揚博 (2493)-國泰-館前券商分點個股進出

台股 » 個股 » 揚博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

揚博

(2493)

可現股當沖

股價
99.5
漲跌
▲0.6
漲幅
+0.61%
成交量
150張
產業
上市電子零組件類股
241人加入追蹤

立即追蹤
本地時間:13:30

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

揚博 (2493)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	99.08	0	0.00	99.50	0.1	493	0.01%
2024/04/30	0	99.00	0.1	99.20	98.90	-0.1	496	-0.02%
2024/04/29	0	99.00	0	0.00	98.50	0	495	0.00%
2024/04/26	0	98.90	0	98.90	98.20	0	494	0.00%
2024/04/25	0	97.03	0.2	96.80	97.20	-0.1	492	-0.03%
2024/04/23	0	0.00	0.2	94.50	94.50	-0.2	491	-0.03%
2024/04/22	0	93.80	0	0.00	93.30	0	492	0.00%
2024/04/19	0	95.89	1.3	94.85	95.00	-1.3	486	-0.26%
2024/04/18	0	98.70	0	98.30	98.30	0	474	0.00%
2024/04/17	0	99.40	0	0.00	99.00	0	471	0.00%
2024/04/16	0.1	99.14	0	0.00	97.70	0.1	466	0.02%
2024/04/15	2	101.51	0.4	102.00	101.50	1.6	452	0.36%
2024/04/12	0	106.90	3.2	107.64	106.00	-3.2	441	-0.72%
2024/04/11	1	101.50	0.3	100.50	101.00	0.7	414	0.17%
2024/04/09	1	96.01	0	0.00	96.10	1	398	0.26%
2024/04/08	0.2	96.00	1	96.30	96.40	-0.8	401	-0.20%
2024/04/03	0	95.30	0	0.00	94.60	0	397	0.00%
2024/04/02	1	94.42	6.1	95.28	95.90	-5.1	394	-1.29%
2024/04/01	7.1	96.64	6.5	95.04	96.10	0.6	385	0.16%
2024/03/29	0	89.60	0.1	89.60	89.10	-0.1	355	-0.03%
2024/03/28	0	89.99	0	0.00	89.60	0	351	0.00%
2024/03/26	0	89.50	1	89.50	89.00	-1	349	-0.28%
2024/03/25	2	91.40	1	91.50	91.30	1	344	0.29%
2024/03/22	1.4	91.55	0.3	92.00	91.50	1.1	346	0.31%
2024/03/21	1	90.60	0.8	92.60	92.40	0.2	343	0.06%
2024/03/20	0	90.54	5	90.84	90.00	-5	345	-1.44%
2024/03/19	0	91.93	0	0.00	91.70	0	356	0.01%
2024/03/18	0.4	92.20	0.3	91.55	92.20	0.1	363	0.03%
2024/03/15	2	88.55	0.3	88.50	88.50	1.7	352	0.49%
2024/03/14	4.1	89.79	0.2	90.00	89.30	3.9	349	1.11%
2024/03/13	0.2	88.61	1	88.90	88.60	-0.8	341	-0.25%
2024/03/12	0	88.60	0	0.00	88.70	0	340	0.00%
2024/03/11	0	0.00	0	90.00	88.40	0	341	-0.01%
2024/03/08	2	88.90	1	88.50	88.40	1	342	0.29%
2024/03/07	2.1	91.70	0	0.00	91.20	2.1	335	0.63%
2024/03/06	0	90.20	0	0.00	91.30	0	334	0.00%
2024/03/04	0	90.20	0	0.00	89.90	0	332	0.00%
2024/03/01	1	90.51	0.3	92.90	90.30	0.7	329	0.22%
2024/02/27	0	92.30	2	92.80	91.80	-2	323	-0.62%
2024/02/26	1	92.60	0	0.00	92.90	1	325	0.31%
2024/02/23	1	93.79	1.1	92.50	91.70	-0.1	327	-0.04%
2024/02/22	0.1	92.10	2.2	92.03	92.50	-2.1	325	-0.64%
2024/02/21	0	0.00	24.3	89.00	91.50	-24.3	322	-7.53%
2024/02/20	8	90.90	0	0.00	88.30	8	317	2.52%
2024/02/19	1	88.30	3	88.43	87.80	-2	306	-0.65%
2024/02/16	0	87.90	1	87.50	87.50	-1	306	-0.32%
2024/02/15	0	86.00	8	85.70	85.70	-8	306	-2.61%
2024/02/05	0	84.78	0	0.00	85.90	0	303	0.00%
2024/02/02	6	84.60	0	0.00	84.00	6	308	1.95%
2024/02/01	1	86.50	0	0.00	86.30	1	303	0.33%
2024/01/31	2	85.95	1.3	86.73	86.00	0.7	301	0.23%
2024/01/30	0	84.25	2	84.35	84.20	-2	293	-0.68%
2024/01/29	0	80.90	11	81.98	84.00	-11	290	-3.78%
2024/01/26	0	80.60	0	0.00	81.20	0	280	0.01%
2024/01/25	5	80.70	0	0.00	80.80	5	281	1.78%
2024/01/24	0	81.70	5	82.50	81.60	-5	281	-1.77%
2024/01/23	1	80.50	2	80.60	80.60	-1	286	-0.35%
2024/01/22	0	80.90	0	0.00	80.90	0	287	0.00%
2024/01/19	10	79.50	0	0.00	80.00	10	289	3.45%
2024/01/18	0.4	79.12	0	0.00	78.80	0.4	293	0.14%
2024/01/17	0	79.90	0	0.00	79.00	0	294	0.01%
2024/01/16	0	80.03	0	0.00	79.80	0	297	0.01%
