台驊控股 (2636)-元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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	0	0.00	1	87.80	87.20	-1	584	-0.17%
2024/11/21	1.1	87.55	1	88.20	87.60	0.1	573	0.01%
2024/11/20	0	88.00	0.2	88.10	87.60	-0.2	562	-0.03%
2024/11/15	0	0.00	0.3	85.70	85.40	-0.3	549	-0.05%
2024/11/14	1.8	84.57	0.1	84.60	83.80	1.7	544	0.31%
2024/11/13	0	86.20	0	0.00	86.00	0	532	0.00%
2024/11/11	0.1	86.40	0	0.00	86.00	0.1	517	0.01%
2024/11/08	1.2	85.77	5	87.06	85.80	-3.8	521	-0.74%
2024/11/06	0.1	87.40	0	0.00	87.40	0.1	558	0.01%
2024/11/05	0.1	87.60	0	0.00	87.20	0.1	573	0.01%
2024/11/04	0.1	87.40	0	0.00	86.60	0.1	585	0.01%
2024/10/30	0.1	86.10	0	0.00	85.50	0.1	610	0.01%
2024/10/28	0.1	87.40	1	87.20	87.10	-1	613	-0.15%
2024/10/24	0.1	87.70	0	0.00	86.60	0.1	619	0.01%
2024/10/22	0.1	87.10	0	0.00	87.10	0.1	623	0.01%
2024/10/21	0	87.60	0	0.00	87.10	0	636	0.00%
2024/10/18	0	87.70	0	0.00	86.60	0	650	0.00%
2024/10/17	2	87.60	1	87.50	87.50	1	663	0.15%
2024/10/14	0	85.90	0	0.00	85.60	0	668	0.00%
2024/10/11	0	86.00	0	0.00	85.60	0	680	0.00%
2024/10/09	0.2	85.85	0	0.00	85.60	0.2	684	0.03%
2024/10/07	0.1	86.55	0	0.00	86.50	0.1	713	0.01%
2024/10/04	0	87.20	0	0.00	86.80	0	731	0.00%
2024/10/01	0	90.00	0	0.00	90.10	0	731	0.00%
2024/09/27	0	91.10	0	0.00	90.90	0	732	0.00%
2024/09/26	1.6	90.99	1.1	91.53	89.70	0.5	728	0.07%
2024/09/25	0	88.80	0.1	89.10	89.20	-0.1	683	-0.01%
2024/09/24	2	89.20	0	0.00	88.20	2	677	0.30%
2024/09/23	0	0.00	1	87.10	86.60	-1	656	-0.15%
2024/09/20	0	0.00	1	85.70	86.40	-1	663	-0.15%
2024/09/19	0.1	85.90	0	0.00	86.20	0.1	667	0.01%
2024/09/12	1	85.30	2	85.40	85.70	-1	746	-0.13%
2024/09/10	1	83.12	0	0.00	83.20	1	776	0.13%
2024/09/09	0.5	83.44	0	0.00	83.70	0.5	801	0.06%
2024/09/06	0.1	84.00	0	0.00	84.40	0.1	846	0.01%
2024/09/05	1.3	84.42	0	0.00	83.80	1.3	908	0.14%
2024/09/04	1.1	84.63	0	0.00	84.60	1.1	1,004	0.11%
2024/09/03	1.2	87.91	0	88.30	87.50	1.2	1,034	0.11%
2024/09/02	0	89.60	0	0.00	88.30	0	1,082	0.00%
2024/08/26	1	90.00	0	0.00	89.20	1	1,277	0.08%
2024/08/22	0.1	89.41	0	0.00	89.20	0.1	1,480	0.01%
2024/08/21	1.1	89.42	0	0.00	89.10	1.1	1,598	0.07%
2024/08/19	1	90.40	0	0.00	90.10	1	1,642	0.06%
2024/08/16	0.1	90.40	0	0.00	90.10	0.1	1,657	0.00%
2024/08/15	0	90.20	0	0.00	90.10	0	1,671	0.00%
2024/08/14	0.2	89.37	0	0.00	88.90	0.2	1,696	0.01%
2024/08/13	0.4	89.58	0	0.00	89.30	0.4	1,730	0.02%
2024/08/09	0	0.00	0	90.60	89.00	0	1,832	0.00%
2024/08/07	0	92.30	0	0.00	92.80	0	2,326	0.00%
2024/08/06	0	87.96	0	0.00	87.10	0	2,415	0.00%
2024/08/05	1	84.76	0	0.00	85.30	1	2,430	0.04%
2024/08/02	0	94.60	0	0.00	93.80	0	2,434	0.00%
2024/08/01	0	94.50	0	0.00	94.50	0	2,438	0.00%
2024/07/23	0	94.09	0	0.00	93.10	0	2,530	0.00%
2024/07/22	0	0.00	10	91.09	91.20	-10	2,555	-0.39%
2024/07/19	1	94.68	0	0.00	93.20	1	2,549	0.04%
2024/07/18	0	97.20	0	0.00	97.20	0	2,554	0.00%
2024/07/17	0	96.80	0	0.00	97.00	0	2,555	0.00%
2024/07/16	8	96.69	0	0.00	96.80	8	2,577	0.31%
2024/07/15	1	95.60	0.5	96.20	96.40	0.5	2,597	0.02%
2024/07/12	5	97.60	0	0.00	96.80	5	2,601	0.19%
2024/07/11	2	96.60	0	0.00	96.30	2	2,610	0.08%
2024/07/10	0	96.78	0	0.00	96.00	0	2,648	0.00%
2024/07/09	0	0.00	0.5	95.50	95.80	-0.5	2,738	-0.02%
2024/07/08	3	93.03	0	0.00	93.10	3	2,803	0.11%
2024/07/05	2	96.31	0	0.00	96.40	2	2,801	0.07%
2024/07/04	0	98.33	0	0.00	97.60	0	2,797	0.00%
2024/07/02	1.1	97.71	0	0.00	98.10	1.1	2,821	0.04%
2024/07/01	0	0.00	4	97.53	97.60	-4	2,816	-0.14%
2024/06/28	1.2	97.74	4	97.70	97.50	-2.8	2,815	-0.10%
2024/06/26	1	99.50	0	0.00	98.40	1	2,825	0.04%
2024/06/24	2	98.91	0	0.00	98.90	2	2,837	0.07%
2024/06/21	0	0.00	0	102.00	100.50	0	2,840	0.00%
2024/06/19	1	102.49	2	102.25	100.00	-1	2,832	-0.04%
2024/06/18	1	100.50	0	0.00	99.90	1	2,843	0.04%
2024/06/17	0	0.00	3	99.97	100.00	-3	2,866	-0.10%
2024/06/14	3.2	99.53	0	0.00	100.00	3.2	2,881	0.11%
2024/06/13	2	99.10	6.7	100.04	99.50	-4.7	2,880	-0.16%
2024/06/12	3.9	97.69	1	101.00	97.30	2.9	3,040	0.10%
2024/06/11	4.7	104.80	10	110.00	101.50	-5.3	3,093	-0.17%
2024/06/07	12	112.88	0	112.83	112.50	12	3,038	0.39%
2024/06/06	2	113.00	0	0.00	112.50	2	3,024	0.07%
2024/06/05	6	113.75	6	112.50	110.00	0	2,995	0.00%
2024/06/04	0.4	110.50	1	109.50	110.50	-0.6	2,970	-0.02%
2024/06/03	2	113.50	0	0.00	112.00	2	2,963	0.07%
2024/05/30	0	113.50	26	114.00	113.00	-26	2,950	-0.88%
2024/05/29	30	115.75	0.4	114.50	113.50	29.6	2,943	1.01%
2024/05/28	2	121.50	1.2	120.58	115.00	0.8	2,910	0.03%
2024/05/27	1	113.00	1.1	114.22	118.00	-0.1	2,773	0.00%
2024/05/24	0	108.50	7	107.00	107.50	-7	2,665	-0.26%
2024/05/23	7.1	105.99	0	0.00	105.00	7.1	2,640	0.27%
2024/05/21	0.2	106.99	0	0.00	107.00	0.2	2,669	0.01%
2024/05/20	0.2	109.50	2	109.02	108.50	-1.8	2,696	-0.07%
2024/05/16	0	112.50	0	112.50	113.00	0	2,648	0.00%
2024/05/15	7.4	107.97	8	105.44	108.50	-0.6	2,610	-0.02%
2024/05/14	11	114.32	12.1	112.26	111.00	-1.1	2,561	-0.04%
2024/05/13	5	116.40	13	117.88	115.50	-8	2,340	-0.34%
2024/05/10	2	108.50	10	109.00	109.00	-8	2,096	-0.38%
2024/05/09	0	100.04	0.4	100.00	99.30	-0.4	2,008	-0.02%
2024/05/02	10	104.25	0.1	102.50	102.00	9.9	1,962	0.50%
2024/04/30	0.4	101.50	1	101.51	102.00	-0.6	1,970	-0.03%
2024/04/29	1	104.50	1	105.46	104.00	0	1,978	0.00%
2024/04/26	1	98.40	0.4	96.42	98.60	0.6	1,940	0.03%
2024/04/25	0	97.30	0	0.00	96.40	0	1,924	0.00%
2024/04/24	0	0.00	0	96.90	97.40	0	1,943	0.00%
2024/04/23	0	0.00	1	96.00	96.10	-1	1,946	-0.05%
