台驊控股 (2636)-元大-博愛券商分點個股進出

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

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-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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	1.6	87.83	1.3	87.78	87.20	0.3	584	0.05%
2024/11/21	8	88.10	0.1	88.10	87.60	7.9	573	1.38%
2024/11/20	1	88.40	0.1	88.00	87.60	0.9	562	0.16%
2024/11/19	0	0.00	0	87.00	87.30	0	557	0.00%
2024/11/13	1	86.40	0	0.00	86.00	1	532	0.19%
2024/11/12	0	86.50	1	85.90	86.50	-1	528	-0.19%
2024/11/11	1	85.90	0	0.00	86.00	1	517	0.19%
2024/11/08	0.1	87.30	0	0.00	85.80	0.1	521	0.02%
2024/11/07	1	87.00	0	0.00	86.80	1	553	0.18%
2024/11/06	0	87.30	0	0.00	87.40	0	558	0.00%
2024/10/30	0	86.00	0	0.00	85.50	0	610	0.00%
2024/10/25	2	87.05	0	0.00	87.10	2	616	0.32%
2024/10/23	1	87.20	0	0.00	87.00	1	620	0.16%
2024/10/21	1	87.11	0	87.70	87.10	1	636	0.16%
2024/10/18	0.2	87.20	0	0.00	86.60	0.2	650	0.03%
2024/10/17	0	0.00	0	87.90	87.50	0	663	0.00%
2024/10/14	0	0.00	0	85.90	85.60	0	668	0.00%
2024/10/09	0	86.24	0	0.00	85.60	0	684	0.01%
2024/10/07	0	86.40	0	0.00	86.50	0	713	0.00%
2024/10/04	0	0.00	1	87.00	86.80	-1	731	-0.14%
2024/10/01	0	0.00	20	89.96	90.10	-20	731	-2.73%
2024/09/30	1	90.00	0	0.00	88.90	1	730	0.14%
2024/09/26	16	91.84	15.1	90.56	89.70	0.9	728	0.12%
2024/09/25	0	0.00	0.1	89.10	89.20	-0.1	683	-0.01%
2024/09/24	1	88.10	1	88.10	88.20	0	677	0.00%
2024/09/10	1	83.10	1	83.20	83.20	0	776	0.00%
2024/09/05	2	84.60	0	0.00	83.80	2	908	0.22%
2024/09/04	1	84.90	3	84.60	84.60	-2	1,004	-0.20%
2024/09/03	0	88.31	0	0.00	87.50	0	1,034	0.00%
2024/09/02	0	89.30	0	89.20	88.30	0	1,082	0.00%
2024/08/30	0	0.00	1	89.30	89.60	-1	1,168	-0.09%
2024/08/29	1	87.70	0	0.00	88.60	1	1,188	0.08%
2024/08/28	1	88.10	0	0.00	88.20	1	1,208	0.08%
2024/08/27	0	89.00	0	0.00	88.20	0	1,252	0.00%
2024/08/23	0	88.90	0	0.00	88.90	0	1,327	0.00%
2024/08/22	1	89.30	2	89.30	89.20	-1	1,480	-0.07%
2024/08/21	1	89.60	0	0.00	89.10	1	1,598	0.06%
2024/08/20	1	90.30	0	0.00	89.90	1	1,626	0.06%
2024/08/16	0	90.20	0	90.50	90.10	0	1,657	0.00%
2024/08/15	1	89.60	0	90.00	90.10	1	1,671	0.06%
2024/08/14	0	89.35	0	0.00	88.90	0	1,696	0.00%
2024/08/13	0.1	89.55	0	0.00	89.30	0.1	1,730	0.01%
2024/08/12	0	89.80	0	0.00	90.30	0	1,774	0.00%
2024/08/09	2	89.85	1.1	89.35	89.00	0.9	1,832	0.05%
2024/08/08	0	0.00	1	89.20	91.20	-1	2,035	-0.05%
2024/08/07	1	90.60	0	0.00	92.80	1	2,326	0.04%
2024/08/06	1	87.00	0.1	86.40	87.10	0.9	2,415	0.04%
2024/08/05	1	85.00	1.1	85.56	85.30	-0.1	2,430	0.00%
2024/07/31	0	0.00	0.1	93.20	92.80	-0.1	2,442	0.00%
2024/07/30	1	91.10	1	91.80	93.00	0	2,453	0.00%
2024/07/29	0	0.00	1	91.70	90.90	-1	2,464	-0.04%
2024/07/26	0	91.80	0	0.00	91.90	0	2,480	0.00%
2024/07/22	0	0.00	0.4	91.20	91.20	-0.4	2,555	-0.01%
2024/07/19	2	94.05	0	0.00	93.20	2	2,549	0.08%
2024/07/18	0	97.50	1	97.60	97.20	-1	2,554	-0.04%
2024/07/17	0	0.00	0.2	96.80	97.00	-0.2	2,555	-0.01%
2024/07/16	0	96.50	1	97.10	96.80	-1	2,577	-0.04%
2024/07/12	0	0.00	0.5	97.60	96.80	-0.5	2,601	-0.02%
2024/07/11	1	96.20	0.4	96.70	96.30	0.6	2,610	0.02%
2024/07/09	0	0.00	1	95.30	95.80	-1	2,738	-0.04%
2024/07/08	1.2	95.14	1	93.20	93.10	0.2	2,803	0.01%
2024/07/05	1	96.90	0	0.00	96.40	1	2,801	0.04%
2024/07/04	0	98.10	0	0.00	97.60	0	2,797	0.00%
2024/07/02	0	98.20	0	0.00	98.10	0	2,821	0.00%
2024/07/01	0.1	98.23	0	0.00	97.60	0.1	2,816	0.00%
2024/06/28	0.3	98.09	0	0.00	97.50	0.3	2,815	0.01%
2024/06/27	0	98.70	4	98.40	98.50	-4	2,816	-0.14%
2024/06/26	0.1	99.25	0	0.00	98.40	0.1	2,825	0.00%
2024/06/24	2.2	99.31	0	0.00	98.90	2.2	2,837	0.08%
2024/06/21	0	0.00	1	103.00	100.50	-1	2,840	-0.04%
2024/06/20	0.1	101.50	0	0.00	101.50	0.1	2,822	0.00%
2024/06/18	0.1	100.25	0	0.00	99.90	0.1	2,843	0.00%
2024/06/17	0.1	100.12	0	0.00	100.00	0.1	2,866	0.00%
2024/06/12	4.2	97.44	0	0.00	97.30	4.2	3,040	0.14%
2024/06/11	7.1	104.77	3	106.50	101.50	4.1	3,093	0.13%
2024/06/07	1	113.00	4.2	112.53	112.50	-3.2	3,038	-0.11%
2024/06/06	3	113.17	14	112.79	112.50	-11	3,024	-0.36%
2024/06/05	4	111.50	10	114.65	110.00	-6	2,995	-0.20%
2024/06/04	23.2	110.03	2	110.00	110.50	21.2	2,970	0.71%
2024/06/03	4	112.00	1	113.00	112.00	3	2,963	0.10%
2024/05/31	1.7	111.35	0.4	114.08	111.50	1.3	2,956	0.04%
2024/05/30	2	114.75	1.4	113.14	113.00	0.6	2,950	0.02%
2024/05/29	8	114.94	6	114.00	113.50	2	2,943	0.07%
2024/05/28	14	119.21	6	118.17	115.00	8	2,910	0.27%
2024/05/27	4	112.63	9.2	115.17	118.00	-5.2	2,773	-0.19%
2024/05/24	0.4	108.00	0	0.00	107.50	0.4	2,665	0.01%
2024/05/22	2	107.00	2	106.00	106.50	0	2,644	0.00%
2024/05/21	0	0.00	2.8	107.21	107.00	-2.8	2,669	-0.10%
2024/05/20	3	110.67	1	112.00	108.50	2	2,696	0.07%
2024/05/17	1	111.50	1	110.00	110.50	0	2,679	0.00%
2024/05/16	2	108.75	2	108.75	113.00	0	2,648	0.00%
2024/05/15	3	106.67	3	107.67	108.50	0	2,610	0.00%
2024/05/14	6	114.42	4	112.75	111.00	2	2,561	0.08%
2024/05/13	17.9	114.74	17.3	116.41	115.50	0.5	2,340	0.02%
2024/05/10	4	106.00	6	108.25	109.00	-2	2,096	-0.10%
2024/05/06	1	100.50	1	100.50	99.60	0	1,959	0.00%
2024/04/29	1	103.50	1	104.00	104.00	0	1,978	0.00%
2024/04/24	0	0.00	2	97.30	97.40	-2	1,943	-0.10%
2024/04/19	2	93.90	2	94.10	93.70	0	2,007	0.00%
2024/04/18	0	0.00	1	95.60	94.90	-1	2,074	-0.05%
2024/04/17	2	95.65	0	0.00	96.40	2	2,086	0.10%
2024/04/15	2	97.90	1	95.60	95.80	1	2,153	0.05%
2024/04/12	2	100.25	4	104.38	106.00	-2	2,135	-0.09%
2024/04/09	0	0.00	5	96.90	96.60	-5	2,346	-0.21%
2024/04/08	1	93.40	0	0.00	94.40	1	2,402	0.04%
2024/04/02	1	93.80	0	0.00	94.30	1	2,428	0.04%
2024/04/01	1	94.50	1	93.50	93.50	0	2,466	0.00%
2024/03/29	1	95.30	0	0.00	94.90	1	2,516	0.04%
2024/03/25	3	97.90	3	97.30	97.30	0	3,235	0.00%
2024/03/22	1	96.40	0	0.00	97.60	1	3,655	0.03%
2024/03/21	0	0.00	2	98.10	98.60	-2	3,780	-0.05%
2024/03/20	0	0.00	0	97.60	96.80	0	3,765	0.00%
2024/03/19	0	0.00	2	95.75	97.00	-2	3,751	-0.05%
2024/03/18	0	0.00	2	93.20	94.40	-2	3,744	-0.05%
2024/03/15	3	91.44	0	0.00	92.10	3	3,758	0.08%
2024/03/14	7	97.64	11	98.55	97.70	-4	3,563	-0.11%
2024/03/13	0	0.00	1	94.40	94.80	-1	3,453	-0.03%
2024/03/12	0	93.10	5	93.10	93.40	-5	3,422	-0.15%