2024/01/15	0	80.40	0	0.00	80.00	0	300	0.00%
2024/01/12	0	80.40	0	0.00	80.10	0	305	0.00%
2024/01/11	1	80.80	0	0.00	80.80	1	314	0.32%
2024/01/10	5	80.50	0	0.00	81.40	5	332	1.50%
2024/01/08	0	79.70	0	0.00	79.70	0	337	0.00%
2024/01/05	16	80.05	0	0.00	79.60	16	346	4.62%
2024/01/03	0	80.70	20	80.61	81.40	-20	369	-5.41%
2024/01/02	0	0.00	0	81.20	81.20	0	392	0.00%
2023/12/29	4	79.20	0	0.00	79.10	4	390	1.03%
2023/12/28	1	79.70	0	79.10	79.00	1	392	0.25%
2023/12/26	0	79.60	2	79.45	79.50	-2	404	-0.49%
2023/12/25	11	78.55	0	0.00	78.30	11	406	2.71%
2023/12/22	2	78.30	0	0.00	78.10	2	416	0.48%
2023/12/21	0	78.75	0	0.00	78.30	0	429	0.00%
2023/12/20	1	78.01	0	0.00	78.70	1	432	0.24%
2023/12/19	0	79.11	0	0.00	78.60	0	433	0.00%
2023/12/18	0	79.84	0	0.00	79.60	0	435	0.00%
2023/12/15	1	79.51	3	79.00	79.30	-2	442	-0.45%
2023/12/14	1	79.41	1	80.61	81.10	0	441	0.00%
2023/12/13	2	77.90	0	77.60	78.00	2	442	0.45%
2023/12/12	1	75.80	0	0.00	76.20	1	438	0.23%
2023/12/11	0	76.11	0	0.00	75.90	0	445	0.00%
2023/12/08	8	75.81	0	0.00	75.60	8	461	1.74%
2023/12/07	0	76.20	0	0.00	76.10	0	465	0.00%
2023/12/06	0	75.40	0	0.00	76.10	0	474	0.00%
2023/12/05	0	74.94	2	74.75	74.70	-2	479	-0.41%
2023/12/04	0	76.93	0	0.00	75.80	0	479	0.00%
2023/12/01	1	75.81	0	0.00	77.00	1	485	0.21%
2023/11/30	1	76.00	0	0.00	76.30	1	490	0.21%
2023/11/29	0	76.14	0	0.00	76.10	0	499	0.00%
2023/11/28	0	75.60	0	0.00	75.70	0	500	0.00%
2023/11/27	0	75.80	0	0.00	75.60	0	501	0.00%
2023/11/24	0	76.88	0	0.00	75.70	0	502	0.00%
2023/11/22	2	77.44	2	77.10	77.80	0	497	0.00%
2023/11/21	0	75.20	0	0.00	76.20	0	493	0.00%
2023/11/20	0	75.31	0	0.00	75.90	0	495	0.00%
2023/11/17	1	75.69	0	0.00	75.70	1	496	0.20%
2023/11/16	1	74.40	0	0.00	74.80	1	494	0.20%
2023/11/15	0	74.75	0	0.00	74.10	0	498	0.00%
2023/11/14	1	74.50	3	74.67	74.80	-2	501	-0.40%
2023/11/13	0	73.70	4	73.50	73.90	-4	512	-0.78%
2023/11/10	0.1	73.84	7	74.40	73.70	-6.9	516	-1.33%
2023/11/09	0	72.10	0	0.00	71.70	0	525	0.00%
2023/11/08	0	72.60	1	73.00	72.40	-1	526	-0.19%
2023/11/07	0	72.50	0	0.00	73.00	0	533	0.00%
2023/11/06	1	72.40	0	0.00	72.50	1	549	0.18%
2023/11/03	0	72.00	0	0.00	72.30	0	549	0.00%
2023/11/02	1	72.00	0	0.00	72.30	1	551	0.18%
2023/11/01	0	70.50	0	0.00	71.30	0	550	0.00%
2023/10/31	2	70.61	0	0.00	70.30	2	550	0.37%
2023/10/30	0	72.50	0	0.00	72.50	0	546	0.00%
2023/10/27	0	73.05	0	0.00	72.00	0	547	0.00%
2023/10/26	1	73.01	0	0.00	72.70	1	546	0.18%
2023/10/25	0	74.10	0	0.00	74.70	0	543	0.00%
2023/10/24	0	72.60	0	0.00	74.30	0	543	0.00%
2023/10/23	0	73.33	0	0.00	72.30	0	544	0.00%
2023/10/20	0	72.80	2	73.20	73.80	-2	541	-0.37%
2023/10/19	0	74.64	0	0.00	73.00	0	540	0.00%
2023/10/18	1	75.59	1	76.10	74.40	0	545	0.00%
2023/10/17	0	75.79	0	0.00	75.00	0	527	0.00%
2023/10/16	0	75.46	1	75.50	75.70	-1	529	-0.19%
2023/10/13	1	77.00	2	76.35	75.70	-1	529	-0.19%
2023/10/12	1	74.99	1	74.20	75.40	0	520	0.00%
2023/10/11	1	74.60	1	74.00	74.50	0	512	0.00%
2023/10/06	0	72.91	0	0.00	69.70	0	490	0.00%
2023/10/05	0	74.40	0	0.00	73.70	0	473	0.00%
2023/10/04	0	75.00	0	0.00	74.50	0	486	0.00%
2023/10/03	0	74.30	0	0.00	75.10	0	493	0.00%
2023/10/02	0	73.20	0	0.00	74.40	0	493	0.00%
2023/09/28	2	72.70	0	0.00	73.00	2	497	0.40%
2023/09/27	0	74.13	0	0.00	72.60	0	498	0.00%
2023/09/26	0	75.00	0	0.00	75.10	0	491	0.00%
