台驊控股 (2636)-元大-天母券商分點個股進出

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
87.2
漲跌
▼0.4
漲幅
-0.46%
成交量
1,124張
產業
上市航運類股
624人加入追蹤

立即追蹤
本地時間:14:30(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

台驊控股 (2636)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/11/22	3	87.43	1	87.80	87.20	2	584	0.34%
2024/11/21	10	87.80	1	88.00	87.60	9	573	1.57%
2024/11/20	30	87.90	0	0.00	87.60	30	562	5.33%
2024/11/19	32	86.67	0	0.00	87.30	32	557	5.74%
2024/11/18	16	85.41	4	85.10	85.10	12	550	2.18%
2024/11/15	1	85.40	1	85.40	85.40	0	549	0.00%
2024/11/14	20	84.25	0	0.00	83.80	20	544	3.67%
2024/11/13	11	86.00	0	0.00	86.00	11	532	2.07%
2024/11/12	0	0.00	2	86.20	86.50	-2	528	-0.38%
2024/11/11	0	0.00	4	86.00	86.00	-4	517	-0.77%
2024/11/08	5.1	86.72	0	0.00	85.80	5.1	521	0.97%
2024/11/05	0	0.00	1	87.60	87.20	-1	573	-0.17%
2024/11/04	20	87.50	0	0.00	86.60	20	585	3.42%
2024/10/28	0	0.00	3	87.10	87.10	-3	613	-0.49%
2024/10/25	7	87.14	5	87.00	87.10	2	616	0.32%
2024/10/23	2	87.10	0	0.00	87.00	2	620	0.32%
2024/10/15	0	0.00	3	86.20	86.20	-3	662	-0.45%
2024/10/11	0.1	86.00	0	0.00	85.60	0.1	680	0.02%
2024/10/07	0.2	86.50	0	0.00	86.50	0.2	713	0.03%
2024/09/27	0	0.00	3.1	90.99	90.90	-3.1	732	-0.42%
2024/09/26	1	91.50	15	89.87	89.70	-14	728	-1.92%
2024/09/25	6	88.80	20	88.50	89.20	-14	683	-2.05%
2024/09/24	36	88.18	4	88.35	88.20	32	677	4.72%
2024/09/18	5	86.60	0	0.00	85.60	5	683	0.73%
2024/09/16	0.1	86.20	0	0.00	86.00	0.1	709	0.01%
2024/09/13	0.1	86.30	0	0.00	85.80	0.1	724	0.01%
2024/09/12	0	0.00	2	85.50	85.70	-2	746	-0.27%
2024/09/05	10.1	84.90	10	83.80	83.80	0.1	908	0.01%
2024/09/02	0.1	89.30	0	0.00	88.30	0.1	1,082	0.00%
2024/08/28	0.1	88.50	0	0.00	88.20	0.1	1,208	0.00%
2024/08/27	0.1	88.50	0	0.00	88.20	0.1	1,252	0.00%
2024/08/20	1	90.30	0	0.00	89.90	1	1,626	0.06%
2024/08/14	5	90.30	5	88.90	88.90	0	1,696	0.00%
2024/08/13	0.1	89.58	0	0.00	89.30	0.1	1,730	0.00%
2024/08/09	0	90.00	0	0.00	89.00	0	1,832	0.00%
2024/08/08	5	90.50	4	91.20	91.20	1	2,035	0.05%
2024/08/06	4	86.10	2	87.09	87.10	2	2,415	0.08%
2024/08/05	10	88.75	10	85.54	85.30	0	2,430	0.00%
2024/07/19	5	93.90	0	0.00	93.20	5	2,549	0.20%
2024/07/18	5	96.60	2	97.20	97.20	3	2,554	0.12%
2024/07/17	2	96.60	0	0.00	97.00	2	2,555	0.08%
2024/07/15	5	95.98	0	0.00	96.40	5	2,597	0.19%
2024/07/12	0	0.00	1	97.70	96.80	-1	2,601	-0.04%
2024/07/11	0.1	96.50	0	0.00	96.30	0.1	2,610	0.00%
2024/07/09	0.1	96.10	0	0.00	95.80	0.1	2,738	0.00%
2024/07/05	0	96.70	0.5	96.70	96.40	-0.5	2,801	-0.02%
2024/07/04	2	98.00	0	0.00	97.60	2	2,797	0.07%
2024/06/28	2	97.80	0	0.00	97.50	2	2,815	0.07%
2024/06/25	0	0.00	0.5	98.70	99.60	-0.5	2,827	-0.02%
2024/06/21	1	100.50	0	0.00	100.50	1	2,840	0.04%
2024/06/17	0	0.00	0.3	100.00	100.00	-0.3	2,866	-0.01%
2024/06/14	0	0.00	1	100.50	100.00	-1	2,881	-0.03%
2024/06/12	0	96.80	0	0.00	97.30	0	3,040	0.00%
2024/06/11	2	103.25	2	106.00	101.50	0	3,093	0.00%
2024/06/07	5.3	113.00	8	112.81	112.50	-2.7	3,038	-0.09%
2024/06/06	1	112.50	1	113.00	112.50	0	3,024	0.00%
2024/06/05	0	111.50	0	0.00	110.00	0	2,995	0.00%
2024/06/03	0	0.00	1	112.00	112.00	-1	2,963	-0.03%
2024/05/31	0.2	112.00	1	115.00	111.50	-0.8	2,956	-0.03%
2024/05/30	3	113.67	0.2	114.00	113.00	2.8	2,950	0.09%
2024/05/29	4	113.88	0	0.00	113.50	4	2,943	0.14%
2024/05/28	7.1	118.45	1	121.50	115.00	6.1	2,910	0.21%
2024/05/27	0	0.00	7	117.14	118.00	-7	2,773	-0.25%
2024/05/24	3	107.01	2	107.00	107.50	1	2,665	0.04%
2024/05/23	0	0.00	20	105.00	105.00	-20	2,640	-0.76%
2024/05/21	0	0.00	2	107.50	107.00	-2	2,669	-0.07%
2024/05/17	0	0.00	2	110.25	110.50	-2	2,679	-0.07%
2024/05/16	2	107.50	1	111.00	113.00	1	2,648	0.04%
2024/05/15	7	108.00	26	107.40	108.50	-19	2,610	-0.73%
2024/05/14	19	112.89	3	113.50	111.00	16	2,561	0.62%
2024/05/13	36.1	114.72	4	115.25	115.50	32.1	2,340	1.37%
2024/05/10	0	0.00	8.2	106.32	109.00	-8.2	2,096	-0.39%
2024/05/09	0.1	99.90	11.3	99.92	99.30	-11.3	2,008	-0.56%
2024/05/08	7.1	99.65	1	98.50	98.50	6.1	1,983	0.31%
2024/05/07	0	0.00	1	100.50	99.90	-1	1,966	-0.05%
2024/05/06	5	99.50	0	0.00	99.60	5	1,959	0.26%
2024/04/30	0	0.00	1	101.00	102.00	-1	1,970	-0.05%
2024/04/26	0	0.00	0.2	98.70	98.60	-0.2	1,940	-0.01%
2024/04/24	0	0.00	1	97.50	97.40	-1	1,943	-0.05%
2024/04/22	1	95.00	0	0.00	95.00	1	1,963	0.05%
2024/04/19	0.1	94.30	1	95.50	93.70	-1	2,007	-0.05%
2024/04/16	0.2	93.90	0	0.00	92.50	0.2	2,111	0.01%
2024/04/15	6.1	97.07	0	0.00	95.80	6.1	2,153	0.28%
2024/04/12	1	106.00	3	103.83	106.00	-2	2,135	-0.09%
2024/04/09	0	0.00	0	97.30	96.60	0	2,346	0.00%
2024/04/03	1	93.70	0	93.80	93.70	1	2,407	0.04%
2024/03/18	0	0.00	1	94.20	94.40	-1	3,744	-0.03%
2024/03/15	3.2	93.83	1	91.70	92.10	2.2	3,758	0.06%
2024/03/14	0	0.00	1	97.70	97.70	-1	3,563	-0.03%
2024/03/13	0	0.00	0.8	94.50	94.80	-0.8	3,453	-0.02%
2024/03/12	3.2	93.38	1	93.00	93.40	2.2	3,422	0.06%
2024/03/08	0	0.00	1.5	94.06	93.20	-1.5	3,453	-0.04%
