台驊控股 (2636)-凱基-桃園券商分點個股進出

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

台驊控股

(2636)

可現股當沖

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

立即追蹤
本地時間:13:30

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

台驊控股 (2636)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	79.40	79.50	-1	659	-0.15%
2024/12/02	2	79.30	0	0.00	79.00	2	660	0.30%
2024/11/29	0	79.20	0	0.00	78.70	0	659	0.00%
2024/11/28	0	79.70	2	79.20	79.30	-2	657	-0.30%
2024/11/27	2	80.00	0	0.00	80.10	2	655	0.31%
2024/11/26	1	82.80	0	0.00	82.80	1	636	0.16%
2024/11/25	2	83.00	0	0.00	83.00	2	637	0.31%
2024/11/22	0	87.90	0	0.00	87.20	0	584	0.00%
2024/11/21	0	0.00	1	88.00	87.60	-1	573	-0.17%
2024/11/20	0	87.67	10	87.55	87.60	-10	562	-1.78%
2024/11/15	10	85.55	0	0.00	85.40	10	549	1.82%
2024/11/14	1	84.99	2	83.90	83.80	-1	544	-0.18%
2024/11/12	0	0.00	12	87.02	86.50	-12	528	-2.27%
2024/11/11	10	86.10	0	0.00	86.00	10	517	1.93%
2024/11/08	1	86.00	0	0.00	85.80	1	521	0.19%
2024/10/18	1	87.00	0	0.00	86.60	1	650	0.15%
2024/10/07	1	86.50	0	0.00	86.50	1	713	0.14%
2024/10/04	3	87.27	0	0.00	86.80	3	731	0.41%
2024/10/01	10	90.45	4	90.20	90.10	6	731	0.82%
2024/09/26	12	91.33	18	90.79	89.70	-6	728	-0.82%
2024/09/25	1	88.90	0	0.00	89.20	1	683	0.15%
2024/09/24	1	89.40	1	88.00	88.20	0	677	0.00%
2024/09/23	0	86.90	0	0.00	86.60	0	656	0.00%
2024/09/16	0	86.20	0	0.00	86.00	0	709	0.00%
2024/09/13	0	86.10	0	0.00	85.80	0	724	0.00%
2024/09/10	0	0.00	3	83.20	83.20	-3	776	-0.39%
2024/09/06	1	83.70	0	0.00	84.40	1	846	0.12%
2024/09/05	2	84.20	0	0.00	83.80	2	908	0.22%
2024/09/04	0	85.00	0	0.00	84.60	0	1,004	0.00%
2024/09/03	0	0.00	1	88.00	87.50	-1	1,034	-0.10%
2024/08/30	0	89.75	0	0.00	89.60	0	1,168	0.00%
2024/08/27	1	88.00	0	0.00	88.20	1	1,252	0.08%
2024/08/26	2	89.60	0	0.00	89.20	2	1,277	0.16%
2024/08/23	0	89.20	1	88.70	88.90	-1	1,327	-0.08%
2024/08/21	1	89.40	0	0.00	89.10	1	1,598	0.06%
2024/08/20	2	90.10	0	0.00	89.90	2	1,626	0.12%
2024/08/19	1	90.20	0	0.00	90.10	1	1,642	0.06%
2024/08/16	0	0.00	1	90.41	90.10	-1	1,657	-0.06%
2024/08/15	6	90.20	0	0.00	90.10	6	1,671	0.36%
2024/08/13	2	89.60	0	0.00	89.30	2	1,730	0.12%
2024/08/12	1	88.30	0	0.00	90.30	1	1,774	0.06%
2024/08/09	2	90.20	0	0.00	89.00	2	1,832	0.11%
2024/08/07	0	0.00	1	92.30	92.80	-1	2,326	-0.04%
2024/08/05	5	86.79	10	85.70	85.30	-5	2,430	-0.20%
2024/08/01	0	0.00	2	93.95	94.50	-2	2,438	-0.08%
2024/07/31	0	0.00	0	92.90	92.80	0	2,442	0.00%
2024/07/29	1	91.60	0.1	91.30	90.90	0.9	2,464	0.04%
2024/07/26	0	0.00	1	91.90	91.90	-1	2,480	-0.04%
2024/07/22	1	90.00	0	0.00	91.20	1	2,555	0.04%
2024/07/19	3	93.93	1	93.60	93.20	2	2,549	0.08%
2024/07/18	0	0.00	1	97.20	97.20	-1	2,554	-0.04%
2024/07/17	1	97.00	2	97.40	97.00	-1	2,555	-0.04%
2024/07/15	3	96.00	11	95.96	96.40	-8	2,597	-0.31%
2024/07/12	5	97.04	0	0.00	96.80	5	2,601	0.19%
2024/07/11	0	0.00	4	96.40	96.30	-4	2,610	-0.15%
2024/07/10	1	97.00	0	0.00	96.00	1	2,648	0.04%
2024/07/09	15	95.83	6	95.83	95.80	9	2,738	0.33%
2024/07/08	1.1	93.39	0	0.00	93.10	1.1	2,803	0.04%
2024/07/05	2	96.60	0	0.00	96.40	2	2,801	0.07%
2024/07/03	2	98.40	0	0.00	98.40	2	2,826	0.07%
2024/07/01	0	0.00	0	98.20	97.60	0	2,816	0.00%
2024/06/28	1.1	98.09	1	98.10	97.50	0.1	2,815	0.00%
2024/06/27	0	0.00	1	98.60	98.50	-1	2,816	-0.04%
2024/06/26	4	98.60	0	0.00	98.40	4	2,825	0.14%
2024/06/25	1	98.60	0	0.00	99.60	1	2,827	0.04%
2024/06/24	1	98.80	0	0.00	98.90	1	2,837	0.04%
2024/06/21	5	102.50	7	102.57	100.50	-2	2,840	-0.07%
2024/06/19	1	101.00	5	101.60	100.00	-4	2,832	-0.14%
2024/06/18	1	100.00	0	0.00	99.90	1	2,843	0.04%
2024/06/17	1	100.00	1	99.70	100.00	0	2,866	0.00%
2024/06/14	6	99.32	12	99.46	100.00	-6	2,881	-0.21%
2024/06/13	20	99.89	7	99.91	99.50	13	2,880	0.45%
2024/06/12	10	97.71	18	96.56	97.30	-8	3,040	-0.26%
2024/06/11	26	106.46	1	106.00	101.50	25	3,093	0.81%
2024/06/07	0	0.00	3	112.33	112.50	-3	3,038	-0.10%
2024/06/06	2	111.75	2	112.50	112.50	0	3,024	0.00%
2024/06/05	4	112.63	13	111.81	110.00	-9	2,995	-0.30%
2024/06/03	5	111.70	0.1	112.00	112.00	4.9	2,963	0.17%
2024/05/31	11	113.09	5	112.30	111.50	6	2,956	0.20%
2024/05/30	2	113.50	4	114.00	113.00	-2	2,950	-0.07%
2024/05/29	8	115.31	2	114.25	113.50	6	2,943	0.20%
2024/05/28	14.2	119.95	9	116.83	115.00	5.2	2,910	0.18%
2024/05/27	6	113.42	26.3	114.56	118.00	-20.3	2,773	-0.73%
2024/05/23	1	105.00	1	106.50	105.00	0	2,640	0.00%
2024/05/22	1.1	106.50	0	0.00	106.50	1.1	2,644	0.04%
2024/05/21	8	107.44	1	107.00	107.00	7	2,669	0.26%
2024/05/20	4	109.13	0	0.00	108.50	4	2,696	0.15%
2024/05/17	6	111.92	9	110.67	110.50	-3	2,679	-0.11%
2024/05/16	1	110.00	1	113.00	113.00	0	2,648	0.00%
2024/05/15	3	106.34	3	107.33	108.50	0	2,610	0.00%
2024/05/14	19	112.37	12	113.46	111.00	7	2,561	0.27%
2024/05/13	13.1	115.74	23.1	117.75	115.50	-10	2,340	-0.43%
2024/05/10	2	106.49	17	108.44	109.00	-15	2,096	-0.72%
2024/05/09	1	99.60	0	0.00	99.30	1	2,008	0.05%
2024/05/08	5	98.60	0	0.00	98.50	5	1,983	0.25%
2024/05/07	10	101.00	0	0.00	99.90	10	1,966	0.51%
2024/05/06	1	100.00	2	100.00	99.60	-1	1,959	-0.05%
2024/05/03	3	102.50	2	101.75	101.00	1	1,962	0.05%
2024/05/02	1	102.50	7.1	103.14	102.00	-6.1	1,962	-0.31%
2024/04/30	1	101.00	5	100.50	102.00	-4	1,970	-0.20%
2024/04/29	1.1	103.93	17	103.89	104.00	-16	1,978	-0.81%
2024/04/26	9	97.89	2	98.90	98.60	7	1,940	0.36%
2024/04/25	2	96.75	1	97.90	96.40	1	1,924	0.05%
2024/04/24	15.1	97.30	2	96.90	97.40	13.1	1,943	0.67%
2024/04/23	2	96.10	0	0.00	96.10	2	1,946	0.10%
2024/04/22	3	96.43	3	95.77	95.00	0	1,963	0.00%
2024/04/19	5	94.34	3	94.97	93.70	2	2,007	0.10%
2024/04/18	3	95.96	1	95.70	94.90	2	2,074	0.10%
2024/04/17	0	0.00	11	94.57	96.40	-11	2,086	-0.53%
2024/04/16	2	93.65	3	93.70	92.50	-1	2,111	-0.05%
2024/04/15	12.1	96.14	3	96.47	95.80	9.1	2,153	0.42%
2024/04/12	7	106.00	16.1	104.53	106.00	-9.1	2,135	-0.43%
2024/04/11	0	0.00	5	97.10	97.80	-5	2,178	-0.23%
2024/04/09	0	0.00	5	97.50	96.60	-5	2,346	-0.21%
2024/04/08	1	93.50	1	94.20	94.40	0	2,402	0.00%
2024/04/02	1	93.40	1	93.90	94.30	0	2,428	0.00%
2024/04/01	1	93.90	0	0.00	93.50	1	2,466	0.04%
2024/03/29	1	94.80	0	0.00	94.90	1	2,516	0.04%
2024/03/28	0	0.00	1	96.80	96.60	-1	2,631	-0.04%
2024/03/27	2	93.70	3	95.33	95.80	-1	2,807	-0.04%
2024/03/26	15.1	97.09	0	0.00	94.00	15.1	3,112	0.48%
2024/03/25	0	97.60	2	97.50	97.30	-2	3,235	-0.06%
2024/03/22	3	96.57	1	97.40	97.60	2	3,655	0.06%
2024/03/21	1	98.70	2	98.55	98.60	-1	3,780	-0.03%
2024/03/20	13	97.96	3	98.13	96.80	10	3,765	0.27%
2024/03/19	5	95.90	7	96.96	97.00	-2	3,751	-0.05%
2024/03/18	6	93.12	1	93.00	94.40	5	3,744	0.13%
2024/03/15	7	92.30	0	0.00	92.10	7	3,758	0.19%
2024/03/14	10	96.42	41	97.95	97.70	-31	3,563	-0.87%
2024/03/13	0	0.00	4.1	94.69	94.80	-4.1	3,453	-0.12%
2024/03/12	2	92.90	1	93.70	93.40	1	3,422	0.03%
2024/03/11	1	93.60	21	93.48	93.00	-20	3,426	-0.58%
2024/03/08	38	93.12	13	91.56	93.20	25	3,453	0.72%
2024/03/07	2	93.45	0	0.00	92.90	2	3,437	0.06%
2024/03/05	1	92.30	5	93.38	94.00	-4	3,421	-0.12%
2024/03/04	4	90.23	4	90.90	92.00	0	3,386	0.00%