2024/03/08	2	93.40	0	94.70	93.20	2	3,453	0.06%
2024/03/06	2	93.15	0	0.00	92.70	2	3,432	0.06%
2024/03/05	1.3	93.35	3	93.03	94.00	-1.7	3,421	-0.05%
2024/03/01	7	91.70	0	0.00	91.00	7	3,370	0.21%
2024/02/29	0	0.00	1	92.50	92.10	-1	3,354	-0.03%
2024/02/27	0	0.00	0	91.00	91.00	0	3,337	0.00%
2024/02/26	1	92.00	0	0.00	92.00	1	3,341	0.03%
2024/02/23	0	93.80	0	0.00	92.00	0	3,349	0.00%
2024/02/22	2	92.30	1	94.00	93.90	1	3,340	0.03%
2024/02/21	0.1	92.40	2	92.05	92.30	-1.9	3,307	-0.06%
2024/02/20	0	90.10	0	0.00	90.10	0	3,278	0.00%
2024/02/16	1	88.50	0.5	88.80	88.50	0.5	3,278	0.02%
2024/02/15	1	88.30	0.4	88.49	88.30	0.6	3,281	0.02%
2024/02/05	1	88.50	1	90.50	88.70	0	3,266	0.00%
2024/02/02	2.1	88.97	0	0.00	88.00	2.1	3,236	0.06%
2024/02/01	0	0.00	1	91.40	91.60	-1	3,182	-0.03%
2024/01/30	0	92.00	0	0.00	90.70	0	3,201	0.00%
2024/01/26	0	0.00	0	91.00	90.40	0	3,191	0.00%
2024/01/25	0	92.15	0	0.00	91.50	0	3,179	0.00%
2024/01/24	0	92.80	0	0.00	93.00	0	3,171	0.00%
2024/01/19	1	91.80	0	0.00	92.20	1	3,120	0.03%
2024/01/18	0	0.00	2.2	92.38	92.90	-2.2	3,108	-0.07%
2024/01/17	1	92.10	1	93.70	90.60	0	3,091	0.00%
2024/01/16	2	91.75	2	93.05	91.90	0	3,069	0.00%
2024/01/15	3	94.40	6.1	95.01	93.80	-3.1	3,038	-0.10%
2024/01/12	9	92.33	8	92.78	92.80	1	2,970	0.03%
2024/01/11	0.3	90.70	0	0.00	89.80	0.3	2,885	0.01%
2024/01/10	0	0.00	1	89.90	89.30	-1	2,886	-0.03%
2024/01/09	5.2	90.91	1	90.80	90.00	4.2	2,842	0.15%
2024/01/08	2	96.64	1	94.70	96.10	1	2,763	0.04%
2024/01/05	7.5	92.91	10.1	93.75	96.50	-2.6	2,690	-0.10%
2024/01/04	8.5	92.06	6.3	94.53	92.60	2.3	2,575	0.09%
2024/01/03	2.2	88.80	1	88.80	88.30	1.2	2,438	0.05%
2023/12/29	0.4	87.33	0	0.00	86.70	0.4	2,332	0.02%
2023/12/28	0	0.00	0.4	87.24	87.00	-0.4	2,361	-0.02%
2023/12/26	1	90.50	1	89.50	89.00	0	2,348	0.00%
2023/12/25	8	88.71	7.1	88.57	88.20	0.9	2,303	0.04%
2023/12/22	3	96.00	7	96.89	95.10	-4	2,193	-0.18%
2023/12/21	24.4	96.09	22	96.80	96.00	2.4	2,020	0.12%
2023/12/20	5	94.24	5	93.54	94.00	0	1,703	0.00%
2023/12/19	29.3	94.89	38	95.39	94.50	-8.7	1,562	-0.56%
2023/12/18	9	90.03	18.6	90.44	90.90	-9.6	1,136	-0.85%
2023/12/15	0	0.00	1	83.40	82.70	-1	997	-0.10%
2023/12/14	4	83.12	0	0.00	82.50	4	982	0.41%
2023/12/13	0	0.00	5	83.20	83.80	-5	978	-0.51%
2023/12/12	1	82.30	4	82.90	82.40	-3	985	-0.30%
2023/12/11	0	80.39	2	81.05	81.00	-2	950	-0.21%
2023/12/07	3	79.80	0.1	79.80	80.00	2.9	941	0.31%
2023/12/06	2	80.20	0	0.00	80.60	2	926	0.22%
2023/12/05	1	80.60	5	80.70	81.90	-4	901	-0.44%
2023/12/04	4	80.63	2	79.95	81.40	2	851	0.23%
2023/12/01	0	77.97	4	77.95	78.10	-4	803	-0.50%
2023/11/30	1	77.00	0	0.00	77.00	1	791	0.13%
2023/11/27	0	0.00	1	76.00	76.10	-1	777	-0.13%
2023/11/24	0	76.00	0	0.00	75.80	0	770	0.00%
2023/11/22	0	79.20	2	79.10	79.20	-2	752	-0.26%
2023/11/21	1	78.00	0	0.00	78.40	1	734	0.14%
2023/11/17	0	0.00	1	78.20	78.20	-1	718	-0.14%
2023/11/15	0	0.00	1	77.40	77.40	-1	698	-0.14%
2023/11/14	0	77.50	0	0.00	77.00	0	717	0.00%
2023/11/09	1	76.90	1	77.30	76.90	0	701	0.00%
2023/11/07	3	77.43	4	77.98	76.80	-1	697	-0.14%
2023/11/01	1	73.00	0	0.00	74.00	1	696	0.14%
2023/10/31	0	72.90	0	0.00	72.90	0	703	0.00%
2023/10/26	0	0.00	1	72.90	72.40	-1	701	-0.14%
2023/10/23	2	70.75	0	0.00	70.50	2	698	0.29%
2023/10/19	3	71.00	7.4	70.53	71.00	-4.4	697	-0.63%
2023/10/18	0	0.00	0.3	70.30	70.30	-0.3	695	-0.04%
2023/10/13	0	0.00	2	71.20	71.10	-2	684	-0.29%
2023/10/12	1	71.50	0	0.00	72.10	1	682	0.15%
2023/10/11	0	74.70	0	0.00	73.30	0	671	0.00%
2023/10/06	0	77.80	0	0.00	77.90	0	665	0.00%
2023/10/03	1	75.30	5	74.80	74.90	-4	626	-0.64%
2023/10/02	0	74.80	0	0.00	74.20	0	609	0.00%
2023/09/26	2	77.80	0	0.00	77.30	2	676	0.30%
2023/09/21	1	78.40	0	0.00	77.40	1	751	0.13%
2023/09/20	0	0.00	1	78.70	78.50	-1	749	-0.13%
2023/09/19	0	0.00	1	78.90	78.50	-1	745	-0.13%
2023/09/18	0	0.00	1	78.30	78.90	-1	744	-0.13%
2023/09/15	0	0.00	1	78.50	78.20	-1	736	-0.14%
2023/09/14	0	0.00	0.7	76.31	76.80	-0.7	699	-0.09%
2023/09/07	1	73.80	0	0.00	72.90	1	695	0.14%
2023/09/04	1	73.70	0	0.00	73.50	1	749	0.13%
2023/08/29	0	0.00	2	73.60	73.60	-2	808	-0.25%
2023/08/28	0	0.00	1	73.80	73.70	-1	840	-0.12%
2023/08/25	1	73.70	0	0.00	73.50	1	855	0.12%
2023/08/24	0	0.00	10	74.50	73.50	-10	868	-1.15%
2023/08/23	0	0.00	1	75.00	75.00	-1	884	-0.11%
2023/08/22	1	74.70	0	0.00	74.50	1	900	0.11%
2023/08/21	0	0.00	4	75.50	75.20	-4	907	-0.44%
2023/08/18	12	76.95	1	76.80	76.80	11	912	1.21%
2023/08/17	4	74.30	0	0.00	74.30	4	886	0.45%
2023/08/14	0	74.10	0	0.00	74.00	0	893	0.00%
2023/08/08	1	77.40	1	76.50	76.50	0	890	0.00%
2023/08/04	0	0.00	1	73.50	74.10	-1	865	-0.12%
2023/07/26	0.3	71.13	0	0.00	71.50	0.3	853	0.04%
2023/07/17	0	0.00	1	68.40	68.90	-1	846	-0.12%
2023/07/13	0.4	67.07	0.1	67.40	66.80	0.3	857	0.03%
2023/07/12	1.1	68.41	1	68.20	68.10	0.1	857	0.01%
2023/07/05	1	75.50	0	0.00	74.30	1	836	0.12%
2023/07/04	6	79.06	6	78.35	76.10	0	827	0.00%
2023/07/03	0	74.17	3	77.77	77.50	-3	739	-0.40%
2023/06/30	0	70.50	0	0.00	70.90	0	675	0.00%
2023/06/16	1	72.90	0	0.00	72.60	1	737	0.14%
2023/06/15	0	0.00	0.1	72.30	72.70	-0.1	781	-0.01%
2023/06/14	1	73.10	0	0.00	72.30	1	933	0.11%
2023/06/13	1	72.60	2	72.75	72.60	-1	972	-0.10%
2023/06/09	0	73.30	0	0.00	73.50	0	1,205	0.00%
2023/06/08	0	0.00	2	72.95	72.70	-2	1,389	-0.14%
2023/06/06	0	0.00	1	71.69	71.40	-1	1,459	-0.07%
2023/06/01	1	70.50	0.1	70.50	70.50	1	1,447	0.07%
2023/05/31	1	70.59	0	0.00	70.20	1	1,444	0.07%
2023/05/30	1.1	71.36	0	0.00	70.60	1.1	1,447	0.08%
2023/05/29	0	0.00	1	71.70	71.70	-1	1,441	-0.07%
2023/05/26	3	76.40	0	0.00	76.40	3	1,433	0.21%
2023/05/25	1	77.40	0	0.00	77.40	1	1,431	0.07%
2023/05/23	1	76.80	1	77.20	76.90	0	1,433	0.00%
2023/05/22	1	76.50	0	0.00	76.70	1	1,435	0.07%
2023/05/17	0	0.00	15	75.02	75.20	-15	1,429	-1.05%
2023/05/11	0	0.00	4	75.50	75.50	-4	1,445	-0.28%
2023/05/08	0.3	76.50	0	0.00	75.50	0.3	1,448	0.02%
2023/05/03	0	0.00	0.3	76.70	76.10	-0.3	1,474	-0.02%
2023/05/02	0	77.40	0	0.00	77.10	0	1,488	0.00%
2023/04/20	1	78.00	0	0.00	78.00	1	1,530	0.07%
2023/04/17	0	80.20	0.4	80.09	80.20	-0.4	1,550	-0.03%
2023/04/14	0	0.00	1	78.80	78.50	-1	1,568	-0.06%