2024/03/07	1	93.50	1	93.30	92.90	0	3,437	0.00%
2024/03/06	1	92.90	0	0.00	92.70	1	3,432	0.03%
2024/03/05	2	93.50	2	93.90	94.00	0	3,421	0.00%
2024/03/04	1	89.80	0	0.00	92.00	1	3,386	0.03%
2024/03/01	1	91.10	0	0.00	91.00	1	3,370	0.03%
2024/02/29	0	0.00	2	92.65	92.10	-2	3,354	-0.06%
2024/02/26	1	92.00	0	0.00	92.00	1	3,341	0.03%
2024/02/23	0.4	93.40	1	93.90	92.00	-0.6	3,349	-0.02%
2024/02/22	2	93.90	2	93.85	93.90	0	3,340	0.00%
2024/02/05	1	87.50	0	0.00	88.70	1	3,266	0.03%
2024/02/02	1	88.00	0	88.50	88.00	1	3,236	0.03%
2024/01/29	0.1	90.70	0	0.00	92.00	0.1	3,198	0.00%
2024/01/25	1	92.20	0	0.00	91.50	1	3,179	0.03%
2024/01/24	0	0.00	1	92.80	93.00	-1	3,171	-0.03%
2024/01/22	0	0.00	0	92.30	92.20	0	3,126	0.00%
2024/01/15	0	0.00	1	95.40	93.80	-1	3,038	-0.03%
2024/01/12	1	92.40	0	0.00	92.80	1	2,970	0.03%
2024/01/08	0	0.00	4	95.00	96.10	-4	2,763	-0.14%
2024/01/05	4	93.20	12	95.40	96.50	-8	2,690	-0.30%
2024/01/04	1.1	92.81	12	90.00	92.60	-10.9	2,575	-0.42%
2024/01/02	12	88.08	0	0.00	87.40	12	2,402	0.50%
2023/12/28	2	87.25	0	0.00	87.00	2	2,361	0.08%
2023/12/27	2	89.75	1	88.50	88.50	1	2,366	0.04%
2023/12/26	1	90.00	0	0.00	89.00	1	2,348	0.04%
2023/12/25	11	90.34	0	0.00	88.20	11	2,303	0.48%
2023/12/22	1	96.70	2	95.30	95.10	-1	2,193	-0.05%
2023/12/21	5	95.98	4	98.03	96.00	1	2,020	0.05%
2023/12/20	22	93.53	20	92.76	94.00	2	1,703	0.12%
2023/12/19	7	94.50	5	95.54	94.50	2	1,562	0.13%
2023/12/18	1	90.90	1	90.00	90.90	0	1,136	0.00%
2023/12/13	1	83.20	1	83.30	83.80	0	978	0.00%
2023/12/12	1	83.70	0	0.00	82.40	1	985	0.10%
2023/12/11	0	0.00	1	80.80	81.00	-1	950	-0.11%
2023/12/08	0	0.00	2	80.10	80.20	-2	946	-0.21%
2023/12/06	0	0.00	4	80.70	80.60	-4	926	-0.43%
2023/12/05	8	82.58	4	80.93	81.90	4	901	0.44%
2023/12/04	0	0.00	8	80.59	81.40	-8	851	-0.94%
2023/11/29	0	0.00	1	77.00	77.00	-1	790	-0.13%
2023/11/28	1	77.50	3	77.77	77.30	-2	784	-0.25%
2023/11/22	0	0.00	2	79.00	79.20	-2	752	-0.27%
2023/11/21	1	78.40	0	0.00	78.40	1	734	0.14%
2023/11/15	0	0.00	5	77.50	77.40	-5	698	-0.72%
2023/11/14	1	77.70	0	0.00	77.00	1	717	0.14%
2023/11/08	0	0.00	5	77.50	77.30	-5	699	-0.71%
2023/11/07	1	77.20	4	77.73	76.80	-3	697	-0.43%
2023/11/06	0	0.00	2	75.00	75.00	-2	668	-0.30%
2023/11/03	3	74.30	0	0.00	74.30	3	667	0.45%
2023/10/31	2	72.40	0	0.00	72.90	2	703	0.28%
2023/10/30	0	0.00	2	73.30	73.20	-2	707	-0.28%
2023/10/25	0	0.00	1	73.00	73.30	-1	705	-0.14%
2023/10/18	0	0.00	2	70.00	70.30	-2	695	-0.29%
2023/10/13	0	0.00	0	71.80	71.10	0	684	0.00%
2023/10/12	2	71.61	0	0.00	72.10	2	682	0.29%
2023/10/11	2	74.95	17	75.43	73.30	-15	671	-2.23%
2023/10/06	1	78.00	1	78.40	77.90	0	665	0.00%
2023/10/05	2	77.00	0	0.00	76.90	2	682	0.29%
2023/10/04	5	76.40	0	0.00	76.40	5	662	0.76%
2023/10/02	0	0.00	2	74.60	74.20	-2	609	-0.33%
2023/09/27	0	0.00	10	77.90	77.90	-10	596	-1.68%
2023/09/25	13	77.60	1	78.20	78.30	12	735	1.63%
2023/09/22	0	0.00	3	77.67	76.80	-3	746	-0.40%
2023/09/21	0	0.00	1	78.40	77.40	-1	751	-0.13%
2023/09/18	0	0.00	1	78.60	78.90	-1	744	-0.13%
2023/09/15	0	0.00	6	78.50	78.20	-6	736	-0.82%
2023/09/14	1	76.20	0	0.00	76.80	1	699	0.14%
2023/09/11	0	0.00	13	73.20	73.10	-13	688	-1.89%
2023/09/06	3	74.10	0	0.00	73.70	3	704	0.43%
2023/09/05	3	74.23	1	74.30	74.50	2	723	0.28%
2023/08/30	0	0.00	2	73.80	73.90	-2	780	-0.26%
2023/08/24	3	73.90	5	73.60	73.50	-2	868	-0.23%
2023/08/22	3	74.70	0	0.00	74.50	3	900	0.33%
2023/08/18	1	75.80	5	76.30	76.80	-4	912	-0.44%
2023/08/16	3	73.10	0	0.00	72.90	3	892	0.34%
2023/08/15	0	0.00	1	74.20	73.90	-1	891	-0.11%
2023/08/14	5	74.00	0	0.00	74.00	5	893	0.56%
2023/08/11	0	0.00	2	75.60	75.40	-2	894	-0.22%
2023/08/09	5	75.90	0	0.00	75.80	5	894	0.56%
2023/08/08	1	76.80	5	76.50	76.50	-4	890	-0.45%
2023/08/07	5	73.20	0	0.00	72.90	5	860	0.58%
2023/08/04	10	74.10	0	0.00	74.10	10	865	1.16%
2023/07/28	0	0.00	5	72.70	72.40	-5	860	-0.58%
2023/07/27	0	0.00	10	71.70	71.50	-10	854	-1.17%
2023/07/26	1	71.70	0	0.00	71.50	1	853	0.12%
2023/07/24	5	70.50	5	70.50	70.40	0	852	0.00%
2023/07/21	0	0.00	1	71.70	71.10	-1	852	-0.12%
2023/07/19	0	0.00	5	71.00	70.20	-5	852	-0.59%
2023/07/13	5	67.50	1	67.40	66.80	4	857	0.47%
2023/07/12	1	68.40	1	68.10	68.10	0	857	0.00%
2023/07/10	5	71.40	0	0.00	70.90	5	849	0.59%
2023/07/05	1	76.10	0	0.00	74.30	1	836	0.12%
2023/07/04	34	76.90	34	77.86	76.10	0	827	0.00%
2023/07/03	3	76.57	4	77.40	77.50	-1	739	-0.14%
2023/06/16	0	0.00	2	72.90	72.60	-2	737	-0.27%
2023/06/12	1	72.40	0	0.00	72.40	1	1,093	0.09%
2023/06/05	1	70.20	0	0.00	70.20	1	1,445	0.07%
2023/05/25	0	0.00	1	77.60	77.40	-1	1,431	-0.07%
2023/05/24	1	77.70	0	0.00	77.80	1	1,433	0.07%
2023/05/23	1	77.00	0	0.00	76.90	1	1,433	0.07%
2023/05/19	0	0.00	2	75.20	75.50	-2	1,431	-0.14%
2023/05/03	0	0.00	0.3	76.80	76.10	-0.3	1,474	-0.02%
2023/04/20	2	78.10	0	0.00	78.00	2	1,530	0.13%
2023/04/19	0	0.00	1	78.30	77.80	-1	1,545	-0.06%
