2.6	2,366	0.11%
2023/12/26	8.4	89.07	3	89.07	89.00	5.4	2,348	0.23%
2023/12/25	5.1	89.37	0	0.00	88.20	5.1	2,303	0.22%
2023/12/22	0	0.00	3	97.43	95.10	-3	2,193	-0.14%
2023/12/21	10.1	96.72	6	97.37	96.00	4.1	2,020	0.20%
2023/12/19	8	96.38	28.1	93.35	94.50	-20.1	1,562	-1.29%
2023/12/18	37.1	90.90	20	90.85	90.90	17.1	1,136	1.50%
2023/12/15	0	0.00	2	83.10	82.70	-2	997	-0.20%
2023/12/14	11.1	82.73	0	0.00	82.50	11.1	982	1.12%
2023/12/13	0	0.00	2	82.70	83.80	-2	978	-0.20%
2023/12/12	12	82.71	3	83.10	82.40	9	985	0.91%
2023/12/05	3	81.87	0	0.00	81.90	3	901	0.33%
2023/12/04	5	79.60	3	80.90	81.40	2	851	0.23%
2023/12/01	1	78.20	1	78.30	78.10	0	803	0.00%
2023/11/28	0	0.00	1	76.90	77.30	-1	784	-0.13%
2023/11/27	1	75.90	1	77.20	76.10	0	777	0.00%
2023/11/22	2	78.90	0	0.00	79.20	2	752	0.27%
2023/11/21	0	0.00	5	78.52	78.40	-5	734	-0.68%
2023/11/17	0	0.00	5	78.10	78.20	-5	718	-0.70%
2023/11/16	0.1	77.90	0	0.00	77.70	0.1	705	0.01%
2023/11/15	2	77.30	0	0.00	77.40	2	698	0.29%
2023/11/14	1	77.10	0	0.00	77.00	1	717	0.14%
2023/11/07	5	77.30	0	0.00	76.80	5	697	0.72%
2023/11/03	0.1	74.00	0	0.00	74.30	0.1	667	0.01%
2023/10/26	0.1	72.60	0	0.00	72.40	0.1	701	0.01%
2023/10/25	0	0.00	0.1	73.10	73.30	-0.1	705	-0.01%
2023/10/02	0	0.00	0.2	74.70	74.20	-0.2	609	-0.02%
2023/09/21	13	77.48	13	78.68	77.40	0	751	0.00%
2023/09/20	0.1	78.20	0	0.00	78.50	0.1	749	0.01%
2023/09/18	0	0.00	1	79.00	78.90	-1	744	-0.13%
2023/09/15	4	78.35	3	78.80	78.20	1	736	0.13%
2023/09/14	0.1	76.10	0	0.00	76.80	0.1	699	0.01%
2023/09/13	0	0.00	0.1	75.50	75.60	-0.1	694	-0.01%
2023/08/30	1	73.70	1	73.90	73.90	0	780	0.00%
2023/08/25	1	73.90	1	73.70	73.50	0	855	0.00%
2023/08/21	1	75.30	0	0.00	75.20	1	907	0.11%
2023/08/18	0	0.00	1	77.10	76.80	-1	912	-0.11%
2023/08/15	0.1	74.30	0	0.00	73.90	0.1	891	0.01%
2023/08/14	2.1	74.46	0	0.00	74.00	2.1	893	0.23%
2023/08/10	0.2	75.13	0.1	74.40	75.00	0.1	894	0.01%
2023/08/09	0.1	76.00	0	0.00	75.80	0.1	894	0.01%
2023/08/08	1	76.60	21	77.02	76.50	-20	890	-2.25%
2023/08/07	0.2	73.10	0	0.00	72.90	0.2	860	0.02%
2023/08/02	0.1	72.70	0	0.00	72.80	0.1	863	0.01%
2023/07/28	1	72.60	1	72.70	72.40	0	860	0.00%
2023/07/27	0.1	71.60	0	0.00	71.50	0.1	854	0.01%
2023/07/21	1	70.80	0	0.00	71.10	1	852	0.12%
2023/07/18	2	68.35	3	69.33	69.30	-1	850	-0.12%
2023/07/17	2	68.45	0	0.00	68.90	2	846	0.24%
2023/07/13	5	67.00	0.1	67.10	66.80	4.9	857	0.57%
2023/07/12	5	68.00	0	0.00	68.10	5	857	0.58%
2023/07/04	23	77.79	24	76.53	76.10	-1	827	-0.12%
2023/07/03	1	75.50	21.4	77.18	77.50	-20.4	739	-2.76%
2023/06/30	0.1	71.20	0	0.00	70.90	0.1	675	0.01%
2023/06/29	0	0.00	2	69.50	69.70	-2	667	-0.30%
2023/06/21	1	71.70	1	70.90	70.90	0	675	0.00%
2023/06/16	0	0.00	1	72.70	72.60	-1	737	-0.14%
2023/06/13	0	0.00	2	72.10	72.60	-2	972	-0.21%
2023/06/12	0.4	74.30	0	0.00	72.40	0.4	1,093	0.04%
2023/06/07	6	70.93	6	70.77	70.50	0	1,430	0.00%
2023/06/06	1	70.60	1	71.20	71.40	0	1,459	0.00%
2023/06/05	1	70.50	1	70.20	70.20	0	1,445	0.00%
2023/06/02	0	0.00	1	70.50	70.80	-1	1,450	-0.07%
2023/06/01	10.3	70.12	0	0.00	70.50	10.3	1,447	0.71%
2023/05/31	1	70.40	0	0.00	70.20	1	1,444	0.07%
2023/05/29	1	70.80	0	0.00	71.70	1	1,441	0.07%
2023/05/26	11	76.32	0	0.00	76.40	11	1,433	0.77%
2023/05/25	10	77.60	0	0.00	77.40	10	1,431	0.70%
2023/05/24	1.2	77.43	0	0.00	77.80	1.2	1,433	0.08%
2023/05/23	0.1	76.80	0	0.00	76.90	0.1	1,433	0.01%
2023/05/22	0.1	77.10	0	0.00	76.70	0.1	1,435	0.01%
2023/05/16	0.1	75.70	2	75.80	75.30	-1.9	1,432	-0.13%
2023/05/10	0	0.00	1	77.00	76.60	-1	1,451	-0.07%
2023/05/08	0.1	76.30	0	0.00	75.50	0.1	1,448	0.01%
2023/04/21	0	0.00	0.3	77.50	76.00	-0.3	1,530	-0.02%
2023/04/14	0	0.00	1	77.80	78.50	-1	1,568	-0.06%
2023/04/13	10	78.37	10	77.62	77.60	0	1,582	0.00%
2023/04/12	2	79.10	2	79.30	79.00	0	1,588	0.00%
2023/04/10	2	79.50	2	79.00	79.00	0	1,626	0.00%
2023/04/07	1	78.50	0	0.00	78.90	1	1,642	0.06%
2023/04/06	1	79.20	1	78.40	77.80	0	1,645	0.00%
2023/03/27	1	76.00	0	0.00	76.90	1	1,847	0.05%
2023/03/23	1	77.60	1	76.00	76.70	0	1,979	0.00%