2023/04/13	1	77.90	0	0.00	77.60	1	1,582	0.06%
2023/04/07	1	78.90	0	0.00	78.90	1	1,642	0.06%
2023/04/06	0.2	78.40	0	0.00	77.80	0.2	1,645	0.01%
2023/03/31	0	78.10	0	0.00	78.20	0	1,656	0.00%
2023/03/27	3	77.20	0	0.00	76.90	3	1,847	0.16%
2023/03/23	0	0.00	6	76.07	76.70	-6	1,979	-0.30%
2023/03/20	1	79.10	6.2	79.70	79.70	-5.2	1,958	-0.26%
2023/03/17	0	0.00	2	77.35	80.00	-2	1,932	-0.10%
2023/03/16	1	77.30	5.4	76.80	76.30	-4.4	1,800	-0.24%
2023/03/15	11	78.00	1	77.60	76.00	10	1,782	0.56%
2023/03/14	16.2	78.13	13	78.17	80.10	3.2	1,693	0.19%
2023/03/13	5	77.80	10	79.23	79.80	-5	1,606	-0.31%
2023/03/10	2	73.80	0	0.00	72.60	2	1,431	0.14%
2023/03/07	0.2	71.40	0	0.00	71.90	0.2	1,370	0.01%
2023/03/03	0	0.00	1	71.10	71.40	-1	1,369	-0.07%
2023/03/02	15.5	70.30	0	0.00	69.90	15.5	1,362	1.14%
2023/03/01	0	68.00	0	0.00	68.50	0	1,364	0.00%
2023/02/24	0.4	68.70	0	0.00	69.00	0.4	1,365	0.03%
2023/02/23	2	69.10	2	68.80	68.80	0	1,357	0.00%
2023/02/20	0	0.00	2	66.70	66.90	-2	1,350	-0.15%
2023/02/17	0.1	66.00	0	0.00	65.70	0.1	1,354	0.00%
2023/02/15	0.1	66.20	0	0.00	65.70	0.1	1,408	0.01%
2023/02/13	1	65.20	0	0.00	65.30	1	1,471	0.07%
2023/02/10	0.1	66.90	0	0.00	66.70	0.1	1,535	0.00%
2023/02/07	0.1	66.40	0	0.00	67.10	0.1	1,710	0.00%
2023/02/06	0.1	66.50	0	0.00	66.30	0.1	1,718	0.00%
2023/02/01	0	66.30	0	0.00	66.00	0	1,708	0.00%
2023/01/31	0	0.00	5	64.42	65.80	-5	1,718	-0.29%
2023/01/30	2	63.70	2	63.70	63.50	0	1,715	0.00%
2023/01/16	1	63.30	1.8	63.34	62.80	-0.8	1,764	-0.04%
2023/01/13	0	0.00	0.3	64.10	63.80	-0.3	1,769	-0.02%
2023/01/12	0	0.00	3	64.90	64.10	-3	1,790	-0.17%
2023/01/11	1	66.20	1	66.80	66.20	0	1,788	0.00%
2023/01/10	1.1	66.12	0	0.00	66.00	1.1	1,798	0.06%
2023/01/09	1	66.60	0	0.00	66.40	1	1,820	0.05%
2023/01/06	0	0.00	1	66.60	66.60	-1	1,824	-0.05%
2023/01/05	0	0.00	2	68.80	68.10	-2	1,830	-0.11%
2023/01/04	0	0.00	1	69.10	68.50	-1	1,838	-0.05%
2023/01/03	4	76.58	1	76.40	76.30	3	1,813	0.17%
2022/12/28	1	76.20	0	0.00	77.30	1	1,782	0.06%
2022/12/27	3	76.20	8	75.80	76.20	-5	1,774	-0.28%
2022/12/26	0	0.00	1	74.90	74.90	-1	1,777	-0.06%
2022/12/23	2	76.05	3	75.87	76.30	-1	1,774	-0.06%
2022/12/22	5	77.02	0	0.00	77.00	5	1,766	0.28%
2022/12/21	1	75.70	1	75.50	75.10	0	1,721	0.00%
2022/12/19	7	76.36	0	0.00	74.60	7	1,711	0.41%
2022/12/16	9	77.63	2	76.00	76.00	7	1,644	0.43%
2022/12/12	1	71.50	3	71.50	71.50	-2	1,517	-0.13%
2022/12/08	0	0.00	1	72.70	72.50	-1	1,497	-0.07%
2022/12/02	0	0.00	1	79.80	79.50	-1	1,426	-0.07%
2022/12/01	0	80.00	3	79.93	79.70	-3	1,419	-0.21%
2022/11/30	0	0.00	3	78.40	78.60	-3	1,408	-0.21%
2022/11/29	6	76.37	0	0.00	76.80	6	1,405	0.43%
2022/11/24	0.1	75.00	0	0.00	75.60	0.1	1,413	0.00%
2022/11/18	0	0.00	1	73.00	71.70	-1	1,408	-0.07%
2022/11/16	1	72.60	0	0.00	72.30	1	1,425	0.07%
2022/11/15	0	0.00	1	72.30	72.10	-1	1,438	-0.07%
2022/11/14	0	0.00	1	71.90	71.80	-1	1,435	-0.07%
2022/11/11	0	0.00	1	71.50	71.60	-1	1,429	-0.07%
2022/11/10	3	71.93	4	71.40	71.20	-1	1,402	-0.07%
2022/11/09	2	72.20	3	72.27	72.30	-1	1,378	-0.07%
2022/11/08	1	74.10	5	71.78	72.20	-4	1,360	-0.29%
2022/11/07	12	68.82	8	69.50	69.50	4	1,300	0.31%
2022/11/04	1	63.30	6	66.45	66.70	-5	1,197	-0.42%
2022/10/28	0	0.00	10	61.50	61.70	-10	1,175	-0.85%
2022/10/25	1	58.90	0	0.00	59.00	1	1,194	0.08%
2022/10/24	4	62.20	5	60.72	60.30	-1	1,183	-0.08%
2022/10/21	4	60.58	4	60.45	60.30	0	1,175	0.00%
2022/10/20	3	60.57	1	59.60	60.90	2	1,175	0.17%
2022/10/19	0	0.00	1	63.50	63.50	-1	1,157	-0.09%
2022/10/17	0	0.00	20	59.13	59.80	-20	1,181	-1.69%
2022/10/14	0	0.00	1	62.90	62.20	-1	1,180	-0.08%
2022/10/13	1	61.00	1	59.00	58.50	0	1,175	0.00%
2022/10/12	0	62.60	0	0.00	61.40	0	1,181	0.00%
2022/10/11	0	65.70	1	65.40	65.40	-1	1,181	-0.08%
2022/10/05	3	68.20	0	0.00	67.80	3	1,233	0.24%
2022/10/04	6	67.45	6	66.27	67.50	0	1,258	0.00%
2022/10/03	2	63.80	3	66.17	66.10	-1	1,276	-0.08%
2022/09/30	0	61.20	5	63.10	63.40	-5	1,301	-0.38%
2022/09/29	0	62.40	0	0.00	62.30	0	1,324	0.00%
2022/09/28	1	64.58	0	0.00	61.40	1	1,343	0.08%
2022/09/27	1	66.69	2	66.40	66.60	-1	1,370	-0.07%
2022/09/26	5	65.72	5	64.12	63.90	0	1,390	0.00%
2022/09/23	0	0.00	1	71.40	71.00	-1	1,413	-0.07%
2022/09/22	0	70.80	0	0.00	69.90	0	1,452	0.00%
2022/09/19	0	71.70	0	0.00	70.50	0	1,829	0.00%
2022/09/16	0	72.90	0	0.00	73.20	0	1,963	0.00%
2022/09/15	5	74.30	10	74.32	74.30	-5	2,025	-0.25%
2022/09/14	0	71.90	30	71.57	72.90	-30	2,111	-1.42%
2022/09/12	11	73.46	0	0.00	73.10	11	2,274	0.48%
2022/09/08	0	70.40	0	0.00	71.00	0	2,323	0.00%
2022/09/07	1	71.20	0	0.00	70.50	1	2,392	0.04%
2022/09/06	1	72.50	0	0.00	72.40	1	2,416	0.04%
2022/09/05	0	74.00	1	72.30	72.30	-1	2,487	-0.04%
2022/09/02	3.1	75.78	1	76.00	74.60	2.1	2,581	0.08%
2022/09/01	0	0.00	1	78.20	78.00	-1	2,686	-0.04%
2022/08/31	1	76.42	0	0.00	78.80	1	2,776	0.04%
2022/08/29	2	77.95	4	77.20	77.20	-2	2,846	-0.07%
2022/08/24	0	0.00	3.1	81.40	81.20	-3.1	2,965	-0.10%
2022/08/23	2	81.60	1	81.70	81.70	1	3,053	0.03%
2022/08/22	2	84.40	9.2	83.81	83.80	-7.2	3,149	-0.23%
2022/08/15	0	87.00	0	0.00	86.70	0	3,362	0.00%
2022/08/12	10	88.90	2	88.60	88.80	8	3,366	0.24%
2022/08/11	1	88.00	2	88.65	88.40	-1	3,375	-0.03%
2022/08/10	2	87.70	2	87.70	87.70	0	3,372	0.00%
2022/08/09	2	87.45	7.1	88.26	88.60	-5.1	3,381	-0.15%
2022/08/08	2.1	87.33	2	87.60	87.60	0	3,378	0.00%
2022/08/05	2.1	86.60	3	87.00	87.00	-0.9	3,379	-0.03%
2022/08/04	0	0.00	2	84.25	84.80	-2	3,392	-0.06%
2022/08/03	0	0.00	0	87.10	84.80	0	3,395	0.00%
2022/08/02	1	85.20	1	86.20	86.40	0	3,400	0.00%
2022/08/01	1	86.90	1	87.30	87.60	0	3,411	0.00%
2022/07/29	1	85.60	1	86.60	85.80	0	3,420	0.00%
2022/07/28	0	0.00	1	84.60	83.30	-1	3,421	-0.03%
2022/07/27	0	0.00	1	85.00	85.00	-1	3,434	-0.03%
2022/07/26	5	85.78	3	85.00	85.00	2	3,431	0.06%
2022/07/25	2	85.75	2	86.30	86.30	0	3,438	0.00%
2022/07/22	13	87.98	6	88.88	88.00	7	3,433	0.20%
2022/07/21	5.1	84.42	11	85.38	85.90	-6	3,412	-0.17%
2022/07/20	2	83.50	2	83.00	83.00	0	3,395	0.00%
2022/07/19	8	84.01	3	83.17	83.10	5	3,403	0.15%
2022/07/18	1	82.00	1	81.40	81.40	0	3,384	0.00%
2022/07/15	3	81.60	2	82.00	82.00	1	3,382	0.03%
2022/07/14	1	81.60	2	83.25	83.00	-1	3,401	-0.03%