2024/03/01	3	91.20	11	91.12	91.00	-8	3,370	-0.24%
2024/02/29	0	0.00	1	92.60	92.10	-1	3,354	-0.03%
2024/02/27	1	92.00	0	0.00	91.00	1	3,337	0.03%
2024/02/26	1.1	91.73	6	92.00	92.00	-4.9	3,341	-0.15%
2024/02/23	12	92.23	9	93.38	92.00	3	3,349	0.09%
2024/02/22	16	93.83	1.3	93.62	93.90	14.7	3,340	0.44%
2024/02/21	8	91.46	3	92.00	92.30	5	3,307	0.15%
2024/02/20	1	90.20	1	90.10	90.10	0	3,278	0.00%
2024/02/19	1	88.70	0	0.00	89.50	1	3,275	0.03%
2024/02/16	8	89.60	1	88.30	88.50	7	3,278	0.21%
2024/02/15	1	88.30	3	89.13	88.30	-2	3,281	-0.06%
2024/02/05	2	87.65	3	89.80	88.70	-1	3,266	-0.03%
2024/02/02	11	88.50	0	0.00	88.00	11	3,236	0.34%
2024/02/01	0.1	92.00	1	91.80	91.60	-0.9	3,182	-0.03%
2024/01/31	0	0.00	1	90.20	90.40	-1	3,174	-0.03%
2024/01/30	0	0.00	9	91.43	90.70	-9	3,201	-0.28%
2024/01/29	8	91.74	0	0.00	92.00	8	3,198	0.25%
2024/01/26	2	91.10	1	90.90	90.40	1	3,191	0.03%
2024/01/25	0	0.00	12	92.20	91.50	-12	3,179	-0.38%
2024/01/24	0	0.00	6	92.88	93.00	-6	3,171	-0.19%
2024/01/23	5	90.94	3	92.70	90.90	2	3,151	0.06%
2024/01/22	2	91.35	0	0.00	92.20	2	3,126	0.06%
2024/01/19	1	91.80	2	92.10	92.20	-1	3,120	-0.03%
2024/01/18	3	92.10	0	0.00	92.90	3	3,108	0.10%
2024/01/17	1	91.60	4	92.08	90.60	-3	3,091	-0.10%
2024/01/16	2	92.15	2	93.25	91.90	0	3,069	0.00%
2024/01/15	6	94.02	4.2	95.13	93.80	1.8	3,038	0.06%
2024/01/12	1	92.60	4	92.30	92.80	-3	2,970	-0.10%
2024/01/11	2	91.00	3	90.73	89.80	-1	2,885	-0.03%
2024/01/10	2.3	90.28	10	89.30	89.30	-7.7	2,886	-0.27%
2024/01/09	5.2	90.59	3	91.17	90.00	2.2	2,842	0.08%
2024/01/08	7	96.57	10	96.42	96.10	-3	2,763	-0.11%
2024/01/05	12	94.82	27.2	94.25	96.50	-15.2	2,690	-0.57%
2024/01/04	23.1	91.80	7.2	93.21	92.60	15.9	2,575	0.62%
2024/01/03	1	88.00	6	88.73	88.30	-5	2,438	-0.21%
2024/01/02	14	87.88	4	89.98	87.40	10	2,402	0.42%
2023/12/29	1	87.00	7	87.06	86.70	-6	2,332	-0.26%
2023/12/28	3	87.27	2	87.10	87.00	1	2,361	0.04%
2023/12/27	8	88.90	21	89.53	88.50	-13	2,366	-0.55%
2023/12/26	4	89.03	3	90.13	89.00	1	2,348	0.04%
2023/12/25	15.4	88.69	3	89.73	88.20	12.4	2,303	0.54%
2023/12/22	15	97.03	7	96.11	95.10	8	2,193	0.36%
2023/12/21	10	98.24	11	97.37	96.00	-1	2,020	-0.05%
2023/12/20	5	94.48	10.5	94.69	94.00	-5.5	1,703	-0.32%
2023/12/19	23.1	95.20	18	95.33	94.50	5.1	1,562	0.32%
2023/12/18	1.2	90.48	8.1	90.55	90.90	-6.9	1,136	-0.61%
2023/12/15	13	83.48	2	83.30	82.70	11	997	1.10%
2023/12/14	12	83.15	0	0.00	82.50	12	982	1.22%
2023/12/13	1	83.10	2	83.15	83.80	-1	978	-0.10%
2023/12/12	3	82.87	15.1	82.29	82.40	-12.1	985	-1.23%
2023/12/11	2	80.60	7	80.57	81.00	-5	950	-0.53%
2023/12/07	6	80.22	0	0.00	80.00	6	941	0.64%
2023/12/06	1	80.20	1	81.00	80.60	0	926	0.00%
2023/12/05	5.1	81.12	0	0.00	81.90	5.1	901	0.57%
2023/12/04	1	79.70	1.2	79.61	81.40	-0.2	851	-0.03%
2023/12/01	0	0.00	5	78.00	78.10	-5	803	-0.62%
2023/11/28	1	77.00	1	77.60	77.30	0	784	0.00%
2023/11/22	0	0.00	6	79.00	79.20	-6	752	-0.80%
2023/11/20	1	78.20	0	0.00	78.20	1	725	0.14%
2023/11/17	1	77.70	0.1	78.20	78.20	0.9	718	0.13%
2023/11/16	1	77.60	0	0.00	77.70	1	705	0.14%
2023/11/10	2	76.70	2	77.00	77.00	0	702	0.00%
2023/11/09	4	77.05	2	77.40	76.90	2	701	0.29%
2023/11/07	1.1	77.01	4	77.33	76.80	-3	697	-0.42%
2023/11/03	0	0.00	6	74.08	74.30	-6	667	-0.90%
2023/11/01	0	0.00	2	73.90	74.00	-2	696	-0.29%
2023/10/26	0	0.00	1	72.50	72.40	-1	701	-0.14%
2023/10/25	0	0.00	2	73.00	73.30	-2	705	-0.28%
2023/10/20	0	0.00	2	70.30	70.90	-2	699	-0.29%
2023/10/19	0	0.00	1	71.60	71.00	-1	697	-0.14%
2023/10/18	2	70.25	1	71.30	70.30	1	695	0.14%
2023/10/17	0	0.00	1	71.20	70.90	-1	674	-0.15%
2023/10/16	0	70.90	0	0.00	70.90	0	681	0.00%
2023/10/13	1	71.72	0	0.00	71.10	1	684	0.15%
2023/10/12	7	72.00	2	72.20	72.10	5	682	0.73%
2023/10/06	0	77.60	0	0.00	77.90	0	665	0.00%
2023/10/02	1.1	74.33	18	74.18	74.20	-16.9	609	-2.78%
2023/09/28	1	77.21	0	0.00	77.00	1	592	0.17%
2023/09/27	0	78.00	0	0.00	77.90	0	596	0.01%
2023/09/26	18	77.91	1	77.30	77.30	17	676	2.52%
2023/09/22	0	0.00	3	77.10	76.80	-3	746	-0.40%
2023/09/21	0	78.50	0	0.00	77.40	0	751	0.00%
2023/09/20	2	78.75	0	0.00	78.50	2	749	0.27%
2023/09/18	0	0.00	2	79.00	78.90	-2	744	-0.27%
2023/09/15	6	78.95	15	78.76	78.20	-9	736	-1.22%
2023/09/13	3	74.50	0	0.00	75.60	3	694	0.43%
2023/09/07	1	73.60	0	0.00	72.90	1	695	0.14%
2023/09/01	0	0.00	2	74.10	73.80	-2	754	-0.27%
2023/08/22	1	74.70	0	0.00	74.50	1	900	0.11%
2023/08/21	1	75.40	1	75.40	75.20	0	907	0.00%
2023/08/18	11	77.96	3	77.30	76.80	8	912	0.88%
2023/08/17	1	74.30	0	0.00	74.30	1	886	0.11%
2023/08/14	1	73.70	3	74.07	74.00	-2	893	-0.22%
2023/08/10	1	75.40	0	0.00	75.00	1	894	0.11%
2023/08/08	1	76.30	2	76.80	76.50	-1	890	-0.11%
2023/08/02	0	0.00	3	72.87	72.80	-3	863	-0.35%
2023/07/27	0	71.60	0	0.00	71.50	0	854	0.00%
2023/07/25	0	0.00	1	70.70	70.70	-1	853	-0.12%
2023/07/21	0	0.00	2	71.55	71.10	-2	852	-0.23%
2023/07/20	0	70.70	2	71.45	71.40	-2	854	-0.23%
2023/07/18	0	69.40	0	0.00	69.30	0	850	0.00%
2023/07/13	2	67.10	1.1	67.01	66.80	0.9	857	0.11%
2023/07/12	1	68.20	1	68.40	68.10	0	857	0.00%
2023/07/11	1	71.00	1	71.00	71.00	0	842	0.00%
2023/07/07	4	71.91	2	72.00	72.00	2	846	0.24%
2023/07/06	1	73.80	0	0.00	73.20	1	839	0.12%
2023/07/05	3	74.83	0	0.00	74.30	3	836	0.36%
2023/07/04	10	78.15	15	77.78	76.10	-5	827	-0.60%
2023/07/03	2	75.00	5	75.80	77.50	-3	739	-0.41%
2023/06/30	2.1	71.10	0.1	71.16	70.90	2	675	0.29%
2023/06/29	0	0.00	0.1	70.00	69.70	-0.1	667	-0.02%
2023/06/28	0	0.00	0	70.90	70.30	0	668	0.00%
2023/06/21	1.1	70.90	1	70.70	70.90	0.1	675	0.01%
2023/06/20	0	0.00	1	72.40	71.90	-1	693	-0.14%
2023/06/16	1	72.90	0	0.00	72.60	1	737	0.14%
2023/06/15	1	72.30	0	0.00	72.70	1	781	0.13%
2023/06/13	1	72.30	1	72.60	72.60	0	972	0.00%
2023/06/08	2	72.30	3	72.50	72.70	-1	1,389	-0.07%
2023/06/07	0.1	71.30	0	0.00	70.50	0.1	1,430	0.01%
2023/06/06	1	71.40	1	70.80	71.40	0	1,459	0.00%
2023/06/01	2	70.30	0	0.00	70.50	2	1,447	0.14%
2023/05/31	1	70.21	0	0.00	70.20	1	1,444	0.07%
2023/05/25	1	77.40	0	0.00	77.40	1	1,431	0.07%
2023/05/22	1	76.70	0	0.00	76.70	1	1,435	0.07%
2023/05/18	1	75.20	1	75.10	75.00	0	1,431	0.00%
2023/05/09	0	0.00	0.5	77.50	75.60	-0.5	1,449	-0.03%
2023/05/05	0.4	76.20	17	76.20	76.90	-16.7	1,463	-1.14%
2023/05/04	0	0.00	0.1	76.20	75.90	-0.1	1,467	0.00%
2023/05/03	0.1	76.50	0.1	76.80	76.10	0	1,474	0.00%
2023/04/18	1	80.80	0	0.00	79.20	1	1,554	0.06%
2023/04/17	1	79.60	2	80.20	80.20	-1	1,550	-0.06%
2023/04/14	2	78.55	0	0.00	78.50	2	1,568	0.13%
2023/04/13	1	78.00	0	0.00	77.60	1	1,582	0.06%
2023/04/12	0	79.40	0	0.00	79.00	0	1,588	0.00%
2023/04/11	1	79.40	0	0.00	79.20	1	1,600	0.06%
2023/04/07	0	0.00	1	78.70	78.90	-1	1,642	-0.06%
2023/03/30	0	0.00	1	77.90	77.50	-1	1,712	-0.06%
2023/03/27	0	0.00	1	77.40	76.90	-1	1,847	-0.05%
2023/03/23	6	76.50	5	76.22	76.70	1	1,979	0.05%
2023/03/21	6	78.85	7	78.11	77.60	-1	1,969	-0.05%
2023/03/20	5	79.40	6	79.57	79.70	-1	1,958	-0.05%
2023/03/17	0	0.00	13	77.16	80.00	-13	1,932	-0.67%
2023/03/16	1	76.90	5	76.50	76.30	-4	1,800	-0.22%