2023/04/12	1	79.50	0	0.00	79.00	1	1,588	0.06%
2023/04/11	0	0.00	1	79.30	79.20	-1	1,600	-0.06%
2023/03/31	0	0.00	0	78.00	78.20	0	1,656	0.00%
2023/03/27	0	0.00	1	77.10	76.90	-1	1,847	-0.05%
2023/03/23	7	76.23	1	76.70	76.70	6	1,979	0.30%
2023/03/22	7	77.80	0	0.00	78.30	7	1,970	0.36%
2023/03/21	7	78.14	1	78.00	77.60	6	1,969	0.30%
2023/03/20	1	80.20	1	79.60	79.70	0	1,958	0.00%
2023/03/15	3	78.00	2	76.25	76.00	1	1,782	0.06%
2023/03/14	5	78.56	3	79.07	80.10	2	1,693	0.12%
2023/03/13	2	79.40	5	79.76	79.80	-3	1,606	-0.19%
2023/03/09	1	72.50	1	72.70	74.10	0	1,381	0.00%
2023/03/06	0.1	72.10	1	72.20	72.00	-0.9	1,377	-0.07%
2023/03/03	1	69.70	0	0.00	71.40	1	1,369	0.07%
2023/03/01	0	0.00	1	67.80	68.50	-1	1,364	-0.07%
2023/02/24	0	68.80	0	0.00	69.00	0	1,365	0.00%
2023/02/23	3	69.13	2	69.35	68.80	1	1,357	0.07%
2023/02/22	1	68.80	0	0.00	67.20	1	1,353	0.07%
2023/02/03	0	68.15	0	0.00	67.40	0	1,720	0.00%
2023/01/17	0	0.00	2	63.40	63.50	-2	1,748	-0.11%
2023/01/13	0	0.00	1	64.20	63.80	-1	1,769	-0.06%
2023/01/12	0	0.00	1	65.10	64.10	-1	1,790	-0.06%
2023/01/11	2	66.80	0	0.00	66.20	2	1,788	0.11%
2023/01/05	1	68.80	0	0.00	68.10	1	1,830	0.05%
2023/01/04	0	0.00	0.1	69.50	68.50	-0.1	1,838	0.00%
2023/01/03	2.1	76.51	1.1	76.32	76.30	1	1,813	0.05%
2022/12/29	3.1	76.82	3	76.07	75.80	0.1	1,788	0.01%
2022/12/28	0.5	76.74	3	77.30	77.30	-2.5	1,782	-0.14%
2022/12/27	0.5	76.30	0	0.00	76.20	0.5	1,774	0.03%
2022/12/22	1	77.40	1	77.30	77.00	0	1,766	0.00%
2022/12/20	0	0.00	2	77.20	74.20	-2	1,719	-0.12%
2022/12/19	3	76.87	0	0.00	74.60	3	1,711	0.18%
2022/12/16	9	76.12	6	76.25	76.00	3	1,644	0.18%
2022/12/06	0	0.00	4	75.87	74.50	-4	1,465	-0.27%
2022/12/01	5	79.90	1	80.30	79.70	4	1,419	0.28%
2022/11/29	1	75.90	0	0.00	76.80	1	1,405	0.07%
2022/11/25	0	0.00	1	76.10	76.00	-1	1,407	-0.07%
2022/11/23	0	0.00	1	73.70	75.10	-1	1,399	-0.07%
2022/11/15	0	0.00	0	71.90	72.10	0	1,438	0.00%
2022/11/14	0	0.00	1	72.00	71.80	-1	1,435	-0.07%
2022/11/11	1	73.30	0	0.00	71.60	1	1,429	0.07%
2022/11/08	0	0.00	3	72.13	72.20	-3	1,360	-0.22%
2022/11/07	3	68.10	3	68.50	69.50	0	1,300	0.00%
2022/11/04	1	66.30	2	65.35	66.70	-1	1,197	-0.08%
2022/11/02	1	63.40	0	0.00	61.20	1	1,158	0.09%
2022/10/04	0	0.00	3	67.17	67.50	-3	1,258	-0.24%
2022/09/26	0	0.00	2	64.90	63.90	-2	1,390	-0.14%
2022/09/22	2	71.10	0	0.00	69.90	2	1,452	0.14%
2022/09/19	1	70.50	2	71.30	70.50	-1	1,829	-0.05%
2022/09/02	0	0.00	1	75.50	74.60	-1	2,581	-0.04%
2022/08/30	0	0.00	3	77.60	77.90	-3	2,815	-0.11%
2022/08/26	0	0.00	1	82.60	81.90	-1	2,882	-0.03%
2022/08/23	2	82.60	1	81.90	81.70	1	3,053	0.03%
2022/08/22	1	84.00	0	0.00	83.80	1	3,149	0.03%
2022/08/16	2	86.75	1	85.90	85.50	1	3,288	0.03%
2022/08/12	0	0.00	1	88.50	88.80	-1	3,366	-0.03%
2022/08/10	1	88.60	1	87.70	87.70	0	3,372	0.00%
2022/08/09	1	88.60	1	88.50	88.60	0	3,381	0.00%
2022/08/05	5	87.00	0	0.00	87.00	5	3,379	0.15%
2022/08/04	0	0.00	1	83.60	84.80	-1	3,392	-0.03%
2022/08/03	1	84.50	0	0.00	84.80	1	3,395	0.03%
2022/07/22	1	87.60	1	87.50	88.00	0	3,433	0.00%
2022/07/21	1	84.00	2	84.55	85.90	-1	3,412	-0.03%
2022/07/19	2	84.45	0	0.00	83.10	2	3,403	0.06%
2022/07/14	1	82.10	1	82.60	83.00	0	3,401	0.00%
2022/07/08	1	85.40	1	86.40	87.40	0	3,329	0.00%
2022/07/01	4	82.35	4	83.48	80.80	0	3,224	0.00%
2022/06/30	0	0.00	1	87.10	86.20	-1	3,181	-0.03%
2022/06/28	1	92.00	1	92.90	95.40	0	3,081	0.00%
2022/06/27	3	93.33	3	94.07	96.80	0	2,922	0.00%
2022/06/24	1	88.20	0	0.00	88.00	1	2,780	0.04%
2022/06/23	11	84.85	2	83.90	83.00	9	2,656	0.34%
2022/06/22	11	87.35	21.1	85.33	83.60	-10.1	2,618	-0.39%
2022/06/21	10	89.48	4	88.30	89.10	6	2,540	0.24%
2022/06/20	0	0.00	2	93.40	87.00	-2	2,485	-0.08%
2022/06/17	3	96.93	1	97.40	95.80	2	2,395	0.08%
2022/06/16	1.3	101.65	5	99.50	97.00	-3.7	2,343	-0.16%
2022/06/15	1.1	105.00	2	104.76	103.50	-1	2,300	-0.04%
2022/06/14	0.1	108.00	0	0.00	108.00	0.1	2,315	0.00%
2022/06/13	0	0.00	0	110.50	108.50	0	2,350	0.00%
2022/06/10	1	118.00	2	117.00	116.50	-1	2,360	-0.04%
2022/06/09	1.1	135.07	26.9	135.70	133.00	-25.9	2,299	-1.13%
2022/06/08	1	138.52	2.2	139.61	138.50	-1.2	2,259	-0.05%
2022/06/07	3	138.00	1	137.49	137.50	2	2,373	0.08%
2022/06/06	3	137.33	0	0.00	137.50	3	2,877	0.10%
2022/06/02	8	133.56	1	134.00	134.00	7	3,099	0.23%
2022/06/01	4	133.24	1	133.50	132.50	3	3,292	0.09%
2022/05/31	0	129.94	0	0.00	133.00	0	3,909	0.00%
2022/05/30	3	131.67	0	0.00	132.50	3	4,051	0.07%
2022/05/27	0.1	125.45	5.3	127.09	129.00	-5.3	3,976	-0.13%
2022/05/26	2	123.50	0	0.00	124.50	2	3,991	0.05%
2022/05/25	5	123.50	2	123.50	123.50	3	4,015	0.08%
2022/05/24	1	123.53	3	124.00	123.50	-2	4,021	-0.05%
2022/05/23	1	123.48	0	0.00	124.00	1	3,987	0.03%
2022/05/20	0.1	117.90	1	119.50	117.00	-1	3,953	-0.02%
2022/05/19	0.1	113.00	2	113.50	115.50	-1.9	4,042	-0.05%
2022/05/18	0	117.00	0	0.00	117.50	0	4,064	0.00%
2022/05/17	0.1	116.00	1	115.00	115.00	-0.9	4,080	-0.02%