2023/03/22	0	0.00	2	77.80	78.30	-2	1,970	-0.10%
2023/03/20	0	0.00	7	79.19	79.70	-7	1,958	-0.36%
2023/03/17	6	76.75	0	0.00	80.00	6	1,932	0.31%
2023/03/16	0	0.00	12	76.85	76.30	-12	1,800	-0.67%
2023/03/15	14	78.39	0	0.00	76.00	14	1,782	0.79%
2023/03/14	0	0.00	30	79.80	80.10	-30	1,693	-1.77%
2023/03/13	3	76.17	2	79.50	79.80	1	1,606	0.06%
2023/03/10	5	73.64	5	73.18	72.60	0	1,431	0.00%
2023/03/09	0	0.00	0.3	72.80	74.10	-0.3	1,381	-0.02%
2023/03/08	0	0.00	3.3	72.08	71.80	-3.3	1,365	-0.24%
2023/03/07	1	72.00	0.3	71.90	71.90	0.7	1,370	0.05%
2023/03/06	0.1	72.00	0.6	72.07	72.00	-0.5	1,377	-0.04%
2023/03/03	0	0.00	0.2	70.70	71.40	-0.2	1,369	-0.01%
2023/03/02	0	0.00	0.2	69.80	69.90	-0.2	1,362	-0.01%
2023/03/01	0	68.70	0	0.00	68.50	0	1,364	0.00%
2023/02/23	0	0.00	11.2	69.08	68.80	-11.2	1,357	-0.83%
2023/02/21	1	67.90	0	0.00	67.90	1	1,349	0.07%
2023/02/20	0	0.00	1.1	66.99	66.90	-1.1	1,350	-0.08%
2023/02/17	2	65.75	2	65.70	65.70	0	1,354	0.00%
2023/02/15	2	66.10	0	0.00	65.70	2	1,408	0.14%
2023/02/14	4	66.80	0	0.00	66.70	4	1,440	0.28%
2023/02/09	1	68.10	0	0.00	67.80	1	1,647	0.06%
2023/02/01	2	65.65	3	65.67	66.00	-1	1,708	-0.06%
2023/01/31	0	0.00	1	65.50	65.80	-1	1,718	-0.06%
2023/01/12	1	64.10	0	0.00	64.10	1	1,790	0.06%
2023/01/06	0.1	67.00	0	0.00	66.60	0.1	1,824	0.01%
2023/01/05	1	69.20	1	68.40	68.10	0	1,830	0.00%
2023/01/04	2	69.40	2	69.20	68.50	0	1,838	0.00%
2023/01/03	1.1	76.31	0	0.00	76.30	1.1	1,813	0.06%
2022/12/30	0.2	76.00	0	0.00	76.00	0.2	1,799	0.01%
2022/12/29	0.1	76.70	0	0.00	75.80	0.1	1,788	0.00%
2022/12/23	0	75.50	0	0.00	76.30	0	1,774	0.00%
2022/12/22	3	77.77	1.1	77.40	77.00	1.9	1,766	0.11%
2022/12/21	5.1	75.29	2	75.50	75.10	3.1	1,721	0.18%
2022/12/20	0	0.00	2	76.75	74.20	-2	1,719	-0.12%
2022/12/19	2.1	74.76	0	0.00	74.60	2.1	1,711	0.12%
2022/12/16	5	75.46	4.1	76.69	76.00	1	1,644	0.06%
2022/12/06	1	75.10	0	0.00	74.50	1	1,465	0.07%
2022/12/05	0.1	78.00	0	0.00	78.30	0.1	1,448	0.00%
2022/12/01	0.1	80.10	0.1	79.70	79.70	-0.1	1,419	0.00%
2022/11/30	0.1	77.80	1	77.40	78.60	-0.9	1,408	-0.07%
2022/11/29	2	76.10	2.1	77.00	76.80	-0.1	1,405	0.00%
2022/11/28	0.2	76.57	0	0.00	76.60	0.2	1,414	0.01%
2022/11/25	1	76.00	1	76.40	76.00	0	1,407	0.00%
2022/11/17	1	72.30	0	0.00	72.40	1	1,407	0.07%
2022/11/15	0	0.00	5	71.74	72.10	-5	1,438	-0.35%
2022/11/14	2	72.40	2	71.70	71.80	0	1,435	0.00%
2022/11/11	7	72.59	6	71.30	71.60	1	1,429	0.07%
2022/11/09	5.1	72.50	4	72.15	72.30	1.1	1,378	0.08%
2022/11/08	5	70.56	3	71.13	72.20	2	1,360	0.15%
2022/11/07	1	67.80	1	68.50	69.50	0	1,300	0.00%
2022/11/04	1	63.80	1	66.70	66.70	0	1,197	0.00%
2022/11/01	0	0.00	2	61.60	60.80	-2	1,165	-0.17%
2022/10/25	2	59.15	0	0.00	59.00	2	1,194	0.17%
2022/10/17	0	0.00	2	59.10	59.80	-2	1,181	-0.17%
2022/10/14	1	62.20	1	62.50	62.20	0	1,180	0.00%
2022/10/07	2	68.00	2	67.20	67.10	0	1,186	0.00%
2022/10/06	1	66.80	1	67.80	67.80	0	1,207	0.00%
2022/10/05	2	67.85	2	67.40	67.80	0	1,233	0.00%
2022/10/04	13	66.62	13	67.30	67.50	0	1,258	0.00%
2022/09/30	1	61.00	1.2	61.55	63.40	-0.2	1,301	-0.02%
2022/09/29	6	62.78	6	62.30	62.30	0	1,324	0.00%
2022/09/28	1	64.20	1	62.00	61.40	0	1,343	0.00%
2022/09/27	1	64.70	2	66.05	66.60	-1	1,370	-0.07%
2022/09/26	2	64.55	0	0.00	63.90	2	1,390	0.14%
2022/09/02	1	75.00	0	0.00	74.60	1	2,581	0.04%
2022/08/31	9	77.24	8.6	78.88	78.80	0.4	2,776	0.01%
2022/08/30	0	0.00	1.6	77.68	77.90	-1.6	2,815	-0.06%
2022/08/29	36	78.93	0	0.00	77.20	36	2,846	1.26%
2022/08/23	0	0.00	3	83.10	81.70	-3	3,053	-0.10%
2022/08/19	1	86.70	1	87.30	87.00	0	3,184	0.00%
2022/08/18	1	86.80	1	87.60	87.70	0	3,215	0.00%
2022/08/12	2	88.50	0	0.00	88.80	2	3,366	0.06%
2022/08/10	2	88.55	1	87.60	87.70	1	3,372	0.03%
2022/08/09	2	88.50	0.3	88.50	88.60	1.7	3,381	0.05%
2022/08/08	0	0.00	1	87.50	87.60	-1	3,378	-0.03%
2022/07/27	4	85.80	2	85.45	85.00	2	3,434	0.06%
2022/07/22	1	87.00	2	87.95	88.00	-1	3,433	-0.03%
2022/07/19	1	83.10	2	83.25	83.10	-1	3,403	-0.03%
2022/07/15	3	81.73	0	0.00	82.00	3	3,382	0.09%
2022/07/14	1	81.60	2	83.15	83.00	-1	3,401	-0.03%