2023/03/15	34	77.98	23	76.77	76.00	11	1,782	0.62%
2023/03/14	24	78.08	25	79.17	80.10	-1	1,693	-0.06%
2023/03/13	7	77.31	14.4	78.56	79.80	-7.4	1,606	-0.46%
2023/03/10	1.3	73.58	0	0.00	72.60	1.3	1,431	0.09%
2023/03/08	0	71.20	0	0.00	71.80	0	1,365	0.00%
2023/03/06	0	0.00	3	72.10	72.00	-3	1,377	-0.22%
2023/03/03	1	71.80	1	71.90	71.40	0	1,369	0.00%
2023/03/02	0	0.00	2	69.70	69.90	-2	1,362	-0.15%
2023/03/01	1	67.90	0	0.00	68.50	1	1,364	0.07%
2023/02/24	1	69.00	0	0.00	69.00	1	1,365	0.07%
2023/02/23	0	0.00	6	68.73	68.80	-6	1,357	-0.44%
2023/02/22	2	67.30	2	67.70	67.20	0	1,353	0.00%
2023/02/20	2	66.90	7	66.43	66.90	-5	1,350	-0.37%
2023/02/15	0.1	66.00	0	0.00	65.70	0.1	1,408	0.01%
2023/02/14	0	0.00	1	66.50	66.70	-1	1,440	-0.07%
2023/02/10	3	66.67	0	0.00	66.70	3	1,535	0.20%
2023/02/09	0	0.00	3	67.80	67.80	-3	1,647	-0.18%
2023/02/08	1	68.10	1	67.30	67.90	0	1,709	0.00%
2023/02/07	0	0.00	1	66.60	67.10	-1	1,710	-0.06%
2023/02/06	1	66.70	1	66.20	66.30	0	1,718	0.00%
2023/02/03	6	67.98	2	68.20	67.40	4	1,720	0.23%
2023/02/02	1	66.80	5	66.80	67.00	-4	1,707	-0.23%
2023/01/13	1	63.90	0	0.00	63.80	1	1,769	0.06%
2023/01/12	3	64.77	0	0.00	64.10	3	1,790	0.17%
2023/01/11	1	66.30	1	66.70	66.20	0	1,788	0.00%
2023/01/09	0	0.00	1	66.30	66.40	-1	1,820	-0.05%
2023/01/06	5	67.38	5	66.70	66.60	0	1,824	0.00%
2023/01/04	4	69.23	1	68.60	68.50	3	1,838	0.16%
2023/01/03	0	0.00	3	76.40	76.30	-3	1,813	-0.17%
2022/12/30	1	75.80	0	0.00	76.00	1	1,799	0.06%
2022/12/28	1	76.69	0	0.00	77.30	1	1,782	0.06%
2022/12/26	0	75.50	0	0.00	74.90	0	1,777	0.00%
2022/12/23	2	76.30	4	75.90	76.30	-2	1,774	-0.11%
2022/12/22	12	77.24	9	77.03	77.00	3	1,766	0.17%
2022/12/21	2	75.20	2	75.80	75.10	0	1,721	0.00%
2022/12/20	4	75.78	5	75.74	74.20	-1	1,719	-0.06%
2022/12/19	3	76.03	0	0.00	74.60	3	1,711	0.18%
2022/12/16	5	75.74	12	76.64	76.00	-7	1,644	-0.43%
2022/12/14	1	71.50	1	71.80	71.40	0	1,531	0.00%
2022/12/12	1	71.50	2	71.45	71.50	-1	1,517	-0.07%
2022/12/09	4	72.37	1	72.80	72.20	3	1,507	0.20%
2022/12/08	2	73.15	0	0.00	72.50	2	1,497	0.13%
2022/12/07	1	74.70	0	0.00	74.00	1	1,485	0.07%
2022/12/02	0	0.00	0.1	77.70	79.50	-0.1	1,426	0.00%
2022/12/01	0	0.00	5	79.90	79.70	-5	1,419	-0.35%
2022/11/30	1	78.30	0	0.00	78.60	1	1,408	0.07%
2022/11/29	1	75.20	0	0.00	76.80	1	1,405	0.07%
2022/11/28	0.2	76.38	0	0.00	76.60	0.2	1,414	0.01%
2022/11/25	5	76.20	1	76.40	76.00	4	1,407	0.28%
2022/11/24	1	74.40	2	74.60	75.60	-1	1,413	-0.07%
2022/11/18	0	0.00	1	72.70	71.70	-1	1,408	-0.07%
2022/11/17	0	0.00	4	72.45	72.40	-4	1,407	-0.28%
2022/11/14	2	72.40	0	0.00	71.80	2	1,435	0.14%
2022/11/11	0	0.00	3	72.40	71.60	-3	1,429	-0.21%
2022/11/10	0	0.00	1	72.30	71.20	-1	1,402	-0.07%
2022/11/09	10	72.50	0	0.00	72.30	10	1,378	0.73%
2022/11/08	23	72.46	23	73.37	72.20	0	1,360	0.00%
2022/11/07	6	68.52	3	68.77	69.50	3	1,300	0.23%
2022/11/04	11	63.73	10	64.00	66.70	1	1,197	0.08%
2022/11/02	0	0.00	1	61.60	61.20	-1	1,158	-0.09%
2022/10/27	0	0.00	1	61.30	61.50	-1	1,178	-0.08%
2022/10/26	1	58.50	1	59.00	58.60	0	1,186	0.00%
2022/10/25	2	59.45	2	60.00	59.00	0	1,194	0.00%
2022/10/24	3	61.00	1	60.30	60.30	2	1,183	0.17%
2022/10/21	0	0.00	1	60.60	60.30	-1	1,175	-0.09%
2022/10/20	0	59.50	0	0.00	60.90	0	1,175	0.00%
2022/10/17	0	0.00	2	59.10	59.80	-2	1,181	-0.17%
2022/10/13	2	60.75	0	0.00	58.50	2	1,175	0.17%
2022/10/12	1	62.50	0	0.00	61.40	1	1,181	0.08%
2022/10/06	0	0.00	3	67.20	67.80	-3	1,207	-0.25%
2022/10/04	0	0.00	3	66.70	67.50	-3	1,258	-0.24%
2022/10/03	16	65.46	2	66.10	66.10	14	1,276	1.10%
2022/09/30	0	0.00	1	60.50	63.40	-1	1,301	-0.08%
2022/09/29	0	0.00	3	62.17	62.30	-3	1,324	-0.23%
2022/09/27	0	65.20	1	64.90	66.60	-1	1,370	-0.07%
2022/09/26	9.1	65.85	0	0.00	63.90	9.1	1,390	0.65%
2022/09/22	1	69.90	1	71.00	69.90	0	1,452	0.00%
2022/09/21	0	0.00	21	71.33	72.20	-21	1,513	-1.39%
2022/09/20	16	71.81	0	0.00	71.70	16	1,677	0.95%
2022/09/19	0.1	71.60	0	0.00	70.50	0.1	1,829	0.00%
2022/09/16	0	0.00	0.2	73.09	73.20	-0.2	1,963	-0.01%
2022/09/15	1.1	74.69	1.5	74.38	74.30	-0.4	2,025	-0.02%
2022/09/12	0	0.00	1	73.00	73.10	-1	2,274	-0.04%
2022/09/08	0.2	70.50	31	71.20	71.00	-30.8	2,323	-1.33%
2022/09/07	3	70.10	4	70.38	70.50	-1	2,392	-0.04%
2022/09/06	1	72.50	1	73.20	72.40	0	2,416	0.00%
2022/09/05	4.1	74.08	2	75.20	72.30	2.1	2,487	0.09%
2022/09/02	4.1	75.08	1	75.50	74.60	3.1	2,581	0.12%
2022/09/01	0	0.00	1.2	78.30	78.00	-1.2	2,686	-0.04%
2022/08/31	4	79.10	1	76.70	78.80	3	2,776	0.11%
2022/08/30	1	77.80	4	77.55	77.90	-3	2,815	-0.11%
2022/08/29	4.3	78.07	2	77.10	77.20	2.3	2,846	0.08%
2022/08/26	2	81.90	0	0.00	81.90	2	2,882	0.07%
2022/08/24	1	81.70	0	0.00	81.20	1	2,965	0.04%
2022/08/23	3.2	81.78	2	81.85	81.70	1.2	3,053	0.04%
2022/08/22	8	83.84	0	0.00	83.80	8	3,149	0.25%
2022/08/19	0	87.54	0	0.00	87.00	0	3,184	0.00%
2022/08/18	51	87.41	0	0.00	87.70	51	3,215	1.59%
2022/08/16	1	86.00	0	0.00	85.50	1	3,288	0.03%
2022/08/15	9	86.90	0	0.00	86.70	9	3,362	0.27%
2022/08/12	0	0.00	1	88.80	88.80	-1	3,366	-0.03%
2022/08/11	1	88.10	1	88.90	88.40	0	3,375	0.00%
2022/08/10	0	0.00	1	89.00	87.70	-1	3,372	-0.03%
2022/08/09	18	88.55	16	86.49	88.60	2	3,381	0.06%
2022/08/08	1	87.10	0	0.00	87.60	1	3,378	0.03%
2022/08/05	0	0.00	2	86.70	87.00	-2	3,379	-0.06%
2022/08/04	5	83.23	2	84.10	84.80	3	3,392	0.09%
2022/08/03	1	85.40	0	0.00	84.80	1	3,395	0.03%
2022/08/02	0	0.00	1	85.30	86.40	-1	3,400	-0.03%
2022/07/29	0	0.00	3	85.73	85.80	-3	3,420	-0.09%
2022/07/28	0	0.00	5	84.50	83.30	-5	3,421	-0.15%
2022/07/27	1	85.00	0	0.00	85.00	1	3,434	0.03%
2022/07/25	2	86.25	1	86.20	86.30	1	3,438	0.03%
2022/07/22	6	87.80	8	86.99	88.00	-2	3,433	-0.06%
2022/07/21	0	0.00	1	84.80	85.90	-1	3,412	-0.03%
2022/07/20	1	84.40	0	0.00	83.00	1	3,395	0.03%
2022/07/19	1	82.40	3	83.27	83.10	-2	3,403	-0.06%
2022/07/18	3.1	81.90	20	81.87	81.40	-16.9	3,384	-0.50%
2022/07/15	1	82.00	3	82.10	82.00	-2	3,382	-0.06%
2022/07/14	2	82.10	3	82.37	83.00	-1	3,401	-0.03%
2022/07/13	0	0.00	1	83.50	81.20	-1	3,385	-0.03%
2022/07/12	1.3	81.80	0	0.00	80.90	1.3	3,366	0.04%
2022/07/11	0.1	85.50	0	0.00	85.90	0.1	3,357	0.00%
2022/07/08	3	86.10	4	86.25	87.40	-1	3,329	-0.03%
2022/07/05	1	84.50	5	82.46	83.00	-4	3,268	-0.12%
2022/07/04	51.5	80.89	36	80.46	80.90	15.5	3,249	0.48%
2022/07/01	1	86.10	1	80.80	80.80	0	3,224	0.00%
2022/06/30	16	86.87	8	87.64	86.20	8	3,181	0.25%
2022/06/29	19.4	89.67	3	90.97	89.60	16.4	3,144	0.52%
2022/06/28	8.6	93.43	19	94.80	95.40	-10.4	3,081	-0.34%
2022/06/27	5.1	95.23	27	93.30	96.80	-21.9	2,922	-0.75%
2022/06/24	69	87.92	57	88.74	88.00	12	2,780	0.43%
2022/06/23	3	84.03	4	84.00	83.00	-1	2,656	-0.04%
2022/06/22	42.3	86.37	63	85.80	83.60	-20.7	2,618	-0.79%
2022/06/21	12.1	88.82	9	89.16	89.10	3.1	2,540	0.12%
2022/06/20	5.3	88.92	5	88.60	87.00	0.3	2,485	0.01%
2022/06/17	6.4	96.22	14	96.17	95.80	-7.6	2,395	-0.32%
2022/06/16	11.7	103.10	11	100.43	97.00	0.7	2,343	0.03%
2022/06/15	12.2	105.36	6	106.00	103.50	6.2	2,300	0.27%
2022/06/14	5.2	107.54	6	108.33	108.00	-0.8	2,315	-0.03%