2023/09/25	0	73.30	0	0.00	72.80	0	483	0.00%
2023/09/22	0	72.44	0	0.00	72.40	0	480	0.00%
2023/09/21	0	73.28	0	0.00	73.00	0	477	0.00%
2023/09/20	0	74.79	0	74.40	73.60	0	474	0.00%
2023/09/19	1	76.98	0	0.00	75.10	1	470	0.22%
2023/09/18	6	76.41	1	76.70	76.10	5	465	1.08%
2023/09/15	0	73.90	2	74.45	73.90	-2	450	-0.44%
2023/09/14	5	73.84	0	0.00	73.90	5	446	1.12%
2023/09/13	1	71.10	6	71.13	73.50	-5	449	-1.12%
2023/09/12	0	70.50	0	0.00	70.60	0	439	0.00%
2023/09/11	2	71.74	0	0.00	70.00	2	437	0.46%
2023/09/08	0	69.60	0	0.00	70.50	0	427	0.00%
2023/09/07	0	69.85	6	69.48	69.50	-6	424	-1.41%
2023/09/06	1	70.39	1	69.90	69.90	0	433	0.00%
2023/09/05	5	68.60	0	0.00	68.70	5	425	1.18%
2023/09/04	0	0.00	0	68.30	69.00	0	422	-0.01%
2023/09/01	0	66.95	0	0.00	66.70	0	414	0.00%
2023/08/31	0	66.50	0	0.00	66.50	0	419	0.00%
2023/08/30	0	66.00	0	0.00	66.50	0	419	0.00%
2023/08/29	0	65.80	0	0.00	65.80	0	430	0.00%
2023/08/28	0	66.54	0	0.00	65.40	0	440	0.00%
2023/08/25	0	67.00	0	0.00	66.30	0	456	0.00%
2023/08/24	0	67.00	1	66.90	67.20	-1	462	-0.21%
2023/08/23	0	67.00	1	65.50	65.70	-1	462	-0.21%
2023/08/22	0	67.00	1	66.90	66.20	-1	463	-0.21%
2023/08/21	2	67.00	0	0.00	67.00	2	465	0.43%
2023/08/18	4	66.83	2	67.00	66.40	2	462	0.44%
2023/08/17	1	67.00	3	67.30	67.60	-2	456	-0.44%
2023/08/16	0	65.87	0	0.00	65.70	0	442	0.00%
2023/08/15	2	66.25	4	66.10	66.30	-2	437	-0.46%
2023/08/14	0	62.26	0.3	62.60	64.20	-0.3	424	-0.07%
2023/08/11	3	63.44	1	65.00	62.60	2	429	0.47%
2023/08/10	9	64.18	3	64.17	64.50	6	429	1.40%
2023/08/09	2	60.81	0	0.00	61.00	2	417	0.48%
2023/08/08	1	61.02	1	60.90	61.30	0	432	0.00%
2023/08/07	0	62.26	4	62.38	62.10	-4	450	-0.88%
2023/08/04	0	61.80	2	61.50	62.30	-2	449	-0.44%
2023/08/02	2	63.15	0	0.00	61.70	2	448	0.45%
2023/08/01	0	63.94	0	0.00	63.50	0	444	0.00%
2023/07/31	0	64.20	0	0.00	64.20	0	442	0.00%
2023/07/28	0	63.80	0	0.00	64.30	0	440	0.00%
2023/07/27	0	64.43	0	0.00	63.80	0	438	0.00%
2023/07/26	0	64.60	0	0.00	64.40	0	436	0.00%
2023/07/25	2	65.20	2	65.20	65.20	0	433	0.00%
2023/07/24	1.3	65.33	1	65.40	64.60	0.3	429	0.07%
2023/07/21	2	64.94	2.5	65.40	65.50	-0.5	424	-0.12%
2023/07/20	0	62.00	0	0.00	62.60	0	411	0.00%
2023/07/19	0	62.10	0	0.00	61.80	0	409	0.00%
2023/07/18	0	59.80	0	0.00	61.10	0	408	0.00%
2023/07/17	1	59.60	0	0.00	59.60	1	405	0.25%
2023/07/13	1	58.70	0	0.00	58.60	1	403	0.25%
2023/07/12	0	59.38	0	0.00	58.30	0	401	0.01%
2023/07/11	2.6	60.53	0	0.00	59.70	2.6	397	0.65%
2023/07/10	2	64.40	2	64.30	64.50	0	381	0.00%
2023/07/07	0	65.32	1	65.00	65.10	-1	373	-0.26%
2023/07/06	3	66.40	0	0.00	66.00	3	366	0.82%
2023/07/05	3	68.00	0	0.00	67.20	3	357	0.84%
2023/07/04	0	67.10	0	0.00	67.90	0	353	0.00%
2023/07/03	0	66.50	0	0.00	67.10	0	355	0.00%
2023/06/30	0	64.50	0	0.00	65.60	0	351	0.00%
2023/06/29	1	63.90	0	0.00	64.60	1	351	0.29%
2023/06/28	0	63.90	0	0.00	63.50	0	351	0.00%
2023/06/27	0	63.48	0	0.00	62.90	0	352	0.01%
2023/06/26	1	64.51	1	63.60	63.60	0	349	0.01%
2023/06/21	0	65.18	0	0.00	65.30	0	347	0.01%
2023/06/20	0	64.50	0	0.00	65.20	0	354	0.00%
2023/06/19	0	64.70	0	0.00	64.00	0	357	0.01%
2023/06/16	0	66.52	0	0.00	65.50	0	352	0.01%
2023/06/15	0	67.14	0.1	67.00	67.00	-0.1	347	-0.02%
2023/06/14	0	67.60	0	0.00	67.30	0	351	0.00%
2023/06/13	0	66.80	0	0.00	67.30	0	350	0.00%