2022/07/13	0	0.00	0.2	82.50	81.20	-0.2	3,385	-0.01%
2022/07/12	3	81.07	2	81.40	80.90	1	3,366	0.03%
2022/07/11	2	85.70	3	85.80	85.90	-1	3,357	-0.03%
2022/07/08	8	86.21	3	86.73	87.40	5	3,329	0.15%
2022/07/07	21	81.01	21	81.55	82.70	0	3,297	0.00%
2022/07/06	1	82.70	1	81.20	81.20	0	3,275	0.00%
2022/07/05	11	82.05	12	81.43	83.00	-1	3,268	-0.03%
2022/07/04	13.1	80.26	12	79.63	80.90	1.1	3,249	0.03%
2022/07/01	5	84.22	4	85.33	80.80	1	3,224	0.03%
2022/06/30	3	87.13	3	87.73	86.20	0	3,181	0.00%
2022/06/29	11	92.24	12	89.73	89.60	-1	3,144	-0.03%
2022/06/28	35	93.31	34	92.61	95.40	1	3,081	0.03%
2022/06/27	14	94.44	15	95.27	96.80	-1	2,922	-0.03%
2022/06/24	9	89.16	8	89.11	88.00	1	2,780	0.04%
2022/06/23	10	84.22	12	83.89	83.00	-2	2,656	-0.08%
2022/06/22	24	84.38	22	85.16	83.60	2	2,618	0.08%
2022/06/21	3	89.13	4	88.83	89.10	-1	2,540	-0.04%
2022/06/20	3	88.73	4	89.85	87.00	-1	2,485	-0.04%
2022/06/17	6	96.48	6	97.25	95.80	0	2,395	0.00%
2022/06/16	16	102.72	15	100.78	97.00	1	2,343	0.04%
2022/06/15	4	106.13	8	105.31	103.50	-4	2,300	-0.17%
2022/06/14	6	108.33	7	107.57	108.00	-1	2,315	-0.04%
2022/06/13	5.1	109.98	8	110.63	108.50	-2.9	2,350	-0.12%
2022/06/10	1.2	117.24	0	0.00	116.50	1.2	2,360	0.05%
2022/06/09	4	133.63	2.1	135.95	133.00	1.9	2,299	0.08%
2022/06/08	5	139.00	1	140.50	138.50	4	2,259	0.18%
2022/06/07	0	0.00	1.2	137.57	137.50	-1.2	2,373	-0.05%
2022/06/06	3	136.50	2.2	137.47	137.50	0.9	2,877	0.03%
2022/06/02	4	132.63	4	133.63	134.00	0	3,099	0.00%
2022/06/01	1	133.00	3	133.00	132.50	-2	3,292	-0.06%
2022/05/31	4	129.25	3	130.17	133.00	1	3,909	0.03%
2022/05/30	8	133.63	9	132.83	132.50	-1	4,051	-0.02%
2022/05/27	0	0.00	0.2	127.67	129.00	-0.2	3,976	0.00%
2022/05/26	0	0.00	2	125.25	124.50	-2	3,991	-0.05%
2022/05/25	1	125.50	0	0.00	123.50	1	4,015	0.02%
2022/05/24	18.1	125.99	20	123.48	123.50	-2	4,021	-0.05%
2022/05/23	10	123.55	10.1	124.14	124.00	-0.1	3,987	0.00%
2022/05/20	0	0.00	0.1	119.00	117.00	-0.1	3,953	0.00%
2022/05/19	0.1	113.50	0	0.00	115.50	0.1	4,042	0.00%
2022/05/17	4	115.50	4	115.88	115.00	0	4,080	0.00%
2022/05/13	0	0.00	1	117.00	120.00	-1	4,090	-0.02%
2022/05/12	1	114.50	0	0.00	114.50	1	4,116	0.02%
2022/05/10	0	0.00	3	120.00	121.00	-3	4,151	-0.07%
2022/05/04	0	0.00	0.1	121.50	120.50	-0.1	4,300	0.00%
2022/04/27	0	0.00	8	112.00	114.50	-8	4,364	-0.18%
2022/04/26	6	118.50	6	116.50	117.00	0	4,367	0.00%
2022/04/25	0.3	117.50	0	0.00	117.00	0.3	4,373	0.01%
2022/04/22	2	122.50	2	122.00	122.50	0	4,365	0.00%
2022/04/21	1	123.50	0	0.00	123.50	1	4,382	0.02%
2022/04/20	2	122.50	2	122.00	122.00	0	4,395	0.00%
2022/04/19	6	122.50	6	122.00	121.00	0	4,414	0.00%
2022/04/18	1	120.00	0	0.00	120.00	1	4,427	0.02%
2022/04/15	2	123.50	2	123.00	122.00	0	4,450	0.00%
2022/04/14	5	123.50	5	122.60	122.00	0	4,447	0.00%
2022/04/13	2	122.50	2	123.50	123.50	0	4,452	0.00%
2022/04/11	6	121.67	4	120.00	120.00	2	4,473	0.04%
2022/04/08	0	119.00	1	120.00	122.00	-1	4,497	-0.02%
2022/04/07	2.1	117.26	0	0.00	116.50	2.1	4,491	0.05%
2022/04/06	0.1	120.00	0	0.00	120.00	0.1	4,498	0.00%
2022/04/01	6	122.92	6	123.00	123.00	0	4,564	0.00%
2022/03/31	2	122.50	2	122.50	122.50	0	4,563	0.00%
2022/03/30	0	0.00	2	122.50	122.50	-2	4,568	-0.04%
2022/03/29	2	123.25	1	123.50	122.00	1	4,564	0.02%
2022/03/28	1	122.00	0	0.00	122.50	1	4,565	0.02%
2022/03/25	0.1	124.50	0	0.00	123.00	0.1	4,581	0.00%
2022/03/24	0.1	128.36	0	0.00	127.50	0.1	4,574	0.00%
2022/03/23	2.1	130.95	2	130.50	129.00	0.1	4,601	0.00%
2022/03/21	2	130.50	4	130.50	130.50	-2	4,630	-0.04%
2022/03/18	11	130.14	5	129.90	131.50	6	4,671	0.13%
2022/03/17	3	130.83	3	130.83	133.00	0	4,668	0.00%
2022/03/16	14.2	128.74	13	129.19	129.00	1.2	4,670	0.02%
2022/03/15	13	140.00	13	139.54	134.00	0	4,713	0.00%
2022/03/14	11.1	140.59	13	139.46	139.50	-1.9	4,762	-0.04%
2022/03/11	8	140.50	8	138.94	140.00	0	4,851	0.00%
2022/03/10	11	143.77	11	141.55	139.00	0	4,898	0.00%
2022/03/09	51.1	145.58	34	142.69	141.00	17.1	4,863	0.35%
2022/03/08	15	145.87	21	146.00	150.00	-6	4,582	-0.13%