2022/05/16	0	117.00	4	116.88	117.50	-4	4,089	-0.10%
2022/05/12	3	116.50	2	115.25	114.50	1	4,116	0.02%
2022/05/11	0.1	119.40	1	119.50	119.00	-1	4,144	-0.02%
2022/05/10	0	119.38	0	0.00	121.00	0	4,151	0.00%
2022/05/09	1.1	121.93	0	0.00	120.00	1.1	4,184	0.03%
2022/05/06	0	121.25	1	121.00	124.00	-1	4,239	-0.02%
2022/05/05	0.1	122.65	0	0.00	122.50	0.1	4,270	0.00%
2022/05/04	0	120.75	0	0.00	120.50	0	4,300	0.00%
2022/05/03	1	117.00	1	117.50	118.00	0	4,301	0.00%
2022/04/27	0.1	114.31	0	0.00	114.50	0.1	4,364	0.00%
2022/04/26	0.1	117.63	1	117.00	117.00	-0.9	4,367	-0.02%
2022/04/25	2	117.50	3	118.67	117.00	-1	4,373	-0.02%
2022/04/22	0	122.83	5.7	123.44	122.50	-5.7	4,365	-0.13%
2022/04/21	0	123.00	0	0.00	123.50	0	4,382	0.00%
2022/04/20	0	122.33	5	124.20	122.00	-5	4,395	-0.11%
2022/04/19	0.1	121.55	0	0.00	121.00	0.1	4,414	0.00%
2022/04/18	0	120.25	0	0.00	120.00	0	4,427	0.00%
2022/04/15	0.1	122.50	1	122.00	122.00	-1	4,450	-0.02%
2022/04/14	0	123.00	2	123.50	122.00	-2	4,447	-0.04%
2022/04/13	4	122.50	0	0.00	123.50	4	4,452	0.09%
2022/04/12	1	119.00	0	0.00	120.00	1	4,464	0.02%
2022/04/11	0.2	120.83	1	122.00	120.00	-0.9	4,473	-0.02%
2022/04/08	3	120.34	4	119.13	122.00	-1	4,497	-0.02%
2022/04/07	2	117.53	0	0.00	116.50	2	4,491	0.05%
2022/04/06	0	120.00	0	0.00	120.00	0	4,498	0.00%
2022/04/01	0	122.67	0.2	123.00	123.00	-0.2	4,564	0.00%
2022/03/31	0	0.00	15	122.50	122.50	-15	4,563	-0.33%
2022/03/30	0	122.50	0	123.00	122.50	0	4,568	0.00%
2022/03/29	1	123.50	0	0.00	122.00	1	4,564	0.02%
2022/03/28	0.1	122.00	0	0.00	122.50	0.1	4,565	0.00%
2022/03/25	2.1	123.32	2	123.25	123.00	0.1	4,581	0.00%
2022/03/24	3	127.34	2	127.50	127.50	1	4,574	0.02%
2022/03/23	5.2	130.00	1	130.50	129.00	4.2	4,601	0.09%
2022/03/22	0.3	131.32	3	131.33	130.00	-2.7	4,618	-0.06%
2022/03/21	0	131.00	1	130.50	130.50	-1	4,630	-0.02%
2022/03/18	2	129.25	0	0.00	131.50	2	4,671	0.04%
2022/03/17	4	129.63	0	0.00	133.00	4	4,668	0.09%
2022/03/16	0.4	132.73	6	131.25	129.00	-5.6	4,670	-0.12%
2022/03/15	0.2	138.81	3	135.17	134.00	-2.8	4,713	-0.06%
2022/03/14	3	140.50	2	139.50	139.50	1	4,762	0.02%
2022/03/11	1.2	139.07	1	140.00	140.00	0.2	4,851	0.00%
2022/03/10	11.1	142.28	6	141.42	139.00	5.1	4,898	0.11%
2022/03/09	19.1	146.35	12	143.67	141.00	7.1	4,863	0.15%
2022/03/08	5.3	145.13	5.3	146.17	150.00	-0.1	4,582	0.00%
2022/03/07	5.8	149.77	10	149.25	146.50	-4.2	4,386	-0.10%
2022/03/04	37.3	156.48	18	156.14	153.00	19.3	4,324	0.45%
2022/03/03	5	143.48	3.1	145.25	150.00	2	3,707	0.05%
2022/03/02	3	135.83	2.2	136.43	136.50	0.9	3,540	0.03%
2022/03/01	0	132.00	0	0.00	137.00	0	3,559	0.00%
2022/02/25	2	132.99	2	131.50	133.00	0	3,537	0.00%
2022/02/24	0.3	127.91	1	127.00	126.50	-0.7	3,523	-0.02%
2022/02/23	2	132.00	1	132.00	131.50	1	3,539	0.03%
2022/02/22	2.2	129.80	0	0.00	129.00	2.2	3,578	0.06%
2022/02/21	0.2	133.50	0	0.00	133.50	0.2	3,596	0.01%
2022/02/17	1	126.51	1	129.00	127.00	0	3,609	0.00%
2022/02/16	1.1	126.60	5	128.20	128.50	-4	3,712	-0.11%
2022/02/15	0	125.25	0	0.00	124.00	0	3,877	0.00%
2022/02/14	2	125.50	2	128.00	125.50	0	4,015	0.00%
2022/02/11	5	127.80	6	126.75	125.50	-1	4,066	-0.02%
2022/02/10	0	0.00	1	125.00	125.50	-1	4,158	-0.02%
2022/02/09	3	123.83	5	124.70	125.50	-2	4,363	-0.05%
2022/02/08	2	121.50	3	122.50	122.50	-1	4,597	-0.02%
2022/02/07	3	121.50	0	0.00	121.00	3	4,926	0.06%
2022/01/26	2	113.50	3	111.67	112.00	-1	5,286	-0.02%
2022/01/25	2	110.50	5.2	110.82	110.50	-3.2	5,312	-0.06%
2022/01/24	0.3	115.00	2	114.50	115.50	-1.7	5,363	-0.03%
2022/01/21	3	118.00	1	117.00	116.00	2	5,426	0.04%
2022/01/20	4	122.00	0	0.00	122.50	4	5,453	0.07%
2022/01/19	2	121.50	1	120.50	120.50	1	5,473	0.02%
2022/01/18	1	123.50	5	123.90	123.50	-4	5,514	-0.07%
2022/01/17	1	124.00	1	124.00	123.50	0	5,631	0.00%
2022/01/14	1	126.47	1	126.50	126.50	0	5,724	0.00%
2022/01/13	0	127.25	2	127.00	126.00	-2	5,812	-0.03%
2022/01/12	1.1	126.20	1	129.50	127.50	0.1	5,870	0.00%
2022/01/11	4	130.50	6	129.50	129.00	-2	5,925	-0.03%
2022/01/07	2.1	131.27	0	0.00	132.00	2.1	6,498	0.03%
2022/01/06	1	133.49	0	0.00	133.00	1	6,755	0.02%
2022/01/05	2.2	134.25	1	132.50	132.50	1.2	6,946	0.02%
2022/01/04	1	134.00	3	134.50	134.50	-2	7,109	-0.03%
2022/01/03	2	133.00	2	132.25	134.00	0	7,160	0.00%
2021/12/30	2	136.25	1	136.00	136.50	1	7,336	0.01%
2021/12/29	4	138.62	0	0.00	137.50	4	7,451	0.05%
2021/12/28	3.1	139.87	1	139.00	139.00	2.1	7,728	0.03%
2021/12/27	2.1	136.99	0	0.00	137.00	2.1	7,866	0.03%
2021/12/24	2.1	136.02	0	0.00	135.50	2.1	8,083	0.03%
2021/12/23	0.1	137.43	0	0.00	136.50	0.1	8,152	0.00%
2021/12/22	0	138.83	0	0.00	138.00	0	8,257	0.00%
2021/12/21	1.1	136.81	4	139.13	139.50	-2.9	8,354	-0.03%
2021/12/20	1	137.48	1	136.00	136.00	0	8,425	0.00%
2021/12/17	3	137.83	3	136.83	137.00	0	8,496	0.00%
2021/12/16	6	136.08	6	135.25	135.00	0	8,538	0.00%