2023/06/12	2	67.81	2	67.99	66.70	0	345	0.00%
2023/06/09	0	68.70	0	0.00	68.80	0	333	0.00%
2023/06/08	0	69.13	0	0.00	68.30	0	339	0.01%
2023/06/07	1	70.09	1.1	70.48	69.50	-0.1	337	-0.02%
2023/06/06	0.1	68.39	0.1	69.90	70.20	0	337	0.00%
2023/06/05	0	69.00	0	69.00	68.60	0	336	0.00%
2023/06/02	1.2	68.65	2	68.62	68.50	-0.9	337	-0.26%
2023/06/01	0	67.80	0	0.00	70.50	0	324	0.00%
2023/05/31	0	67.50	0	0.00	67.90	0	313	0.01%
2023/05/30	1	66.48	1	66.00	66.60	0	296	0.00%
2023/05/29	0	64.10	0	0.00	64.00	0	297	0.00%
2023/05/26	0	63.10	0	0.00	63.00	0	294	0.00%
2023/05/25	0	62.00	1	62.00	62.50	-1	293	-0.34%
2023/05/24	0	60.50	0.2	61.72	61.70	-0.1	290	-0.05%
2023/05/19	0	59.69	0	0.00	59.60	0	294	0.01%
2023/05/18	1	60.00	0	0.00	59.70	1	291	0.34%
2023/05/17	0	58.77	0	0.00	59.50	0	284	0.01%
2023/05/16	0	58.00	1.4	58.00	58.10	-1.4	277	-0.50%
2023/05/15	0	57.09	0	0.00	56.50	0	268	0.01%
2023/05/12	2	56.90	0	0.00	57.30	2	267	0.75%
2023/05/11	0	56.50	0	0.00	57.20	0	252	0.01%
2023/05/10	0	53.70	0	0.00	53.50	0	233	0.01%
2023/05/09	0	53.34	0	0.00	53.50	0	239	0.00%
2023/05/08	0	53.86	1	53.70	53.40	-1	240	-0.41%
2023/05/05	0	53.75	0	0.00	53.80	0	243	0.01%
2023/05/04	0	53.77	0	0.00	53.60	0	247	0.00%
2023/05/03	0	53.40	0	0.00	53.30	0	250	0.00%
2023/05/02	0	53.50	0	0.00	53.60	0	252	0.00%
2023/04/28	0.1	53.02	0	0.00	53.30	0.1	253	0.02%
2023/04/27	0	53.16	0	0.00	52.60	0	253	0.01%
2023/04/26	0	52.40	0	0.00	52.70	0	258	0.00%
2023/04/25	0	53.00	0	0.00	52.60	0	259	0.01%
2023/04/24	0	53.00	0	0.00	53.20	0	261	0.00%
2023/04/21	0	53.20	1	52.30	52.60	-1	270	-0.36%
2023/04/20	0	53.50	6	53.60	53.60	-6	271	-2.21%
2023/04/19	0.1	53.77	0	0.00	53.60	0.1	273	0.03%
2023/04/18	0.1	53.91	0	0.00	54.20	0.1	272	0.02%
2023/04/17	0.1	54.24	0	0.00	54.10	0.1	272	0.02%
2023/04/14	0	54.10	0	0.00	54.30	0	270	0.00%
2023/04/13	0	53.60	0	0.00	53.50	0	266	0.00%
2023/04/12	0	53.30	0	0.00	53.30	0	264	0.00%
2023/04/11	0	52.80	0	0.00	52.60	0	262	0.01%
2023/04/10	0	52.91	0	0.00	52.70	0	260	0.01%
2023/04/07	0	53.05	0	0.00	52.90	0	259	0.01%
2023/04/06	0	53.36	0	0.00	52.80	0	258	0.01%
2023/03/30	0	53.80	0	0.00	53.60	0	250	0.00%
2023/03/29	0	53.38	1	53.00	53.60	-1	249	-0.40%
2023/03/28	0	52.93	0	0.00	52.30	0	248	0.01%
2023/03/27	0	53.66	1	53.30	53.10	-1	243	-0.40%
2023/03/24	0.1	54.07	0	0.00	53.60	0.1	241	0.04%
2023/03/23	1	54.50	5	54.82	54.10	-4	237	-1.68%
2023/03/22	0	53.60	0	0.00	53.30	0	229	0.01%
2023/03/21	0	53.60	0	0.00	53.80	0	223	0.00%
2023/03/20	0	53.30	0	0.00	53.60	0	219	0.01%
2023/03/17	0	0.00	10	52.09	53.30	-10	220	-4.54%
2023/03/16	0	52.07	0	0.00	51.90	0	213	0.01%
2023/03/15	0	52.43	0	0.00	52.40	0	213	0.01%
2023/03/14	0	51.90	0	0.00	52.10	0	212	0.01%
2023/03/13	0	52.00	0	0.00	51.70	0	212	0.01%
2023/03/10	0	54.40	0	0.00	54.40	0	204	0.01%
2023/03/07	0	52.00	1	54.30	52.90	-1	196	-0.50%
2023/03/06	0	51.70	0.1	52.00	51.80	-0.1	190	-0.05%
2023/03/03	0	52.10	0	0.00	51.80	0	191	0.01%
2023/03/02	0	51.75	0	0.00	52.00	0	190	0.01%
2023/03/01	0.1	52.73	0	0.00	52.00	0.1	188	0.06%
2023/02/24	0	51.16	0	0.00	51.40	0	176	0.01%
2023/02/23	0	50.40	0	0.00	50.40	0	171	0.01%
2023/02/22	0	50.36	2	50.38	49.80	-2	168	-1.18%
2023/02/21	0	48.70	0	0.00	51.50	0	165	0.01%
2023/02/20	0	48.55	0	0.00	48.50	0	157	0.02%
2023/02/17	0	48.65	0	0.00	48.55	0	155	0.01%