2022/03/07	7	150.21	2	147.00	146.50	5	4,386	0.11%
2022/03/04	25.1	155.16	26	156.10	153.00	-0.9	4,324	-0.02%
2022/03/03	5	148.10	8	147.75	150.00	-3	3,707	-0.08%
2022/03/02	2	135.50	2	134.50	136.50	0	3,540	0.00%
2022/03/01	2	133.75	1	133.00	137.00	1	3,559	0.03%
2022/02/25	1	132.00	1	133.00	133.00	0	3,537	0.00%
2022/02/23	1	132.50	5	131.70	131.50	-4	3,539	-0.11%
2022/02/22	0	0.00	1	130.00	129.00	-1	3,578	-0.03%
2022/02/21	0	0.00	1	133.50	133.50	-1	3,596	-0.03%
2022/02/18	6	128.17	5.1	129.47	129.50	0.9	3,554	0.03%
2022/02/17	11	127.45	11	126.86	127.00	0	3,609	0.00%
2022/02/15	1	125.50	1	124.00	124.00	0	3,877	0.00%
2022/02/10	0	0.00	2	126.00	125.50	-2	4,158	-0.05%
2022/02/08	1	120.50	1	124.50	122.50	0	4,597	0.00%
2022/02/07	0	0.00	4	121.75	121.00	-4	4,926	-0.08%
2022/01/26	3	114.33	3	114.50	112.00	0	5,286	0.00%
2022/01/25	5	111.30	4	112.50	110.50	1	5,312	0.02%
2022/01/24	3	114.50	1	115.50	115.50	2	5,363	0.04%
2022/01/21	4.1	117.76	0	0.00	116.00	4.1	5,426	0.08%
2022/01/20	0	0.00	2	121.75	122.50	-2	5,453	-0.04%
2022/01/19	1	120.50	0	0.00	120.50	1	5,473	0.02%
2022/01/18	6	123.50	6	123.50	123.50	0	5,514	0.00%
2022/01/17	2	124.00	2	124.00	123.50	0	5,631	0.00%
2022/01/14	10	126.50	11	124.45	126.50	-1	5,724	-0.02%
2022/01/13	13	127.50	21.3	127.33	126.00	-8.3	5,812	-0.14%
2022/01/12	5	127.80	4	127.63	127.50	1	5,870	0.02%
2022/01/11	11	131.09	8	130.38	129.00	3	5,925	0.05%
2022/01/10	3	131.83	2	131.00	130.50	1	6,145	0.02%
2022/01/07	1	131.00	0	0.00	132.00	1	6,498	0.02%
2022/01/06	0	0.00	1	133.00	133.00	-1	6,755	-0.01%
2022/01/04	1	133.50	1	135.00	134.50	0	7,109	0.00%
2022/01/03	8	133.69	15	134.07	134.00	-7	7,160	-0.10%
2021/12/30	2	136.50	2	136.00	136.50	0	7,336	0.00%
2021/12/29	3	138.33	2	139.50	137.50	1	7,451	0.01%
2021/12/28	8	140.63	7.1	141.23	139.00	1	7,728	0.01%
2021/12/27	1	136.00	0	0.00	137.00	1	7,866	0.01%
2021/12/24	1	136.00	0	0.00	135.50	1	8,083	0.01%
2021/12/23	1	137.00	1	137.00	136.50	0	8,152	0.00%
2021/12/22	1	138.00	0	0.00	138.00	1	8,257	0.01%
2021/12/21	15	139.23	20	137.90	139.50	-5	8,354	-0.06%
2021/12/20	7	136.50	7	137.79	136.00	0	8,425	0.00%
2021/12/17	3	138.00	1	139.50	137.00	2	8,496	0.02%
2021/12/16	9	135.44	8	135.75	135.00	1	8,538	0.01%
2021/12/15	6	135.33	3	135.00	135.00	3	8,598	0.03%
2021/12/14	1.6	136.78	0	0.00	133.00	1.6	8,730	0.02%
2021/12/13	1.1	139.52	0	0.00	139.00	1.1	8,724	0.01%
2021/12/10	0	0.00	1	142.50	140.00	-1	8,798	-0.01%
2021/12/09	2.9	142.33	1	140.00	142.50	1.9	8,860	0.02%
2021/12/08	13	150.54	15	151.07	147.00	-2	8,831	-0.02%
2021/12/07	2.3	148.22	2	148.25	148.00	0.3	8,808	0.00%
2021/12/06	8	146.63	19	145.58	145.00	-11	8,776	-0.13%
2021/12/03	46.6	144.36	29	141.97	142.00	17.6	8,830	0.20%
2021/12/02	21.2	145.58	15	144.77	144.00	6.2	9,082	0.07%
2021/12/01	17	138.15	17	137.82	138.00	0	8,992	0.00%
2021/11/30	14.1	137.36	22	138.77	138.50	-7.9	9,138	-0.09%
2021/11/29	5	131.20	4	132.13	131.50	1	9,035	0.01%
2021/11/26	18.1	133.45	14	132.36	130.00	4.1	9,061	0.05%
2021/11/25	5	137.90	5.2	138.79	136.50	-0.2	9,055	0.00%
2021/11/24	0	0.00	3	137.33	136.50	-3	9,073	-0.03%
2021/11/22	22	134.05	25	133.30	133.50	-3	9,286	-0.03%
2021/11/19	1	132.00	0	0.00	131.50	1	9,360	0.01%
2021/11/18	9	136.17	11	135.59	134.50	-2	9,485	-0.02%
2021/11/17	20	133.63	17	133.82	134.00	3	9,734	0.03%
2021/11/16	1	134.50	5	135.60	137.00	-4	9,905	-0.04%
2021/11/15	4	133.50	0	0.00	133.50	4	10,229	0.04%
2021/11/12	5	140.00	5	138.10	136.00	0	10,591	0.00%
2021/11/11	0	0.00	2	138.78	132.00	-2	10,671	-0.02%
2021/11/10	0	0.00	1	138.00	136.50	-1	10,848	-0.01%
2021/11/09	5	138.20	5	138.60	139.50	0	10,983	0.00%
2021/11/08	2	137.05	2	136.50	139.00	0	11,068	0.00%
2021/11/05	10.2	134.44	5	135.60	134.00	5.2	11,188	0.05%
2021/11/04	58	145.99	48	144.77	139.00	10	11,506	0.09%
2021/11/03	5	142.30	9.1	143.30	145.00	-4.1	11,528	-0.04%
2021/11/02	10	133.00	14	132.29	132.00	-4	11,579	-0.03%
2021/11/01	5	130.20	2	130.75	130.50	3	11,708	0.03%
2021/10/29	16	129.50	24.3	130.26	129.00	-8.3	11,795	-0.07%