2024/04/22	1	95.90	0	0.00	95.00	1	1,963	0.05%
2024/04/19	0.1	94.08	0	0.00	93.70	0.1	2,007	0.00%
2024/04/17	0.4	94.70	2	94.52	96.40	-1.6	2,086	-0.08%
2024/04/16	4	93.65	5	92.10	92.50	-1	2,111	-0.05%
2024/04/15	4	96.55	0	96.20	95.80	4	2,153	0.19%
2024/04/12	3	106.16	2.7	106.46	106.00	0.4	2,135	0.02%
2024/04/11	0	97.50	0	0.00	97.80	0	2,178	0.00%
2024/04/10	0	96.28	0	0.00	95.90	0	2,317	0.00%
2024/04/09	1	98.20	10.1	97.42	96.60	-9.1	2,346	-0.39%
2024/04/08	2	93.20	0	0.00	94.40	2	2,402	0.08%
2024/04/02	3	93.47	0	0.00	94.30	3	2,428	0.12%
2024/04/01	3	94.40	0	0.00	93.50	3	2,466	0.12%
2024/03/29	0	0.00	0	96.00	94.90	0	2,516	0.00%
2024/03/27	0	94.40	0	0.00	95.80	0	2,807	0.00%
2024/03/26	1.1	95.25	1	96.00	94.00	0.1	3,112	0.00%
2024/03/25	0	96.50	0	0.00	97.30	0	3,235	0.00%
2024/03/22	0	98.50	4	97.25	97.60	-4	3,655	-0.11%
2024/03/21	2	98.70	2	98.50	98.60	0	3,780	0.00%
2024/03/20	0.1	98.10	2	97.60	96.80	-1.9	3,765	-0.05%
2024/03/19	6	97.27	2	95.31	97.00	4	3,751	0.11%
2024/03/18	1	92.10	5	93.96	94.40	-4	3,744	-0.11%
2024/03/15	4	91.60	1	91.40	92.10	3	3,758	0.08%
2024/03/14	3	97.70	15	99.25	97.70	-12	3,563	-0.34%
2024/03/13	1	94.60	3.1	94.85	94.80	-2.1	3,453	-0.06%
2024/03/12	3	92.50	1	93.50	93.40	2	3,422	0.06%
2024/03/11	0	0.00	0.1	93.30	93.00	-0.1	3,426	0.00%
2024/03/08	2	92.80	1	94.00	93.20	1	3,453	0.03%
2024/03/06	3	93.30	0	0.00	92.70	3	3,432	0.09%
2024/03/05	0	0.00	1	94.00	94.00	-1	3,421	-0.03%
2024/03/04	3	91.20	3	90.99	92.00	0	3,386	0.00%
2024/02/27	0	91.08	0	0.00	91.00	0	3,337	0.00%
2024/02/26	0.1	91.90	1	91.70	92.00	-1	3,341	-0.03%
2024/02/23	1.1	92.03	3	92.41	92.00	-2	3,349	-0.06%
2024/02/22	2	93.75	1	92.20	93.90	1	3,340	0.03%
2024/02/21	1	91.72	2.1	92.28	92.30	-1	3,307	-0.03%
2024/02/20	0	0.00	3	90.30	90.10	-3	3,278	-0.09%
2024/02/19	0	0.00	1	89.20	89.50	-1	3,275	-0.03%
2024/02/15	0.1	88.50	5	88.30	88.30	-4.9	3,281	-0.15%
2024/02/05	0	88.00	0	0.00	88.70	0	3,266	0.00%
2024/02/02	6	88.63	1	89.90	88.00	5	3,236	0.15%
2024/01/25	0	0.00	0.1	91.70	91.50	-0.1	3,179	0.00%
2024/01/24	1	93.00	2	93.00	93.00	-1	3,171	-0.03%
2024/01/23	1	92.97	1	91.50	90.90	0	3,151	0.00%
2024/01/19	0	92.20	0	0.00	92.20	0	3,120	0.00%
2024/01/18	0	0.00	1	92.10	92.90	-1	3,108	-0.03%
2024/01/16	1	92.00	2	93.05	91.90	-1	3,069	-0.03%
2024/01/15	0	94.20	0	95.10	93.80	0	3,038	0.00%
2024/01/12	7	92.96	1	92.30	92.80	6	2,970	0.20%
2024/01/11	0	0.00	5	90.04	89.80	-5	2,885	-0.17%
2024/01/10	0	0.00	1	89.50	89.30	-1	2,886	-0.03%
2024/01/09	2	91.40	1.5	91.60	90.00	0.5	2,842	0.02%
2024/01/08	3	96.20	2	96.25	96.10	1	2,763	0.04%
2024/01/05	4	93.88	4	95.10	96.50	0	2,690	0.00%
2024/01/04	3	91.95	10	91.08	92.60	-7	2,575	-0.27%
2024/01/03	5	88.78	1	88.90	88.30	4	2,438	0.16%
2024/01/02	5	89.94	1	87.70	87.40	4	2,402	0.17%
2023/12/29	9	87.18	0	0.00	86.70	9	2,332	0.39%
2023/12/28	17	87.13	7	86.90	87.00	10	2,361	0.42%
2023/12/27	5	88.86	14	89.84	88.50	-9	2,366	-0.38%
2023/12/26	8.1	89.08	18.2	89.22	89.00	-10.1	2,348	-0.43%
2023/12/25	36	90.04	7.2	87.61	88.20	28.8	2,303	1.25%
2023/12/22	55.2	96.22	49.1	97.50	95.10	6.2	2,193	0.28%
2023/12/21	69.1	98.71	92	97.50	96.00	-22.9	2,020	-1.13%
2023/12/20	8	93.74	5.3	93.64	94.00	2.7	1,703	0.16%
2023/12/19	34.4	94.68	30.1	95.27	94.50	4.3	1,562	0.28%
2023/12/18	2	89.45	3.1	89.91	90.90	-1.1	1,136	-0.10%
2023/12/15	0	0.00	1	83.30	82.70	-1	997	-0.10%
2023/12/14	1	84.50	0	0.00	82.50	1	982	0.10%
2023/12/13	0	0.00	3	83.57	83.80	-3	978	-0.31%
2023/12/12	3	82.93	4	82.85	82.40	-1	985	-0.10%
2023/12/11	2	81.00	1	81.30	81.00	1	950	0.11%
2023/12/08	1	80.00	1	80.60	80.20	0	946	0.00%
2023/12/07	0	80.50	0	0.00	80.00	0	941	0.00%
2023/12/06	0	0.00	0.1	80.80	80.60	-0.1	926	-0.01%
2023/12/05	2	81.10	0	0.00	81.90	2	901	0.22%
2023/12/04	2	80.90	0.1	81.10	81.40	2	851	0.23%
2023/12/01	0	0.00	1	77.60	78.10	-1	803	-0.12%
2023/11/27	0	0.00	1	76.00	76.10	-1	777	-0.13%
2023/11/22	0	0.00	5	78.90	79.20	-5	752	-0.66%
2023/11/20	1	78.20	0	0.00	78.20	1	725	0.14%
2023/11/17	5	77.90	0	0.00	78.20	5	718	0.70%
2023/11/13	1	77.40	0	0.00	77.10	1	705	0.14%
2023/11/07	2	77.50	2	77.83	76.80	0	697	0.00%
2023/11/03	0	0.00	1	74.20	74.30	-1	667	-0.15%
2023/11/01	1	74.00	0	0.00	74.00	1	696	0.14%
2023/10/25	0	0.00	1	72.80	73.30	-1	705	-0.14%
2023/10/20	0	0.00	2	70.05	70.90	-2	699	-0.29%
2023/10/13	1	71.10	0	0.00	71.10	1	684	0.15%
2023/10/12	2	71.70	0	0.00	72.10	2	682	0.29%
2023/10/11	1	75.09	0	0.00	73.30	1	671	0.15%
2023/10/06	0	0.00	1	77.20	77.90	-1	665	-0.15%
2023/10/04	1	75.90	0.3	76.00	76.40	0.7	662	0.11%
2023/09/25	0	0.00	1	77.70	78.30	-1	735	-0.14%
2023/09/19	0	0.00	1	78.80	78.50	-1	745	-0.13%
2023/09/18	0	78.50	1	78.90	78.90	-1	744	-0.13%
2023/09/14	1	76.40	0	0.00	76.80	1	699	0.14%
2023/09/13	0	0.00	1	75.70	75.60	-1	694	-0.14%
2023/08/28	1	73.50	0	0.00	73.70	1	840	0.12%
2023/08/22	0	0.00	0	75.00	74.50	0	900	0.00%
2023/08/21	0	75.60	5	76.48	75.20	-5	907	-0.55%
2023/08/18	6	77.02	0	0.00	76.80	6	912	0.66%
2023/08/08	0.1	76.30	3	77.10	76.50	-2.9	890	-0.33%
2023/07/28	1	72.00	0	72.70	72.40	1	860	0.11%
2023/07/21	0.1	70.90	0	0.00	71.10	0.1	852	0.01%
2023/07/20	0	0.00	0.1	71.20	71.40	-0.1	854	-0.01%
2023/07/19	0.1	71.00	0	0.00	70.20	0.1	852	0.01%
2023/07/18	0.2	68.95	0	0.00	69.30	0.2	850	0.02%
2023/07/17	0	68.50	0	0.00	68.90	0	846	0.00%
2023/07/12	1	68.30	0	0.00	68.10	1	857	0.12%
2023/07/10	0	71.20	0	0.00	70.90	0	849	0.00%
2023/07/05	0	0.00	0.1	74.50	74.30	-0.1	836	-0.01%
2023/07/04	1	81.26	1	79.80	76.10	0	827	0.00%