2023/02/16	0	48.74	0	0.00	48.65	0	155	0.02%
2023/02/15	0	48.50	0	0.00	48.80	0	156	0.01%
2023/02/14	0	48.75	0	0.00	48.85	0	155	0.01%
2023/02/13	0	47.90	0	0.00	47.90	0	153	0.01%
2023/02/10	0	48.28	0	0.00	47.95	0	152	0.02%
2023/02/07	0	48.25	0	0.00	48.25	0	146	0.02%
2023/02/01	1	48.15	1	48.00	48.00	0	130	0.00%
2023/01/31	0	46.65	0	0.00	46.70	0	126	0.01%
2023/01/30	3	46.65	0	0.00	46.70	3	124	2.40%
2023/01/17	0	46.55	0	0.00	46.55	0	122	0.01%
2023/01/16	1	47.00	0	0.00	46.90	1	120	0.84%
2023/01/13	0	46.00	0	0.00	46.00	0	116	0.01%
2023/01/12	0	45.90	0	0.00	46.15	0	115	0.01%
2023/01/11	0	46.05	0	0.00	46.00	0	112	0.01%
2023/01/10	2	45.20	3	45.13	45.25	-1	103	-0.95%
2023/01/09	0	44.40	0	0.00	44.35	0	99	0.01%
2023/01/06	0	43.70	0	0.00	43.85	0	97	0.01%
2022/12/30	0	43.50	0	0.00	43.25	0	105	0.01%
2022/12/28	0	43.25	0	0.00	43.20	0	105	0.01%
2022/12/27	0	43.30	3	43.30	43.30	-3	106	-2.81%
2022/12/26	0	43.25	0	0.00	43.25	0	106	0.01%
2022/12/23	0	43.00	0	0.00	43.15	0	108	0.01%
2022/12/22	0	43.25	0	0.00	43.15	0	108	0.01%
2022/12/21	0	43.10	0	0.00	43.15	0	111	0.03%
2022/12/20	0	43.33	0	43.35	43.15	0	110	0.02%
2022/12/19	0	43.50	0	0.00	43.35	0	114	0.03%
2022/12/16	0	43.45	0	0.00	43.40	0	114	0.03%
2022/12/15	0	43.65	0	0.00	43.65	0	114	0.01%
2022/12/14	0	43.50	1	43.45	43.60	-1	114	-0.87%
2022/12/13	0	43.50	1	43.50	43.40	-1	114	-0.86%
2022/12/09	1	43.55	0	0.00	43.55	1	113	0.89%
2022/12/08	0	43.00	0	0.00	43.10	0	113	0.01%
2022/12/07	0	42.98	0	0.00	42.90	0	113	0.03%
2022/12/06	0	42.99	0	0.00	42.90	0	111	0.03%
2022/12/05	0	0.00	1	42.85	42.95	-1	112	-0.89%
2022/12/02	0	42.75	0	0.00	42.55	0	110	0.01%
2022/12/01	1	42.50	0	0.00	42.55	1	111	0.91%
2022/11/29	0	42.45	0	0.00	42.30	0	113	0.01%
2022/11/28	0	42.10	0	0.00	42.30	0	113	0.01%
2022/11/24	0	42.30	0	0.00	42.25	0	116	0.01%
2022/11/23	0	42.30	0	0.00	42.05	0	116	0.01%
2022/11/21	0	0.00	2	42.30	42.05	-2	120	-1.66%
2022/11/18	0	42.15	0	0.00	41.95	0	121	0.03%
2022/11/17	0	42.22	0	0.00	42.10	0	121	0.02%
2022/11/16	0	42.50	0	0.00	42.10	0	119	0.03%
2022/11/15	0	42.40	0	0.00	42.20	0	118	0.03%
2022/11/14	0	42.35	2	42.30	42.25	-2	121	-1.63%
2022/11/11	0	42.40	3	42.25	42.25	-3	120	-2.48%
2022/11/10	0	42.00	0	0.00	42.10	0	118	0.00%
2022/11/08	0	41.73	0	0.00	41.60	0	122	0.01%
2022/11/07	0	41.70	0	0.00	41.55	0	128	0.01%
2022/11/04	0	41.50	0	0.00	41.80	0	129	0.01%
2022/11/03	0	41.10	0	0.00	41.50	0	135	0.00%
2022/11/01	0	41.50	0	0.00	41.00	0	142	0.01%
2022/10/28	0	40.50	0	0.00	40.35	0	144	0.01%
2022/10/27	0	40.15	0	0.00	40.30	0	146	0.01%
2022/10/26	0	39.95	0	0.00	40.15	0	148	0.02%
2022/10/25	0	40.05	0	0.00	40.05	0	151	0.01%
2022/10/21	0	40.00	0	0.00	40.00	0	160	0.01%
2022/10/20	0	39.85	0	0.00	39.80	0	164	0.02%
2022/10/19	0	40.50	0	0.00	40.25	0	165	0.01%
2022/10/18	0	40.50	0	0.00	40.25	0	169	0.01%
2022/10/17	0	40.05	0	0.00	40.00	0	178	0.02%
2022/10/13	0.1	39.92	1	39.75	39.90	-0.9	188	-0.50%
2022/10/12	0	40.10	0	0.00	40.25	0	196	0.02%
2022/10/11	2	40.15	0	0.00	39.95	2	197	1.02%
2022/10/07	0	40.90	1	40.80	40.95	-1	198	-0.49%
2022/10/06	0	40.80	2	40.65	41.00	-2	202	-0.99%
2022/10/04	1	40.30	0	0.00	40.45	1	220	0.46%
2022/10/03	0	40.32	8	40.00	40.10	-8	267	-2.98%
2022/09/30	0	40.26	0	0.00	40.20	0	313	0.01%
2022/09/28	0	40.31	2	40.20	40.15	-2	315	-0.62%