2021/10/28	7	128.14	4	127.50	125.00	3	12,143	0.02%
2021/10/27	5	124.00	5	125.50	126.00	0	12,656	0.00%
2021/10/26	15	126.37	20.5	126.24	126.50	-5.5	13,233	-0.04%
2021/10/25	5	123.50	6	125.17	127.00	-1	13,697	-0.01%
2021/10/22	21	122.71	14	122.07	122.00	7	14,045	0.05%
2021/10/21	0	0.00	1	128.00	126.50	-1	14,397	-0.01%
2021/10/20	6	126.83	4	126.63	125.00	2	14,730	0.01%
2021/10/19	0	0.00	4	127.75	127.00	-4	15,460	-0.03%
2021/10/18	11	124.32	3	123.33	126.00	8	16,272	0.05%
2021/10/15	10	133.30	5	132.20	133.00	5	16,540	0.03%
2021/10/14	2	127.50	13.1	132.72	138.00	-11.1	16,727	-0.07%
2021/10/13	8	133.69	6	128.67	125.50	2	17,170	0.01%
2021/10/12	2	130.50	5	131.40	133.00	-3	18,156	-0.02%
2021/10/08	2	133.50	1	131.00	132.00	1	18,599	0.01%
2021/10/07	3.1	137.98	10	137.90	134.00	-6.9	19,234	-0.04%
2021/10/06	6	128.50	8	129.75	129.50	-2	19,609	-0.01%
2021/10/05	6	132.83	6	130.42	132.50	0	20,105	0.00%
2021/10/04	7	129.93	8	130.25	126.00	-1	20,507	0.00%
2021/10/01	7	138.71	9	137.44	140.00	-2	21,336	-0.01%
2021/09/30	3	142.00	2	143.50	144.00	1	21,979	0.00%
2021/09/29	18	143.78	19.2	140.87	139.00	-1.2	22,568	-0.01%
2021/09/28	6	143.17	6	144.33	143.50	0	23,358	0.00%
2021/09/27	12	152.92	1.2	153.25	149.00	10.8	24,326	0.04%
2021/09/24	6	155.25	10	156.05	156.00	-4	25,248	-0.02%
2021/09/23	2	149.00	2	151.50	151.50	0	25,817	0.00%
2021/09/22	3	147.50	3	148.00	147.00	0	26,759	0.00%
2021/09/17	2	154.00	2	155.50	155.50	0	27,221	0.00%
2021/09/16	1	150.50	0	0.00	153.00	1	27,892	0.00%
2021/09/15	1	152.00	2	147.25	152.00	-1	28,218	0.00%
2021/09/14	1.1	149.55	5	148.50	150.00	-3.9	28,740	-0.01%
2021/09/13	10	154.85	1	153.50	151.50	9	29,687	0.03%
2021/09/10	2	154.25	2	158.25	158.00	0	30,107	0.00%
2021/09/08	1	154.00	2	153.25	154.00	-1	30,648	0.00%
2021/09/07	7	158.57	6	155.58	154.00	1	30,675	0.00%
2021/09/06	0	0.00	4	154.13	151.50	-4	30,423	-0.01%
2021/09/03	16.1	164.69	4	160.13	157.50	12.1	30,452	0.04%
2021/09/02	8	177.94	8	177.00	177.00	0	30,303	0.00%
2021/09/01	9	180.28	10	176.55	175.00	-1	30,320	0.00%
2021/08/31	3	182.16	1	184.50	179.50	2	30,343	0.01%
2021/08/27	2.1	180.48	0	0.00	178.00	2.1	30,524	0.01%
2021/08/26	14	188.29	16.1	186.57	182.00	-2.1	30,680	-0.01%
2021/08/25	10	184.20	25	185.20	185.00	-15	30,722	-0.05%
2021/08/24	12	185.25	7	185.86	180.00	5	31,199	0.02%
2021/08/23	27	189.61	25	188.44	184.00	2	31,441	0.01%
2021/08/20	6	175.50	8.1	176.07	177.00	-2.1	31,193	-0.01%
2021/08/19	49	185.11	29	185.00	174.00	20	31,090	0.06%
2021/08/18	21	178.88	32	182.14	191.50	-11	30,973	-0.04%
2021/08/17	16.7	180.53	18	180.86	174.50	-1.4	30,603	0.00%
2021/08/16	11	180.14	12	180.42	182.50	-1	30,542	0.00%
2021/08/13	25	183.46	16	180.47	175.00	9	30,388	0.03%
2021/08/12	13	179.08	17	180.15	184.00	-4	30,321	-0.01%
2021/08/11	18	180.44	23	178.17	177.50	-5	30,246	-0.02%
2021/08/10	36	187.56	34	187.04	187.00	2	29,958	0.01%
2021/08/09	7	186.64	14.1	186.64	183.00	-7.1	29,466	-0.02%
2021/08/06	35	186.87	30	186.47	180.00	5	29,109	0.02%
2021/08/05	10.3	178.20	9	177.83	180.50	1.3	28,742	0.00%
2021/08/04	15.2	183.80	16	184.16	184.50	-0.8	28,625	0.00%
2021/08/03	23.1	184.45	18	184.53	182.50	5.1	28,699	0.02%
2021/08/02	19	184.18	30	190.10	190.00	-11	28,426	-0.04%
2021/07/30	23	197.57	25	192.00	183.00	-2	27,927	-0.01%
2021/07/29	12.3	193.58	15.1	198.02	201.50	-2.9	27,415	-0.01%
2021/07/28	9	185.67	22	185.27	183.50	-13	27,036	-0.05%
2021/07/27	10	202.95	9.1	196.85	190.00	0.9	26,859	0.00%
2021/07/26	14	212.39	12.1	209.71	206.50	1.9	26,606	0.01%
2021/07/23	36	222.68	25	219.68	210.00	11	26,290	0.04%
2021/07/22	15	206.57	19	201.33	224.50	-4	25,550	-0.02%
2021/07/21	5.1	231.32	4	221.43	208.00	1.1	24,754	0.00%
2021/07/20	32.1	225.86	27	226.11	229.00	5.1	24,353	0.02%
2021/07/19	16.2	243.15	13	242.65	235.00	3.2	23,886	0.01%
2021/07/16	61.1	262.51	50	261.46	244.00	11.1	23,486	0.05%
2021/07/15	22	248.14	21.2	246.05	257.50	0.8	22,414	0.00%
2021/07/14	15.4	240.71	19.2	242.02	234.50	-3.8	21,868	-0.02%