2023/07/03	0	0.00	2	76.92	77.50	-2	739	-0.27%
2023/06/14	0	72.70	1	72.90	72.30	-1	933	-0.11%
2023/06/13	0	0.00	2	72.20	72.60	-2	972	-0.21%
2023/06/09	0.1	72.66	0	0.00	73.50	0.1	1,205	0.01%
2023/06/08	0	0.00	0.1	73.00	72.70	-0.1	1,389	-0.01%
2023/06/07	2	71.00	0	0.00	70.50	2	1,430	0.14%
2023/06/06	0	0.00	0.1	71.55	71.40	-0.1	1,459	-0.01%
2023/06/05	1.1	70.31	0	0.00	70.20	1.1	1,445	0.07%
2023/06/02	1	70.40	0	0.00	70.80	1	1,450	0.07%
2023/05/31	0	0.00	0.9	70.60	70.20	-0.9	1,444	-0.06%
2023/05/30	1	70.70	0.7	71.03	70.60	0.3	1,447	0.02%
2023/05/29	0	0.00	2.5	71.20	71.70	-2.5	1,441	-0.17%
2023/05/26	4	76.60	1.3	76.99	76.40	2.7	1,433	0.19%
2023/05/25	1	77.50	0.6	77.80	77.40	0.4	1,431	0.03%
2023/05/24	0	0.00	1	77.20	77.80	-1	1,433	-0.07%
2023/05/23	2	76.75	0	0.00	76.90	2	1,433	0.14%
2023/05/22	0	0.00	1	76.40	76.70	-1	1,435	-0.07%
2023/05/19	1	75.30	0	0.00	75.50	1	1,431	0.07%
2023/05/12	0	0.00	4	75.00	75.60	-4	1,442	-0.28%
2023/04/28	0.1	76.83	0	0.00	76.90	0.1	1,494	0.01%
2023/04/25	1	75.50	0	0.00	75.10	1	1,509	0.07%
2023/04/24	0	76.40	0	0.00	76.80	0	1,523	0.00%
2023/04/21	1	76.00	0	0.00	76.00	1	1,530	0.07%
2023/04/19	1	78.90	0	0.00	77.80	1	1,545	0.06%
2023/04/17	0	0.00	1	80.20	80.20	-1	1,550	-0.06%
2023/04/06	0	0.00	2	79.20	77.80	-2	1,645	-0.12%
2023/03/31	0	0.00	1	78.40	78.20	-1	1,656	-0.06%
2023/03/29	0	0.00	0	76.90	77.60	0	1,737	0.00%
2023/03/27	1	75.20	1	76.90	76.90	0	1,847	0.00%
2023/03/24	0	0.00	1	76.80	76.30	-1	1,956	-0.05%
2023/03/23	1	76.20	0	0.00	76.70	1	1,979	0.05%
2023/03/22	0	0.00	1	77.80	78.30	-1	1,970	-0.05%
2023/03/21	0	0.00	1	78.10	77.60	-1	1,969	-0.05%
2023/03/17	1	76.60	3	78.13	80.00	-2	1,932	-0.10%
2023/03/16	3	76.93	1	76.31	76.30	2	1,800	0.11%
2023/03/15	13	78.23	9	76.26	76.00	4	1,782	0.22%
2023/03/14	2	77.90	1	78.60	80.10	1	1,693	0.06%
2023/03/13	1	79.80	16.5	78.16	79.80	-15.5	1,606	-0.96%
2023/03/10	30	73.57	22	73.45	72.60	8	1,431	0.56%
2023/03/09	1	73.70	1	74.10	74.10	0	1,381	0.00%
2023/03/07	0.6	71.40	0	0.00	71.90	0.6	1,370	0.04%
2023/03/06	0	71.60	1.5	72.17	72.00	-1.5	1,377	-0.11%
2023/03/03	5	70.98	3	70.90	71.40	2	1,369	0.15%
2023/03/02	0	0.00	1	69.90	69.90	-1	1,362	-0.07%
2023/03/01	1	68.00	1	68.70	68.50	0	1,364	0.00%
2023/02/24	1	69.20	1	68.90	69.00	0	1,365	0.00%
2023/02/23	0	0.00	1	69.00	68.80	-1	1,357	-0.07%
2023/02/22	1	68.10	1	68.70	67.20	0	1,353	0.00%
2023/02/13	0	66.17	1	65.50	65.30	-1	1,471	-0.07%
2023/02/09	0	68.00	1	67.80	67.80	-1	1,647	-0.06%
2023/02/08	0	67.33	0	0.00	67.90	0	1,709	0.00%
2023/02/06	0	66.60	0	0.00	66.30	0	1,718	0.00%
2023/02/03	1	67.50	0	0.00	67.40	1	1,720	0.06%
2023/02/01	0	66.10	0	0.00	66.00	0	1,708	0.00%
2023/01/31	1	64.70	1	65.10	65.80	0	1,718	0.00%
2023/01/30	0	0.00	1	63.90	63.50	-1	1,715	-0.06%
2023/01/13	2	64.20	0	0.00	63.80	2	1,769	0.11%
2023/01/12	1	65.10	0	0.00	64.10	1	1,790	0.06%
2023/01/11	3	66.10	3	66.40	66.20	0	1,788	0.00%
2023/01/09	2	66.45	0	0.00	66.40	2	1,820	0.11%
2023/01/06	2	66.65	1	67.00	66.60	1	1,824	0.06%
2023/01/05	0	0.00	2	68.40	68.10	-2	1,830	-0.11%
2023/01/04	2	69.75	0	0.00	68.50	2	1,838	0.11%
2022/12/30	1	76.00	0	0.00	76.00	1	1,799	0.06%
2022/12/29	3	77.00	3.1	75.82	75.80	-0.1	1,788	0.00%
2022/12/28	0	77.10	0	0.00	77.30	0	1,782	0.00%
2022/12/27	0	76.30	0	0.00	76.20	0	1,774	0.00%
2022/12/26	0	75.50	0	0.00	74.90	0	1,777	0.00%
2022/12/23	1	76.40	0	0.00	76.30	1	1,774	0.06%
2022/12/22	2	76.75	2	77.00	77.00	0	1,766	0.00%
2022/12/21	3	75.70	1	75.00	75.10	2	1,721	0.12%
2022/12/19	3	76.53	0	0.00	74.60	3	1,711	0.18%
2022/12/16	11	76.83	14	76.61	76.00	-3	1,644	-0.18%
2022/12/15	1	72.70	0	0.00	72.70	1	1,539	0.06%
2022/12/09	1	73.30	0	0.00	72.20	1	1,507	0.07%
2022/12/06	0	75.90	0	0.00	74.50	0	1,465	0.00%
2022/12/05	0	78.40	0	0.00	78.30	0	1,448	0.00%
2022/12/02	0	0.00	1	79.40	79.50	-1	1,426	-0.07%
2022/11/29	0	75.80	1	75.70	76.80	-1	1,405	-0.07%
2022/11/28	2	76.85	1	76.40	76.60	1	1,414	0.07%
2022/11/25	0	0.00	1	76.00	76.00	-1	1,407	-0.07%
2022/11/24	1	73.50	1	75.70	75.60	0	1,413	0.00%
2022/11/23	0	0.00	12	74.10	75.10	-12	1,399	-0.86%
2022/11/22	0	0.00	1	72.60	72.70	-1	1,408	-0.07%
2022/11/18	0	71.90	0	0.00	71.70	0	1,408	0.00%
2022/11/15	0	0.00	1	72.30	72.10	-1	1,438	-0.07%
2022/11/14	4	72.25	3	71.90	71.80	1	1,435	0.07%
2022/11/09	1	72.40	0	0.00	72.30	1	1,378	0.07%
2022/11/08	0	0.00	1	73.00	72.20	-1	1,360	-0.07%
2022/11/07	1	69.20	0	0.00	69.50	1	1,300	0.08%
2022/11/04	1	65.30	2	66.50	66.70	-1	1,197	-0.08%
2022/10/26	0	58.00	1	58.30	58.60	-1	1,186	-0.08%
2022/10/25	1	59.00	1	60.50	59.00	0	1,194	0.00%
2022/10/21	1	60.00	1	60.80	60.30	0	1,175	0.00%
2022/10/20	1	60.00	1	61.00	60.90	0	1,175	0.00%
2022/10/17	1	60.30	0	57.00	59.80	1	1,181	0.08%
2022/10/13	1	61.30	0	0.00	58.50	1	1,175	0.09%
2022/10/06	1	66.50	2	67.75	67.80	-1	1,207	-0.08%
2022/10/05	1	67.60	0	0.00	67.80	1	1,233	0.08%
2022/10/04	1	66.60	1	67.40	67.50	0	1,258	0.00%
2022/09/28	2	62.80	0	0.00	61.40	2	1,343	0.15%
2022/09/27	0	0.00	1	66.90	66.60	-1	1,370	-0.07%
2022/09/26	2	64.06	0	0.00	63.90	2	1,390	0.14%
2022/09/22	1	70.10	0	0.00	69.90	1	1,452	0.07%
2022/09/21	2	72.50	0	0.00	72.20	2	1,513	0.13%
2022/09/20	1	71.40	1	71.70	71.70	0	1,677	0.00%
2022/09/19	2	70.85	1	71.90	70.50	1	1,829	0.06%
2022/09/16	0	73.00	0	0.00	73.20	0	1,963	0.00%
2022/09/14	0	70.70	0	0.00	72.90	0	2,111	0.00%
2022/09/13	1	72.90	1	73.50	73.20	0	2,171	0.00%
2022/09/12	1	72.80	0	0.00	73.10	1	2,274	0.04%