2022/07/13	14	82.16	5	81.56	81.20	9	3,385	0.27%
2022/07/12	6	81.77	4	80.90	80.90	2	3,366	0.06%
2022/07/11	4	85.50	5	85.88	85.90	-1	3,357	-0.03%
2022/07/08	2	86.60	3	87.30	87.40	-1	3,329	-0.03%
2022/07/07	5	81.32	5	81.24	82.70	0	3,297	0.00%
2022/07/06	0	0.00	2	82.00	81.20	-2	3,275	-0.06%
2022/07/05	8	82.06	8	83.05	83.00	0	3,268	0.00%
2022/07/04	10	80.27	9	80.80	80.90	1	3,249	0.03%
2022/07/01	5	84.54	5	81.32	80.80	0	3,224	0.00%
2022/06/30	9	86.47	4	87.25	86.20	5	3,181	0.16%
2022/06/29	7	90.60	1	89.60	89.60	6	3,144	0.19%
2022/06/28	4	94.60	5.2	95.16	95.40	-1.2	3,081	-0.04%
2022/06/27	25.1	95.16	26	95.38	96.80	-0.9	2,922	-0.03%
2022/06/24	4.1	88.42	2	90.60	88.00	2.1	2,780	0.07%
2022/06/23	1	83.50	1	85.00	83.00	0	2,656	0.00%
2022/06/22	7	84.11	5	83.90	83.60	2	2,618	0.08%
2022/06/21	2	87.80	4.4	87.73	89.10	-2.4	2,540	-0.09%
2022/06/20	6	89.30	13	91.38	87.00	-7	2,485	-0.28%
2022/06/17	2	96.60	1	95.60	95.80	1	2,395	0.04%
2022/06/16	10	103.56	2.1	99.37	97.00	7.9	2,343	0.34%
2022/06/15	4	106.25	0.1	105.00	103.50	3.9	2,300	0.17%
2022/06/14	2	108.75	1	108.00	108.00	1	2,315	0.04%
2022/06/13	10.3	110.06	0.1	111.50	108.50	10.2	2,350	0.43%
2022/06/10	14.3	117.11	4	118.01	116.50	10.3	2,360	0.44%
2022/06/09	6.1	133.93	17	133.62	133.00	-10.9	2,299	-0.48%
2022/06/08	2.1	138.74	4	140.50	138.50	-2	2,259	-0.09%
2022/06/07	1	137.00	3.4	137.70	137.50	-2.3	2,373	-0.10%
2022/06/06	10	137.50	6	136.83	137.50	4	2,877	0.14%
2022/06/02	2	133.75	19.1	133.84	134.00	-17.1	3,099	-0.55%
2022/06/01	1.1	131.59	2	132.50	132.50	-0.9	3,292	-0.03%
2022/05/31	16	129.97	13	133.15	133.00	3	3,909	0.08%
2022/05/30	7	132.36	9	134.94	132.50	-2	4,051	-0.05%
2022/05/27	0	0.00	12.2	128.96	129.00	-12.2	3,976	-0.31%
2022/05/26	1	124.00	1	124.50	124.50	0	3,991	0.00%
2022/05/25	7	123.21	7	123.29	123.50	0	4,015	0.00%
2022/05/24	19.3	125.56	5	124.40	123.50	14.3	4,021	0.36%
2022/05/23	2	124.00	4	123.38	124.00	-2	3,987	-0.05%
2022/05/20	1	117.01	2	118.50	117.00	-1	3,953	-0.03%
2022/05/19	8	114.63	7	113.43	115.50	1	4,042	0.02%
2022/05/18	1	117.00	1	117.50	117.50	0	4,064	0.00%
2022/05/17	0.1	115.50	4.1	117.00	115.00	-4.1	4,080	-0.10%
2022/05/16	6.1	117.50	5	117.50	117.50	1.1	4,089	0.03%
2022/05/13	0	0.00	2	118.75	120.00	-2	4,090	-0.05%
2022/05/12	3	117.17	11	115.00	114.50	-8	4,116	-0.19%
2022/05/10	0	0.00	5	120.20	121.00	-5	4,151	-0.12%
2022/05/09	1	124.00	0	0.00	120.00	1	4,184	0.02%
2022/05/06	7	122.93	6	121.00	124.00	1	4,239	0.02%
2022/05/05	0	0.00	1	123.00	122.50	-1	4,270	-0.02%
2022/05/04	0	0.00	1	120.50	120.50	-1	4,300	-0.02%
2022/05/03	1	117.50	1	118.00	118.00	0	4,301	0.00%
2022/04/29	2	118.50	0	0.00	118.00	2	4,323	0.05%
2022/04/27	14	114.57	12	114.29	114.50	2	4,364	0.05%
2022/04/26	3	117.33	3	118.17	117.00	0	4,367	0.00%
2022/04/25	12	116.88	13	117.19	117.00	-1	4,373	-0.02%
2022/04/22	0.1	123.00	0	0.00	122.50	0.1	4,365	0.00%
2022/04/21	0	0.00	0	124.00	123.50	0	4,382	0.00%
2022/04/20	2	123.25	2	122.75	122.00	0	4,395	0.00%
2022/04/19	1	122.50	0	0.00	121.00	1	4,414	0.02%
2022/04/15	1.1	122.09	0	0.00	122.00	1.1	4,450	0.02%
2022/04/14	2	123.50	2	122.00	122.00	0	4,447	0.00%
2022/04/13	2	123.00	2	123.00	123.50	0	4,452	0.00%
2022/04/12	1	119.00	0.6	120.00	120.00	0.4	4,464	0.01%
2022/04/11	0	0.00	1	121.50	120.00	-1	4,473	-0.02%
2022/04/08	3	120.50	3	121.00	122.00	0	4,497	0.00%
2022/04/07	2	117.50	0	0.00	116.50	2	4,491	0.04%
2022/04/06	8	119.50	2	120.00	120.00	6	4,498	0.13%
2022/04/01	4	122.88	0	0.00	123.00	4	4,564	0.09%
2022/03/31	1	122.50	0	0.00	122.50	1	4,563	0.02%
2022/03/28	2	121.00	1	122.00	122.50	1	4,565	0.02%
2022/03/25	3.1	123.35	0	0.00	123.00	3.1	4,581	0.07%
2022/03/24	1	128.00	0	0.00	127.50	1	4,574	0.02%
2022/03/23	0.1	130.50	1.1	131.00	129.00	-1	4,601	-0.02%
2022/03/18	0	0.00	1	129.50	131.50	-1	4,671	-0.02%
2022/03/17	1	131.50	3	130.33	133.00	-2	4,668	-0.04%
2022/03/16	6.2	131.29	6.1	129.83	129.00	0.1	4,670	0.00%
2022/03/15	16	140.59	20	140.45	134.00	-4	4,713	-0.08%
2022/03/14	6	139.58	5	140.40	139.50	1	4,762	0.02%
2022/03/11	7	140.14	8	139.06	140.00	-1	4,851	-0.02%
2022/03/10	16.5	141.70	18	141.81	139.00	-1.5	4,898	-0.03%
2022/03/09	43.1	144.87	40	142.59	141.00	3.1	4,863	0.06%
2022/03/08	10	147.15	9.1	146.96	150.00	0.9	4,582	0.02%
2022/03/07	14	149.57	8	148.31	146.50	6	4,386	0.14%
2022/03/04	75.4	155.74	54.2	157.16	153.00	21.2	4,324	0.49%
2022/03/03	7	144.93	15.5	146.87	150.00	-8.5	3,707	-0.23%
2022/03/02	0.1	135.45	2.2	135.30	136.50	-2.1	3,540	-0.06%
2022/03/01	3.1	133.24	0	0.00	137.00	3.1	3,559	0.09%
2022/02/25	0	0.00	2.2	131.48	133.00	-2.2	3,537	-0.06%
2022/02/24	4.1	129.44	3	129.33	126.50	1.1	3,523	0.03%
2022/02/23	1.2	131.98	0	131.50	131.50	1.1	3,539	0.03%
2022/02/22	0	0.00	8	129.69	129.00	-8	3,578	-0.22%
2022/02/21	12.1	134.87	7.3	132.84	133.50	4.9	3,596	0.13%
2022/02/18	3.5	130.19	3.1	130.26	129.50	0.4	3,554	0.01%
2022/02/17	2.1	127.48	2	127.75	127.00	0.1	3,609	0.00%
2022/02/15	1.2	125.17	2.9	124.99	124.00	-1.7	3,877	-0.04%
2022/02/14	1	127.50	1	128.00	125.50	0	4,015	0.00%
2022/02/11	0	0.00	0.1	128.50	125.50	-0.1	4,066	0.00%
2022/02/10	3	126.17	3.4	125.98	125.50	-0.4	4,158	-0.01%
2022/02/09	0.1	125.00	1.4	125.46	125.50	-1.3	4,363	-0.03%
2022/02/08	1.3	124.63	3	124.83	122.50	-1.7	4,597	-0.04%
2022/02/07	4	121.75	8	119.00	121.00	-4	4,926	-0.08%
2022/01/26	8	114.69	26	112.96	112.00	-18	5,286	-0.34%
2022/01/25	1.1	111.50	5	112.00	110.50	-4	5,312	-0.07%
2022/01/24	0	0.00	1	111.50	115.50	-1	5,363	-0.02%
2022/01/21	0.3	117.08	3	119.50	116.00	-2.7	5,426	-0.05%
2022/01/20	4.2	122.37	0	0.00	122.50	4.2	5,453	0.08%
2022/01/18	0	0.00	1	124.50	123.50	-1	5,514	-0.02%
2022/01/13	0.4	127.00	0	0.00	126.00	0.4	5,812	0.01%
2022/01/12	1	126.00	2	129.00	127.50	-1	5,870	-0.02%
2022/01/07	0	0.00	1	132.50	132.00	-1	6,498	-0.02%
2022/01/06	1	133.00	1	133.00	133.00	0	6,755	0.00%
2022/01/05	3	133.33	1	133.00	132.50	2	6,946	0.03%
2022/01/04	1	133.00	0	0.00	134.50	1	7,109	0.01%
2022/01/03	1	133.00	0.1	136.00	134.00	0.9	7,160	0.01%
2021/12/30	1.6	136.03	0.2	136.41	136.50	1.5	7,336	0.02%