2021/07/13	26.2	273.43	19.3	259.21	252.00	6.9	21,299	0.03%
2021/07/12	27.3	296.65	33	286.91	279.50	-5.7	20,787	-0.03%
2021/07/09	34.2	289.89	25.4	290.20	280.00	8.7	20,166	0.04%
2021/07/08	32	292.92	37.1	288.86	295.50	-5.1	19,499	-0.03%
2021/07/07	29.2	287.40	29.5	287.08	290.00	-0.4	18,526	0.00%
2021/07/06	32.1	297.34	34.1	301.82	283.00	-2	17,714	-0.01%
2021/07/05	39.2	302.43	25.2	302.64	294.00	14	17,091	0.08%
2021/07/02	24.1	295.81	24.5	298.07	307.00	-0.4	16,199	0.00%
2021/07/01	24.1	273.89	22.5	277.70	286.50	1.6	15,143	0.01%
2021/06/30	12.1	247.93	17.3	250.20	260.50	-5.2	14,146	-0.04%
2021/06/29	43.6	253.32	44	246.10	237.00	-0.4	13,514	0.00%
2021/06/28	24.3	237.16	15	240.23	244.00	9.3	12,513	0.07%
2021/06/25	16.1	213.51	20.7	218.56	222.00	-4.5	11,999	-0.04%
2021/06/24	2	198.75	4	201.38	202.00	-2	11,191	-0.02%
2021/06/23	11.7	193.27	20	192.73	184.00	-8.3	10,842	-0.08%
2021/06/22	23	211.54	42	208.83	197.00	-19	10,244	-0.19%
2021/06/21	29	202.03	14.2	203.25	205.50	14.9	9,196	0.16%
2021/06/18	41.1	179.09	63	188.21	189.50	-21.9	8,712	-0.25%
2021/06/17	6	165.83	2	172.00	172.50	4	8,170	0.05%
2021/06/16	40	155.00	1	154.00	157.00	39	8,058	0.48%
2021/06/15	2	140.00	0	0.00	146.00	2	7,942	0.03%
2021/06/11	2.2	132.38	2	131.50	133.00	0.2	7,888	0.00%
2021/06/09	0	0.00	1	128.00	125.00	-1	7,759	-0.01%
2021/06/08	1	124.50	6.1	126.00	128.50	-5.1	7,737	-0.07%
2021/06/07	4	123.38	7	125.50	122.50	-3	7,707	-0.04%
2021/06/04	1.5	137.83	1	135.50	133.00	0.5	7,735	0.01%
2021/06/02	1	124.00	1	124.00	124.00	0	7,441	0.00%
2021/06/01	17	102.66	15	109.33	113.00	2	7,205	0.03%
2021/05/31	4	101.88	9.5	102.84	103.00	-5.5	6,640	-0.08%
2021/05/28	0	0.00	5	93.70	93.70	-5	6,264	-0.08%
2021/05/27	3	85.20	17.1	85.20	85.20	-14.1	6,424	-0.22%
2021/05/26	2	77.50	22	74.90	77.50	-20	6,440	-0.31%
2021/05/25	1	71.80	23	69.17	70.50	-22	6,167	-0.36%
2021/05/24	21	73.10	5	73.32	72.00	16	6,069	0.26%
2021/05/21	25	72.02	6	71.43	71.50	19	5,882	0.32%
2021/05/20	0	0.00	1	69.10	68.40	-1	5,775	-0.02%
2021/05/19	11	70.35	0	0.00	71.10	11	5,621	0.20%
2021/05/18	1	63.00	0	0.00	65.70	1	5,490	0.02%
2021/05/17	1	59.80	0	0.00	59.80	1	5,451	0.02%
2021/05/14	1.1	69.64	2	67.60	65.70	-0.9	5,343	-0.02%
2021/05/13	3.1	66.02	3	67.00	68.20	0.1	5,260	0.00%
2021/05/12	12	70.70	0	0.00	70.10	12	5,162	0.23%
2021/05/11	3.1	81.46	0	0.00	77.80	3.1	5,087	0.06%
2021/05/10	0	0.00	1	79.60	82.10	-1	4,860	-0.02%
2021/05/06	0	0.00	1	75.10	72.90	-1	4,628	-0.02%
2021/05/05	1.3	71.04	1	73.20	73.10	0.3	4,535	0.01%
2021/05/04	17	76.40	1	72.00	72.00	16	4,407	0.36%
2021/05/03	0	0.00	7	79.80	79.90	-7	4,116	-0.17%
2021/04/29	0	0.00	2	71.90	72.70	-2	3,920	-0.05%
2021/04/28	1	70.20	2	68.80	68.90	-1	3,807	-0.03%
2021/04/27	3	69.87	1	70.10	69.30	2	3,763	0.05%
2021/04/26	0	0.00	3	68.20	69.30	-3	3,660	-0.08%
2021/04/21	0	0.00	7	65.31	68.30	-7	3,175	-0.22%
2021/04/20	0	0.00	5	59.36	62.10	-5	3,068	-0.16%
2021/04/16	5	57.00	10	58.40	58.70	-5	2,881	-0.17%
2021/04/13	1	55.70	0	0.00	55.50	1	2,817	0.04%
2021/04/12	0	0.00	7	55.34	55.20	-7	2,759	-0.25%
2021/04/09	2	53.20	0	0.00	53.60	2	2,725	0.07%
2021/04/01	0	0.00	1	55.00	54.80	-1	2,872	-0.03%
2021/03/31	1	55.20	0	0.00	55.20	1	2,858	0.03%
2021/03/29	10	54.00	0	0.00	53.50	10	2,820	0.35%
2021/03/25	6	51.80	10	51.70	51.70	-4	2,929	-0.14%
2021/03/22	1	54.50	0	0.00	54.60	1	2,936	0.03%
2021/03/19	1	53.00	1	52.20	53.00	0	2,971	0.00%
2021/03/18	0	0.00	1	52.10	52.50	-1	3,079	-0.03%
2021/03/17	24	50.59	0	0.00	50.40	24	3,108	0.77%
2021/03/16	0	0.00	1	49.15	49.25	-1	3,083	-0.03%
2021/03/15	4	49.90	4	50.04	49.95	0	3,075	0.00%
2021/03/10	2	46.93	0	0.00	47.90	2	2,887	0.07%
2021/03/08	0.3	44.50	0	0.00	44.60	0.3	2,633	0.01%
2021/03/04	2	43.78	1	43.60	43.80	1	2,610	0.04%
2021/03/02	2	46.25	1	44.75	44.85	1	2,542	0.04%
2021/02/26	6	43.75	11	44.80	45.35	-5	2,354	-0.21%
2021/02/23	2	42.03	2	41.93	41.75	0	2,228	0.00%
2021/02/22	0	0.00	1	41.60	42.15	-1	2,221	-0.05%
2021/02/17	0.3	39.50	1	39.80	40.00	-0.7	2,165	-0.03%
2021/01/27	0.3	39.80	1	40.00	39.15	-0.7	2,382	-0.03%