2022/09/27	0	40.40	0	0.00	40.70	0	314	0.01%
2022/09/26	0	40.30	1	40.40	40.10	-1	316	-0.31%
2022/09/23	0.1	41.14	0	0.00	40.90	0.1	315	0.03%
2022/09/22	0	41.25	0	0.00	41.20	0	316	0.01%
2022/09/21	0	41.35	0	0.00	41.05	0	317	0.01%
2022/09/20	0	41.48	0	0.00	41.35	0	317	0.00%
2022/09/19	0.2	41.55	0	0.00	41.30	0.2	317	0.05%
2022/09/16	0.1	42.01	0	0.00	41.90	0.1	318	0.04%
2022/09/15	0	42.30	0	0.00	42.00	0	317	0.01%
2022/09/14	0	41.80	0	0.00	41.75	0	315	0.01%
2022/09/13	0	42.00	0	0.00	41.85	0	315	0.01%
2022/09/12	0	41.90	0	0.00	41.65	0	318	0.01%
2022/09/07	0	41.40	2	41.20	41.05	-2	320	-0.61%
2022/09/06	0	41.78	0	0.00	41.45	0	319	0.01%
2022/09/05	0	41.77	0	0.00	41.80	0	319	0.01%
2022/09/02	8	41.77	0	0.00	41.80	8	319	2.51%
2022/09/01	1	41.85	0	0.00	41.75	1	320	0.32%
2022/08/31	1	42.05	0	0.00	42.15	1	324	0.31%
2022/08/29	0	42.05	0	0.00	41.85	0	323	0.01%
2022/08/26	0	42.45	4	42.20	42.30	-4	322	-1.24%
2022/08/25	0	42.05	1	42.05	42.15	-1	321	-0.31%
2022/08/23	1	42.00	0	0.00	41.95	1	321	0.32%
2022/08/22	0	42.17	0	0.00	42.05	0	321	0.01%
2022/08/19	0	42.25	0	0.00	42.15	0	320	0.01%
2022/08/18	0	42.20	0	0.00	42.35	0	318	0.01%
2022/08/17	0	42.90	0	0.00	42.60	0	318	0.01%
2022/08/16	0	42.60	0	0.00	42.75	0	317	0.01%
2022/08/12	0	42.20	0	0.00	42.35	0	312	0.01%
2022/08/11	0.1	42.16	0	0.00	42.10	0.1	306	0.02%
2022/08/10	0	42.15	0	0.00	42.15	0	304	0.01%
2022/08/09	0	43.00	0	0.00	43.05	0	298	0.01%
2022/08/08	0.1	42.72	2	42.40	42.95	-2	298	-0.65%
2022/08/05	0	42.90	0	0.00	43.05	0	295	0.01%
2022/08/04	0	42.45	0	0.00	42.80	0	295	0.01%
2022/08/03	0	42.80	0	0.00	42.75	0	295	0.01%
2022/08/02	0	43.00	0	0.00	42.95	0	295	0.01%
2022/08/01	0	43.30	0	0.00	43.25	0	295	0.01%
2022/07/29	0	42.67	1	42.55	42.90	-1	295	-0.32%
2022/07/28	0	43.36	0	0.00	43.15	0	291	0.02%
2022/07/26	0	42.85	0	0.00	43.10	0	283	0.01%
2022/07/25	0	43.20	0	0.00	43.40	0	281	0.00%
2022/07/22	0	0.00	25	43.11	43.20	-25	278	-8.98%
2022/07/21	0	41.99	0	0.00	42.20	0	271	0.01%
2022/07/20	3	42.94	1	41.75	42.00	2	270	0.75%
2022/07/19	2	42.10	3	42.10	42.20	-1	263	-0.38%
2022/07/18	1	40.11	5	40.25	40.40	-4	251	-1.58%
2022/07/14	1	40.15	0	0.00	40.45	1	246	0.41%
2022/07/12	4.3	40.29	1	40.00	39.95	3.3	240	1.35%
2022/07/11	4	44.55	2	43.08	43.50	2	227	0.88%
2022/07/08	1	44.30	2	44.28	44.30	-1	182	-0.55%
2022/07/05	0	0.00	2	40.20	40.65	-2	140	-1.43%
2022/07/01	1	39.85	0	0.00	39.85	1	146	0.68%
2022/06/30	2	41.50	0	0.00	41.15	2	146	1.37%
2022/06/29	2	41.50	0	0.00	41.95	2	150	1.33%
2022/06/21	0	0.00	2	41.50	41.70	-2	171	-1.17%
2022/06/20	0	0.00	1	41.25	40.70	-1	172	-0.58%
2022/06/16	5	42.40	0	0.00	42.60	5	170	2.93%
2022/06/09	1	42.85	4	42.98	42.75	-3	172	-1.74%
2022/06/08	2	42.00	0	0.00	42.10	2	166	1.20%
2022/05/31	0	0.00	2	41.45	41.70	-2	182	-1.10%
2022/05/26	0	0.00	2	41.60	41.55	-2	193	-1.03%
2022/05/25	0	0.00	1	41.45	41.35	-1	196	-0.51%
2022/05/18	1	41.25	0	41.30	41.25	1	224	0.45%
2022/05/11	1	40.05	0	0.00	40.25	1	250	0.40%
2022/05/10	1	39.45	0	0.00	40.20	1	253	0.40%
2022/05/09	1	40.70	0	0.00	40.40	1	255	0.39%
2022/05/06	1	41.35	1	41.00	41.25	0	256	0.00%
2022/05/04	1	40.70	1	40.80	40.70	0	260	0.00%
2022/04/27	1	39.95	1	39.95	40.25	0	268	0.00%
2022/04/26	1	40.95	0	0.00	40.85	1	265	0.38%
2022/04/18	0	0.00	0	41.50	41.60	0	265	0.00%