2022/09/08	1	70.60	1	71.60	71.00	0	2,323	0.00%
2022/09/07	1	70.10	1	71.00	70.50	0	2,392	0.00%
2022/09/06	0	72.48	0	0.00	72.40	0	2,416	0.00%
2022/09/05	1	73.00	0	0.00	72.30	1	2,487	0.04%
2022/09/02	1	75.31	3	76.10	74.60	-2	2,581	-0.08%
2022/08/31	2	78.15	0.7	78.87	78.80	1.3	2,776	0.05%
2022/08/29	0	77.50	0	0.00	77.20	0	2,846	0.00%
2022/08/26	0	0.00	0.3	82.23	81.90	-0.3	2,882	-0.01%
2022/08/25	0	82.30	0	0.00	82.00	0	2,921	0.00%
2022/08/24	1	81.30	0	0.00	81.20	1	2,965	0.03%
2022/08/23	2	82.05	1	81.50	81.70	1	3,053	0.03%
2022/08/22	0	83.90	0	0.00	83.80	0	3,149	0.00%
2022/08/18	1	86.60	0	0.00	87.70	1	3,215	0.03%
2022/08/17	0	0.00	6	86.25	86.70	-6	3,238	-0.19%
2022/08/15	1	87.96	0	0.00	86.70	1	3,362	0.03%
2022/08/12	6	88.60	0	0.00	88.80	6	3,366	0.18%
2022/08/11	1	88.00	1	88.40	88.40	0	3,375	0.00%
2022/08/09	0	0.00	1	88.20	88.60	-1	3,381	-0.03%
2022/08/05	1	86.90	4	86.88	87.00	-3	3,379	-0.09%
2022/08/02	1	85.70	0	0.00	86.40	1	3,400	0.03%
2022/08/01	3.2	86.74	1	87.00	87.60	2.2	3,411	0.06%
2022/07/28	0	85.50	1	83.40	83.30	-1	3,421	-0.03%
2022/07/26	1	85.70	1	85.20	85.00	0	3,431	0.00%
2022/07/25	0	86.40	0	0.00	86.30	0	3,438	0.00%
2022/07/22	0	0.00	1	87.90	88.00	-1	3,433	-0.03%
2022/07/18	0	0.00	0.6	82.12	81.40	-0.6	3,384	-0.02%
2022/07/14	0.2	83.00	0	0.00	83.00	0.2	3,401	0.01%
2022/07/13	0	81.90	0	0.00	81.20	0	3,385	0.00%
2022/07/12	1.6	81.56	2	83.70	80.90	-0.4	3,366	-0.01%
2022/07/11	1	86.00	0	0.00	85.90	1	3,357	0.03%
2022/07/08	1	86.30	1	86.70	87.40	0	3,329	0.00%
2022/07/07	2	81.40	2	81.35	82.70	0	3,297	0.00%
2022/07/05	0	0.00	2	80.60	83.00	-2	3,268	-0.06%
2022/07/04	0.3	79.10	0	0.00	80.90	0.3	3,249	0.01%
2022/07/01	0	81.16	0	0.00	80.80	0	3,224	0.00%
2022/06/28	4	93.53	6	93.98	95.40	-2	3,081	-0.06%
2022/06/27	3	91.80	14	96.41	96.80	-11	2,922	-0.38%
2022/06/24	2	89.90	0	0.00	88.00	2	2,780	0.07%
2022/06/23	1	84.30	0	0.00	83.00	1	2,656	0.04%
2022/06/22	2	88.24	0	0.00	83.60	2	2,618	0.08%
2022/06/21	5	87.36	6.3	87.85	89.10	-1.3	2,540	-0.05%
2022/06/20	7	92.64	2.1	94.98	87.00	5	2,485	0.20%
2022/06/17	3	95.97	2	96.80	95.80	1	2,395	0.04%
2022/06/16	2	101.49	0	0.00	97.00	2	2,343	0.09%
2022/06/15	2	105.00	6	104.92	103.50	-4	2,300	-0.17%
2022/06/14	6.1	108.91	0	0.00	108.00	6.1	2,315	0.26%
2022/06/13	0.3	109.00	1	109.50	108.50	-0.8	2,350	-0.03%
2022/06/10	5.3	119.40	1	119.50	116.50	4.3	2,360	0.18%
2022/06/09	0	0.00	1	135.00	133.00	-1	2,299	-0.04%
2022/06/08	4	138.75	0	0.00	138.50	4	2,259	0.18%
2022/06/06	0	0.00	1.2	137.75	137.50	-1.2	2,877	-0.04%
2022/06/02	0	0.00	0.5	132.98	134.00	-0.5	3,099	-0.02%
2022/06/01	0	132.50	0	0.00	132.50	0	3,292	0.00%
2022/05/31	0	0.00	0	128.50	133.00	0	3,909	0.00%
2022/05/30	3	132.50	32	130.44	132.50	-29	4,051	-0.72%
2022/05/26	0	0.00	4	125.00	124.50	-4	3,991	-0.10%
2022/05/25	8	123.13	4	124.38	123.50	4	4,015	0.10%
2022/05/23	24	125.00	4	123.88	124.00	20	3,987	0.50%
2022/05/20	1	116.50	1	117.00	117.00	0	3,953	0.00%
2022/05/17	0.2	116.00	0	0.00	115.00	0.2	4,080	0.00%
2022/05/12	1	115.04	0	0.00	114.50	1	4,116	0.02%
2022/05/09	0	0.00	0.4	122.50	120.00	-0.4	4,184	-0.01%
2022/04/29	0	0.00	1	118.06	118.00	-1	4,323	-0.02%
2022/04/28	0	0.00	0	115.50	116.00	0	4,350	0.00%
2022/04/27	0.1	114.50	0	0.00	114.50	0.1	4,364	0.00%
2022/04/26	1	116.50	0	0.00	117.00	1	4,367	0.02%
2022/04/25	2.1	116.79	1	116.50	117.00	1.1	4,373	0.03%
2022/04/20	2	125.50	2	122.00	122.00	0	4,395	0.00%
2022/04/18	3.1	120.00	0	0.00	120.00	3.1	4,427	0.07%
2022/04/15	1	123.00	0	0.00	122.00	1	4,450	0.02%
2022/04/14	0	122.50	0	0.00	122.00	0	4,447	0.00%
2022/04/13	0.1	122.50	0	0.00	123.50	0.1	4,452	0.00%
2022/04/12	1.1	118.50	0	0.00	120.00	1.1	4,464	0.02%
2022/04/11	2	120.50	0	0.00	120.00	2	4,473	0.04%
2022/04/08	1	121.50	0	0.00	122.00	1	4,497	0.02%
2022/04/07	0.2	117.50	0	0.00	116.50	0.2	4,491	0.00%
2022/04/06	1	119.50	2	122.50	120.00	-1	4,498	-0.02%
2022/03/30	0.1	123.50	0	0.00	122.50	0.1	4,568	0.00%
2022/03/28	0.2	123.00	0	122.00	122.50	0.2	4,565	0.00%
2022/03/25	1	123.50	0	125.00	123.00	1	4,581	0.02%
2022/03/24	1	127.50	0	0.00	127.50	1	4,574	0.02%
2022/03/22	0	0.00	0.2	131.00	130.00	-0.2	4,618	0.00%
2022/03/21	2	130.50	0	0.00	130.50	2	4,630	0.04%
2022/03/18	0	0.00	1	130.00	131.50	-1	4,671	-0.02%
2022/03/17	1	130.00	1	129.00	133.00	0	4,668	0.00%
2022/03/16	2.3	133.00	1	132.00	129.00	1.3	4,670	0.03%
2022/03/15	5.1	140.16	1	136.50	134.00	4.1	4,713	0.09%
2022/03/14	1	140.00	1	139.00	139.50	0	4,762	0.00%
2022/03/11	2	140.00	6.1	139.26	140.00	-4.1	4,851	-0.08%
2022/03/10	2.1	142.92	2	141.75	139.00	0.1	4,898	0.00%
2022/03/09	11.2	145.83	10	144.55	141.00	1.2	4,863	0.02%
2022/03/08	5	149.20	4	148.75	150.00	1	4,582	0.02%
2022/03/07	2	153.25	3	146.33	146.50	-1	4,386	-0.02%
2022/03/04	55	155.87	55.1	155.77	153.00	-0.1	4,324	0.00%
2022/03/03	1	146.00	8	143.50	150.00	-7	3,707	-0.19%
2022/03/01	0	0.00	2	136.00	137.00	-2	3,559	-0.06%
2022/02/25	1	133.00	0	0.00	133.00	1	3,537	0.03%
2022/02/24	0.3	128.00	2.2	130.70	126.50	-1.9	3,523	-0.05%
2022/02/23	1	131.00	0	0.00	131.50	1	3,539	0.03%
2022/02/22	3.1	128.02	0	0.00	129.00	3.1	3,578	0.09%
2022/02/21	2	135.25	16	133.50	133.50	-14	3,596	-0.39%
2022/02/18	11	130.55	22	129.50	129.50	-11	3,554	-0.31%
2022/02/17	2	127.75	0	0.00	127.00	2	3,609	0.06%
2022/02/16	2	126.50	2	127.50	128.50	0	3,712	0.00%
2022/02/15	0	0.00	10	125.00	124.00	-10	3,877	-0.26%
2022/02/14	1	128.00	3	126.50	125.50	-2	4,015	-0.05%
2022/02/11	1	128.50	1	125.50	125.50	0	4,066	0.00%