2021/12/15	2	134.50	3	135.17	135.00	-1	8,598	-0.01%
2021/12/14	7.1	136.43	7	133.00	133.00	0.1	8,730	0.00%
2021/12/13	4	139.50	4	140.00	139.00	0	8,724	0.00%
2021/12/10	4.5	142.55	0	0.00	140.00	4.5	8,798	0.05%
2021/12/09	9.1	143.32	10.1	142.20	142.50	-1	8,860	-0.01%
2021/12/08	9	150.00	4	148.38	147.00	5	8,831	0.06%
2021/12/07	6	147.33	2.1	146.10	148.00	3.9	8,808	0.04%
2021/12/06	1.1	146.45	1	147.50	145.00	0.1	8,776	0.00%
2021/12/03	2	144.24	1	142.00	142.00	1	8,830	0.01%
2021/12/02	14	143.14	6	143.33	144.00	8	9,082	0.09%
2021/12/01	2	137.25	2	138.00	138.00	0	8,992	0.00%
2021/11/30	14	140.43	4.1	138.05	138.50	9.9	9,138	0.11%
2021/11/29	0	0.00	1	133.00	131.50	-1	9,035	-0.01%
2021/11/26	3	132.17	1	130.00	130.00	2	9,061	0.02%
2021/11/25	4	138.00	3	136.83	136.50	1	9,055	0.01%
2021/11/24	1	135.50	1	136.50	136.50	0	9,073	0.00%
2021/11/23	4	135.50	4	134.50	134.50	0	9,123	0.00%
2021/11/22	3	133.83	3	134.33	133.50	0	9,286	0.00%
2021/11/19	2	133.75	1	132.00	131.50	1	9,360	0.01%
2021/11/18	3	134.50	3	136.67	134.50	0	9,485	0.00%
2021/11/17	3	134.17	2	133.00	134.00	1	9,734	0.01%
2021/11/16	4	135.00	5	136.40	137.00	-1	9,905	-0.01%
2021/11/15	4.1	135.41	0	0.00	133.50	4.1	10,229	0.04%
2021/11/12	2	137.75	4	138.88	136.00	-2	10,591	-0.02%
2021/11/11	0	0.00	3.2	138.38	132.00	-3.2	10,671	-0.03%
2021/11/10	4	140.63	10.3	139.56	136.50	-6.3	10,848	-0.06%
2021/11/09	2.1	140.83	6	140.00	139.50	-3.9	10,983	-0.04%
2021/11/08	11.1	137.41	9	137.94	139.00	2.1	11,068	0.02%
2021/11/05	15.2	135.72	15	135.70	134.00	0.2	11,188	0.00%
2021/11/04	12.1	146.38	9	141.83	139.00	3.1	11,506	0.03%
2021/11/03	11.1	143.27	15.1	143.07	145.00	-4	11,528	-0.03%
2021/11/02	3	132.33	4	132.88	132.00	-1	11,579	-0.01%
2021/11/01	12	131.79	5	130.90	130.50	7	11,708	0.06%
2021/10/29	8	128.31	6.1	129.10	129.00	1.9	11,795	0.02%
2021/10/28	7	128.86	8	125.81	125.00	-1	12,143	-0.01%
2021/10/27	1	125.50	1	126.00	126.00	0	12,656	0.00%
2021/10/25	1	123.50	11.1	126.92	127.00	-10.1	13,697	-0.07%
2021/10/22	1.1	120.55	0	0.00	122.00	1.1	14,045	0.01%
2021/10/21	11	128.14	12.1	128.26	126.50	-1.1	14,397	-0.01%
2021/10/20	5	128.30	7	127.57	125.00	-2	14,730	-0.01%
2021/10/19	0	0.00	5	128.50	127.00	-5	15,460	-0.03%
2021/10/18	7.1	125.93	5	122.30	126.00	2.1	16,272	0.01%
2021/10/15	17	133.47	6	132.58	133.00	11	16,540	0.07%
2021/10/14	0	0.00	14.1	133.72	138.00	-14.1	16,727	-0.08%
2021/10/13	31	129.35	21	129.26	125.50	10	17,170	0.06%
2021/10/12	43	129.38	41	129.02	133.00	2	18,156	0.01%
2021/10/08	2	132.25	0.1	131.00	132.00	1.9	18,599	0.01%
2021/10/07	23	135.50	16	136.25	134.00	7	19,234	0.04%
2021/10/06	8	129.50	6	129.50	129.50	2	19,609	0.01%
2021/10/05	4	129.75	3	131.35	132.50	1	20,105	0.00%
2021/10/04	10	131.40	23	130.83	126.00	-13	20,507	-0.06%
2021/10/01	0.1	139.73	19	139.74	140.00	-18.9	21,336	-0.09%
2021/09/30	3	142.50	2	143.50	144.00	1	21,979	0.00%
2021/09/29	11	141.41	12	140.13	139.00	-1	22,568	0.00%
2021/09/28	13	146.73	2	145.25	143.50	11	23,358	0.05%
2021/09/27	13	155.15	16	155.00	149.00	-3	24,326	-0.01%
2021/09/24	11	152.77	18	155.39	156.00	-7	25,248	-0.03%
2021/09/23	7	149.00	8	151.00	151.50	-1	25,817	0.00%
2021/09/22	13	149.42	10	147.45	147.00	3	26,759	0.01%
2021/09/17	12	154.33	7.1	153.50	155.50	5	27,221	0.02%
2021/09/15	0	0.00	1	152.50	152.00	-1	28,218	0.00%
2021/09/14	3.1	150.81	0	0.00	150.00	3.1	28,740	0.01%
2021/09/13	7	153.79	3.1	154.45	151.50	3.9	29,687	0.01%
2021/09/10	2.1	155.14	2	156.75	158.00	0.1	30,107	0.00%
2021/09/09	1	157.50	3	154.17	156.00	-2	30,598	-0.01%
2021/09/08	14	151.61	11	150.91	154.00	3	30,648	0.01%
2021/09/07	9	158.11	7	156.93	154.00	2	30,675	0.01%
2021/09/06	1	154.50	9	152.67	151.50	-8	30,423	-0.03%
2021/09/03	17.1	167.72	11	162.64	157.50	6.1	30,452	0.02%
2021/09/02	28	177.21	4.1	176.65	177.00	23.9	30,303	0.08%
2021/09/01	4	178.63	0	0.00	175.00	4	30,320	0.01%
2021/08/31	8	181.75	2	182.25	179.50	6	30,343	0.02%
2021/08/30	0.1	181.50	1	180.00	182.50	-1	30,448	0.00%
2021/08/27	10.3	180.97	2	181.25	178.00	8.3	30,524	0.03%
2021/08/26	7	185.21	5	187.20	182.00	2	30,680	0.01%
2021/08/25	4	185.50	3	183.67	185.00	1	30,722	0.00%
2021/08/24	7	184.57	2	189.25	180.00	5	31,199	0.02%
2021/08/23	13	189.58	15.1	190.37	184.00	-2.1	31,441	-0.01%
2021/08/20	12	176.88	18	176.56	177.00	-6	31,193	-0.02%
2021/08/19	12.1	185.43	5.1	180.44	174.00	7.1	31,090	0.02%
2021/08/18	6	185.58	5	187.20	191.50	1	30,973	0.00%
2021/08/17	3	181.17	5	180.30	174.50	-2	30,603	-0.01%
2021/08/16	4	177.75	16	177.66	182.50	-12	30,542	-0.04%
2021/08/13	9	180.56	6.1	181.61	175.00	2.9	30,388	0.01%
2021/08/12	4	181.00	6	177.58	184.00	-2	30,321	-0.01%
2021/08/11	13	181.12	17	179.79	177.50	-4	30,246	-0.01%
2021/08/10	27.1	187.59	23	188.78	187.00	4.1	29,958	0.01%
2021/08/09	18	187.36	17	188.82	183.00	1	29,466	0.00%
2021/08/06	14	186.18	12.2	186.53	180.00	1.8	29,109	0.01%