2021/12/29	2.1	138.23	1.4	137.89	137.50	0.7	7,451	0.01%
2021/12/28	14.4	141.12	4.1	141.63	139.00	10.2	7,728	0.13%
2021/12/27	0	0.00	10	136.00	137.00	-10	7,866	-0.13%
2021/12/24	0	137.81	20	137.03	135.50	-20	8,083	-0.25%
2021/12/23	1	137.00	0	137.50	136.50	1	8,152	0.01%
2021/12/22	3.4	139.05	8.1	139.07	138.00	-4.7	8,257	-0.06%
2021/12/20	1.2	136.09	0.2	136.67	136.00	1	8,425	0.01%
2021/12/17	1.1	135.60	4	138.25	137.00	-3	8,496	-0.03%
2021/12/16	6.1	135.92	0	0.00	135.00	6.1	8,538	0.07%
2021/12/15	3	134.50	3	134.50	135.00	0	8,598	0.00%
2021/12/14	0	133.50	9.5	135.49	133.00	-9.4	8,730	-0.11%
2021/12/13	1.1	140.02	28.5	140.42	139.00	-27.4	8,724	-0.31%
2021/12/10	33.2	140.73	4.1	140.85	140.00	29.1	8,798	0.33%
2021/12/09	8.8	141.56	8.3	142.39	142.50	0.5	8,860	0.01%
2021/12/08	16.1	150.16	9.1	148.63	147.00	6.9	8,831	0.08%
2021/12/07	13.4	148.35	11.3	147.80	148.00	2.2	8,808	0.02%
2021/12/06	3	146.33	8	145.31	145.00	-5	8,776	-0.06%
2021/12/03	20.1	143.37	12.1	144.00	142.00	8	8,830	0.09%
2021/12/02	19.1	144.16	8.5	142.02	144.00	10.7	9,082	0.12%
2021/12/01	5.2	138.18	3.1	137.48	138.00	2.1	8,992	0.02%
2021/11/30	7.1	140.04	22.1	139.36	138.50	-15	9,138	-0.16%
2021/11/29	3	131.67	2.1	132.24	131.50	0.9	9,035	0.01%
2021/11/26	6.1	134.20	5.1	130.76	130.00	1	9,061	0.01%
2021/11/25	5.1	137.80	19	137.97	136.50	-13.9	9,055	-0.15%
2021/11/24	1	137.00	1	136.00	136.50	0	9,073	0.00%
2021/11/23	0	135.00	1	135.50	134.50	-1	9,123	-0.01%
2021/11/22	10	134.50	10	132.50	133.50	0	9,286	0.00%
2021/11/19	1	134.94	1.3	133.65	131.50	-0.3	9,360	0.00%
2021/11/18	1	135.00	1	134.50	134.50	0	9,485	0.00%
2021/11/17	5	134.10	4	134.00	134.00	1	9,734	0.01%
2021/11/16	1	135.05	11	134.95	137.00	-10	9,905	-0.10%
2021/11/15	3	136.00	2	134.00	133.50	1	10,229	0.01%
2021/11/12	15	138.87	34	138.00	136.00	-19	10,591	-0.18%
2021/11/11	52	137.38	34	137.85	132.00	18	10,671	0.17%
2021/11/10	34	139.44	43.1	140.03	136.50	-9.1	10,848	-0.08%
2021/11/09	62	138.99	41.1	139.22	139.50	20.9	10,983	0.19%
2021/11/08	51.1	136.27	36	139.40	139.00	15.1	11,068	0.14%
2021/11/05	7.2	135.69	8	134.50	134.00	-0.8	11,188	-0.01%
2021/11/04	20	145.20	8	141.50	139.00	12	11,506	0.10%
2021/11/03	6.1	140.25	62	143.78	145.00	-55.9	11,528	-0.48%
2021/11/02	43	131.90	37	133.19	132.00	6	11,579	0.05%
2021/11/01	46	132.05	8	129.75	130.50	38	11,708	0.32%
2021/10/29	7	126.86	11	129.32	129.00	-4	11,795	-0.03%
2021/10/28	5	127.80	9	127.83	125.00	-4	12,143	-0.03%
2021/10/27	4	124.13	3	126.00	126.00	1	12,656	0.01%
2021/10/26	6	126.83	1	126.50	126.50	5	13,233	0.04%
2021/10/25	3	124.67	9	126.16	127.00	-6	13,697	-0.04%
2021/10/22	8	123.49	2	122.25	122.00	6	14,045	0.04%
2021/10/21	14	129.18	15	128.13	126.50	-1	14,397	-0.01%
2021/10/20	6	128.58	9	128.67	125.00	-3	14,730	-0.02%
2021/10/19	9	127.33	7	126.21	127.00	2	15,460	0.01%
2021/10/18	10.3	124.08	12.1	124.64	126.00	-1.8	16,272	-0.01%
2021/10/15	23.4	132.96	9	133.06	133.00	14.4	16,540	0.09%
2021/10/14	8	131.88	23	131.78	138.00	-15	16,727	-0.09%
2021/10/13	3	136.00	0	0.00	125.50	3	17,170	0.02%
2021/10/12	2	130.00	8	127.81	133.00	-6	18,156	-0.03%
2021/10/08	0	0.00	2	130.50	132.00	-2	18,599	-0.01%
2021/10/07	17	136.47	7	135.36	134.00	10	19,234	0.05%
2021/10/06	0	128.50	0	0.00	129.50	0	19,609	0.00%
2021/10/05	14	131.32	17	130.18	132.50	-3	20,105	-0.01%
2021/10/04	1	141.00	1	129.97	126.00	0	20,507	0.00%
2021/10/01	10.1	135.67	10	137.25	140.00	0.1	21,336	0.00%
2021/09/30	1	146.00	1	140.50	144.00	0	21,979	0.00%
2021/09/29	2	142.25	3	141.17	139.00	-1	22,568	0.00%
2021/09/28	14.1	144.50	16	145.56	143.50	-2	23,358	-0.01%
2021/09/27	7	154.86	5	153.30	149.00	2	24,326	0.01%
2021/09/24	6	154.50	4	155.38	156.00	2	25,248	0.01%
2021/09/23	10.1	149.55	10.1	150.61	151.50	-0.1	25,817	0.00%
2021/09/22	1	148.01	1	148.00	147.00	0	26,759	0.00%
2021/09/17	2	154.00	1.2	153.62	155.50	0.8	27,221	0.00%
2021/09/16	3	150.67	3	151.50	153.00	0	27,892	0.00%
2021/09/15	3	148.00	2	150.50	152.00	1	28,218	0.00%
2021/09/14	3.4	152.20	2.3	150.90	150.00	1.1	28,740	0.00%
2021/09/13	4.4	157.04	4	154.00	151.50	0.4	29,687	0.00%
2021/09/10	3.2	155.33	3	156.33	158.00	0.2	30,107	0.00%
2021/09/09	4	155.75	5	154.00	156.00	-1	30,598	0.00%
2021/09/08	6	151.92	8	152.38	154.00	-2	30,648	-0.01%
2021/09/07	108	157.65	109	158.13	154.00	-1	30,675	0.00%	大買/大賣/
2021/09/06	3.1	156.27	4	156.63	151.50	-0.9	30,423	0.00%
2021/09/03	9.5	161.20	8	160.31	157.50	1.5	30,452	0.00%
2021/09/02	2	178.00	6.2	176.37	177.00	-4.2	30,303	-0.01%
2021/09/01	2	178.00	21	180.45	175.00	-19	30,320	-0.06%
2021/08/31	8	181.63	5.1	182.47	179.50	2.9	30,343	0.01%
2021/08/30	4	181.25	8.1	181.82	182.50	-4.1	30,448	-0.01%
2021/08/27	9	181.83	6.2	181.85	178.00	2.8	30,524	0.01%
2021/08/26	24.1	185.77	12	188.38	182.00	12.1	30,680	0.04%
2021/08/25	8	182.56	15	185.63	185.00	-7	30,722	-0.02%
2021/08/24	14	187.18	9.3	184.86	180.00	4.7	31,199	0.02%
2021/08/23	49.2	186.13	70.2	190.22	184.00	-20.9	31,441	-0.07%
2021/08/20	27.1	176.96	18.3	176.68	177.00	8.8	31,193	0.03%
2021/08/19	91.6	185.75	55	179.92	174.00	36.6	31,090	0.12%
2021/08/18	49	183.30	55.8	180.18	191.50	-6.8	30,973	-0.02%
2021/08/17	17.4	182.82	9	180.78	174.50	8.4	30,603	0.03%
2021/08/16	68	181.05	73	178.80	182.50	-5	30,542	-0.02%
2021/08/13	40	181.86	46	182.25	175.00	-6	30,388	-0.02%
2021/08/12	39	180.49	42	179.76	184.00	-3	30,321	-0.01%
2021/08/11	19.1	179.25	13	179.12	177.50	6.1	30,246	0.02%
2021/08/10	15.3	188.52	17	189.29	187.00	-1.7	29,958	-0.01%
2021/08/09	59	187.34	54	189.77	183.00	5	29,466	0.02%
2021/08/06	32.1	187.55	30	187.97	180.00	2.1	29,109	0.01%
2021/08/05	13	176.46	23.5	180.13	180.50	-10.5	28,742	-0.04%
2021/08/04	3	183.83	8	184.56	184.50	-5	28,625	-0.02%
2021/08/03	43	184.38	35	185.03	182.50	8	28,699	0.03%
2021/08/02	28	188.41	31.1	187.80	190.00	-3.1	28,426	-0.01%
2021/07/30	74.4	199.61	31	196.27	183.00	43.4	27,927	0.16%
2021/07/29	33	190.08	28	192.59	201.50	5	27,415	0.02%
2021/07/28	26	187.56	24.2	189.87	183.50	1.8	27,036	0.01%
2021/07/27	63	195.75	65	197.77	190.00	-2	26,859	-0.01%
2021/07/26	8	212.18	20	209.85	206.50	-12	26,606	-0.05%