2021/01/20	0	0.00	1	39.35	37.95	-1	2,382	-0.04%
2021/01/15	0	0.00	2	38.25	38.00	-2	2,405	-0.08%
2021/01/07	2	39.13	0	0.00	39.10	2	2,448	0.08%
2021/01/06	1	39.90	0	0.00	39.60	1	2,477	0.04%
2021/01/05	2	40.78	0	0.00	40.85	2	2,492	0.08%
2020/12/30	0	0.00	1	40.75	41.20	-1	2,452	-0.04%
2020/12/29	1	42.00	2	42.50	42.20	-1	2,434	-0.04%
2020/12/28	6	42.59	2	43.05	43.00	4	2,328	0.17%
2020/12/24	1.3	39.76	0	0.00	39.85	1.3	2,223	0.06%
2020/12/22	0	0.00	1	41.65	39.80	-1	2,246	-0.04%
2020/12/21	2	42.18	0	0.00	42.15	2	2,215	0.09%
2020/12/18	2	40.50	0	0.00	40.35	2	2,150	0.09%
2020/12/16	0	0.00	1	41.40	42.00	-1	2,156	-0.05%
2020/12/15	1	41.85	0	0.00	42.00	1	2,118	0.05%
2020/12/14	1	39.40	0	0.00	41.40	1	2,018	0.05%
2020/12/11	1	38.35	2	38.35	38.60	-1	1,885	-0.05%
2020/12/09	0	0.00	1	37.15	37.70	-1	1,794	-0.06%
2020/12/08	2	36.40	0	0.00	36.50	2	1,810	0.11%
2020/12/07	1	35.25	0	0.00	35.50	1	1,841	0.05%
2020/12/04	0	0.00	7	36.60	36.60	-7	1,898	-0.37%
2020/12/01	7	36.25	0	0.00	36.30	7	2,119	0.33%
2020/11/16	0	0.00	4	37.60	37.70	-4	2,553	-0.16%
2020/11/13	4	37.15	0	0.00	37.10	4	2,552	0.16%
2020/11/12	0	0.00	1	37.40	37.35	-1	2,561	-0.04%
2020/11/10	0	0.00	1	38.85	38.15	-1	2,557	-0.04%
2020/11/09	0	0.00	2	39.95	40.00	-2	2,494	-0.08%
2020/11/06	1	38.45	1	38.65	38.35	0	2,430	0.00%
2020/11/05	1	38.85	1	38.60	38.60	0	2,459	0.00%
2020/10/27	1	38.65	4	38.25	38.40	-3	2,432	-0.12%
2020/10/26	3	39.10	0	0.00	38.10	3	2,435	0.12%
2020/10/20	0	0.00	3	37.92	38.25	-3	2,388	-0.13%
2020/10/19	0	0.00	1	37.60	38.20	-1	2,363	-0.04%
2020/10/16	1	36.00	1	36.20	36.10	0	2,322	0.00%
2020/10/15	0	0.00	3	37.02	36.95	-3	2,312	-0.13%
2020/10/14	1	37.65	6	37.78	37.85	-5	2,283	-0.22%
2020/10/13	5	36.85	0	0.00	36.65	5	2,239	0.22%
2020/10/08	1	35.50	0	0.00	35.60	1	2,190	0.05%
2020/10/05	0	0.00	5	36.00	35.65	-5	2,244	-0.22%
2020/09/25	0	0.00	2	33.05	33.35	-2	2,399	-0.08%
2020/09/21	13	35.21	8	35.50	35.65	5	2,507	0.20%
2020/09/16	0	0.00	10	34.85	34.70	-10	2,459	-0.41%
2020/09/15	0	0.00	2	35.95	35.55	-2	2,440	-0.08%
2020/09/14	2	35.95	0	0.00	35.80	2	2,439	0.08%
2020/09/11	0	0.00	1	37.55	36.30	-1	2,413	-0.04%
2020/09/10	1	38.45	0	0.00	37.85	1	2,393	0.04%
2020/09/09	1	38.30	0	0.00	38.20	1	2,359	0.04%
2020/09/08	3	38.57	1	36.70	38.00	2	2,298	0.09%
2020/09/07	0	0.00	1	39.25	38.75	-1	2,230	-0.04%
2020/09/04	0	0.00	1.1	39.99	40.10	-1.1	2,151	-0.05%
2020/09/03	4	38.43	6	38.47	38.05	-2	2,068	-0.10%
2020/09/02	2	36.10	4	35.81	36.25	-2	1,953	-0.10%
2020/09/01	6	35.44	2	35.48	34.40	4	1,871	0.21%
2020/08/31	13	34.32	1	35.75	35.75	12	1,684	0.71%
2020/08/28	0	0.00	4	32.40	32.50	-4	1,537	-0.26%
2020/08/25	0	0.00	1	31.85	31.70	-1	1,549	-0.06%
2020/08/24	1	31.25	1	31.60	31.25	0	1,615	0.00%
2020/08/20	1	31.30	1	30.05	30.30	0	1,620	0.00%
2020/08/19	1	31.85	0	0.00	31.20	1	1,607	0.06%
2020/08/17	0	0.00	3	32.02	32.00	-3	1,602	-0.19%
2020/08/11	2	31.28	1	32.35	30.90	1	1,578	0.06%
2020/08/10	2	31.23	1	32.00	31.90	1	1,540	0.06%
2020/07/31	0	0.00	14	29.55	29.10	-14	1,420	-0.99%
2020/07/23	0	0.00	1	29.20	29.15	-1	1,340	-0.07%
2020/07/22	0	0.00	10	29.10	29.15	-10	1,336	-0.75%
2020/07/20	5	28.08	0	0.00	28.20	5	1,311	0.38%
2020/07/17	0	0.00	1	28.10	28.00	-1	1,304	-0.08%
2020/07/16	1	27.85	5	27.90	27.85	-4	1,295	-0.31%
2020/07/15	10	28.00	0	0.00	27.90	10	1,291	0.77%
2020/07/14	7	27.98	0	0.00	28.05	7	1,283	0.55%
2020/07/13	5	28.65	0	0.00	29.00	5	1,262	0.40%
2020/07/10	5	28.50	0	0.00	28.60	5	1,251	0.40%
2020/07/08	2	31.65	0	0.00	31.90	2	1,165	0.17%
2020/07/06	3	31.67	1	31.75	31.70	2	1,093	0.18%
2020/07/03	0	0.00	1	28.50	30.55	-1	989	-0.10%
2020/07/02	0	0.00	1	27.85	28.20	-1	828	-0.12%
2020/06/30	0	0.00	1	27.45	27.40	-1	743	-0.13%
2020/06/29	1	27.45	0	0.00	27.45	1	729	0.14%
2020/06/24	0	0.00	2	27.50	27.45	-2	712	-0.28%
2020/06/23	1	27.40	0	0.00	27.50	1	707	0.14%
2020/06/18	2	27.50	2	27.50	27.50	0	667	0.00%
2020/06/17	2	27.10	2	27.20	27.25	0	642	0.00%
2020/06/15	2	26.30	0	0.00	26.45	2	604	0.33%
2020/06/11	0	0.00	6	26.20	26.25	-6	581	-1.03%