2022/06/13	15.6	108.61	45	111.59	108.50	-29.4	2,350	-1.25%
2022/06/10	17	117.41	32	117.72	116.50	-15	2,360	-0.64%
2022/06/09	11	134.55	2	134.50	133.00	9	2,299	0.39%
2022/06/08	14	138.96	3	139.67	138.50	11	2,259	0.49%
2022/06/07	3.1	137.52	9.2	137.67	137.50	-6.1	2,373	-0.26%
2022/06/06	11	136.68	14	136.36	137.50	-3	2,877	-0.10%
2022/06/02	1	134.00	0	0.00	134.00	1	3,099	0.03%
2022/06/01	0	0.00	1	133.00	132.50	-1	3,292	-0.03%
2022/05/31	9.1	132.48	9	128.67	133.00	0.1	3,909	0.00%
2022/05/30	5	133.00	6	132.83	132.50	-1	4,051	-0.02%
2022/05/27	8	125.94	14	127.25	129.00	-6	3,976	-0.15%
2022/05/26	1	125.00	15	124.47	124.50	-14	3,991	-0.35%
2022/05/25	1	123.00	4	122.50	123.50	-3	4,015	-0.07%
2022/05/24	0	0.00	6	123.92	123.50	-6	4,021	-0.15%
2022/05/23	9	123.28	8	121.50	124.00	1	3,987	0.03%
2022/05/20	2	117.50	0	0.00	117.00	2	3,953	0.05%
2022/05/19	5.2	113.00	1	114.00	115.50	4.2	4,042	0.10%
2022/05/18	1	117.00	0	0.00	117.50	1	4,064	0.02%
2022/05/17	2.4	116.08	2	115.50	115.00	0.4	4,080	0.01%
2022/05/16	4	116.50	2	117.50	117.50	2	4,089	0.05%
2022/05/13	3	118.50	12	118.46	120.00	-9	4,090	-0.22%
2022/05/12	1	116.50	0	0.00	114.50	1	4,116	0.02%
2022/05/11	4	119.50	0	0.00	119.00	4	4,144	0.10%
2022/05/09	18	121.08	9	119.72	120.00	9	4,184	0.22%
2022/05/06	5	123.10	11	123.23	124.00	-6	4,239	-0.14%
2022/05/05	2	122.25	2	122.25	122.50	0	4,270	0.00%
2022/04/29	4	119.50	1	119.50	118.00	3	4,323	0.07%
2022/04/28	0	0.00	0	116.00	116.00	0	4,350	0.00%
2022/04/27	11	113.50	3	114.17	114.50	8	4,364	0.18%
2022/04/25	1	117.50	0	0.00	117.00	1	4,373	0.02%
2022/04/20	2.2	122.55	1	121.50	122.00	1.2	4,395	0.03%
2022/04/19	1	121.50	1	122.50	121.00	0	4,414	0.00%
2022/04/18	0	0.00	1	121.00	120.00	-1	4,427	-0.02%
2022/04/15	1	121.50	7	122.21	122.00	-6	4,450	-0.13%
2022/04/14	4	122.75	0	0.00	122.00	4	4,447	0.09%
2022/04/13	6	122.58	6	123.08	123.50	0	4,452	0.00%
2022/04/12	1.2	118.33	0	0.00	120.00	1.2	4,464	0.03%
2022/04/11	2	120.50	3	121.67	120.00	-1	4,473	-0.02%
2022/04/08	1	121.50	7	120.93	122.00	-6	4,497	-0.13%
2022/04/07	8.1	118.31	23	116.63	116.50	-14.9	4,491	-0.33%
2022/04/06	8	119.94	1	120.50	120.00	7	4,498	0.16%
2022/04/01	0	0.00	2	122.75	123.00	-2	4,564	-0.04%
2022/03/31	0	0.00	4	123.00	122.50	-4	4,563	-0.09%
2022/03/30	5	122.20	0	0.00	122.50	5	4,568	0.11%
2022/03/29	2.3	123.02	2	123.00	122.00	0.3	4,564	0.01%
2022/03/28	1	122.50	1	122.00	122.50	0	4,565	0.00%
2022/03/25	4.9	124.16	4	123.25	123.00	0.9	4,581	0.02%
2022/03/24	2.2	127.80	0	0.00	127.50	2.2	4,574	0.05%
2022/03/23	1.3	129.62	0	0.00	129.00	1.3	4,601	0.03%
2022/03/22	4	131.00	3	131.00	130.00	1	4,618	0.02%
2022/03/21	2	130.50	1	130.50	130.50	1	4,630	0.02%
2022/03/18	9.1	129.94	3	129.50	131.50	6.1	4,671	0.13%
2022/03/17	21	131.76	5	131.20	133.00	16	4,668	0.34%
2022/03/16	6.3	128.02	59	128.54	129.00	-52.7	4,670	-1.13%
2022/03/15	15	141.27	12	136.96	134.00	3	4,713	0.06%
2022/03/14	7	140.21	14.1	139.94	139.50	-7.1	4,762	-0.15%
2022/03/11	3.1	139.53	8	140.44	140.00	-4.9	4,851	-0.10%
2022/03/10	40	141.66	29	143.26	139.00	11	4,898	0.22%
2022/03/09	125	143.60	64.1	144.73	141.00	60.9	4,863	1.25%	大買/
2022/03/08	10	147.35	13	146.04	150.00	-3	4,582	-0.07%
2022/03/07	14	149.21	4	150.75	146.50	10	4,386	0.23%
2022/03/04	46	156.75	42	154.99	153.00	4	4,324	0.09%
2022/03/03	11	144.05	78.3	147.93	150.00	-67.3	3,707	-1.82%
2022/03/01	2	133.50	4	136.00	137.00	-2	3,559	-0.06%
2022/02/25	4	132.38	8	131.74	133.00	-4	3,537	-0.11%
2022/02/24	0	0.00	6	128.92	126.50	-6	3,523	-0.17%
2022/02/23	2	132.25	0	0.00	131.50	2	3,539	0.06%
2022/02/22	5	128.40	6	129.42	129.00	-1	3,578	-0.03%
2022/02/21	5	135.30	4	135.13	133.50	1	3,596	0.03%
2022/02/18	2	130.50	4	130.63	129.50	-2	3,554	-0.06%
2022/02/16	4	127.75	3	127.83	128.50	1	3,712	0.03%
2022/02/15	1	126.00	0	0.00	124.00	1	3,877	0.03%
2022/02/14	3	127.83	5	127.20	125.50	-2	4,015	-0.05%
2022/02/11	4	127.75	3	128.17	125.50	1	4,066	0.02%
2022/02/10	1	126.01	2	126.50	125.50	-1	4,158	-0.02%
2022/02/09	6	124.33	6	124.42	125.50	0	4,363	0.00%
2022/02/08	9.1	123.28	10	124.85	122.50	-0.9	4,597	-0.02%
2022/02/07	6	119.17	7	117.21	121.00	-1	4,926	-0.02%
2022/01/26	10	114.65	8	112.50	112.00	2	5,286	0.04%
2022/01/25	7.1	111.99	6	110.83	110.50	1.1	5,312	0.02%
2022/01/24	2	111.50	6	114.17	115.50	-4	5,363	-0.07%
2022/01/21	15.1	118.83	6	116.17	116.00	9.1	5,426	0.17%
2022/01/20	2	120.00	3	122.17	122.50	-1	5,453	-0.02%
2022/01/19	6	121.83	3.2	120.52	120.50	2.8	5,473	0.05%
2022/01/18	4	123.63	4	124.25	123.50	0	5,514	0.00%
2022/01/17	10.1	123.40	1	124.00	123.50	9.1	5,631	0.16%
2022/01/14	1	122.50	1	125.50	126.50	0	5,724	0.00%
2022/01/13	2	127.25	7	127.29	126.00	-5	5,812	-0.09%
2022/01/12	6.9	127.47	3.7	127.85	127.50	3.2	5,870	0.05%
2022/01/11	2.1	130.95	0.3	130.00	129.00	1.8	5,925	0.03%
2022/01/10	0.5	132.09	3	131.00	130.50	-2.5	6,145	-0.04%
2022/01/06	3.1	133.02	0	0.00	133.00	3.1	6,755	0.05%
2022/01/05	1	133.50	4	133.25	132.50	-3	6,946	-0.04%
2022/01/04	2.1	134.00	6	134.50	134.50	-3.9	7,109	-0.05%
2022/01/03	13	131.77	0	0.00	134.00	13	7,160	0.18%
2021/12/30	4	136.63	6	135.92	136.50	-2	7,336	-0.03%
2021/12/29	3	138.33	10.2	138.31	137.50	-7.2	7,451	-0.10%
2021/12/28	11	140.09	8	142.13	139.00	3	7,728	0.04%
2021/12/27	2	136.75	2	137.50	137.00	0	7,866	0.00%
2021/12/24	3	135.50	1	136.00	135.50	2	8,083	0.02%
2021/12/23	1.3	137.00	0	0.00	136.50	1.3	8,152	0.02%
2021/12/22	2	138.50	1	139.50	138.00	1	8,257	0.01%
2021/12/21	13	139.19	14	138.18	139.50	-1	8,354	-0.01%
2021/12/20	7	136.21	2	138.25	136.00	5	8,425	0.06%
2021/12/17	12	138.21	11	138.14	137.00	1	8,496	0.01%
2021/12/16	4.4	135.31	2	135.75	135.00	2.4	8,538	0.03%
2021/12/15	4	135.00	6	135.50	135.00	-2	8,598	-0.02%
2021/12/14	21.5	135.00	6	134.50	133.00	15.5	8,730	0.18%
2021/12/13	13.4	139.84	0	0.00	139.00	13.4	8,724	0.15%
2021/12/10	5	141.40	3	139.67	140.00	2	8,798	0.02%
2021/12/09	27.2	142.08	31	142.71	142.50	-3.8	8,860	-0.04%
2021/12/08	42.1	149.32	37	150.85	147.00	5.1	8,831	0.06%
2021/12/07	49	147.80	42	147.76	148.00	7	8,808	0.08%
2021/12/06	18	145.92	12	146.63	145.00	6	8,776	0.07%
2021/12/03	23	143.89	23	143.48	142.00	0	8,830	0.00%
2021/12/02	41	144.40	33.1	144.02	144.00	7.9	9,082	0.09%
2021/12/01	34.3	137.81	25	138.64	138.00	9.3	8,992	0.10%
2021/11/30	9	138.00	77.2	138.90	138.50	-68.2	9,138	-0.75%
2021/11/29	17.2	131.17	2	132.50	131.50	15.2	9,035	0.17%
2021/11/26	12	132.29	14	131.00	130.00	-2	9,061	-0.02%
2021/11/25	2	138.00	1	137.51	136.50	1	9,055	0.01%
2021/11/24	2	136.00	7	136.79	136.50	-5	9,073	-0.06%
2021/11/23	12	135.17	9	135.61	134.50	3	9,123	0.03%
2021/11/22	4	133.75	1	134.50	133.50	3	9,286	0.03%
2021/11/19	20.6	133.14	24.2	132.17	131.50	-3.6	9,360	-0.04%
2021/11/18	9.3	135.03	10	135.70	134.50	-0.7	9,485	-0.01%
2021/11/17	11.4	133.60	4	133.63	134.00	7.4	9,734	0.08%
2021/11/16	2.5	134.96	36	136.40	137.00	-33.5	9,905	-0.34%
2021/11/15	44.7	135.04	1	133.50	133.50	43.7	10,229	0.43%
2021/11/12	22	138.20	41	138.48	136.00	-19	10,591	-0.18%