2022/02/10	0	0.00	1.2	125.00	125.50	-1.2	4,158	-0.03%
2022/02/08	31	126.89	1.1	122.05	122.50	30	4,597	0.65%
2022/01/26	2	115.99	2	112.76	112.00	0	5,286	0.00%
2022/01/24	0	0.00	1	114.50	115.50	-1	5,363	-0.02%
2022/01/21	1	117.00	0	0.00	116.00	1	5,426	0.02%
2022/01/20	0	0.00	0	122.00	122.50	0	5,453	0.00%
2022/01/13	3	127.67	0	0.00	126.00	3	5,812	0.05%
2022/01/11	1	130.50	0	0.00	129.00	1	5,925	0.02%
2022/01/05	1	132.50	0	0.00	132.50	1	6,946	0.01%
2022/01/03	0	0.00	0.1	133.50	134.00	-0.1	7,160	0.00%
2021/12/29	0	0.00	2	137.50	137.50	-2	7,451	-0.03%
2021/12/28	1	141.50	1	143.50	139.00	0	7,728	0.00%
2021/12/20	1	137.00	1	136.50	136.00	0	8,425	0.00%
2021/12/17	2	138.50	0	0.00	137.00	2	8,496	0.02%
2021/12/14	1	133.50	0	0.00	133.00	1	8,730	0.01%
2021/12/10	5	142.00	6	140.17	140.00	-1	8,798	-0.01%
2021/12/09	0	0.00	11	143.59	142.50	-11	8,860	-0.12%
2021/12/08	1.1	149.97	0	0.00	147.00	1.1	8,831	0.01%
2021/12/07	11	145.46	1	143.50	148.00	10	8,808	0.11%
2021/12/06	6	146.00	6.1	145.03	145.00	-0.1	8,776	0.00%
2021/12/03	5.1	144.46	8.1	141.71	142.00	-3	8,830	-0.03%
2021/12/02	9.1	143.72	20	142.93	144.00	-10.9	9,082	-0.12%
2021/12/01	10	138.25	10	138.00	138.00	0	8,992	0.00%
2021/11/30	6	138.50	5	138.50	138.50	1	9,138	0.01%
2021/11/29	5	131.00	5	131.50	131.50	0	9,035	0.00%
2021/11/26	11	134.13	10	130.50	130.00	1	9,061	0.01%
2021/11/25	10	137.00	0	0.00	136.50	10	9,055	0.11%
2021/11/24	7	134.79	12	137.50	136.50	-5	9,073	-0.06%
2021/11/23	15	134.50	3	136.00	134.50	12	9,123	0.13%
2021/11/22	10	132.50	11	133.82	133.50	-1	9,286	-0.01%
2021/11/19	7	133.57	6	131.58	131.50	1	9,360	0.01%
2021/11/18	1	135.50	2	135.50	134.50	-1	9,485	-0.01%
2021/11/17	4	133.88	0	0.00	134.00	4	9,734	0.04%
2021/11/16	6.9	133.62	7	136.64	137.00	-0.2	9,905	0.00%
2021/11/15	6	133.67	1	134.00	133.50	5	10,229	0.05%
2021/11/12	2.1	134.66	22	136.61	136.00	-19.9	10,591	-0.19%
2021/11/11	11	135.00	10	138.00	132.00	1	10,671	0.01%
2021/11/10	0	0.00	1	140.50	136.50	-1	10,848	-0.01%
2021/11/09	0	0.00	0.1	141.00	139.50	-0.1	10,983	0.00%
2021/11/08	5	135.20	7	135.57	139.00	-2	11,068	-0.02%
2021/11/05	5	133.90	9	135.22	134.00	-4	11,188	-0.04%
2021/11/04	48	146.15	25	143.10	139.00	23	11,506	0.20%
2021/11/03	11	143.27	17	144.85	145.00	-6	11,528	-0.05%
2021/11/02	1	131.50	2	132.00	132.00	-1	11,579	-0.01%
2021/11/01	2	131.51	1	130.00	130.50	1	11,708	0.01%
2021/10/29	2	131.50	4	129.62	129.00	-2	11,795	-0.02%
2021/10/28	2	126.75	0	0.00	125.00	2	12,143	0.02%
2021/10/27	12	125.83	1.2	125.33	126.00	10.8	12,656	0.09%
2021/10/26	1	124.50	2	127.00	126.50	-1	13,233	-0.01%
2021/10/25	3	122.33	14	127.50	127.00	-11	13,697	-0.08%
2021/10/22	20	121.10	2	123.75	122.00	18	14,045	0.13%
2021/10/21	4	126.38	22	129.39	126.50	-18	14,397	-0.13%
2021/10/20	1	125.50	0	0.00	125.00	1	14,730	0.01%
2021/10/19	1	125.50	3	127.67	127.00	-2	15,460	-0.01%
2021/10/18	17	124.41	15	128.27	126.00	2	16,272	0.01%
2021/10/15	9	133.22	7	133.36	133.00	2	16,540	0.01%
2021/10/14	3	132.33	4	129.63	138.00	-1	16,727	-0.01%
2021/10/13	7	127.65	4	127.63	125.50	3	17,170	0.02%
2021/10/12	23	126.50	8	129.56	133.00	15	18,156	0.08%
2021/10/08	2	131.75	0	0.00	132.00	2	18,599	0.01%
2021/10/07	5	136.40	14	135.29	134.00	-9	19,234	-0.05%
2021/10/06	0	130.00	0	0.00	129.50	0	19,609	0.00%
2021/10/05	3	133.67	14	129.29	132.50	-11	20,105	-0.05%
2021/10/04	5.4	129.96	19	128.24	126.00	-13.6	20,507	-0.07%
2021/10/01	7	138.79	7	136.07	140.00	0	21,336	0.00%
2021/09/30	0	0.00	13	142.38	144.00	-13	21,979	-0.06%
2021/09/29	3	140.17	1	140.50	139.00	2	22,568	0.01%
2021/09/28	1	146.00	0	0.00	143.50	1	23,358	0.00%
2021/09/27	2	152.45	1	149.00	149.00	1	24,326	0.00%
2021/09/24	2	154.75	1	154.50	156.00	1	25,248	0.00%
2021/09/23	1.1	148.81	3	150.83	151.50	-1.9	25,817	-0.01%
2021/09/22	2	149.99	0	0.00	147.00	2	26,759	0.01%
2021/09/17	0.1	154.00	1	153.50	155.50	-0.9	27,221	0.00%
2021/09/16	1.1	150.09	0	0.00	153.00	1.1	27,892	0.00%
2021/09/15	0	0.00	1	152.00	152.00	-1	28,218	0.00%
2021/09/14	2	148.50	0	0.00	150.00	2	28,740	0.01%
2021/09/13	5	153.71	1	158.00	151.50	4	29,687	0.01%
2021/09/10	8	155.94	10	155.90	158.00	-2	30,107	-0.01%
2021/09/09	1	154.00	4	157.25	156.00	-3	30,598	-0.01%
2021/09/08	2	152.00	0	0.00	154.00	2	30,648	0.01%
2021/09/07	6	156.83	7	156.93	154.00	-1	30,675	0.00%
2021/09/06	19	152.89	19.1	157.34	151.50	-0.1	30,423	0.00%
2021/09/03	11	161.14	6.2	170.23	157.50	4.8	30,452	0.02%
2021/09/02	2	176.25	0	0.00	177.00	2	30,303	0.01%
2021/09/01	1	175.00	1	182.00	175.00	0	30,320	0.00%
2021/08/31	5.2	181.35	4	182.38	179.50	1.2	30,343	0.00%
2021/08/30	2	182.00	1	182.50	182.50	1	30,448	0.00%
2021/08/27	1	181.00	1	185.00	178.00	0	30,524	0.00%
2021/08/26	8	185.06	1	189.50	182.00	7	30,680	0.02%
2021/08/25	2	181.75	3	184.67	185.00	-1	30,722	0.00%
2021/08/24	16	187.25	14	181.82	180.00	2	31,199	0.01%
2021/08/23	20	190.65	16.2	189.14	184.00	3.8	31,441	0.01%
2021/08/20	1	177.00	12	176.33	177.00	-11	31,193	-0.04%
2021/08/19	10	182.55	3	181.83	174.00	7	31,090	0.02%
2021/08/18	14	186.71	39	187.13	191.50	-25	30,973	-0.08%
2021/08/17	16.1	177.52	7	181.57	174.50	9.1	30,603	0.03%
2021/08/16	14	183.88	13	182.23	182.50	1	30,542	0.00%
2021/08/13	3	182.50	1	183.00	175.00	2	30,388	0.01%
2021/08/12	4	178.38	3	181.34	184.00	1	30,321	0.00%
2021/08/11	8	179.00	4	179.63	177.50	4	30,246	0.01%
2021/08/10	26.3	189.82	23	186.57	187.00	3.3	29,958	0.01%