2021/07/23	86.2	221.31	69.1	221.55	210.00	17.1	26,290	0.07%
2021/07/22	25.2	205.89	123.3	198.81	224.50	-98.1	25,550	-0.38%	大賣/
2021/07/21	58	220.35	69.2	216.48	208.00	-11.2	24,754	-0.05%
2021/07/20	14.3	222.86	15	223.43	229.00	-0.7	24,353	0.00%
2021/07/19	33.6	242.24	34.1	240.99	235.00	-0.5	23,886	0.00%
2021/07/16	167.8	264.74	85.3	260.35	244.00	82.5	23,486	0.35%	大買/
2021/07/15	54.7	248.18	37	252.09	257.50	17.7	22,414	0.08%
2021/07/14	49.2	243.72	74.2	240.19	234.50	-25.1	21,868	-0.11%
2021/07/13	52.3	269.13	133.6	274.70	252.00	-81.4	21,299	-0.38%	大賣/
2021/07/12	62.1	291.32	52.1	291.25	279.50	9.9	20,787	0.05%
2021/07/09	52.3	291.26	48.3	290.93	280.00	4	20,166	0.02%
2021/07/08	120.3	296.73	135.1	298.82	295.50	-14.7	19,499	-0.08%	大買/大賣/
2021/07/07	88.3	291.18	80.3	283.10	290.00	7.9	18,526	0.04%
2021/07/06	55.6	299.91	66.3	295.00	283.00	-10.7	17,714	-0.06%
2021/07/05	214	299.18	105	298.38	294.00	108.9	17,091	0.64%	大買/大賣/鉅額交易
2021/07/02	126.2	295.62	110.1	298.51	307.00	16.1	16,199	0.10%	大買/大賣/
2021/07/01	79.9	276.91	93.5	279.72	286.50	-13.5	15,143	-0.09%
2021/06/30	44.5	250.13	54.1	253.89	260.50	-9.5	14,146	-0.07%
2021/06/29	129	251.79	133	245.16	237.00	-4	13,514	-0.03%	大買/大賣/
2021/06/28	61	236.07	43.1	241.20	244.00	18	12,513	0.14%
2021/06/25	58.1	214.78	61.8	218.46	222.00	-3.8	11,999	-0.03%
2021/06/24	17	193.62	44.3	197.63	202.00	-27.3	11,191	-0.24%
2021/06/23	58.2	191.38	57.1	186.21	184.00	1.1	10,842	0.01%
2021/06/22	110.8	211.24	70	209.96	197.00	40.8	10,244	0.40%	大買/
2021/06/21	76	202.43	54	202.99	205.50	22	9,196	0.24%
2021/06/18	58	184.92	103.1	183.72	189.50	-45.1	8,712	-0.52%	大賣/
2021/06/17	14	166.36	11	171.59	172.50	3	8,170	0.04%
2021/06/16	18.5	157.45	15	156.77	157.00	3.5	8,058	0.04%
2021/06/15	12	141.67	18	143.75	146.00	-6	7,942	-0.08%
2021/06/11	49.5	132.55	3	131.83	133.00	46.5	7,888	0.59%
2021/06/09	1.1	129.81	2	130.00	125.00	-1	7,759	-0.01%
2021/06/08	1	124.58	6	127.83	128.50	-5	7,737	-0.06%
2021/06/07	16.1	122.16	24	123.27	122.50	-7.9	7,707	-0.10%
2021/06/04	11.1	135.90	6	133.42	133.00	5.1	7,735	0.07%
2021/06/03	10.1	128.43	29.2	133.64	132.00	-19.1	7,666	-0.25%
2021/06/02	29.2	124.00	12	123.75	124.00	17.2	7,441	0.23%
2021/06/01	67	103.02	72	105.21	113.00	-5	7,205	-0.07%
2021/05/31	57	102.75	78.1	102.85	103.00	-21	6,640	-0.32%
2021/05/28	0	0.00	3	93.70	93.70	-3	6,264	-0.05%
2021/05/27	32	85.20	26	85.20	85.20	6	6,424	0.09%
2021/05/26	78	73.84	39.6	75.82	77.50	38.4	6,440	0.60%
2021/05/25	11	69.46	9	70.04	70.50	2	6,167	0.03%
2021/05/24	26	72.56	41	73.04	72.00	-15	6,069	-0.25%
2021/05/21	14.1	71.20	15	71.05	71.50	-1	5,882	-0.02%
2021/05/20	45.1	69.93	31	70.61	68.40	14.1	5,775	0.24%
2021/05/19	49	68.78	47	69.20	71.10	2	5,621	0.04%
2021/05/18	1	65.70	170	65.70	65.70	-169	5,490	-3.08%	大賣/鉅額交易
2021/05/17	14	59.73	8	60.78	59.80	6	5,451	0.11%
2021/05/14	7.1	69.08	1	69.60	65.70	6.1	5,343	0.11%
2021/05/13	4	66.65	5	66.16	68.20	-1	5,260	-0.02%
2021/05/12	16	71.85	7	73.80	70.10	9	5,162	0.17%
2021/05/11	22.1	80.39	10	78.34	77.80	12.1	5,087	0.24%
2021/05/10	1	78.80	8	80.16	82.10	-7	4,860	-0.14%
2021/05/07	7.3	73.18	13	74.03	74.70	-5.7	4,707	-0.12%
2021/05/06	27	74.19	26	73.22	72.90	1	4,628	0.02%
2021/05/05	22	72.00	14	72.74	73.10	8	4,535	0.18%
2021/05/04	129	74.05	53	73.61	72.00	76	4,407	1.72%	大買/
2021/05/03	92	79.22	20	78.83	79.90	72	4,116	1.75%
2021/04/29	3	71.93	15.5	71.82	72.70	-12.5	3,920	-0.32%
2021/04/28	21	68.46	6	69.33	68.90	15	3,807	0.39%
2021/04/27	1	69.80	2	69.30	69.30	-1	3,763	-0.03%
2021/04/26	6	67.63	2	68.51	69.30	4	3,660	0.11%
2021/04/23	9.5	63.33	3.1	64.48	63.00	6.5	3,560	0.18%
2021/04/22	29	70.33	28	70.68	64.90	1	3,487	0.03%
2021/04/21	2	66.20	17	66.34	68.30	-15	3,175	-0.47%
2021/04/20	9	60.33	10.1	61.70	62.10	-1	3,068	-0.03%
2021/04/19	6	61.92	59	61.14	61.80	-53	3,000	-1.77%
2021/04/15	0	55.20	10	55.30	55.20	-10	2,805	-0.36%
2021/04/14	10	54.55	0	0.00	55.10	10	2,817	0.35%
2021/04/13	54	56.96	25	57.00	55.50	29	2,817	1.03%
2021/04/12	0	0.00	5	55.06	55.20	-5	2,759	-0.18%
2021/04/09	1	53.51	0	0.00	53.60	1	2,725	0.04%
2021/04/08	0	0.00	1	55.10	55.30	-1	2,696	-0.04%
2021/04/07	0	54.70	2	55.50	55.10	-2	2,703	-0.07%
2021/04/01	2	54.70	0	0.00	54.80	2	2,872	0.07%
2021/03/31	1	55.11	1	55.20	55.20	0	2,858	0.00%
2021/03/30	2	54.25	0	0.00	54.70	2	2,841	0.07%
2021/03/29	3	53.60	0	0.00	53.50	3	2,820	0.11%
2021/03/25	1	51.60	2	51.70	51.70	-1	2,929	-0.03%
2021/03/24	1	52.90	0	0.00	52.90	1	2,946	0.03%
2021/03/23	0	0.00	3	54.20	53.10	-3	2,947	-0.10%
2021/03/22	0	0.00	6	56.05	54.60	-6	2,936	-0.20%
2021/03/19	6	52.93	2	53.40	53.00	4	2,971	0.13%
2021/03/18	0	0.00	17	51.61	52.50	-17	3,079	-0.55%
2021/03/17	1	50.60	12	50.38	50.40	-11	3,108	-0.35%
2021/03/16	5	49.20	5	49.65	49.25	0	3,083	0.00%
2021/03/15	0	0.00	2	50.10	49.95	-2	3,075	-0.07%
2021/03/12	10	48.03	2.1	48.25	48.55	7.9	2,987	0.27%
2021/03/11	6	48.24	0	0.00	47.80	6	2,938	0.20%
2021/03/10	24	48.05	14	46.89	47.90	10	2,887	0.35%
2021/03/09	2	46.95	4	45.06	47.70	-2	2,699	-0.07%
2021/03/05	2	44.08	0	0.00	43.85	2	2,612	0.08%
2021/03/04	27	43.64	0	0.00	43.80	27	2,610	1.03%
2021/03/03	0	0.00	3	44.32	44.20	-3	2,577	-0.12%
2021/03/02	11	48.12	22	48.76	44.85	-11	2,542	-0.43%
2021/02/26	3	45.25	5	44.63	45.35	-2	2,354	-0.08%
2021/02/25	0	0.00	1	42.20	41.85	-1	2,235	-0.04%
2021/02/23	2	42.45	0	0.00	41.75	2	2,228	0.09%
2021/02/22	4	42.58	5.3	41.91	42.15	-1.3	2,221	-0.06%
2021/02/19	2	40.15	0	0.00	39.95	2	2,170	0.09%
2021/02/18	1	40.30	7	40.45	40.05	-6	2,177	-0.28%
2021/02/17	2	39.20	7.1	39.80	40.00	-5.1	2,165	-0.23%
2021/02/05	1	38.30	0	0.00	38.40	1	2,156	0.05%
2021/02/04	0	0.00	0	38.55	38.40	0	2,168	0.00%
2021/02/03	0	0.00	4	38.88	38.35	-4	2,198	-0.18%
2021/02/02	0	0.00	2	38.95	38.75	-2	2,260	-0.09%
2021/02/01	5	37.14	0	0.00	37.40	5	2,314	0.22%
2021/01/29	6	38.23	0	0.00	38.05	6	2,314	0.26%
2021/01/28	1	38.90	0	0.00	39.00	1	2,339	0.04%
2021/01/27	3	38.93	3	39.67	39.15	0	2,382	0.00%
2021/01/26	1	40.09	14	39.92	39.85	-13	2,383	-0.54%
2021/01/25	1	39.35	1	39.30	39.45	0	2,373	0.00%
2021/01/22	0	0.00	4	39.13	39.20	-4	2,378	-0.17%