2021/11/11	19	133.11	32	132.14	132.00	-13	10,671	-0.12%
2021/11/10	23	141.07	35	137.81	136.50	-12	10,848	-0.11%
2021/11/09	4	139.63	12	139.50	139.50	-8	10,983	-0.07%
2021/11/08	40.2	137.80	11	136.45	139.00	29.2	11,068	0.26%
2021/11/05	29.4	135.37	13	134.58	134.00	16.4	11,188	0.15%
2021/11/04	152.1	143.55	109	146.57	139.00	43.1	11,506	0.37%	大買/大賣/
2021/11/03	14	143.21	21	143.17	145.00	-7	11,528	-0.06%
2021/11/02	4	131.00	12	132.79	132.00	-8	11,579	-0.07%
2021/11/01	9.3	130.43	6.1	129.03	130.50	3.2	11,708	0.03%
2021/10/29	2	126.50	7	128.64	129.00	-5	11,795	-0.04%
2021/10/28	9	127.17	6	125.93	125.00	3	12,143	0.02%
2021/10/27	6	124.58	6	125.50	126.00	0	12,656	0.00%
2021/10/26	8	125.69	8	126.56	126.50	0	13,233	0.00%
2021/10/25	9	120.89	12.2	124.55	127.00	-3.2	13,697	-0.02%
2021/10/22	13	122.58	7	122.50	122.00	6	14,045	0.04%
2021/10/21	26	129.79	25	126.96	126.50	1	14,397	0.01%
2021/10/20	9.1	126.89	6	125.17	125.00	3.1	14,730	0.02%
2021/10/19	5	126.50	6	126.83	127.00	-1	15,460	-0.01%
2021/10/18	136	125.78	142.6	124.04	126.00	-6.6	16,272	-0.04%	大買/大賣/
2021/10/15	104.3	132.50	87	132.68	133.00	17.3	16,540	0.10%	大買/
2021/10/14	18	131.89	42.1	134.04	138.00	-24.1	16,727	-0.14%
2021/10/13	18	129.78	10	127.85	125.50	8	17,170	0.05%
2021/10/12	14.4	128.62	16	129.06	133.00	-1.6	18,156	-0.01%
2021/10/08	3	132.83	4	132.00	132.00	-1	18,599	-0.01%
2021/10/07	54	137.23	43	135.37	134.00	11	19,234	0.06%
2021/10/06	5.4	127.79	4	129.38	129.50	1.4	19,609	0.01%
2021/10/05	14	133.57	23.4	127.68	132.50	-9.4	20,105	-0.05%
2021/10/04	15.4	129.69	6.1	128.93	126.00	9.3	20,507	0.05%
2021/10/01	8.3	136.19	11.3	137.81	140.00	-3	21,336	-0.01%
2021/09/30	2.1	140.26	7	141.36	144.00	-4.9	21,979	-0.02%
2021/09/29	1.2	144.25	3	140.17	139.00	-1.8	22,568	-0.01%
2021/09/28	24.7	143.82	1.2	143.58	143.50	23.5	23,358	0.10%
2021/09/27	13.2	150.52	0	0.00	149.00	13.2	24,326	0.05%
2021/09/24	2.1	155.73	7.1	155.51	156.00	-5.1	25,248	-0.02%
2021/09/23	11.1	149.40	4.2	150.41	151.50	6.9	25,817	0.03%
2021/09/22	3.2	148.50	2	150.75	147.00	1.2	26,759	0.00%
2021/09/17	24	152.92	26	153.67	155.50	-2	27,221	-0.01%
2021/09/16	3	150.50	3.1	152.65	153.00	-0.1	27,892	0.00%
2021/09/15	1	149.00	4	149.63	152.00	-3	28,218	-0.01%
2021/09/14	64.6	150.54	69	149.18	150.00	-4.4	28,740	-0.02%
2021/09/13	28	153.93	3	154.50	151.50	25	29,687	0.08%
2021/09/10	46	156.89	56	156.17	158.00	-10	30,107	-0.03%
2021/09/09	19.1	155.23	6	156.33	156.00	13.1	30,598	0.04%
2021/09/08	30.4	150.53	27	151.74	154.00	3.4	30,648	0.01%
2021/09/07	96	158.71	88	157.61	154.00	8	30,675	0.03%
2021/09/06	7.1	154.69	10	154.35	151.50	-2.9	30,423	-0.01%
2021/09/03	39.7	165.60	6	166.00	157.50	33.7	30,452	0.11%
2021/09/02	3	176.83	6	176.67	177.00	-3	30,303	-0.01%
2021/09/01	5.2	177.78	6	179.00	175.00	-0.9	30,320	0.00%
2021/08/31	28.1	181.18	3	181.17	179.50	25.1	30,343	0.08%
2021/08/30	5	181.40	4	182.25	182.50	1	30,448	0.00%
2021/08/27	6.1	181.83	4	182.75	178.00	2.1	30,524	0.01%
2021/08/26	20.1	184.45	14	190.54	182.00	6.1	30,680	0.02%
2021/08/25	6	182.42	14	184.64	185.00	-8	30,722	-0.03%
2021/08/24	34	184.72	26	186.13	180.00	8	31,199	0.03%
2021/08/23	27	190.44	33	189.95	184.00	-6	31,441	-0.02%
2021/08/20	15	178.03	15	177.37	177.00	0	31,193	0.00%
2021/08/19	70.3	177.29	97	184.03	174.00	-26.7	31,090	-0.09%
2021/08/18	45	185.56	46.1	186.62	191.50	-1.1	30,973	0.00%
2021/08/17	147	179.94	117.1	177.17	174.50	29.9	30,603	0.10%	大買/大賣/
2021/08/16	28.1	183.14	31	181.97	182.50	-2.9	30,542	-0.01%
2021/08/13	106	177.51	107.2	181.80	175.00	-1.2	30,388	0.00%	大買/大賣/
2021/08/12	23	179.50	26.2	179.52	184.00	-3.2	30,321	-0.01%
2021/08/11	53.2	178.35	47	179.37	177.50	6.2	30,246	0.02%
2021/08/10	114	186.43	106	190.58	187.00	8	29,958	0.03%	大買/大賣/
2021/08/09	27	188.85	25	188.62	183.00	2	29,466	0.01%
2021/08/06	77	190.49	86	188.38	180.00	-9	29,109	-0.03%
2021/08/05	20.2	177.27	18	177.83	180.50	2.2	28,742	0.01%
2021/08/04	2	186.50	3	184.83	184.50	-1	28,625	0.00%
2021/08/03	68	181.55	71	186.92	182.50	-3	28,699	-0.01%
2021/08/02	45	191.03	48	188.66	190.00	-3	28,426	-0.01%
2021/07/30	132.7	193.03	124	197.63	183.00	8.7	27,927	0.03%	大買/大賣/
2021/07/29	94	200.19	94.3	192.69	201.50	-0.3	27,415	0.00%
2021/07/28	28	187.69	24.2	185.66	183.50	3.9	27,036	0.01%
2021/07/27	23.4	195.82	71.7	191.07	190.00	-48.3	26,859	-0.18%
2021/07/26	79	211.71	82	210.55	206.50	-3	26,606	-0.01%
2021/07/23	110	224.40	34	221.26	210.00	76	26,290	0.29%	大買/
2021/07/22	116.4	206.69	104	205.07	224.50	12.4	25,550	0.05%	大買/大賣/
2021/07/21	75.5	213.07	58	222.75	208.00	17.5	24,754	0.07%
2021/07/20	13.2	222.58	12	223.67	229.00	1.2	24,353	0.00%
2021/07/19	67.4	238.62	55.2	239.95	235.00	12.2	23,886	0.05%
2021/07/16	90.6	263.90	137	259.66	244.00	-46.4	23,486	-0.20%	大賣/
2021/07/15	43	246.88	34	251.15	257.50	9	22,414	0.04%
2021/07/14	45.7	237.59	36.1	236.84	234.50	9.6	21,868	0.04%
2021/07/13	79.8	270.41	72.9	270.29	252.00	6.8	21,299	0.03%
2021/07/12	44	289.13	39	289.79	279.50	5	20,787	0.02%
2021/07/09	47.2	290.75	39	291.12	280.00	8.2	20,166	0.04%
2021/07/08	46	297.68	64.1	300.06	295.50	-18.1	19,499	-0.09%
2021/07/07	45.7	284.38	59	286.56	290.00	-13.4	18,526	-0.07%
2021/07/06	66.1	301.39	52	299.79	283.00	14.1	17,714	0.08%
2021/07/05	53.2	300.30	47	301.20	294.00	6.2	17,091	0.04%
2021/07/02	102.3	297.77	50	299.10	307.00	52.3	16,199	0.32%	大買/
2021/07/01	41	277.23	43.2	280.42	286.50	-2.2	15,143	-0.01%
2021/06/30	15	250.40	60	251.69	260.50	-45	14,146	-0.32%
2021/06/29	59.4	244.54	31	244.53	237.00	28.4	13,514	0.21%
2021/06/28	23	240.17	8.1	241.27	244.00	14.9	12,513	0.12%
2021/06/25	64.1	215.66	33.2	218.44	222.00	30.8	11,999	0.26%
2021/06/24	22	196.66	40.6	192.24	202.00	-18.6	11,191	-0.17%
2021/06/23	84	186.74	101	184.21	184.00	-17	10,842	-0.16%	大賣/
2021/06/22	61	212.83	57	208.46	197.00	4	10,244	0.04%
2021/06/21	52	202.21	44	203.26	205.50	8	9,196	0.09%
2021/06/18	43	185.50	57	185.28	189.50	-14	8,712	-0.16%
2021/06/17	6	168.17	6	168.92	172.50	0	8,170	0.00%
2021/06/16	27	157.98	4	159.13	157.00	23	8,058	0.29%
2021/06/15	1	139.50	1	146.00	146.00	0	7,942	0.00%
2021/06/11	5	134.50	17	135.56	133.00	-12	7,888	-0.15%
2021/06/09	8	128.06	2	128.25	125.00	6	7,759	0.08%
2021/06/08	7	125.43	5.2	126.52	128.50	1.8	7,737	0.02%
2021/06/07	5.3	124.26	60	125.59	122.50	-54.7	7,707	-0.71%
2021/06/04	16	135.13	57	135.43	133.00	-41	7,735	-0.53%
2021/06/03	26	128.63	6.5	130.08	132.00	19.5	7,666	0.25%
2021/06/02	105	124.00	4	123.25	124.00	101	7,441	1.36%	大買/鉅額交易
2021/06/01	28	104.18	33	102.43	113.00	-5	7,205	-0.07%
2021/05/31	29	102.57	19	102.74	103.00	10	6,640	0.15%
2021/05/28	0	0.00	9	93.70	93.70	-9	6,264	-0.14%
2021/05/27	2	85.20	20	85.20	85.20	-18	6,424	-0.28%
2021/05/26	12	74.32	31	76.09	77.50	-19	6,440	-0.30%
2021/05/25	38	69.63	35	70.18	70.50	3	6,167	0.05%
2021/05/24	15	72.67	21	72.51	72.00	-6	6,069	-0.10%
2021/05/21	10	70.71	46.2	71.32	71.50	-36.2	5,882	-0.62%
2021/05/20	47.2	69.96	8	69.16	68.40	39.2	5,775	0.68%