2022/04/14	0	42.00	0	0.00	42.15	0	264	0.00%
2022/04/13	0	42.32	0	0.00	42.40	0	266	0.00%
2022/04/12	0	42.10	0	0.00	42.10	0	264	0.00%
2022/04/11	0	42.18	0	0.00	42.15	0	266	0.00%
2022/04/08	1	42.40	1	42.40	42.40	0	265	0.00%
2022/04/07	0.8	41.79	0	0.00	41.65	0.8	263	0.30%
2022/04/01	0.2	42.20	0	0.00	42.35	0.2	257	0.08%
2022/03/31	0	42.20	0	0.00	42.00	0	252	0.00%
2022/03/29	0	40.95	0	0.00	41.00	0	240	0.00%
2022/03/28	2	40.95	2	40.90	40.90	0	239	0.00%
2022/03/25	2	40.88	0	0.00	41.00	2	238	0.84%
2022/03/24	1	40.40	0	0.00	40.30	1	233	0.43%
2022/03/23	2	40.45	0	0.00	40.50	2	232	0.86%
2022/03/17	0	0.00	0.1	40.00	40.05	-0.1	233	-0.06%
2022/03/16	0	0.00	0	40.45	39.80	0	231	0.00%
2022/03/15	0	39.95	0	0.00	39.85	0	230	0.00%
2022/03/10	0	40.00	0	0.00	39.95	0	226	0.00%
2022/03/08	1	39.85	0	0.00	39.90	1	224	0.45%
2022/03/07	1	39.95	0	0.00	39.95	1	220	0.45%
2022/03/02	2	40.08	0	0.00	40.25	2	217	0.92%
2022/02/17	0	40.05	3	40.12	40.05	-3	183	-1.63%
2022/02/16	0	0.00	1	40.10	40.05	-1	181	-0.55%
2022/02/15	0	0.00	0.2	39.95	39.90	-0.2	178	-0.10%
2022/02/14	0	0.00	3	39.83	39.95	-3	174	-1.72%
2022/02/11	0	0.00	0	39.60	39.85	0	168	-0.01%
2022/02/10	0	0.00	0	39.15	39.15	0	157	-0.01%
2022/02/09	0	0.00	0	38.95	39.05	0	154	-0.01%
2022/01/19	0	0.00	1.3	37.92	37.95	-1.3	148	-0.88%
2022/01/17	0	0.00	2	37.85	37.85	-2	149	-1.34%
2022/01/14	0.3	38.20	10	37.74	37.85	-9.7	149	-6.51%
2022/01/12	0	38.05	0	0.00	38.05	0	147	0.00%
2022/01/11	0	38.10	0	0.00	38.00	0	147	0.01%
2022/01/10	1	38.20	0	0.00	38.20	1	146	0.68%
2022/01/07	0	38.90	2	38.20	38.25	-2	146	-1.37%
2022/01/05	2	38.83	0	0.00	38.65	2	147	1.36%
2022/01/04	2	38.80	6	38.49	38.90	-4	149	-2.68%
2021/12/29	2	38.30	0	38.30	38.45	2	147	1.34%
2021/12/23	2	37.95	2	37.90	38.00	0	170	0.00%
2021/12/22	0	38.45	0	0.00	37.85	0	177	0.00%
2021/12/15	0	37.79	0	0.00	37.80	0	191	0.01%
2021/12/14	1	37.70	0	0.00	37.65	1	194	0.52%
2021/12/10	4	38.00	0	0.00	38.00	4	214	1.87%
2021/12/09	1	38.10	0	0.00	38.05	1	223	0.45%
2021/12/07	1	37.75	0	0.00	37.90	1	240	0.42%
2021/12/06	0	0.00	1	37.55	37.70	-1	245	-0.41%
2021/11/26	6	37.85	0	0.00	37.85	6	395	1.52%
2021/11/25	0	0.00	1	38.30	38.05	-1	395	-0.25%
2021/11/24	4	37.90	0	0.00	38.15	4	397	1.01%
2021/11/19	0.1	38.10	0	0.00	37.85	0.1	397	0.03%
2021/11/17	1	37.90	0	0.00	37.95	1	399	0.25%
2021/11/16	2	37.98	0	0.00	38.00	2	401	0.50%
2021/11/09	0	0.00	1	37.90	37.85	-1	416	-0.24%
2021/11/05	2	37.63	3	37.70	37.80	-1	425	-0.23%
2021/11/04	2	38.08	0	0.00	38.10	2	423	0.47%
2021/11/03	0	0.00	1	38.10	38.20	-1	426	-0.23%
2021/11/02	0	38.30	0	0.00	38.00	0	429	0.00%
2021/11/01	0.1	38.28	0	0.00	38.15	0.1	428	0.02%
2021/10/28	0	0.00	0	39.00	38.65	0	431	0.00%
2021/10/20	0.1	38.35	0	0.00	38.20	0.1	454	0.02%
2021/10/13	0	0.00	1	37.35	37.45	-1	477	-0.21%
2021/10/08	7	38.10	0	0.00	38.25	7	480	1.46%
2021/10/05	0	37.80	0	0.00	37.90	0	491	0.00%
2021/10/04	1	37.71	0	0.00	37.70	1	491	0.21%
2021/10/01	1	38.46	0	0.00	38.40	1	509	0.20%
2021/09/29	5	39.50	0	0.00	39.30	5	531	0.94%
2021/09/15	5	41.89	5	41.76	41.65	0	569	0.00%
2021/09/14	0	0.00	1	40.90	41.50	-1	557	-0.18%
2021/09/08	2	41.35	2	40.30	40.05	0	546	0.00%
2021/09/07	1	40.75	5	40.93	40.50	-4	535	-0.75%
2021/09/06	6	42.44	15	41.61	42.10	-9	536	-1.68%
2021/09/03	1	41.00	1	40.50	41.20	0	481	0.00%