2021/08/05	2	182.00	2	177.25	180.50	0	28,742	0.00%
2021/08/04	5.1	184.04	3	183.50	184.50	2.1	28,625	0.01%
2021/08/03	20	186.27	13.1	184.57	182.50	7	28,699	0.02%
2021/08/02	10.1	190.03	12	191.75	190.00	-1.9	28,426	-0.01%
2021/07/30	16	194.97	8	194.13	183.00	8	27,927	0.03%
2021/07/29	18	190.72	18	192.94	201.50	0	27,415	0.00%
2021/07/28	22	188.07	19	187.50	183.50	3	27,036	0.01%
2021/07/27	12	195.83	15	196.70	190.00	-3	26,859	-0.01%
2021/07/26	8	210.81	15	208.80	206.50	-7	26,606	-0.03%
2021/07/23	52	223.48	37	219.96	210.00	15	26,290	0.06%
2021/07/22	46	206.17	52	201.27	224.50	-6	25,550	-0.02%
2021/07/21	11.1	219.87	7	222.29	208.00	4.1	24,754	0.02%
2021/07/20	8	228.38	9	223.83	229.00	-1	24,353	0.00%
2021/07/19	39	242.61	33.3	243.13	235.00	5.7	23,886	0.02%
2021/07/16	58	264.05	58	265.09	244.00	0	23,486	0.00%
2021/07/15	35.3	249.40	34	249.31	257.50	1.3	22,414	0.01%
2021/07/14	17	242.88	15.2	235.85	234.50	1.8	21,868	0.01%
2021/07/13	9	267.09	18.5	262.84	252.00	-9.5	21,299	-0.04%
2021/07/12	24.3	288.09	23	290.66	279.50	1.2	20,787	0.01%
2021/07/09	22.1	290.03	21	291.50	280.00	1.1	20,166	0.01%
2021/07/08	35	294.66	48	300.17	295.50	-13	19,499	-0.07%
2021/07/07	23	288.16	15.4	286.26	290.00	7.6	18,526	0.04%
2021/07/06	43.1	300.61	43.1	298.72	283.00	0	17,714	0.00%
2021/07/05	43.1	307.22	29	301.03	294.00	14.1	17,091	0.08%
2021/07/02	37	297.96	27	297.00	307.00	10	16,199	0.06%
2021/07/01	41.1	278.48	43.1	278.69	286.50	-2.1	15,143	-0.01%
2021/06/30	30	257.18	71	250.13	260.50	-41	14,146	-0.29%
2021/06/29	75.1	250.22	54.1	248.09	237.00	21.1	13,514	0.16%
2021/06/28	33	237.48	25	237.90	244.00	8	12,513	0.06%
2021/06/25	24	216.23	40.1	218.81	222.00	-16.1	11,999	-0.13%
2021/06/24	7	195.36	6	199.58	202.00	1	11,191	0.01%
2021/06/23	38.1	186.18	30	186.37	184.00	8.1	10,842	0.07%
2021/06/22	91.1	210.33	70	211.07	197.00	21	10,244	0.21%
2021/06/21	42.5	203.56	30	203.55	205.50	12.5	9,196	0.14%
2021/06/18	13.2	184.32	9	187.50	189.50	4.2	8,712	0.05%
2021/06/17	10	166.50	11	172.50	172.50	-1	8,170	-0.01%
2021/06/16	3	152.67	7	158.64	157.00	-4	8,058	-0.05%
2021/06/15	1	140.50	6	141.25	146.00	-5	7,942	-0.06%
2021/06/11	2	137.50	8.1	129.86	133.00	-6.1	7,888	-0.08%
2021/06/09	1	125.00	0	0.00	125.00	1	7,759	0.01%
2021/06/08	6	128.08	1	126.00	128.50	5	7,737	0.06%
2021/06/07	8	121.81	7	123.50	122.50	1	7,707	0.01%
2021/06/04	4	135.00	6	133.00	133.00	-2	7,735	-0.03%
2021/06/03	11	132.09	5.1	131.99	132.00	6	7,666	0.08%
2021/06/02	4.2	124.00	7	123.93	124.00	-2.9	7,441	-0.04%
2021/06/01	13.3	102.11	22	101.14	113.00	-8.7	7,205	-0.12%
2021/05/31	7	102.29	5	102.40	103.00	2	6,640	0.03%
2021/05/27	3	84.20	9	85.20	85.20	-6	6,424	-0.09%
2021/05/26	20	76.84	11	75.77	77.50	9	6,440	0.14%
2021/05/25	5	70.68	3	71.93	70.50	2	6,167	0.03%
2021/05/24	35	74.33	32	72.48	72.00	3	6,069	0.05%
2021/05/21	2	70.45	0	0.00	71.50	2	5,882	0.03%
2021/05/20	5	69.48	0.1	71.59	68.40	4.9	5,775	0.08%
2021/05/19	4.3	70.68	10	69.20	71.10	-5.7	5,621	-0.10%
2021/05/18	10	64.80	0	0.00	65.70	10	5,490	0.18%
2021/05/13	23	63.53	12	65.02	68.20	11	5,260	0.21%
2021/05/12	6	70.10	7	73.36	70.10	-1	5,162	-0.02%
2021/05/11	0	0.00	13	81.53	77.80	-13	5,087	-0.26%
2021/05/10	9	79.82	27	80.44	82.10	-18	4,860	-0.37%
2021/05/07	0	0.00	20	73.73	74.70	-20	4,707	-0.42%
2021/05/06	1	74.80	1	75.00	72.90	0	4,628	0.00%
2021/05/05	1	72.90	0	0.00	73.10	1	4,535	0.02%
2021/05/04	16	79.57	5	74.76	72.00	11	4,407	0.25%
2021/05/03	11	79.02	3	79.00	79.90	8	4,116	0.19%
2021/04/29	1	73.20	9.4	72.11	72.70	-8.4	3,920	-0.21%
2021/04/28	0	0.00	15	69.91	68.90	-15	3,807	-0.39%
2021/04/27	17.4	69.41	1	71.00	69.30	16.4	3,763	0.44%
2021/04/26	0	0.00	2	68.50	69.30	-2	3,660	-0.05%
2021/04/23	2	63.00	2	62.20	63.00	0	3,560	0.00%
2021/04/22	10	69.82	6	70.45	64.90	4	3,487	0.11%
2021/04/21	2	66.65	5	67.62	68.30	-3	3,175	-0.09%
2021/04/20	0	0.00	3	60.30	62.10	-3	3,068	-0.10%
2021/04/19	6	60.28	4	61.73	61.80	2	3,000	0.07%
2021/04/16	4	57.90	2	57.60	58.70	2	2,881	0.07%
2021/04/14	3	55.57	1.2	56.27	55.10	1.8	2,817	0.07%
2021/04/13	23	56.65	21	56.31	55.50	2	2,817	0.07%
2021/04/12	27	54.76	26	55.24	55.20	1	2,759	0.04%
2021/04/09	2	53.85	2	54.20	53.60	0	2,725	0.00%
2021/04/08	0	0.00	1	55.10	55.30	-1	2,696	-0.04%
2021/04/07	1	54.70	0	0.00	55.10	1	2,703	0.04%
2021/04/01	3	55.07	0	0.00	54.80	3	2,872	0.10%
2021/03/31	2	55.10	2	55.30	55.20	0	2,858	0.00%
2021/03/29	0	0.00	1	53.60	53.50	-1	2,820	-0.04%
2021/03/25	1	51.60	1	52.10	51.70	0	2,929	0.00%
2021/03/23	1	52.70	0	0.00	53.10	1	2,947	0.03%
2021/03/22	0	56.00	1	55.50	54.60	-1	2,936	-0.03%
2021/03/19	3	53.30	0	0.00	53.00	3	2,971	0.10%
2021/03/18	2	51.80	0	0.00	52.50	2	3,079	0.06%
2021/03/17	1	50.00	2	50.80	50.40	-1	3,108	-0.03%
2021/03/16	1	49.55	0	0.00	49.25	1	3,083	0.03%
2021/03/15	1	49.75	0	0.00	49.95	1	3,075	0.03%
2021/03/12	0	0.00	5	47.99	48.55	-5	2,987	-0.17%