2021/05/19	41	69.39	25	69.40	71.10	16	5,621	0.28%
2021/05/18	1	65.70	7.2	64.71	65.70	-6.2	5,490	-0.11%
2021/05/17	5.2	60.62	15	61.82	59.80	-9.8	5,451	-0.18%
2021/05/14	12	65.62	6	65.70	65.70	6	5,343	0.11%
2021/05/13	3	66.47	27	66.64	68.20	-24	5,260	-0.46%
2021/05/12	5	72.02	5	71.46	70.10	0	5,162	0.00%
2021/05/11	25	81.17	7	80.84	77.80	18	5,087	0.35%
2021/05/10	4	80.20	15	80.24	82.10	-11	4,860	-0.23%
2021/05/07	7	73.53	20	73.72	74.70	-13	4,707	-0.28%
2021/05/06	15	72.17	9	74.10	72.90	6	4,628	0.13%
2021/05/05	23	73.70	21.1	73.86	73.10	1.9	4,535	0.04%
2021/05/04	59	77.56	18	74.71	72.00	41	4,407	0.93%
2021/05/03	18	79.14	25	79.04	79.90	-7	4,116	-0.17%
2021/04/29	26	71.85	37.9	71.02	72.70	-11.9	3,920	-0.30%
2021/04/28	5	69.48	3	70.27	68.90	2	3,807	0.05%
2021/04/27	7	69.06	15	69.37	69.30	-8	3,763	-0.21%
2021/04/26	3	67.73	37	68.92	69.30	-34	3,660	-0.93%
2021/04/23	8	63.59	15.1	62.47	63.00	-7.1	3,560	-0.20%
2021/04/22	65	70.35	51	69.58	64.90	14	3,487	0.40%
2021/04/21	6	66.47	75.2	67.28	68.30	-69.2	3,175	-2.18%
2021/04/20	21	59.51	35	61.91	62.10	-14	3,068	-0.46%
2021/04/19	5	60.60	54	61.57	61.80	-49	3,000	-1.63%
2021/04/16	6	58.63	17	57.38	58.70	-11	2,881	-0.38%
2021/04/15	1	54.60	9	55.32	55.20	-8	2,805	-0.29%
2021/04/14	1	54.10	9	54.87	55.10	-8	2,817	-0.28%
2021/04/13	14	56.53	14.1	55.84	55.50	-0.1	2,817	0.00%
2021/04/12	2	54.60	25.1	54.07	55.20	-23.1	2,759	-0.84%
2021/04/09	5	53.50	0	0.00	53.60	5	2,725	0.18%
2021/04/08	1	55.40	2	55.15	55.30	-1	2,696	-0.04%
2021/04/07	0	0.00	47	55.23	55.10	-47	2,703	-1.74%
2021/04/06	8	54.61	2	54.40	54.80	6	2,797	0.21%
2021/04/01	1	54.50	0	0.00	54.80	1	2,872	0.03%
2021/03/31	1	55.10	1	54.80	55.20	0	2,858	0.00%
2021/03/30	11	54.01	1	54.70	54.70	10	2,841	0.35%
2021/03/29	0	0.00	2	53.55	53.50	-2	2,820	-0.07%
2021/03/26	1	53.40	4	52.89	53.00	-3	2,850	-0.11%
2021/03/25	4	51.93	39	51.60	51.70	-35	2,929	-1.19%
2021/03/24	0	0.00	1.6	53.06	52.90	-1.6	2,946	-0.05%
2021/03/23	5.1	52.91	8	54.68	53.10	-2.9	2,947	-0.10%
2021/03/22	8.1	54.84	8	55.35	54.60	0.1	2,936	0.00%
2021/03/19	12	53.03	3	53.37	53.00	9	2,971	0.30%
2021/03/18	6.2	51.44	5	52.08	52.50	1.2	3,079	0.04%
2021/03/17	6.1	50.25	5	50.62	50.40	1.1	3,108	0.04%
2021/03/16	0.1	49.70	4.1	49.33	49.25	-4	3,083	-0.13%
2021/03/15	20	49.88	4.2	50.07	49.95	15.9	3,075	0.52%
2021/03/12	6	48.41	3	48.48	48.55	3	2,987	0.10%
2021/03/11	13	47.80	2.4	47.97	47.80	10.6	2,938	0.36%
2021/03/10	67	47.71	12	47.33	47.90	55	2,887	1.91%
2021/03/09	4	46.33	6.1	46.65	47.70	-2.1	2,699	-0.08%
2021/03/08	23	44.50	2.1	44.54	44.60	20.9	2,633	0.79%
2021/03/05	10	43.73	5	43.75	43.85	5	2,612	0.19%
2021/03/04	2	43.98	0	44.05	43.80	2	2,610	0.08%
2021/03/02	19	47.46	9	47.43	44.85	10	2,542	0.39%
2021/02/26	22	44.86	40.3	45.01	45.35	-18.3	2,354	-0.78%
2021/02/24	1	41.90	1	41.55	40.95	0	2,219	0.00%
2021/02/22	1	41.50	9	41.91	42.15	-8	2,221	-0.36%
2021/02/19	0	0.00	4	40.31	39.95	-4	2,170	-0.18%
2021/02/17	0	0.00	1	39.80	40.00	-1	2,165	-0.05%
2021/02/02	0	0.00	5	38.55	38.75	-5	2,260	-0.22%
2021/02/01	1	37.30	0	0.00	37.40	1	2,314	0.04%
2021/01/29	1	38.80	0	0.00	38.05	1	2,314	0.04%
2021/01/26	4	39.90	32.2	40.01	39.85	-28.2	2,383	-1.18%
2021/01/25	0	0.00	2	39.40	39.45	-2	2,373	-0.08%
2021/01/22	0	0.00	1	39.30	39.20	-1	2,378	-0.04%
2021/01/20	0	0.00	1	39.15	37.95	-1	2,382	-0.04%
2021/01/19	0	0.00	1	38.50	38.85	-1	2,363	-0.04%
2021/01/18	4	37.53	0	0.00	38.40	4	2,396	0.17%
2021/01/15	1	38.50	0.6	38.55	38.00	0.4	2,405	0.02%
2021/01/13	0	0.00	1	40.00	40.05	-1	2,379	-0.04%
2021/01/12	1	39.05	2	40.40	39.20	-1	2,393	-0.04%
2021/01/11	1	39.55	2	40.38	40.10	-1	2,419	-0.04%
2021/01/08	19	39.22	0	0.00	39.15	19	2,422	0.78%
2021/01/07	14	39.04	0	0.00	39.10	14	2,448	0.57%
2021/01/06	24	39.99	2	39.65	39.60	22	2,477	0.89%
2021/01/05	15	40.88	0	0.00	40.85	15	2,492	0.60%
2021/01/04	8	41.45	0	0.00	41.45	8	2,475	0.32%
2020/12/31	22	40.77	1	40.80	41.05	21	2,459	0.85%
2020/12/30	15	40.93	5	40.95	41.20	10	2,452	0.41%
2020/12/29	21.3	43.01	34	42.17	42.20	-12.7	2,434	-0.52%
2020/12/28	9	42.71	31	42.74	43.00	-22	2,328	-0.94%
2020/12/25	2	40.15	1	40.25	40.15	1	2,230	0.04%
2020/12/24	2	39.70	0	0.00	39.85	2	2,223	0.09%
2020/12/21	27	42.17	8	42.74	42.15	19	2,215	0.86%
2020/12/18	2	41.53	0	0.00	40.35	2	2,150	0.09%
2020/12/17	0	0.00	10	41.17	41.10	-10	2,137	-0.47%
2020/12/16	8	41.79	2	42.23	42.00	6	2,156	0.28%
2020/12/15	0	0.00	7	41.25	42.00	-7	2,118	-0.33%
2020/12/14	18	40.74	2.1	40.57	41.40	15.9	2,018	0.79%
2020/12/11	0	0.00	13	38.95	38.60	-13	1,885	-0.69%
2020/12/10	1	38.15	8	38.55	37.95	-7	1,800	-0.39%
2020/12/09	0	0.00	10	37.40	37.70	-10	1,794	-0.56%
2020/12/04	2	36.35	0	0.00	36.60	2	1,898	0.11%
2020/12/02	3	35.80	9	35.55	35.60	-6	2,039	-0.29%
2020/12/01	6	36.28	0	0.00	36.30	6	2,119	0.28%
2020/11/30	1	36.85	0	0.00	36.80	1	2,227	0.04%
2020/11/27	1	37.05	0	0.00	37.05	1	2,311	0.04%
2020/11/26	0	0.00	1	36.80	37.00	-1	2,493	-0.04%
2020/11/25	13	36.57	0	0.00	36.55	13	2,628	0.49%
2020/11/24	21	37.23	0	0.00	36.90	21	2,647	0.79%
2020/11/23	0	0.00	2	37.80	37.75	-2	2,620	-0.08%
2020/11/20	2	37.90	0	0.00	37.55	2	2,603	0.08%
2020/11/18	1	37.60	0	0.00	38.20	1	2,565	0.04%
2020/11/17	5	37.10	0	0.00	37.80	5	2,547	0.20%
2020/11/16	33	37.10	1	37.73	37.70	32	2,553	1.25%
2020/11/13	17	37.09	2	37.00	37.10	15	2,552	0.59%
2020/11/12	11	37.11	0	0.00	37.35	11	2,561	0.43%
2020/11/11	51	36.91	0.1	37.50	37.65	50.9	2,574	1.98%
2020/11/10	0	0.00	0.1	38.15	38.15	-0.1	2,557	0.00%
2020/11/09	2	39.70	4	39.69	40.00	-2	2,494	-0.08%
2020/11/06	4	38.34	0	0.00	38.35	4	2,430	0.16%
2020/11/05	1	38.80	0	0.00	38.60	1	2,459	0.04%
2020/11/04	0	0.00	10	39.19	39.20	-10	2,474	-0.40%
2020/10/30	4	39.44	4	39.00	38.40	0	2,438	0.00%
2020/10/28	0	0.00	8	38.82	38.15	-8	2,442	-0.33%
2020/10/27	5	37.80	0	0.00	38.40	5	2,432	0.21%
2020/10/26	1	38.45	33	38.49	38.10	-32	2,435	-1.31%
2020/10/23	0	0.00	0.6	37.70	37.80	-0.6	2,393	-0.02%
2020/10/21	0	0.00	1	37.70	38.00	-1	2,396	-0.04%
2020/10/20	0	0.00	3	37.80	38.25	-3	2,388	-0.13%
2020/10/19	5	37.83	2	37.73	38.20	3	2,363	0.13%
2020/10/14	6	37.98	2	37.40	37.85	4	2,283	0.18%
2020/10/13	2	36.70	2.1	36.67	36.65	-0.1	2,239	0.00%
2020/10/05	0	0.00	1	35.80	35.65	-1	2,244	-0.04%
2020/09/30	0	0.00	2	34.85	34.95	-2	2,258	-0.09%
2020/09/28	0	0.00	3	33.60	34.20	-3	2,305	-0.13%
2020/09/25	5	33.38	1	34.75	33.35	4	2,399	0.17%
2020/09/23	0	0.00	2	34.38	33.80	-2	2,552	-0.08%
2020/09/22	2	34.98	0	0.00	35.40	2	2,535	0.08%
2020/09/21	2	35.38	1	35.65	35.65	1	2,507	0.04%
2020/09/18	1.4	34.35	0	0.00	34.20	1.4	2,482	0.06%
2020/09/17	11	34.69	1	34.25	34.30	10	2,477	0.40%
2020/09/16	1	35.50	10	34.75	34.70	-9	2,459	-0.37%
2020/09/14	2	34.75	0	0.00	35.80	2	2,439	0.08%
2020/09/11	10	37.67	0	0.00	36.30	10	2,413	0.41%
2020/09/10	1	37.10	3	37.98	37.85	-2	2,393	-0.08%
2020/09/09	1	38.55	4	38.54	38.20	-3	2,359	-0.13%
2020/09/08	2	37.75	20	38.39	38.00	-18	2,298	-0.78%
2020/09/07	6	39.21	24	39.74	38.75	-18	2,230	-0.81%
2020/09/04	25	38.49	30	39.06	40.10	-5	2,151	-0.23%