2021/01/21	1	38.00	2.2	39.13	38.15	-1.2	2,382	-0.05%
2021/01/20	1	38.10	0	0.00	37.95	1	2,382	0.04%
2021/01/19	1	38.85	1.5	38.50	38.85	-0.5	2,363	-0.02%
2021/01/18	2	37.35	2	37.85	38.40	0	2,396	0.00%
2021/01/15	16	38.40	0	0.00	38.00	16	2,405	0.67%
2021/01/14	1	39.85	0	0.00	40.00	1	2,375	0.04%
2021/01/13	0	0.00	6	39.60	40.05	-6	2,379	-0.25%
2021/01/12	4	39.30	1	39.50	39.20	3	2,393	0.13%
2021/01/07	10	39.04	1	38.80	39.10	9	2,448	0.37%
2021/01/06	15	39.86	2	40.20	39.60	13	2,477	0.52%
2021/01/05	11	40.71	0	0.00	40.85	11	2,492	0.44%
2020/12/30	1.1	41.36	0	0.00	41.20	1.1	2,452	0.04%
2020/12/29	10	42.95	13	43.98	42.20	-3	2,434	-0.12%
2020/12/28	9	42.74	4	42.66	43.00	5	2,328	0.21%
2020/12/24	1	39.70	1	39.85	39.85	0	2,223	0.00%
2020/12/23	2	39.90	0	0.00	40.20	2	2,220	0.09%
2020/12/22	0	39.80	0	0.00	39.80	0	2,246	0.00%
2020/12/21	6	42.67	13	42.57	42.15	-7	2,215	-0.32%
2020/12/18	3	40.63	3	41.93	40.35	0	2,150	0.00%
2020/12/17	0	0.00	2	41.15	41.10	-2	2,137	-0.09%
2020/12/16	0	0.00	6.2	41.71	42.00	-6.2	2,156	-0.29%
2020/12/15	3	41.73	13	42.01	42.00	-10	2,118	-0.47%
2020/12/14	2.1	40.53	9.3	40.08	41.40	-7.3	2,018	-0.36%
2020/12/11	2	38.63	0	0.00	38.60	2	1,885	0.11%
2020/12/09	0	0.00	1	36.85	37.70	-1	1,794	-0.06%
2020/12/08	1	36.30	4	36.05	36.50	-3	1,810	-0.17%
2020/12/07	4	35.68	1	35.35	35.50	3	1,841	0.16%
2020/12/03	1	36.10	0	0.00	35.80	1	1,960	0.05%
2020/12/01	1	36.35	2	36.30	36.30	-1	2,119	-0.05%
2020/11/27	0.2	36.85	0	0.00	37.05	0.2	2,311	0.01%
2020/11/26	1	36.55	12	36.99	37.00	-11	2,493	-0.44%
2020/11/25	10	36.75	0	0.00	36.55	10	2,628	0.38%
2020/11/24	2	37.05	0	0.00	36.90	2	2,647	0.08%
2020/11/23	4	37.95	7	37.79	37.75	-3	2,620	-0.11%
2020/11/20	2	37.65	0	0.00	37.55	2	2,603	0.08%
2020/11/18	3	38.15	2	38.20	38.20	1	2,565	0.04%
2020/11/17	0	0.00	1	37.40	37.80	-1	2,547	-0.04%
2020/11/16	2	37.15	0	0.00	37.70	2	2,553	0.08%
2020/11/13	5	37.20	5	37.10	37.10	0	2,552	0.00%
2020/11/12	5	37.48	7	37.23	37.35	-2	2,561	-0.08%
2020/11/11	0	0.00	1	37.25	37.65	-1	2,574	-0.04%
2020/11/10	1	39.55	1	38.05	38.15	0	2,557	0.00%
2020/11/09	2	40.73	4	40.21	40.00	-2	2,494	-0.08%
2020/11/05	1	38.90	0	0.00	38.60	1	2,459	0.04%
2020/11/04	1	39.20	1	39.50	39.20	0	2,474	0.00%
2020/10/29	0.1	38.25	1	38.55	38.90	-0.9	2,433	-0.04%
2020/10/28	1	38.50	1	39.00	38.15	0	2,442	0.00%
2020/10/26	0	0.00	1	39.50	38.10	-1	2,435	-0.04%
2020/10/23	0	0.00	1	38.60	37.80	-1	2,393	-0.04%
2020/10/22	1	37.65	0	0.00	37.60	1	2,390	0.04%
2020/10/20	2	37.50	2	37.93	38.25	0	2,388	0.00%
2020/10/19	0	0.00	5	37.52	38.20	-5	2,363	-0.21%
2020/10/16	0	36.20	5	35.98	36.10	-5	2,322	-0.21%
2020/10/15	0	0.00	2	36.95	36.95	-2	2,312	-0.09%
2020/10/14	0	0.00	5	37.76	37.85	-5	2,283	-0.22%
2020/10/13	2	36.85	1	36.75	36.65	1	2,239	0.04%
2020/10/12	1	35.00	0	0.00	34.95	1	2,186	0.05%
2020/10/07	0	0.00	1	35.25	35.95	-1	2,198	-0.05%
2020/10/06	2	35.43	0	0.00	35.40	2	2,197	0.09%
2020/10/05	1	34.80	0	0.00	35.65	1	2,244	0.04%
2020/09/25	1	33.20	0	0.00	33.35	1	2,399	0.04%
2020/09/23	4	34.13	2	33.90	33.80	2	2,552	0.08%
2020/09/18	2	34.23	1	34.45	34.20	1	2,482	0.04%
2020/09/17	5	34.15	9	34.16	34.30	-4	2,477	-0.16%
2020/09/16	1	35.00	0	0.00	34.70	1	2,459	0.04%
2020/09/15	1	35.65	0	0.00	35.55	1	2,440	0.04%
2020/09/14	0	0.00	26	35.90	35.80	-26	2,439	-1.07%
2020/09/11	5	36.65	2	36.65	36.30	3	2,413	0.12%
2020/09/10	5	37.80	6	37.87	37.85	-1	2,393	-0.04%
2020/09/09	1	38.10	2	38.50	38.20	-1	2,359	-0.04%
2020/09/08	1	37.10	5	37.70	38.00	-4	2,298	-0.17%
2020/09/07	38	39.18	0	0.00	38.75	38	2,230	1.70%
2020/09/04	4	39.00	10	38.16	40.10	-6	2,151	-0.28%
2020/09/03	3	38.22	7	38.16	38.05	-4	2,068	-0.19%
2020/09/02	6	35.29	17	35.52	36.25	-11	1,953	-0.56%
2020/09/01	31	35.30	20	35.32	34.40	11	1,871	0.59%
2020/08/31	25	35.34	8.1	35.63	35.75	16.9	1,684	1.01%
2020/08/28	2	33.10	4	32.38	32.50	-2	1,537	-0.13%
2020/08/26	0	0.00	1	31.80	31.80	-1	1,498	-0.07%
2020/08/25	0	0.00	2	31.88	31.70	-2	1,549	-0.13%
2020/08/20	1	30.30	0	0.00	30.30	1	1,620	0.06%
2020/08/14	0	0.00	5	31.60	31.55	-5	1,590	-0.31%
2020/08/11	4	31.19	0	0.00	30.90	4	1,578	0.25%
2020/08/10	0	0.00	1	32.00	31.90	-1	1,540	-0.06%
2020/08/07	0	0.00	1	30.65	30.70	-1	1,488	-0.07%
2020/08/06	0	0.00	1	30.50	30.20	-1	1,476	-0.07%
2020/08/05	0	0.00	2	29.00	29.60	-2	1,458	-0.14%
2020/08/03	5	29.14	0	0.00	28.50	5	1,445	0.35%
2020/07/31	3	29.27	1	29.05	29.10	2	1,420	0.14%
2020/07/29	1	28.70	0	0.00	28.70	1	1,390	0.07%
2020/07/28	1	28.10	0	0.00	28.20	1	1,377	0.07%
2020/07/27	1	28.80	0	0.00	28.55	1	1,359	0.07%
2020/07/17	0	0.00	3	28.10	28.00	-3	1,304	-0.23%
2020/07/13	1	28.60	0	0.00	29.00	1	1,262	0.08%
2020/07/10	1	28.50	0	0.00	28.60	1	1,251	0.08%
2020/07/09	1	30.70	5	31.20	30.70	-4	1,194	-0.33%
2020/07/08	1	31.95	22	31.97	31.90	-21	1,165	-1.80%
2020/07/06	4	31.76	1	31.70	31.70	3	1,093	0.27%
2020/07/03	5	30.36	28	30.46	30.55	-23	989	-2.32%
2020/07/02	0	0.00	43	27.98	28.20	-43	828	-5.19%
2020/06/30	10	27.40	0	0.00	27.40	10	743	1.35%
2020/06/29	7	27.44	0	0.00	27.45	7	729	0.96%
2020/06/23	6	27.40	0	0.00	27.50	6	707	0.85%
2020/06/19	0	0.00	1	27.70	27.50	-1	681	-0.15%
2020/06/18	0	0.00	15	27.50	27.50	-15	667	-2.25%
2020/06/17	0	0.00	1	27.30	27.25	-1	642	-0.16%
2020/06/12	0	0.00	2	26.15	26.35	-2	590	-0.34%
2020/06/08	2	26.45	1	26.30	26.40	1	564	0.18%
2020/06/03	1	26.05	2	26.05	26.05	-1	537	-0.19%
2020/05/29	8	26.50	1	26.50	26.50	7	456	1.53%
2020/05/28	0	0.00	1	24.45	24.10	-1	378	-0.26%
2020/05/22	0	0.00	1	24.05	23.95	-1	338	-0.30%
2020/05/21	1	24.00	0	0.00	24.00	1	322	0.31%
2020/05/18	0	0.00	3	23.12	23.20	-3	299	-1.00%
2020/05/15	1	22.70	0	0.00	22.70	1	290	0.34%
2020/05/07	0	0.00	2	22.18	22.35	-2	258	-0.77%
2020/05/05	2	21.55	0	0.00	21.65	2	254	0.79%
2020/05/04	0	0.00	2	21.80	21.50	-2	256	-0.78%
2020/04/27	0	0.00	6	21.38	21.40	-6	269	-2.23%
2020/04/24	1	20.95	1	21.00	21.05	0	269	0.00%
2020/04/22	1	20.70	0	0.00	20.80	1	269	0.37%
2020/04/21	3	20.85	0	0.00	20.55	3	268	1.12%
2020/04/20	1	21.20	0	0.00	21.30	1	263	0.38%
2020/04/16	1	21.30	0	0.00	21.45	1	259	0.38%
2020/04/15	0	0.00	5	21.45	21.40	-5	259	-1.93%