2021/08/09	54	187.11	55	184.95	183.00	-1	29,466	0.00%
2021/08/06	40	186.64	36	185.74	180.00	4	29,109	0.01%
2021/08/05	3	177.34	15	178.87	180.50	-12	28,742	-0.04%
2021/08/04	4	183.25	3	184.00	184.50	1	28,625	0.00%
2021/08/03	2	183.04	1	182.00	182.50	1	28,699	0.00%
2021/08/02	12	188.36	11.1	188.30	190.00	0.9	28,426	0.00%
2021/07/30	45.1	200.07	6	196.75	183.00	39.1	27,927	0.14%
2021/07/29	19	191.45	60	194.05	201.50	-41	27,415	-0.15%
2021/07/28	23.1	188.01	6	188.67	183.50	17.1	27,036	0.06%
2021/07/27	38.1	198.20	37.7	195.74	190.00	0.4	26,859	0.00%
2021/07/26	35	210.67	38	211.49	206.50	-3	26,606	-0.01%
2021/07/23	60.1	221.92	75	221.90	210.00	-14.9	26,290	-0.06%
2021/07/22	134	212.51	137.9	211.97	224.50	-3.8	25,550	-0.02%	大買/大賣/
2021/07/21	35	221.64	25	223.44	208.00	10	24,754	0.04%
2021/07/20	231	221.80	26	224.69	229.00	205	24,353	0.84%	大買/鉅額交易
2021/07/19	318.9	243.97	341	242.78	235.00	-22.1	23,886	-0.09%	大買/大賣/
2021/07/16	136.2	263.70	310	254.07	244.00	-173.8	23,486	-0.74%	大買/大賣/鉅額交易
2021/07/15	54	248.41	52.1	251.58	257.50	1.9	22,414	0.01%
2021/07/14	25.1	242.07	29	240.79	234.50	-3.9	21,868	-0.02%
2021/07/13	18.6	265.46	8.7	267.29	252.00	9.9	21,299	0.05%
2021/07/12	46.1	290.97	41	287.26	279.50	5.1	20,787	0.02%
2021/07/09	34	290.42	33.2	287.92	280.00	0.8	20,166	0.00%
2021/07/08	97.9	290.99	66.6	297.80	295.50	31.3	19,499	0.16%
2021/07/07	47.7	288.14	94	287.78	290.00	-46.3	18,526	-0.25%
2021/07/06	17.2	300.50	19	299.74	283.00	-1.8	17,714	-0.01%
2021/07/05	60.4	301.97	59	300.81	294.00	1.4	17,091	0.01%
2021/07/02	52.6	297.47	50	299.29	307.00	2.6	16,199	0.02%
2021/07/01	60	277.37	52.1	282.06	286.50	7.9	15,143	0.05%
2021/06/30	24	251.44	35.1	252.76	260.50	-11	14,146	-0.08%
2021/06/29	96.1	250.62	74	242.53	237.00	22.1	13,514	0.16%
2021/06/28	27.1	235.89	22	241.45	244.00	5.1	12,513	0.04%
2021/06/25	37	215.03	49	216.03	222.00	-12	11,999	-0.10%
2021/06/24	12	197.58	20.1	192.20	202.00	-8.1	11,191	-0.07%
2021/06/23	34.2	190.57	19	188.05	184.00	15.2	10,842	0.14%
2021/06/22	186	209.22	195	211.68	197.00	-9	10,244	-0.09%	大買/大賣/
2021/06/21	64.3	203.56	62	203.77	205.50	2.3	9,196	0.03%
2021/06/18	36	184.40	41	183.94	189.50	-5	8,712	-0.06%
2021/06/17	10	161.26	9	158.00	172.50	1	8,170	0.01%
2021/06/16	17	155.44	10	155.45	157.00	7	8,058	0.09%
2021/06/15	1	140.00	9	143.39	146.00	-8	7,942	-0.10%
2021/06/11	15	132.67	2	129.25	133.00	13	7,888	0.16%
2021/06/09	10	126.00	15	128.77	125.00	-5	7,759	-0.06%
2021/06/08	2	129.00	3	128.83	128.50	-1	7,737	-0.01%
2021/06/07	12	124.00	7	125.00	122.50	5	7,707	0.06%
2021/06/04	20	134.53	26	134.23	133.00	-6	7,735	-0.08%
2021/06/03	17	129.97	5	134.60	132.00	12	7,666	0.16%
2021/06/02	2	124.00	4	124.00	124.00	-2	7,441	-0.03%
2021/06/01	40	104.42	32.2	105.84	113.00	7.8	7,205	0.11%
2021/05/31	33	102.79	18.6	101.98	103.00	14.4	6,640	0.22%
2021/05/28	0	0.00	1	93.70	93.70	-1	6,264	-0.02%
2021/05/27	0	0.00	13	85.20	85.20	-13	6,424	-0.20%
2021/05/26	106	76.15	105.1	76.36	77.50	0.9	6,440	0.01%	大買/大賣/
2021/05/25	5.1	69.92	6	71.52	70.50	-0.9	6,167	-0.01%
2021/05/24	9	74.00	6	74.42	72.00	3	6,069	0.05%
2021/05/21	7	71.63	4	70.98	71.50	3	5,882	0.05%
2021/05/20	2	68.45	2	69.60	68.40	0	5,775	0.00%
2021/05/19	3	70.97	2	68.65	71.10	1	5,621	0.02%
2021/05/18	1	64.30	1	65.60	65.70	0	5,490	0.00%
2021/05/17	2.5	61.60	2	62.00	59.80	0.5	5,451	0.01%
2021/05/13	6	67.03	18	66.86	68.20	-12	5,260	-0.23%
2021/05/12	4	71.48	5	73.32	70.10	-1	5,162	-0.02%
2021/05/11	24	81.20	14	76.40	77.80	10	5,087	0.20%
2021/05/10	3	80.97	4	79.20	82.10	-1	4,860	-0.02%
2021/05/06	2	72.80	1	73.70	72.90	1	4,628	0.02%
2021/05/05	2	74.00	1	72.40	73.10	1	4,535	0.02%
2021/05/04	9	75.07	10.8	76.11	72.00	-1.8	4,407	-0.04%
2021/05/03	11	78.36	3	78.70	79.90	8	4,116	0.19%
2021/04/29	2	72.50	4	72.10	72.70	-2	3,920	-0.05%
2021/04/27	0.3	69.40	0	0.00	69.30	0.3	3,763	0.01%
2021/04/26	1	69.20	1	68.00	69.30	0	3,660	0.00%
2021/04/23	3	62.00	4	62.25	63.00	-1	3,560	-0.03%
2021/04/22	31	72.03	30	72.17	64.90	1	3,487	0.03%
2021/04/21	4	66.80	18	67.72	68.30	-14	3,175	-0.44%
2021/04/20	2.5	61.00	2.2	61.93	62.10	0.3	3,068	0.01%
2021/04/19	6.2	61.12	14.1	61.57	61.80	-7.9	3,000	-0.26%
2021/04/16	0	0.00	5	57.36	58.70	-5	2,881	-0.17%
2021/04/15	3	55.10	0	0.00	55.20	3	2,805	0.11%
2021/04/14	0	0.00	1	56.50	55.10	-1	2,817	-0.04%
2021/04/13	21	55.82	0	0.00	55.50	21	2,817	0.75%
2021/04/12	0	0.00	1	55.00	55.20	-1	2,759	-0.04%
2021/04/08	0	0.00	1	55.60	55.30	-1	2,696	-0.04%
2021/04/07	1	54.80	4	55.28	55.10	-3	2,703	-0.11%
2021/04/01	1	54.70	0	0.00	54.80	1	2,872	0.03%
2021/03/31	3	55.00	1	55.20	55.20	2	2,858	0.07%
2021/03/29	1	53.60	0	0.00	53.50	1	2,820	0.04%
2021/03/25	2	52.10	0	0.00	51.70	2	2,929	0.07%
2021/03/23	5	53.00	3	53.57	53.10	2	2,947	0.07%
2021/03/22	0	0.00	1	55.30	54.60	-1	2,936	-0.03%
2021/03/19	1.1	52.08	3	53.23	53.00	-1.9	2,971	-0.06%
2021/03/18	2	51.60	18	51.87	52.50	-16	3,079	-0.52%
2021/03/17	2	50.35	25	50.60	50.40	-23	3,108	-0.74%
2021/03/16	2	49.45	1	49.45	49.25	1	3,083	0.03%
2021/03/15	1	49.90	8	49.98	49.95	-7	3,075	-0.23%
2021/03/12	3	48.03	6	48.48	48.55	-3	2,987	-0.10%
2021/03/11	2	47.90	68	47.95	47.80	-66	2,938	-2.25%
2021/03/10	66	47.17	0	0.00	47.90	66	2,887	2.29%
2021/03/09	0	0.00	3	46.67	47.70	-3	2,699	-0.11%
2021/03/04	1	43.80	0	0.00	43.80	1	2,610	0.04%
2021/03/02	57	47.77	3	47.80	44.85	54	2,542	2.12%
2021/02/26	2	44.98	4	44.80	45.35	-2	2,354	-0.08%
2021/02/25	0	0.00	2	41.85	41.85	-2	2,235	-0.09%