2020/09/03	6	38.56	5	38.88	38.05	1	2,068	0.05%
2020/09/02	3	36.15	10	35.53	36.25	-7	1,953	-0.36%
2020/09/01	24	34.63	2	35.90	34.40	22	1,871	1.18%
2020/08/31	4	35.75	7	35.75	35.75	-3	1,684	-0.18%
2020/08/28	0	0.00	3	32.93	32.50	-3	1,537	-0.20%
2020/08/25	0	0.00	2	31.60	31.70	-2	1,549	-0.13%
2020/08/20	13	29.89	0	0.00	30.30	13	1,620	0.80%
2020/08/18	3	32.00	0	0.00	32.00	3	1,607	0.19%
2020/08/17	3	31.80	14	31.95	32.00	-11	1,602	-0.69%
2020/08/14	13	31.65	0	0.00	31.55	13	1,590	0.82%
2020/08/13	0	0.00	0.2	30.95	31.00	-0.2	1,578	-0.01%
2020/08/12	8	30.13	0	0.00	30.85	8	1,580	0.51%
2020/08/11	16	31.04	8	31.86	30.90	8	1,578	0.51%
2020/08/10	17	31.38	17	32.01	31.90	0	1,540	0.00%
2020/08/07	5	30.25	9	30.52	30.70	-4	1,488	-0.27%
2020/08/06	0	0.00	0	30.10	30.20	0	1,476	0.00%
2020/08/05	0	0.00	7.6	29.40	29.60	-7.6	1,458	-0.52%
2020/08/04	0	0.00	10	28.90	28.85	-10	1,446	-0.69%
2020/07/31	0	0.00	8	29.60	29.10	-8	1,420	-0.56%
2020/07/30	0	0.00	25	29.08	29.30	-25	1,408	-1.78%
2020/07/29	0	0.00	5	28.85	28.70	-5	1,390	-0.36%
2020/07/28	0	0.00	17	28.88	28.20	-17	1,377	-1.23%
2020/07/27	0	0.00	25	28.87	28.55	-25	1,359	-1.84%
2020/07/21	2	28.90	0	0.00	28.95	2	1,326	0.15%
2020/07/20	0	0.00	1	28.15	28.20	-1	1,311	-0.08%
2020/07/17	0	0.00	2	28.10	28.00	-2	1,304	-0.15%
2020/07/15	1	28.15	0	0.00	27.90	1	1,291	0.08%
2020/07/14	8	27.84	0	0.00	28.05	8	1,283	0.62%
2020/07/13	2	28.20	1	29.05	29.00	1	1,262	0.08%
2020/07/10	4	29.10	0	0.00	28.60	4	1,251	0.32%
2020/07/09	2	30.95	5	31.00	30.70	-3	1,194	-0.25%
2020/07/08	0	0.00	22	31.98	31.90	-22	1,165	-1.89%
2020/07/07	1	31.65	11	31.65	31.65	-10	1,127	-0.89%
2020/07/06	3	31.78	20	31.68	31.70	-17	1,093	-1.55%
2020/07/03	0	0.00	125	30.02	30.55	-125	989	-12.63%	大賣/鉅額交易
2020/07/01	100	27.45	0	0.00	27.50	100	768	13.02%
2020/06/22	6	27.50	0	0.00	27.45	6	695	0.86%
2020/06/19	5	27.65	0	0.00	27.50	5	681	0.73%
2020/06/18	0	0.00	10	27.50	27.50	-10	667	-1.50%
2020/06/17	10	27.15	0	0.00	27.25	10	642	1.56%
2020/06/16	5	26.60	0	0.00	26.60	5	614	0.81%
2020/06/15	5	26.40	0	0.00	26.45	5	604	0.83%
2020/06/12	0	0.00	15	25.93	26.35	-15	590	-2.54%
2020/06/11	0	0.00	5	26.35	26.25	-5	581	-0.86%
2020/06/08	0	0.00	3	26.47	26.40	-3	564	-0.53%
2020/06/05	1	26.15	0	0.00	26.20	1	544	0.18%
2020/06/03	5	26.20	3	26.17	26.05	2	537	0.37%
2020/06/02	6	26.25	10	26.20	26.20	-4	522	-0.77%
2020/06/01	6	26.38	4	26.36	26.25	2	507	0.39%
2020/05/29	3	26.50	2	26.50	26.50	1	456	0.22%
2020/05/28	0	0.00	5	24.15	24.10	-5	378	-1.32%
2020/05/27	0	0.00	11	23.86	23.90	-11	362	-3.03%
2020/05/26	0	0.00	4	23.89	23.90	-4	362	-1.10%
2020/05/25	0	0.00	1	24.30	24.30	-1	350	-0.29%
2020/05/21	2	23.95	0	24.00	24.00	2	322	0.62%
2020/05/20	0	0.00	3	23.35	23.50	-3	306	-0.98%
2020/05/19	0	0.00	4	23.20	23.25	-4	302	-1.32%
2020/05/18	6	23.08	3	23.20	23.20	3	299	1.00%
2020/05/15	1	22.20	2	22.35	22.70	-1	290	-0.34%
2020/05/12	4	22.28	2	22.15	22.30	2	277	0.72%
2020/05/11	5	21.94	0	0.00	22.05	5	273	1.83%
2020/04/29	3	21.65	0	0.00	21.70	3	261	1.15%
2020/04/28	4	21.41	0	0.00	21.45	4	262	1.52%
2020/04/27	3	21.05	0	0.00	21.40	3	269	1.11%
2020/04/22	0	0.00	8	20.60	20.80	-8	269	-2.97%
2020/04/21	21	20.66	2	20.58	20.55	19	268	7.09%
2020/04/20	3	21.32	0	0.00	21.30	3	263	1.14%
2020/04/17	0	0.00	5	21.43	21.40	-5	262	-1.91%
2020/04/15	0	0.00	1	21.40	21.40	-1	259	-0.39%
2020/04/14	0	0.00	2	21.30	21.30	-2	257	-0.78%
2020/04/13	1	21.20	3	21.17	21.20	-2	255	-0.78%
2020/04/08	2	20.33	0	0.00	20.50	2	249	0.80%
2020/04/07	1	19.70	0	0.00	19.75	1	246	0.41%
2020/04/06	0	0.00	6.2	19.01	19.20	-6.2	241	-2.58%
2020/03/30	2	18.95	0	0.00	18.90	2	240	0.83%
2020/03/27	1	19.30	0	0.00	19.25	1	238	0.42%
2020/03/26	0	0.00	12.1	18.85	19.10	-12.1	233	-5.20%
2020/03/25	0	0.00	2	18.88	18.85	-2	228	-0.87%
2020/03/24	1	18.50	2	18.48	18.30	-1	228	-0.44%
2020/03/23	0	0.00	1	18.00	18.00	-1	231	-0.43%
2020/03/20	0	0.00	2	18.35	18.20	-2	229	-0.87%
2020/03/19	4	17.91	0	0.00	17.60	4	223	1.79%
2020/03/17	0	0.00	1	19.45	19.00	-1	215	-0.46%
2020/03/13	0	0.00	3	19.82	20.20	-3	206	-1.45%
2020/03/12	2	21.50	1	21.45	21.45	1	195	0.51%
2020/03/10	0	0.00	11	22.01	22.05	-11	209	-5.26%
2020/03/03	1	22.75	0	0.00	22.85	1	190	0.52%
2020/03/02	2	22.55	2	22.75	22.70	0	188	0.00%
2020/02/25	1	22.85	0	0.00	22.95	1	184	0.54%
2020/02/20	0	0.00	5	23.20	23.20	-5	183	-2.73%
2020/02/19	0	0.00	2	23.05	23.15	-2	181	-1.10%
2020/02/18	2	22.80	0	0.00	22.80	2	177	1.13%
2020/02/17	1	22.80	0	0.00	22.75	1	177	0.56%
2020/02/11	0	0.00	1	23.10	23.05	-1	181	-0.55%
2020/02/10	5	22.97	0	0.00	23.00	5	183	2.73%
2020/02/07	0	0.00	1	23.30	23.25	-1	185	-0.54%
2020/02/05	1	22.90	0	0.00	22.95	1	193	0.52%
2020/02/03	3	22.90	0	0.00	22.95	3	190	1.57%
2020/01/31	1	23.00	0	0.00	23.20	1	183	0.54%
2020/01/30	13	23.42	0	0.00	22.85	13	181	7.18%
2020/01/20	1	24.15	1	24.15	24.20	0	174	0.00%
2020/01/16	2	24.10	0	0.00	24.15	2	175	1.14%
2020/01/07	0	0.00	2	23.90	23.95	-2	226	-0.88%
2020/01/06	0	0.00	20	23.90	23.90	-20	226	-8.84%
2019/12/27	2	24.10	0	0.00	24.10	2	225	0.89%
2019/12/18	0	0.00	1	24.00	23.95	-1	237	-0.42%
2019/12/16	4	23.93	0	0.00	23.80	4	227	1.76%
2019/12/13	3	23.95	0	0.00	23.95	3	227	1.32%
2019/12/11	0	0.00	12	23.95	24.00	-12	224	-5.34%
2019/12/09	0	0.00	3	24.25	24.20	-3	233	-1.28%
2019/12/06	12	24.18	0	0.00	24.20	12	234	5.11%
2019/12/04	4	23.98	0	0.00	23.95	4	220	1.81%
2019/12/02	5	23.98	0	0.00	23.90	5	229	2.18%
2019/11/29	3	23.95	13	24.15	24.00	-10	228	-4.37%
2019/11/28	0	0.00	1	24.05	24.05	-1	227	-0.44%
2019/11/26	1	24.10	0	0.00	24.10	1	230	0.43%
2019/11/22	0	0.00	2	23.95	23.90	-2	231	-0.86%
2019/11/21	1	23.90	0	0.00	23.90	1	231	0.43%
2019/11/14	1	23.70	0	0.00	23.70	1	252	0.40%
2019/11/08	1	24.10	0	0.00	24.10	1	252	0.40%
2019/11/07	5	24.10	0	0.00	24.05	5	254	1.96%
2019/11/05	10	24.05	2	23.95	24.10	8	253	3.16%
2019/10/25	2	23.45	4	23.40	23.40	-2	258	-0.77%
2019/10/24	0	0.00	3	23.40	23.40	-3	260	-1.15%
2019/10/17	0	0.00	10	23.80	23.85	-10	305	-3.27%
2019/10/16	0	0.00	2	23.90	23.80	-2	319	-0.63%
2019/10/15	0	0.00	5	23.80	23.90	-5	328	-1.52%
2019/10/09	3	23.45	0	0.00	23.45	3	301	0.99%
2019/10/03	3	23.25	0	0.00	23.25	3	317	0.94%
2019/09/24	1	24.00	0	0.00	23.95	1	325	0.31%
2019/09/19	0	0.00	0	24.10	24.00	0	330	-0.01%
2019/09/06	0	0.00	0.1	24.20	24.20	-0.1	332	-0.03%
2019/09/05	10	24.10	0	0.00	24.10	10	333	3.00%
2019/09/04	5	23.85	0	0.00	23.90	5	329	1.52%
2019/08/28	0	0.00	1	23.70	23.65	-1	339	-0.29%
2019/08/19	10	23.10	0	0.00	23.10	10	332	3.01%
2019/08/14	5	23.45	0	0.00	23.50	5	326	1.53%
2019/08/13	0	0.00	1	23.40	23.40	-1	328	-0.30%
2019/08/12	5	23.70	0	0.00	23.70	5	328	1.52%
2019/08/07	0	0.00	1	23.35	23.35	-1	331	-0.30%
2019/08/05	1	23.15	0	0.00	23.35	1	360	0.28%
2019/08/02	5	23.70	0	0.00	23.70	5	364	1.37%
2019/08/01	5	23.90	0	0.00	23.95	5	370	1.35%
2019/07/31	10	24.00	0	0.00	24.00	10	398	2.51%
2019/07/23	0	0.00	2	24.35	24.20	-2	440	-0.45%
2019/07/22	1	24.55	0	0.00	24.35	1	437	0.23%
2019/07/19	0	0.00	2	26.58	26.55	-2	422	-0.47%