2021/03/11	0	0.00	1	48.40	47.80	-1	2,938	-0.03%
2021/03/10	6	47.92	3	47.98	47.90	3	2,887	0.10%
2021/03/09	0	0.00	1.1	46.79	47.70	-1.1	2,699	-0.04%
2021/03/04	2	44.00	0	0.00	43.80	2	2,610	0.08%
2021/03/03	0	0.00	5	44.01	44.20	-5	2,577	-0.19%
2021/03/02	13	47.17	5	47.66	44.85	8	2,542	0.31%
2021/02/24	0	0.00	3	40.95	40.95	-3	2,219	-0.14%
2021/02/23	0.1	42.15	0	0.00	41.75	0.1	2,228	0.00%
2021/02/22	13	42.07	11	42.07	42.15	2	2,221	0.09%
2021/02/19	0	0.00	14	40.05	39.95	-14	2,170	-0.64%
2021/02/18	16	40.56	1	40.05	40.05	15	2,177	0.69%
2021/01/28	0	0.00	0.5	38.65	39.00	-0.5	2,339	-0.02%
2021/01/19	0	0.00	1	38.40	38.85	-1	2,363	-0.04%
2021/01/13	0	0.00	1	38.90	40.05	-1	2,379	-0.04%
2021/01/07	0	0.00	3	39.13	39.10	-3	2,448	-0.12%
2020/12/30	0	0.00	8	41.00	41.20	-8	2,452	-0.33%
2020/12/29	5	44.43	11	42.89	42.20	-6	2,434	-0.25%
2020/12/28	12	42.98	0.2	43.10	43.00	11.8	2,328	0.51%
2020/12/23	0	0.00	0.3	40.25	40.20	-0.3	2,220	-0.01%
2020/12/22	0	0.00	1	39.80	39.80	-1	2,246	-0.04%
2020/12/21	2	41.55	1	42.45	42.15	1	2,215	0.05%
2020/12/18	0	0.00	5	40.35	40.35	-5	2,150	-0.23%
2020/12/16	0	0.00	10	41.86	42.00	-10	2,156	-0.46%
2020/12/15	14	41.50	16	40.84	42.00	-2	2,118	-0.09%
2020/12/14	31	40.50	29	40.19	41.40	2	2,018	0.10%
2020/12/11	10	39.22	0	0.00	38.60	10	1,885	0.53%
2020/12/10	2	38.78	6	37.88	37.95	-4	1,800	-0.22%
2020/12/08	1	35.70	3	35.60	36.50	-2	1,810	-0.11%
2020/12/07	2	36.00	1	36.00	35.50	1	1,841	0.05%
2020/12/03	1	36.05	0	0.00	35.80	1	1,960	0.05%
2020/11/30	2	37.05	0	0.00	36.80	2	2,227	0.09%
2020/11/26	1	37.00	0	0.00	37.00	1	2,493	0.04%
2020/11/25	1	36.75	0	0.00	36.55	1	2,628	0.04%
2020/11/20	0	0.00	13	37.50	37.55	-13	2,603	-0.50%
2020/11/19	0	0.00	0.1	38.30	37.85	-0.1	2,581	0.00%
2020/11/12	0	0.00	24	37.22	37.35	-24	2,561	-0.94%
2020/11/10	0	0.00	150	39.71	38.15	-150	2,557	-5.87%	大賣/鉅額交易
2020/11/09	3	39.17	4	39.95	40.00	-1	2,494	-0.04%
2020/11/06	2	38.35	5	38.40	38.35	-3	2,430	-0.12%
2020/11/04	119	39.53	0	0.00	39.20	119	2,474	4.81%	大買/鉅額交易
2020/10/30	51	39.27	0	0.00	38.40	51	2,438	2.09%
2020/10/26	0	0.00	2	39.00	38.10	-2	2,435	-0.08%
2020/10/23	0	0.00	4	37.80	37.80	-4	2,393	-0.17%
2020/10/19	0	0.00	2	38.00	38.20	-2	2,363	-0.08%
2020/10/15	0	0.00	2	36.80	36.95	-2	2,312	-0.09%
2020/10/14	5	38.20	3	38.15	37.85	2	2,283	0.09%
2020/09/30	1	34.95	1	34.30	34.95	0	2,258	0.00%
2020/09/29	10	34.00	0	0.00	33.85	10	2,281	0.44%
2020/09/24	0	0.00	5	33.82	34.00	-5	2,519	-0.20%
2020/09/22	1	35.40	4	34.63	35.40	-3	2,535	-0.12%
2020/09/21	4	35.23	0	0.00	35.65	4	2,507	0.16%
2020/09/18	0	0.00	1	34.40	34.20	-1	2,482	-0.04%
2020/09/17	2	34.78	4	34.60	34.30	-2	2,477	-0.08%
2020/09/14	1	36.45	0	0.00	35.80	1	2,439	0.04%
2020/09/11	0	0.00	1	36.30	36.30	-1	2,413	-0.04%
2020/09/10	5	37.87	4	38.50	37.85	1	2,393	0.04%
2020/09/09	1	39.60	0	0.00	38.20	1	2,359	0.04%
2020/09/08	2	36.80	0	0.00	38.00	2	2,298	0.09%
2020/09/07	9	39.23	0	0.00	38.75	9	2,230	0.40%
2020/09/04	1	37.35	5	38.72	40.10	-4	2,151	-0.19%
2020/09/03	4	38.26	11	38.85	38.05	-7	2,068	-0.34%
2020/09/02	13	36.17	9	35.81	36.25	4	1,953	0.20%
2020/09/01	8	35.49	0	0.00	34.40	8	1,871	0.43%
2020/08/31	8	35.16	3	35.50	35.75	5	1,684	0.30%
2020/08/20	0	0.00	1	31.25	30.30	-1	1,620	-0.06%
2020/08/17	1	32.00	0	0.00	32.00	1	1,602	0.06%
2020/08/10	0	0.00	10	32.00	31.90	-10	1,540	-0.65%
2020/08/06	2	29.80	0	0.00	30.20	2	1,476	0.14%
2020/07/15	0	0.00	5	28.05	27.90	-5	1,291	-0.39%
2020/07/10	1	28.00	0	0.00	28.60	1	1,251	0.08%
2020/07/09	0	0.00	3.1	31.42	30.70	-3.1	1,194	-0.26%
2020/07/08	0	0.00	6	31.83	31.90	-6	1,165	-0.51%
2020/07/06	4	31.64	1	32.04	31.70	3	1,093	0.27%
2020/07/03	0	0.00	1	31.00	30.55	-1	989	-0.10%
2020/07/02	5	28.00	3	28.05	28.20	2	828	0.24%
2020/06/29	2	27.45	0	0.00	27.45	2	729	0.27%
2020/06/24	1	27.45	0	0.00	27.45	1	712	0.14%
2020/06/23	0	0.00	1	27.40	27.50	-1	707	-0.14%
2020/06/17	1	27.20	0	0.00	27.25	1	642	0.16%
2020/06/05	0	0.00	3	26.15	26.20	-3	544	-0.55%
2020/05/28	0	0.00	1	24.70	24.10	-1	378	-0.26%
2020/05/22	1	24.05	0	0.00	23.95	1	338	0.30%
2020/05/21	0	0.00	1	23.85	24.00	-1	322	-0.31%
2020/05/19	0	0.00	5	23.30	23.25	-5	302	-1.65%
2020/05/14	0	0.00	1	22.45	22.45	-1	285	-0.35%
2020/04/10	1	20.65	0	0.00	20.80	1	251	0.40%
2020/03/30	3	18.92	0	0.00	18.90	3	240	1.25%
2020/03/27	1	19.30	0	0.00	19.25	1	238	0.42%
2020/03/17	0	0.00	2	19.45	19.00	-2	215	-0.93%
2020/02/11	0	0.00	3	23.10	23.05	-3	181	-1.66%
2020/02/03	2	22.65	0	0.00	22.95	2	190	1.05%
2020/01/31	0	0.00	10	22.95	23.20	-10	183	-5.45%
2020/01/13	0	0.00	4	24.00	24.10	-4	177	-2.25%
2020/01/09	0	0.00	12	24.00	24.00	-12	188	-6.37%
2020/01/07	0	0.00	3	23.90	23.95	-3	226	-1.32%
2019/12/16	3	23.85	0	0.00	23.80	3	227	1.32%
2019/12/05	0	0.00	3	23.95	23.95	-3	218	-1.38%
2019/08/26	0	0.00	5	23.45	23.70	-5	340	-1.47%
2019/08/21	5	23.30	0	0.00	23.30	5	331	1.51%