2021/02/24	2	40.90	0	0.00	40.95	2	2,219	0.09%
2021/02/23	1	41.90	0	0.00	41.75	1	2,228	0.04%
2021/02/22	0	0.00	37	41.64	42.15	-37	2,221	-1.67%
2021/02/18	1	40.10	0	0.00	40.05	1	2,177	0.05%
2021/02/17	0	0.00	2	39.50	40.00	-2	2,165	-0.09%
2021/01/27	2	38.55	0	0.00	39.15	2	2,382	0.08%
2021/01/26	0	0.00	1	40.00	39.85	-1	2,383	-0.04%
2021/01/22	0	0.00	0.1	39.00	39.20	-0.1	2,378	0.00%
2021/01/21	0	0.00	1	38.10	38.15	-1	2,382	-0.04%
2021/01/19	1	37.90	1.1	38.17	38.85	-0.1	2,363	-0.01%
2021/01/15	4	38.30	1	39.00	38.00	3	2,405	0.12%
2021/01/14	10	39.90	0	0.00	40.00	10	2,375	0.42%
2021/01/12	5	39.00	1	39.45	39.20	4	2,393	0.17%
2021/01/11	6	40.02	0	0.00	40.10	6	2,419	0.25%
2021/01/08	1	39.25	0	0.00	39.15	1	2,422	0.04%
2021/01/07	1	38.70	3	38.90	39.10	-2	2,448	-0.08%
2021/01/06	4	40.15	1	40.10	39.60	3	2,477	0.12%
2021/01/05	6	40.76	2	41.15	40.85	4	2,492	0.16%
2021/01/04	1	41.50	10	41.75	41.45	-9	2,475	-0.36%
2020/12/31	7	40.78	0	0.00	41.05	7	2,459	0.28%
2020/12/30	5	41.00	0	0.00	41.20	5	2,452	0.20%
2020/12/29	3	43.93	2	44.23	42.20	1	2,434	0.04%
2020/12/28	2	42.98	29	42.97	43.00	-27	2,328	-1.16%
2020/12/25	1	40.20	2	40.25	40.15	-1	2,230	-0.04%
2020/12/24	0	0.00	1	39.80	39.85	-1	2,223	-0.04%
2020/12/22	21	40.82	0	0.00	39.80	21	2,246	0.93%
2020/12/21	13	42.43	12	42.65	42.15	1	2,215	0.05%
2020/12/18	1	40.60	0	0.00	40.35	1	2,150	0.05%
2020/12/17	2	41.10	1	41.39	41.10	1	2,137	0.04%
2020/12/16	3	41.65	3	41.87	42.00	0	2,156	0.00%
2020/12/15	1	42.35	13	41.92	42.00	-12	2,118	-0.57%
2020/12/14	12	40.45	13	40.29	41.40	-1	2,018	-0.05%
2020/12/11	5	38.55	2	38.60	38.60	3	1,885	0.16%
2020/12/10	7	38.12	4	38.39	37.95	3	1,800	0.17%
2020/12/09	0	0.00	1	37.50	37.70	-1	1,794	-0.06%
2020/12/07	3	35.93	0	0.00	35.50	3	1,841	0.16%
2020/12/03	2	35.90	0	0.00	35.80	2	1,960	0.10%
2020/12/02	17	36.02	0	0.00	35.60	17	2,039	0.83%
2020/11/30	2	36.80	0	0.00	36.80	2	2,227	0.09%
2020/11/27	0	0.00	15	36.85	37.05	-15	2,311	-0.65%
2020/11/24	3	37.18	1	37.15	36.90	2	2,647	0.08%
2020/11/23	1	37.95	1	37.80	37.75	0	2,620	0.00%
2020/11/18	1	38.15	1	38.15	38.20	0	2,565	0.00%
2020/11/17	2	37.55	2	37.70	37.80	0	2,547	0.00%
2020/11/13	0	0.00	3	37.10	37.10	-3	2,552	-0.12%
2020/11/11	3	37.20	40	36.90	37.65	-37	2,574	-1.44%
2020/11/10	14	38.53	1	38.00	38.15	13	2,557	0.51%
2020/11/09	0	0.00	6	40.13	40.00	-6	2,494	-0.24%
2020/11/06	1	38.25	0	0.00	38.35	1	2,430	0.04%
2020/11/05	2	38.90	0	0.00	38.60	2	2,459	0.08%
2020/11/04	2	40.03	3	39.53	39.20	-1	2,474	-0.04%
2020/10/30	5	39.21	6	38.43	38.40	-1	2,438	-0.04%
2020/10/29	0	0.00	8	38.90	38.90	-8	2,433	-0.33%
2020/10/26	3	38.60	3	38.32	38.10	0	2,435	0.00%
2020/10/21	1	37.85	4	37.75	38.00	-3	2,396	-0.13%
2020/10/20	0	0.00	1	38.25	38.25	-1	2,388	-0.04%
2020/10/19	4	38.20	0	0.00	38.20	4	2,363	0.17%
2020/10/16	1	36.10	0	0.00	36.10	1	2,322	0.04%
2020/10/15	1	36.85	0	0.00	36.95	1	2,312	0.04%
2020/10/14	1	36.80	1	37.65	37.85	0	2,283	0.00%
2020/10/13	0	0.00	1	36.65	36.65	-1	2,239	-0.04%
2020/10/12	1	35.05	0	0.00	34.95	1	2,186	0.05%
2020/10/08	1	35.60	0	0.00	35.60	1	2,190	0.05%
2020/10/06	1	35.35	0	0.00	35.40	1	2,197	0.05%
2020/10/05	1	35.65	1	34.95	35.65	0	2,244	0.00%
2020/09/30	0	0.00	1	34.10	34.95	-1	2,258	-0.04%
2020/09/29	2	33.63	0	0.00	33.85	2	2,281	0.09%
2020/09/24	1	34.00	0	0.00	34.00	1	2,519	0.04%
2020/09/21	1	34.05	2	34.15	35.65	-1	2,507	-0.04%
2020/09/17	2	34.30	0	0.00	34.30	2	2,477	0.08%
2020/09/16	1	34.75	2	35.15	34.70	-1	2,459	-0.04%
2020/09/14	1	35.05	2	35.75	35.80	-1	2,439	-0.04%
2020/09/09	1	38.50	0	0.00	38.20	1	2,359	0.04%
2020/09/08	1	37.75	0	0.00	38.00	1	2,298	0.04%
2020/09/07	4	39.34	1	39.20	38.75	3	2,230	0.13%
2020/09/04	1	39.80	2	38.75	40.10	-1	2,151	-0.05%
2020/09/03	3	37.97	2	39.03	38.05	1	2,068	0.05%
2020/09/02	42	35.87	1	36.10	36.25	41	1,953	2.10%
2020/09/01	0	0.00	3	36.17	34.40	-3	1,871	-0.16%
2020/08/31	5	35.62	0	0.00	35.75	5	1,684	0.30%
2020/08/28	1	32.95	0	0.00	32.50	1	1,537	0.07%
2020/08/26	0	31.65	0	0.00	31.80	0	1,498	0.00%
2020/08/17	0	0.00	1	31.90	32.00	-1	1,602	-0.06%
2020/08/14	1	31.50	2	31.30	31.55	-1	1,590	-0.06%
2020/08/13	0	0.00	4	30.85	31.00	-4	1,578	-0.25%
2020/08/12	4	30.63	0	0.00	30.85	4	1,580	0.25%
2020/08/11	1	30.40	1	32.50	30.90	0	1,578	0.00%
2020/08/10	1	31.80	0	0.00	31.90	1	1,540	0.06%
2020/08/05	0	0.00	1	29.00	29.60	-1	1,458	-0.07%
2020/08/03	1	28.50	2	29.50	28.50	-1	1,445	-0.07%
2020/07/15	2	28.05	0	0.00	27.90	2	1,291	0.15%
2020/07/13	0	0.00	2	29.05	29.00	-2	1,262	-0.16%
2020/07/10	2	28.10	0	0.00	28.60	2	1,251	0.16%
2020/07/08	0	0.00	19.5	31.70	31.90	-19.5	1,165	-1.68%
2020/07/07	0	0.00	14	31.69	31.65	-14	1,127	-1.24%
2020/07/06	1	31.90	5	31.75	31.70	-4	1,093	-0.37%
2020/07/03	3	30.00	3	30.95	30.55	0	989	0.00%
2020/06/19	0	0.00	1	27.50	27.50	-1	681	-0.15%
2020/06/18	1	27.50	0	0.00	27.50	1	667	0.15%
2020/06/17	0	0.00	70	27.12	27.25	-70	642	-10.89%
2020/06/16	30	26.60	30	26.80	26.60	0	614	0.00%
2020/06/15	0	0.00	1	26.45	26.45	-1	604	-0.17%
2020/06/08	0	0.00	2	26.25	26.40	-2	564	-0.35%
2020/06/01	0	0.00	12	26.35	26.25	-12	507	-2.36%
2020/05/29	0	0.00	47	26.50	26.50	-47	456	-10.30%
2020/05/28	0	0.00	14	24.59	24.10	-14	378	-3.70%
2020/05/22	0	0.00	4	23.90	23.95	-4	338	-1.18%
2020/05/21	2	23.90	0	0.00	24.00	2	322	0.62%
2020/05/20	0	0.00	2	23.45	23.50	-2	306	-0.65%
2020/04/10	10	20.70	0	0.00	20.80	10	251	3.98%
2020/04/08	0	0.00	1	20.50	20.50	-1	249	-0.40%
2020/04/07	1	19.75	0	0.00	19.75	1	246	0.41%