2020/06/08	6	26.50	0	0.00	26.40	6	564	1.06%
2020/06/04	0	0.00	3	26.00	26.10	-3	542	-0.55%
2020/06/03	0	0.00	1	26.05	26.05	-1	537	-0.19%
2020/06/01	4	26.36	0	0.00	26.25	4	507	0.79%
2020/05/29	3	26.50	4	26.50	26.50	-1	456	-0.22%
2020/05/28	0	0.00	4	24.65	24.10	-4	378	-1.06%
2020/05/22	0	0.00	1	24.00	23.95	-1	338	-0.30%
2020/05/21	1	23.90	0	0.00	24.00	1	322	0.31%
2020/03/23	1	17.90	0	0.00	18.00	1	231	0.43%
2020/02/17	8	22.75	0	0.00	22.75	8	177	4.50%
2019/12/18	0	0.00	1	24.05	23.95	-1	237	-0.42%
2019/12/16	1	23.80	0	0.00	23.80	1	227	0.44%
2019/08/13	1	23.45	0	0.00	23.40	1	328	0.30%
2019/08/02	0	0.00	1	23.70	23.70	-1	364	-0.27%
2019/07/12	0	0.00	2	26.45	26.45	-2	408	-0.49%
2019/07/03	2	26.35	0	0.00	26.25	2	537	0.37%
2019/06/24	1	26.05	0	0.00	25.95	1	627	0.16%
2019/05/20	1	25.10	0	0.00	25.10	1	698	0.14%
2019/05/16	0	0.00	5	25.35	25.35	-5	704	-0.71%
2019/05/08	5	26.40	0	0.00	26.30	5	666	0.75%
2019/05/07	0	0.00	5	27.25	27.25	-5	654	-0.76%
2019/05/06	0	0.00	1	27.90	27.35	-1	638	-0.16%
2019/05/02	1	28.05	0	0.00	28.00	1	622	0.16%
2019/04/29	0	0.00	1	28.00	28.00	-1	602	-0.17%
2019/04/25	0	0.00	5	28.12	28.10	-5	596	-0.84%
2019/04/18	1	27.80	0	0.00	27.80	1	568	0.18%
2019/04/17	0	0.00	3	28.00	27.95	-3	563	-0.53%
2019/04/16	1	28.00	0	0.00	28.10	1	551	0.18%
2019/04/15	3	28.67	0	0.00	28.15	3	530	0.57%
2019/04/09	5	27.20	0	0.00	27.30	5	437	1.14%
2019/04/02	0	0.00	129	26.69	26.60	-129	394	-32.67%	大賣/鉅額交易
2019/04/01	1	26.70	0	0.00	26.75	1	385	0.26%
2019/03/29	0	0.00	5	26.60	26.65	-5	377	-1.32%
2019/03/27	3	26.80	64	26.95	26.60	-61	361	-16.89%
2019/03/22	0	0.00	27	25.94	25.95	-27	308	-8.75%
2019/03/12	0	0.00	8	25.64	25.70	-8	324	-2.47%
2019/02/21	75	25.40	0	0.00	25.60	75	298	25.15%
2019/02/13	35	24.90	0	0.00	24.90	35	302	11.59%
2019/01/30	73	25.05	0	0.00	25.10	73	359	20.29%
2019/01/29	37	24.95	0	0.00	24.95	37	363	10.19%
2018/12/14	0	0.00	1	25.30	25.25	-1	654	-0.15%
2018/12/13	0	0.00	1	25.20	25.25	-1	695	-0.14%
2018/12/11	2	25.05	0	0.00	25.00	2	741	0.27%
2018/12/03	0	0.00	3	25.05	25.10	-3	894	-0.34%
2018/11/22	1	24.65	0	0.00	24.45	1	880	0.11%
2018/11/20	2	25.00	0	0.00	24.90	2	884	0.23%
2018/10/22	0	0.00	1	26.40	26.10	-1	832	-0.12%
2018/10/12	1	23.80	0	0.00	24.40	1	754	0.13%
2018/10/11	1	23.60	1	23.80	23.50	0	746	0.00%
2018/10/05	0	0.00	2	25.60	25.25	-2	715	-0.28%
2018/10/02	10	26.89	0	0.00	26.70	10	707	1.41%
2018/09/19	0	0.00	1	25.55	25.35	-1	619	-0.16%
2018/09/14	1	26.40	2	26.40	26.55	-1	547	-0.18%
2018/09/13	1	25.80	1	25.65	26.00	0	512	0.00%
2018/09/12	1	26.00	0	0.00	25.65	1	491	0.20%
2018/09/11	6	25.21	1	25.00	25.40	5	436	1.15%
2018/09/05	0	0.00	5	24.30	24.30	-5	372	-1.34%
2018/08/30	0	0.00	1	24.40	24.45	-1	379	-0.26%
2018/08/24	0	0.00	1	24.05	23.90	-1	375	-0.27%
2018/08/23	2	24.35	0	0.00	24.25	2	375	0.53%
2018/08/20	1	24.20	0	0.00	23.95	1	374	0.27%
2018/08/08	0	0.00	1	24.75	24.55	-1	332	-0.30%
2018/07/11	0	0.00	5	23.10	23.00	-5	365	-1.37%
2018/07/09	0	23.50	0	0.00	23.60	0	373	0.00%
2018/06/27	0	0.00	2	24.95	24.50	-2	536	-0.37%
2018/06/15	0	0.00	2	24.10	23.95	-2	652	-0.31%
2018/06/08	0	0.00	5	24.05	23.80	-5	649	-0.77%
2018/05/08	0	0.00	5	23.85	23.80	-5	650	-0.77%
2018/04/25	5	22.80	0	0.00	23.05	5	656	0.76%
2018/04/17	2	23.65	0	0.00	23.65	2	635	0.31%
2018/04/11	1	24.55	0	0.00	25.30	1	596	0.17%
2018/04/09	100	25.98	106	25.47	25.45	-6	568	-1.06%	大賣/
2018/04/03	0	0.00	1	25.35	25.35	-1	540	-0.18%
2018/04/02	1	24.85	1	24.85	24.50	0	507	0.00%
2018/03/31	0	0.00	1	24.90	24.85	-1	501	-0.20%
2018/03/29	3	24.67	6	24.82	25.40	-3	453	-0.66%
2018/03/28	4	24.23	4	24.66	24.10	0	382	0.00%
2018/03/20	0	0.00	2	23.45	23.50	-2	328	-0.61%
2018/02/22	0	0.00	1	23.00	22.90	-1	455	-0.22%
2018/02/07	0	0.00	2	22.95	22.70	-2	471	-0.42%
2018/02/06	2	22.53	0	0.00	21.80	2	472	0.42%
2018/02/05	2	22.83	0	0.00	23.05	2	470	0.43%
2018/01/24	0	0.00	1	23.65	23.65	-1	582	-0.17%
2018/01/22	2	23.65	0	0.00	23.65	2	617	0.32%
2018/01/12	2	23.45	0	0.00	23.40	2	659	0.30%
2018/01/11	2	23.35	0	0.00	23.50	2	682	0.29%