2019/07/18	0	0.00	1	26.50	26.50	-1	411	-0.24%
2019/07/17	20	26.48	0	0.00	26.50	20	412	4.85%
2019/07/12	1	26.40	0	0.00	26.45	1	408	0.24%
2019/07/11	1	26.50	0	0.00	26.50	1	416	0.24%
2019/07/10	1	26.35	0	0.00	26.40	1	431	0.23%
2019/07/05	20	26.40	0	0.00	26.40	20	510	3.92%
2019/07/04	10	26.40	0	0.00	26.45	10	512	1.95%
2019/06/26	0	0.00	58	25.90	25.95	-58	561	-10.32%
2019/06/25	5	25.90	0	0.00	25.90	5	576	0.87%
2019/06/13	0	0.00	2	25.90	25.90	-2	634	-0.32%
2019/05/31	5	25.45	0	0.00	25.40	5	649	0.77%
2019/05/27	1	25.35	0	0.00	25.30	1	670	0.15%
2019/05/22	1	25.40	0	0.00	25.35	1	692	0.14%
2019/05/20	1	25.05	0	0.00	25.10	1	698	0.14%
2019/05/17	1	25.35	0	0.00	25.20	1	704	0.14%
2019/05/16	1	25.55	1	25.35	25.35	0	704	0.00%
2019/05/15	2	25.50	0	0.00	25.65	2	702	0.28%
2019/05/14	60	25.23	2	25.10	25.40	58	704	8.24%
2019/05/13	5	25.21	0	0.00	25.15	5	697	0.72%
2019/05/10	0	0.00	5	25.80	25.80	-5	677	-0.74%
2019/05/09	3	26.13	11	26.09	26.05	-8	670	-1.19%
2019/05/08	7	26.42	59	26.38	26.30	-52	666	-7.80%
2019/05/07	3	27.48	0	0.00	27.25	3	654	0.46%
2019/05/06	2	27.70	25	27.46	27.35	-23	638	-3.60%
2019/05/02	2	27.90	1.4	28.07	28.00	0.6	622	0.10%
2019/04/30	1	27.90	0	0.00	27.90	1	617	0.16%
2019/04/25	0	0.00	2	28.25	28.10	-2	596	-0.34%
2019/04/24	1	27.95	0	0.00	28.10	1	591	0.17%
2019/04/23	0	0.00	1	28.20	28.10	-1	582	-0.17%
2019/04/22	1	27.85	0	0.00	27.80	1	569	0.18%
2019/04/18	2	27.95	0	0.00	27.80	2	568	0.35%
2019/04/17	3	27.90	0	0.00	27.95	3	563	0.53%
2019/04/16	0	0.00	1	28.20	28.10	-1	551	-0.18%
2019/04/15	5	28.80	3	28.57	28.15	2	530	0.38%
2019/04/12	4.4	27.99	7	27.99	27.95	-2.6	486	-0.53%
2019/04/11	0	0.00	1	27.55	27.60	-1	464	-0.22%
2019/04/10	0	0.00	1	27.35	27.30	-1	442	-0.23%
2019/04/09	1	27.35	5.5	27.25	27.30	-4.5	437	-1.04%
2019/04/03	2	26.65	0	0.00	26.60	2	400	0.50%
2019/04/02	4	26.60	2	26.70	26.60	2	394	0.51%
2019/04/01	2	26.75	1	26.65	26.75	1	385	0.26%
2019/03/29	0	0.00	1	26.65	26.65	-1	377	-0.26%
2019/03/27	20	26.76	3	26.77	26.60	17	361	4.71%
2019/03/25	5	25.75	0	0.00	25.90	5	306	1.63%
2019/03/18	0	0.00	1	25.65	25.85	-1	324	-0.31%
2019/03/15	5	25.60	0	0.00	25.55	5	328	1.52%
2019/03/14	1	25.65	1	25.75	25.65	0	323	0.00%
2019/03/11	0	0.00	5	25.80	25.60	-5	322	-1.55%
2019/03/08	0	25.85	0	0.00	25.85	0	323	0.00%
2019/03/07	4	25.65	0	0.00	25.85	4	324	1.23%
2019/03/04	2	26.00	0	0.00	26.00	2	324	0.62%
2019/02/27	0	25.90	1	25.90	25.90	-1	317	-0.31%
2019/02/26	35	25.85	0	0.00	25.85	35	319	10.95%
2019/02/25	4	25.80	1	25.75	25.75	3	314	0.95%
2019/02/22	18	25.55	0	0.00	25.60	18	304	5.91%
2019/02/21	2	25.38	0	0.00	25.60	2	298	0.67%
2019/02/20	4	25.35	0	0.00	25.35	4	295	1.36%
2019/01/30	0	0.00	1	25.10	25.10	-1	359	-0.28%
2019/01/29	1	24.95	1	25.10	24.95	0	363	0.00%
2019/01/28	1	25.30	1	25.35	25.20	0	361	0.00%
2019/01/25	1	24.55	0	0.00	24.60	1	350	0.29%
2019/01/24	0	0.00	1	24.60	24.70	-1	356	-0.28%
2019/01/23	0	0.00	0	24.70	24.50	0	355	0.00%
2019/01/15	1	24.45	0	0.00	24.40	1	395	0.25%
2018/12/25	0	0.00	0	24.75	24.35	0	553	0.00%
2018/12/18	1	25.25	0	0.00	25.00	1	642	0.16%
2018/12/12	1	25.05	0	0.00	25.10	1	704	0.14%
2018/12/11	1	25.30	0	0.00	25.00	1	741	0.13%
2018/11/28	2	24.60	0	0.00	24.55	2	877	0.23%
2018/11/23	0	0.00	2	24.45	24.25	-2	882	-0.23%
2018/11/13	2	24.45	0	0.00	24.50	2	874	0.23%
2018/11/08	0	0.00	60	24.63	24.60	-60	856	-7.01%
2018/11/06	1	25.40	0	0.00	24.90	1	818	0.12%
2018/11/05	1	25.45	2	25.53	25.40	-1	829	-0.12%
2018/11/02	0	0.00	1	25.25	25.25	-1	837	-0.12%
2018/11/01	1	25.30	0	0.00	24.85	1	845	0.12%
2018/10/31	60	25.07	0	0.00	25.10	60	850	7.06%
2018/10/30	2	24.65	0	0.00	24.60	2	850	0.24%
2018/10/19	0	0.00	20	26.00	26.10	-20	820	-2.44%
2018/10/18	0	0.00	1	25.70	25.75	-1	810	-0.12%
2018/10/17	2	25.55	2	25.30	24.95	0	796	0.00%
2018/10/16	0	0.00	2	25.50	25.50	-2	783	-0.26%
2018/10/15	7	25.04	6.1	25.11	25.20	0.9	771	0.12%
2018/10/12	4	24.23	4	24.25	24.40	0	754	0.00%
2018/10/11	0	0.00	1	23.70	23.50	-1	746	-0.13%
2018/10/05	2	25.45	0	0.00	25.25	2	715	0.28%
2018/10/04	2	26.15	0	0.00	25.95	2	700	0.29%
2018/10/03	20	26.50	0	0.00	26.55	20	697	2.87%
2018/10/01	4	26.78	5	26.83	27.00	-1	693	-0.14%
2018/09/27	0	0.00	2	25.60	25.45	-2	646	-0.31%
2018/09/26	0	0.00	1	25.50	25.50	-1	645	-0.15%
2018/09/25	3	25.45	0	0.00	25.50	3	645	0.46%
2018/09/21	3	25.07	0	0.00	24.95	3	634	0.47%
2018/09/20	1	25.05	0	0.00	25.00	1	626	0.16%
2018/09/19	1	25.25	0	0.00	25.35	1	619	0.16%
2018/09/17	6	26.92	0	0.00	26.50	6	587	1.02%
2018/09/14	0	0.00	2.1	26.31	26.55	-2.1	547	-0.38%
2018/09/12	0	0.00	2	25.73	25.65	-2	491	-0.41%
2018/09/11	0	0.00	2	25.10	25.40	-2	436	-0.46%
2018/08/29	0	0.00	3	24.35	24.45	-3	380	-0.79%
2018/08/27	0	0.00	20	24.35	24.25	-20	381	-5.24%
2018/08/24	5	24.00	0	0.00	23.90	5	375	1.33%
2018/08/16	5	23.90	0	0.00	23.95	5	372	1.34%
2018/08/15	5	23.90	0	0.00	24.00	5	372	1.34%
2018/08/14	0	0.00	1	23.60	23.75	-1	368	-0.27%
2018/08/10	1	25.25	2	24.90	24.60	-1	351	-0.28%
2018/07/31	0	0.00	1	24.35	24.05	-1	327	-0.31%
2018/07/30	10	23.90	1	23.85	23.80	9	313	2.87%
2018/07/27	10	23.85	0	0.00	23.80	10	313	3.19%
2018/07/26	0	0.00	2	23.80	23.70	-2	314	-0.64%
2018/07/25	0	0.00	2	23.60	23.60	-2	312	-0.64%
2018/07/18	0	0.00	1	23.35	23.55	-1	330	-0.30%
2018/07/17	0	0.00	2	23.25	23.25	-2	330	-0.61%
2018/07/10	1	23.85	0	0.00	23.85	1	380	0.26%
2018/06/27	0	0.00	1	24.50	24.50	-1	536	-0.19%
2018/06/25	0	0.00	1	24.25	24.10	-1	644	-0.16%
2018/06/19	0	0.00	2	24.00	23.95	-2	655	-0.31%
2018/06/07	1	24.20	0	0.00	24.20	1	646	0.15%
2018/05/22	0	0.00	1	23.75	23.80	-1	629	-0.16%
2018/05/17	2	24.18	0	0.00	24.20	2	630	0.32%
2018/05/14	0	0.00	1	24.00	24.20	-1	653	-0.15%
2018/05/10	0	0.00	1	23.70	23.70	-1	648	-0.15%
2018/04/18	1	23.40	5	23.35	23.55	-4	644	-0.62%
2018/04/17	0	0.00	3	23.70	23.65	-3	635	-0.47%
2018/04/13	2	24.53	0	0.00	24.45	2	604	0.33%
2018/04/12	2	24.93	5	25.00	24.95	-3	596	-0.50%
2018/04/11	6	24.55	3	25.10	25.30	3	596	0.50%
2018/04/10	1	25.10	0	0.00	24.90	1	573	0.17%
2018/04/09	2	25.80	33.1	25.74	25.45	-31.1	568	-5.46%
2018/04/03	2	25.00	0	0.00	25.35	2	540	0.37%
2018/03/31	2	24.95	1	24.70	24.85	1	501	0.20%
2018/03/30	11	25.64	7	25.41	25.05	4	493	0.81%
2018/03/29	22	25.00	22	24.80	25.40	0	453	0.00%
2018/03/28	5	23.90	1	24.55	24.10	4	382	1.05%
2018/03/21	0.6	23.50	0	0.00	23.50	0.6	323	0.18%
2018/03/12	2	22.90	0	0.00	22.80	2	342	0.58%
2018/03/05	0	0.00	2	22.75	22.40	-2	389	-0.51%
2018/03/02	0	22.60	0	0.00	22.75	0	394	0.00%
2018/03/01	0	22.70	0	0.00	22.75	0	402	0.00%
2018/02/12	1	22.50	0	0.00	22.40	1	464	0.22%
2018/02/06	0	0.00	3	22.10	21.80	-3	472	-0.64%
2018/02/05	0	0.00	2	22.85	23.05	-2	470	-0.43%
2018/02/02	2	23.25	0	0.00	23.20	2	471	0.42%
2018/01/29	0	0.00	2	23.48	23.40	-2	494	-0.40%
2018/01/22	0	0.00	1	23.70	23.65	-1	617	-0.16%
2018/01/19	2	23.95	0	0.00	23.70	2	629	0.32%
2018/01/18	0	0.00	2	23.80	23.80	-2	635	-0.31%
2018/01/08	1	23.85	0	0.00	23.70	1	690	0.14%
2018/01/03	3	23.55	0	0.00	23.70	3	691	0.43%
2018/01/02	0	0.00	2	23.45	23.70	-2	691	-0.29%