2020/04/06	0	0.00	1	19.20	19.20	-1	241	-0.41%
2020/03/25	1	18.90	0	0.00	18.85	1	228	0.44%
2020/03/13	1	19.80	0	0.00	20.20	1	206	0.48%
2020/02/17	0	0.00	6	22.75	22.75	-6	177	-3.38%
2020/02/05	0	23.00	0	0.00	22.95	0	193	0.00%
2020/02/03	1	22.50	0	0.00	22.95	1	190	0.52%
2020/01/30	3	23.05	5	23.40	22.85	-2	181	-1.10%
2020/01/03	1	24.20	0	0.00	24.15	1	225	0.44%
2019/10/31	2	23.45	0	0.00	23.35	2	254	0.79%
2019/10/25	1	23.40	0	0.00	23.40	1	258	0.39%
2019/10/03	3	23.25	0	0.00	23.25	3	317	0.94%
2019/10/01	4	23.40	0	0.00	23.50	4	319	1.25%
2019/09/24	4	23.95	0	0.00	23.95	4	325	1.23%
2019/09/20	0	24.10	0	0.00	24.10	0	329	0.00%
2019/09/10	0	24.50	0	0.00	24.30	0	324	0.00%
2019/08/23	2	23.70	0	0.00	23.70	2	339	0.59%
2019/08/08	2	23.65	0	0.00	23.65	2	331	0.60%
2019/08/06	2	23.03	0	0.00	23.20	2	339	0.59%
2019/07/25	0	0.00	1	24.00	24.20	-1	434	-0.23%
2019/07/24	1	24.20	0	0.00	23.95	1	445	0.22%
2019/07/22	5	24.48	0	0.00	24.35	5	437	1.14%
2019/07/05	0	26.45	0	0.00	26.40	0	510	0.00%
2019/07/03	2	26.33	0	0.00	26.25	2	537	0.37%
2019/06/05	1	25.15	0	0.00	25.15	1	654	0.15%
2019/05/13	1	25.00	0	0.00	25.15	1	697	0.14%
2019/05/08	3	26.30	0	0.00	26.30	3	666	0.45%
2019/05/07	11	27.38	7	27.51	27.25	4	654	0.61%
2019/05/06	0	0.00	2	27.50	27.35	-2	638	-0.31%
2019/05/02	5	27.95	0	0.00	28.00	5	622	0.80%
2019/04/30	0	0.00	5	28.15	27.90	-5	617	-0.81%
2019/04/22	5	27.85	0	0.00	27.80	5	569	0.88%
2019/04/19	1	28.05	0	0.00	27.90	1	564	0.18%
2019/04/15	0	0.00	5	28.35	28.15	-5	530	-0.94%
2019/04/10	2	27.25	0	0.00	27.30	2	442	0.45%
2019/04/09	7	27.20	0	0.00	27.30	7	437	1.60%
2019/03/27	10	26.90	0	0.00	26.60	10	361	2.77%
2019/03/14	0	0.00	1	25.65	25.65	-1	323	-0.31%
2019/03/11	0	0.00	11	25.65	25.60	-11	322	-3.41%
2019/03/04	0	0.00	1	26.05	26.00	-1	324	-0.31%
2019/02/26	1	25.85	0	0.00	25.85	1	319	0.31%
2019/02/19	5	25.30	0	0.00	25.30	5	295	1.69%
2019/02/11	10	24.90	0	0.00	24.85	10	312	3.20%
2019/01/29	0	25.15	0	0.00	24.95	0	363	0.00%
2019/01/17	0	24.55	0	0.00	24.60	0	379	0.00%
2019/01/09	9	24.60	0	0.00	24.60	9	440	2.04%
2019/01/08	11	24.55	0	0.00	24.55	11	451	2.44%
2018/12/25	0	0.00	36	24.33	24.35	-36	553	-6.51%
2018/12/18	0	0.00	1	25.00	25.00	-1	642	-0.16%
2018/12/11	25	25.43	0	0.00	25.00	25	741	3.37%
2018/12/10	5	24.90	1	24.65	24.95	4	756	0.53%
2018/12/07	1	24.40	0	0.00	24.45	1	773	0.13%
2018/11/26	1	24.40	0	0.00	24.40	1	878	0.11%
2018/11/23	0	0.00	5	24.20	24.25	-5	882	-0.57%
2018/11/22	0	0.00	8	24.45	24.45	-8	880	-0.91%
2018/11/16	0	0.00	2	24.60	24.65	-2	882	-0.23%
2018/11/15	0	0.00	33	24.51	24.45	-33	877	-3.76%
2018/11/07	5	24.76	0	0.00	24.55	5	854	0.59%
2018/11/06	1	24.90	2	24.90	24.90	-1	818	-0.12%
2018/11/02	2	25.20	11	25.05	25.25	-9	837	-1.08%
2018/11/01	0	0.00	5	24.95	24.85	-5	845	-0.59%
2018/10/31	0	0.00	4	25.00	25.10	-4	850	-0.47%
2018/10/25	1	24.35	1	24.35	24.85	0	840	0.00%
2018/10/24	3	24.82	0	0.00	25.10	3	847	0.35%
2018/10/18	0	0.00	22	25.66	25.75	-22	810	-2.71%
2018/10/17	3	24.97	1	25.80	24.95	2	796	0.25%
2018/10/16	1	25.50	25	25.44	25.50	-24	783	-3.06%
2018/10/15	0	0.00	10	25.30	25.20	-10	771	-1.30%
2018/10/11	10	23.58	0	0.00	23.50	10	746	1.34%
2018/10/09	0	0.00	0	25.45	25.30	0	722	0.00%
2018/10/05	12	25.08	0	0.00	25.25	12	715	1.68%
2018/10/04	0	25.95	0	0.00	25.95	0	700	0.00%
2018/10/03	0	0.00	1	26.65	26.55	-1	697	-0.14%
2018/10/01	0	0.00	10	26.95	27.00	-10	693	-1.44%
2018/09/21	2	24.98	0	0.00	24.95	2	634	0.32%
2018/09/20	9	25.10	0	0.00	25.00	9	626	1.44%
2018/09/19	40	25.55	0	0.00	25.35	40	619	6.46%
2018/09/18	3	26.45	5	26.40	26.45	-2	597	-0.33%
2018/09/13	0	0.00	2	25.60	26.00	-2	512	-0.39%
2018/09/12	7	25.52	1	25.45	25.65	6	491	1.22%
2018/09/11	13	25.03	27	25.04	25.40	-14	436	-3.21%
2018/09/10	15	24.00	0	0.00	23.90	15	383	3.91%
2018/09/07	27	23.96	0	0.00	23.85	27	375	7.19%
2018/09/05	0	0.00	2	24.30	24.30	-2	372	-0.54%
2018/09/03	1	24.30	1	24.20	24.15	0	377	0.00%
2018/08/30	1	24.40	0	0.00	24.45	1	379	0.26%
2018/08/29	1	24.45	0	0.00	24.45	1	380	0.26%
2018/08/23	5	24.25	0	0.00	24.25	5	375	1.33%
2018/08/20	10	24.05	0	0.00	23.95	10	374	2.67%
2018/08/13	1	23.65	0	0.00	23.65	1	364	0.27%
2018/08/10	1	24.85	0	0.00	24.60	1	351	0.28%
2018/08/09	5	24.65	0	0.00	24.85	5	342	1.46%
2018/08/08	0.4	24.50	0	0.00	24.55	0.4	332	0.13%
2018/08/03	4	24.00	0	0.00	23.90	4	321	1.24%
2018/08/01	2	24.10	0	0.00	24.20	2	320	0.62%
2018/07/11	3	23.00	0	0.00	23.00	3	365	0.82%
2018/06/27	2	24.65	0	0.00	24.50	2	536	0.37%
2018/05/23	2	23.70	2	23.65	23.65	0	633	0.00%
2018/05/14	0	0.00	7	24.00	24.20	-7	653	-1.07%
2018/04/24	0	0.00	10	22.95	23.00	-10	661	-1.51%
2018/04/16	0	0.00	5	23.90	23.95	-5	622	-0.80%
2018/04/13	4	24.55	0	0.00	24.45	4	604	0.66%
2018/04/11	5	25.10	0	0.00	25.30	5	596	0.84%
2018/04/10	3	24.95	0	0.00	24.90	3	573	0.52%
2018/04/09	10	25.69	3	26.10	25.45	7	568	1.23%
2018/03/29	0	0.00	5	25.00	25.40	-5	453	-1.10%
2018/03/28	2	24.00	28	24.70	24.10	-26	382	-6.80%
2018/03/23	5	23.00	0	0.00	22.90	5	318	1.57%
2018/03/20	7	23.37	0	0.00	23.50	7	328	2.13%
2018/03/19	20	23.50	0	0.00	23.55	20	331	6.04%
2018/03/12	0	0.00	1	22.90	22.80	-1	342	-0.29%
2018/03/05	0	22.80	0	0.00	22.40	0	389	0.00%
2018/02/06	1	22.70	0	0.00	21.80	1	472	0.21%
2018/01/18	0	0.00	1	23.85	23.80	-1	635	-0.16%
2018/01/12	0	0.00	0.2	23.40	23.40	-0.2	659	-0.02%
2018/01/11	1	23.30	0	0.00	23.50	1	682	0.15%
2018/01/04	1	23.55	0	0.00	23.65	1	685	0.15%
2018/01/02	0	0.00	2	23.45	23.70	-2	691	-0.29%