2020/04/13	0	0.00	7	21.10	21.20	-7	255	-2.74%
2020/04/08	2	20.15	2	20.30	20.50	0	249	0.00%
2020/04/07	0	0.00	1	19.40	19.75	-1	246	-0.41%
2020/03/31	1	19.05	1	19.20	19.10	0	240	0.00%
2020/03/27	0	0.00	1	19.25	19.25	-1	238	-0.42%
2020/03/26	2	18.95	0	0.00	19.10	2	233	0.86%
2020/03/24	4	18.44	0	0.00	18.30	4	228	1.75%
2020/03/20	4	17.60	4	18.13	18.20	0	229	0.00%
2020/03/18	2	19.00	0	0.00	18.85	2	214	0.93%
2020/03/11	0.1	22.15	0	0.00	22.10	0.1	209	0.05%
2020/03/10	2	21.80	2	22.05	22.05	0	209	0.00%
2020/03/09	2	22.30	0	0.00	22.20	2	203	0.98%
2020/02/07	0	0.00	0	23.40	23.25	0	185	0.00%
2020/02/06	0	0.00	1	23.30	23.30	-1	194	-0.51%
2020/02/04	2	23.10	0	0.00	23.10	2	191	1.04%
2020/02/03	2.1	22.71	2	22.95	22.95	0.1	190	0.05%
2020/01/20	0	0.00	0	24.20	24.20	0	174	0.00%
2020/01/14	2	24.08	0	0.00	24.10	2	175	1.14%
2020/01/03	0.1	24.15	0	0.00	24.15	0.1	225	0.04%
2019/12/06	5	24.10	0	0.00	24.20	5	234	2.13%
2019/12/02	0.1	23.90	0	0.00	23.90	0.1	229	0.04%
2019/11/25	0.5	24.05	0	0.00	24.05	0.5	231	0.22%
2019/11/14	30	23.70	0	0.00	23.70	30	252	11.86%
2019/11/13	8	24.00	0	0.00	23.90	8	252	3.17%
2019/11/07	0	0.00	1	24.20	24.05	-1	254	-0.39%
2019/11/05	0	0.00	1	23.95	24.10	-1	253	-0.39%
2019/11/04	0.1	23.45	0	0.00	23.45	0.1	245	0.04%
2019/11/01	2	23.30	0	0.00	23.35	2	249	0.80%
2019/10/24	2	23.43	0	0.00	23.40	2	260	0.77%
2019/10/21	1	23.80	0	0.00	23.75	1	278	0.36%
2019/10/18	0.5	23.90	0	0.00	23.90	0.5	296	0.17%
2019/10/14	0	0.00	2	23.53	23.35	-2	299	-0.67%
2019/10/04	0.1	23.20	0	0.00	23.25	0.1	315	0.03%
2019/09/20	0	0.00	4	24.05	24.10	-4	329	-1.21%
2019/09/19	0	0.00	2	24.05	24.00	-2	330	-0.60%
2019/09/17	0.1	23.95	0	0.00	23.90	0.1	334	0.03%
2019/09/12	0	0.00	1	24.20	24.20	-1	333	-0.30%
2019/09/11	0	24.20	0	0.00	24.05	0	332	0.01%
2019/09/10	2	24.35	0	0.00	24.30	2	324	0.62%
2019/09/09	4	24.38	0	0.00	24.40	4	322	1.24%
2019/08/23	0.5	23.90	0	0.00	23.70	0.5	339	0.15%
2019/08/14	0	0.00	3	23.45	23.50	-3	326	-0.92%
2019/08/12	2	23.60	0	0.00	23.70	2	328	0.61%
2019/08/01	0.1	24.00	0	0.00	23.95	0.1	370	0.03%
2019/07/31	1	24.00	0	0.00	24.00	1	398	0.25%
2019/07/30	1	24.05	0	0.00	24.05	1	412	0.24%
2019/07/25	0.5	24.35	0	0.00	24.20	0.5	434	0.11%
2019/07/22	2	24.30	0	0.00	24.35	2	437	0.46%
2019/07/19	1	26.55	0	0.00	26.55	1	422	0.24%
2019/07/18	1	26.50	0	0.00	26.50	1	411	0.24%
2019/07/17	1	26.50	0	0.00	26.50	1	412	0.24%
2019/07/08	0.1	26.45	0	0.00	26.45	0.1	491	0.02%
2019/06/25	1	26.00	0	0.00	25.90	1	576	0.17%
2019/06/17	0.1	25.50	0	0.00	25.50	0.1	641	0.02%
2019/05/21	0	0.00	1	25.40	25.40	-1	697	-0.14%
2019/05/13	30	25.33	0	0.00	25.15	30	697	4.30%
2019/05/10	20	25.80	0	0.00	25.80	20	677	2.95%
2019/05/09	50	26.17	0	0.00	26.05	50	670	7.45%
2019/05/08	15	26.40	0	0.00	26.30	15	666	2.25%
2019/04/23	0	0.00	2	27.95	28.10	-2	582	-0.34%
2019/04/15	22	28.95	20	28.60	28.15	2	530	0.38%
2019/04/12	0	0.00	20	27.80	27.95	-20	486	-4.11%
2019/04/08	0	0.00	0.2	26.90	26.80	-0.2	406	-0.05%
2019/04/01	10	26.65	0	0.00	26.75	10	385	2.59%
2019/03/11	10	25.70	0	0.00	25.60	10	322	3.10%
2019/01/28	0	0.00	10	25.30	25.20	-10	361	-2.76%
2019/01/18	0	0.00	1	24.50	24.60	-1	372	-0.27%
2019/01/16	1	24.50	0	0.00	24.45	1	390	0.26%
2019/01/15	0	0.00	2	24.45	24.40	-2	395	-0.51%
2019/01/14	0	0.00	4	24.43	24.45	-4	410	-0.98%
2019/01/08	1	24.50	0	0.00	24.55	1	451	0.22%
2018/12/22	0	0.00	1	24.55	24.55	-1	619	-0.16%
2018/12/20	2	24.53	1	24.95	24.50	1	629	0.16%
2018/12/18	1	25.20	0	0.00	25.00	1	642	0.16%
2018/12/17	0	0.00	1	25.45	25.40	-1	648	-0.15%
2018/12/14	1	25.20	0	0.00	25.25	1	654	0.15%
2018/12/12	0	0.00	2	25.00	25.10	-2	704	-0.28%
2018/12/11	1	25.30	0	0.00	25.00	1	741	0.13%
2018/12/07	1	24.55	0	0.00	24.45	1	773	0.13%
2018/12/05	1	24.80	0	0.00	24.75	1	879	0.11%
2018/12/03	2	25.00	0	0.00	25.10	2	894	0.22%
2018/11/19	0	0.00	4	25.05	24.95	-4	884	-0.45%
2018/11/16	1	24.45	0	0.00	24.65	1	882	0.11%
2018/11/12	1	25.10	0	0.00	24.70	1	866	0.12%
2018/11/07	4	24.89	0	0.00	24.55	4	854	0.47%
2018/11/06	2	24.95	0	0.00	24.90	2	818	0.24%
2018/11/05	2	25.35	0	0.00	25.40	2	829	0.24%
2018/10/26	1	25.15	0	0.00	24.70	1	849	0.12%
2018/10/24	0	0.00	2	25.00	25.10	-2	847	-0.24%
2018/10/22	2	26.15	2	26.15	26.10	0	832	0.00%
2018/10/19	0	0.00	2	25.75	26.10	-2	820	-0.24%
2018/10/18	1	25.30	0	0.00	25.75	1	810	0.12%
2018/10/17	0	0.00	1	25.65	24.95	-1	796	-0.13%
2018/10/16	1	25.40	0	0.00	25.50	1	783	0.13%
2018/10/15	2	25.05	0	0.00	25.20	2	771	0.26%
2018/10/12	0	0.00	3	23.70	24.40	-3	754	-0.40%
2018/10/11	2	23.73	0	0.00	23.50	2	746	0.27%
2018/10/09	1	25.30	0	0.00	25.30	1	722	0.14%
2018/10/03	1	26.45	1	26.45	26.55	0	697	0.00%
2018/10/02	0	0.00	1	27.00	26.70	-1	707	-0.14%
2018/10/01	2	26.40	3	25.85	27.00	-1	693	-0.14%
2018/09/25	1	25.50	0	0.00	25.50	1	645	0.15%
2018/09/20	0	0.00	2	25.10	25.00	-2	626	-0.32%
2018/09/19	0	0.00	12	25.11	25.35	-12	619	-1.94%
2018/09/17	3	27.10	0	0.00	26.50	3	587	0.51%
2018/09/14	12	26.53	1	26.55	26.55	11	547	2.01%
2018/09/13	2	25.68	1	26.00	26.00	1	512	0.20%
2018/09/11	1	25.15	0	0.00	25.40	1	436	0.23%
2018/09/03	0	0.00	1	24.25	24.15	-1	377	-0.27%
2018/08/08	1	24.55	1	24.55	24.55	0	332	0.00%
2018/07/16	1	23.10	1	23.10	23.10	0	330	0.00%
2018/06/27	1	24.75	0	0.00	24.50	1	536	0.19%
2018/06/12	0	0.00	3	24.15	24.00	-3	651	-0.46%
2018/04/25	0	0.00	1	23.00	23.05	-1	656	-0.15%
2018/04/17	0	0.00	4	23.71	23.65	-4	635	-0.63%
2018/04/13	1	24.50	0	0.00	24.45	1	604	0.17%
2018/04/11	2	24.05	0	0.00	25.30	2	596	0.34%
2018/04/10	1	24.90	0	0.00	24.90	1	573	0.17%
2018/04/02	0	0.00	1	24.80	24.50	-1	507	-0.20%
2018/03/30	16	25.05	18	25.45	25.05	-2	493	-0.41%
2018/03/28	0	0.00	13	24.98	24.10	-13	382	-3.40%
2018/03/13	1	22.90	0	0.00	22.90	1	334	0.30%
2018/02/26	0	0.00	3	22.88	22.80	-3	425	-0.71%
2018/02/23	0	0.00	1	22.80	22.90	-1	437	-0.23%
2018/02/09	2	22.65	0	0.00	22.50	2	468	0.43%
2018/01/25	0	0.00	2	23.70	23.60	-2	570	-0.35%
2018/01/15	0	0.00	1	23.30	23.30	-1	653	-0.15%
2018/01/10	0	0.00	1	23.40	23.35	-1	680	-0.15%
2018/01/05	1	23.75	1	23.60	23.70	0	685	0.00%
2018/01/03	1	23.70	1	23.75	23.70	0	691	0.00%
2018/01/02	1	23.30	2	23.60	23.70	-1	691	-0.14%