2019/07/23	1	24.30	0	0.00	24.20	1	440	0.23%
2019/07/17	3	26.50	0	0.00	26.50	3	412	0.73%
2019/07/04	0	0.00	5	26.50	26.45	-5	512	-0.98%
2019/06/27	2	25.90	0	0.00	25.95	2	558	0.36%
2019/06/26	1	25.90	0	0.00	25.95	1	561	0.18%
2019/06/24	2	25.90	0	0.00	25.95	2	627	0.32%
2019/06/21	1	25.70	0	0.00	25.65	1	629	0.16%
2019/06/20	1	25.70	0	0.00	25.65	1	630	0.16%
2019/04/09	0	0.00	1	27.30	27.30	-1	437	-0.23%
2019/04/08	0	0.00	6	26.78	26.80	-6	406	-1.47%
2019/04/03	1	26.70	0	0.00	26.60	1	400	0.25%
2019/04/02	0	0.00	3	26.65	26.60	-3	394	-0.76%
2019/02/25	0	0.00	2	25.75	25.75	-2	314	-0.64%
2019/02/11	2	24.90	0.2	24.85	24.85	1.8	312	0.56%
2019/01/29	5	25.00	0	0.00	24.95	5	363	1.38%
2019/01/09	0	0.00	0.1	24.55	24.60	-0.1	440	-0.01%
2018/12/27	5	24.40	0	0.00	24.35	5	535	0.93%
2018/11/28	5	24.50	0	0.00	24.55	5	877	0.57%
2018/11/21	0	0.00	5	24.80	24.80	-5	877	-0.57%
2018/10/29	0	0.00	10	24.70	24.70	-10	848	-1.18%
2018/10/26	0	0.00	2	25.20	24.70	-2	849	-0.24%
2018/10/24	0	0.00	2	25.00	25.10	-2	847	-0.24%
2018/10/23	0	0.00	3	25.90	25.30	-3	837	-0.36%
2018/10/22	1	26.20	2	26.30	26.10	-1	832	-0.12%
2018/10/16	0	0.00	5	25.30	25.50	-5	783	-0.64%
2018/10/15	5	25.20	0	0.00	25.20	5	771	0.65%
2018/10/12	5	24.40	0	0.00	24.40	5	754	0.66%
2018/10/11	0	0.00	11	23.50	23.50	-11	746	-1.47%
2018/10/08	5	25.39	0	0.00	25.30	5	719	0.69%
2018/10/05	0	0.00	9	25.59	25.25	-9	715	-1.26%
2018/10/04	5	26.22	0	0.00	25.95	5	700	0.71%
2018/10/03	5	26.40	1	26.45	26.55	4	697	0.57%
2018/09/25	1	25.45	0	0.00	25.50	1	645	0.15%
2018/09/20	1	25.10	0	0.00	25.00	1	626	0.16%
2018/09/19	0	0.00	1	25.25	25.35	-1	619	-0.16%
2018/09/18	0	0.00	3	26.23	26.45	-3	597	-0.50%
2018/09/17	1	27.05	2	27.00	26.50	-1	587	-0.17%
2018/09/12	0	0.00	6	25.80	25.65	-6	491	-1.22%
2018/09/11	2	25.20	0	0.00	25.40	2	436	0.46%
2018/09/10	0	0.00	1	23.85	23.90	-1	383	-0.26%
2018/08/30	0	0.00	1	24.30	24.45	-1	379	-0.26%
2018/08/29	1	24.50	0	0.00	24.45	1	380	0.26%
2018/08/16	0	0.00	1	24.00	23.95	-1	372	-0.27%
2018/08/14	2	23.60	1	23.80	23.75	1	368	0.27%
2018/08/13	1	23.70	0	0.00	23.65	1	364	0.27%
2018/08/10	1	24.85	2	25.20	24.60	-1	351	-0.28%
2018/08/03	0	0.00	12	23.95	23.90	-12	321	-3.73%
2018/08/01	0	0.00	1	24.10	24.20	-1	320	-0.31%
2018/07/27	0	0.00	7	23.79	23.80	-7	313	-2.23%
2018/07/25	0	0.00	1	23.70	23.60	-1	312	-0.32%
2018/07/20	3	23.55	0	0.00	23.55	3	316	0.95%
2018/07/19	0	0.00	2	23.55	23.50	-2	318	-0.63%
2018/07/06	3	23.38	0	0.00	23.35	3	376	0.80%
2018/06/27	0	0.00	1	24.80	24.50	-1	536	-0.19%
2018/06/08	0	0.00	4	24.08	23.80	-4	649	-0.62%
2018/06/05	0	0.00	2	23.90	23.90	-2	640	-0.31%
2018/05/29	6	23.42	0	0.00	23.40	6	633	0.95%
2018/05/18	0	0.00	1	24.30	24.10	-1	629	-0.16%
2018/05/15	1	23.95	0	0.00	24.15	1	640	0.16%
2018/05/14	1	23.75	0	0.00	24.20	1	653	0.15%
2018/05/11	2	23.65	0	0.00	23.70	2	648	0.31%
2018/05/10	2	23.65	0	0.00	23.70	2	648	0.31%
2018/05/08	0	0.00	4	23.85	23.80	-4	650	-0.62%
2018/05/07	0	0.00	6	23.35	23.15	-6	644	-0.93%
2018/05/04	0	0.00	8	23.00	23.05	-8	644	-1.24%
2018/04/18	0	0.00	10	23.45	23.55	-10	644	-1.55%
2018/04/17	4	23.70	0	0.00	23.65	4	635	0.63%
2018/04/16	6	24.18	0	0.00	23.95	6	622	0.96%
2018/04/13	0	0.00	1	24.50	24.45	-1	604	-0.17%
2018/04/10	17	25.05	1	25.25	24.90	16	573	2.79%
2018/04/09	1	25.35	0	0.00	25.45	1	568	0.18%
2018/04/03	0	0.00	16	25.17	25.35	-16	540	-2.96%
2018/04/02	1	24.60	0	0.00	24.50	1	507	0.20%
2018/03/30	2	25.20	0	0.00	25.05	2	493	0.41%
2018/03/29	0	0.00	3	25.25	25.40	-3	453	-0.66%
2018/03/28	1	24.00	0	0.00	24.10	1	382	0.26%
2018/03/27	0	0.00	2	23.40	23.70	-2	324	-0.62%
2018/03/21	0	0.00	3	23.50	23.50	-3	323	-0.93%
2018/03/20	0	0.00	3	23.50	23.50	-3	328	-0.91%
2018/03/19	0	0.00	3	23.55	23.55	-3	331	-0.91%
2018/03/14	0	0.00	3	23.00	23.15	-3	329	-0.91%
2018/03/13	0	0.00	3	22.90	22.90	-3	334	-0.90%
2018/03/12	0	0.00	4	22.85	22.80	-4	342	-1.17%
2018/03/07	0	0.00	1	22.55	22.50	-1	364	-0.27%
2018/03/06	0	0.00	3	22.55	22.55	-3	378	-0.79%
2018/02/27	0	0.00	15	22.90	22.70	-15	417	-3.60%
2018/02/26	30	22.93	14	22.85	22.80	16	425	3.76%
2018/02/12	0	0.00	12	22.40	22.40	-12	464	-2.58%
2018/02/09	5	22.50	2	22.60	22.50	3	468	0.64%
2018/02/02	3	23.20	16	23.20	23.20	-13	471	-2.76%
2018/02/01	2	23.35	11	23.37	23.35	-9	479	-1.88%
2018/01/31	0	0.00	64	23.30	23.25	-64	484	-13.21%
2018/01/30	0	0.00	1	23.25	23.30	-1	489	-0.20%
2018/01/19	0	0.00	14	23.85	23.70	-14	629	-2.23%
2018/01/18	0	0.00	1	23.85	23.80	-1	635	-0.16%
2018/01/15	1.5	23.30	0	0.00	23.30	1.5	653	0.23%
2018/01/12	4.5	23.44	0	0.00	23.40	4.5	659	0.68%
2018/01/11	0.5	23.45	0	0.00	23.50	0.5	682	0.07%
2018/01/09	0.7	23.40	0	0.00	23.40	0.7	688	0.10%
2018/01/08	2	23.70	2	23.75	23.70	0	690	0.00%
2018/01/05	0	0.00	1	23.75	23.70	-1	685	-0.15%
2018/01/04	4	23.55	1	23.65	23.65	3	685	0.44%
2018/01/03	13.8	23.75	0	0.00	23.70	13.8	691	1.99%
2018/01/02	40	23.65	1	23.55	23.70	39	691	5.64%