2021/09/02	0	0.00	0	39.93	40.15	0	450	-0.01%
2021/09/01	3	39.35	0	0.00	39.40	3	426	0.70%
2021/08/27	2	38.83	0	0.00	38.90	2	424	0.47%
2021/08/16	1	38.10	0	0.00	38.25	1	439	0.23%
2021/08/13	13	38.36	13	38.35	38.45	0	439	0.00%
2021/08/12	27	38.69	0	0.00	38.95	27	438	6.15%
2021/08/11	2	38.40	0	0.00	38.50	2	437	0.46%
2021/08/10	0	0.00	2	39.05	39.00	-2	436	-0.46%
2021/08/09	0	39.30	0	0.00	39.30	0	445	0.00%
2021/08/06	0	39.35	0	0.00	39.30	0	454	0.00%
2021/08/05	0	38.50	0	0.00	39.35	0	471	0.00%
2021/08/04	0	39.10	2	39.25	39.30	-2	500	-0.40%
2021/08/03	0	0.00	6	39.01	39.30	-6	525	-1.14%
2021/08/02	1	39.10	0.1	39.10	39.10	0.9	528	0.18%
2021/07/26	0.1	39.00	0	0.00	39.10	0.1	585	0.01%
2021/07/21	5	38.20	0	0.00	38.20	5	610	0.82%
2021/07/20	1	37.60	0	0.00	38.20	1	633	0.16%
2021/07/19	0	0.00	4	38.00	38.35	-4	637	-0.63%
2021/07/15	0	0.00	4	37.95	38.00	-4	649	-0.62%
2021/07/12	1	37.45	0	0.00	37.50	1	666	0.15%
2021/07/08	1	37.10	0	0.00	37.35	1	697	0.14%
2021/07/07	0	0.00	6	39.50	39.65	-6	691	-0.87%
2021/07/06	0	0.00	1	39.55	39.70	-1	698	-0.14%
2021/07/05	0	0.00	2	40.00	39.95	-2	693	-0.29%
2021/06/29	3	39.38	10	39.35	39.40	-7	702	-1.00%
2021/06/28	5	39.19	10	39.15	39.35	-5	710	-0.70%
2021/06/25	5	39.10	0	0.00	39.10	5	713	0.70%
2021/06/18	2	39.00	3	38.85	38.90	-1	743	-0.13%
2021/06/17	3	38.80	0	0.00	39.00	3	751	0.40%
2021/06/16	0	0.00	1	38.70	38.80	-1	762	-0.13%
2021/06/15	5	38.72	0	0.00	38.90	5	783	0.64%
2021/06/09	5	37.60	0	0.00	37.65	5	793	0.63%
2021/06/03	5	37.70	0	0.00	37.80	5	829	0.60%
2021/06/02	1	37.70	0	0.00	37.80	1	829	0.12%
2021/06/01	2	38.05	0	0.00	38.00	2	828	0.24%
2021/05/31	0	0.00	2	37.60	37.55	-2	826	-0.24%
2021/05/25	1	36.70	0	0.00	36.90	1	837	0.12%
2021/05/24	0	0.00	2	36.33	36.45	-2	840	-0.24%
2021/05/21	2	36.28	0	0.00	36.30	2	843	0.24%
2021/05/18	0	0.00	1	36.40	36.50	-1	846	-0.12%
2021/05/13	1	35.05	0	0.00	36.50	1	829	0.12%
2021/05/12	1	36.10	5	36.00	36.15	-4	811	-0.49%
2021/05/11	1	37.65	27	37.42	37.00	-26	783	-3.32%
2021/05/10	1	38.20	0	0.00	38.25	1	760	0.13%
2021/05/07	0	0.00	4	38.01	38.45	-4	758	-0.53%
2021/05/06	1	37.90	12	38.03	37.85	-11	753	-1.46%
2021/05/04	0	0.00	1	37.80	38.70	-1	735	-0.14%
2021/05/03	1	39.55	0	0.00	38.95	1	718	0.14%
2021/04/29	1	40.25	0	0.00	40.35	1	699	0.14%
2021/04/28	2	40.68	0	0.00	40.90	2	689	0.29%
2021/04/27	3.1	41.00	0	0.00	41.10	3.1	693	0.44%
2021/04/26	0	40.40	2	40.90	41.00	-2	682	-0.29%
2021/04/23	5	39.85	0	0.00	39.90	5	662	0.76%
2021/04/22	2	40.03	0	0.00	39.85	2	672	0.30%
2021/04/20	0.1	40.10	0	0.00	40.30	0.1	673	0.01%
2021/04/19	0	0.00	4	40.13	40.10	-4	683	-0.59%
2021/04/16	1	39.90	6	40.38	40.25	-5	715	-0.70%
2021/04/15	6	40.04	0	0.00	40.35	6	718	0.84%
2021/04/14	2	38.90	0	0.00	39.55	2	735	0.27%
2021/04/13	1	39.75	0	0.00	39.65	1	735	0.14%
2021/04/12	1	39.90	0	39.90	39.55	1	772	0.13%
2021/04/09	4	40.70	0	0.00	40.85	4	749	0.53%
2021/04/08	0	0.00	1	40.70	40.70	-1	746	-0.13%
2021/04/07	0	40.75	0.1	40.10	40.10	-0.1	734	-0.01%
2021/04/06	0	40.15	3	40.12	39.90	-3	728	-0.41%
2021/04/01	0.1	39.79	0	0.00	39.55	0.1	713	0.01%
2021/03/31	0	0.00	7	39.05	39.10	-7	701	-1.00%
2021/03/29	0	40.50	0	0.00	38.20	0	681	0.00%
2021/03/26	2	37.95	0	0.00	37.85	2	672	0.30%
2021/03/24	1	38.00	0	0.00	38.10	1	659	0.15%
2021/03/23	0	0.00	1	38.15	38.05	-1	656	-0.15%
2021/03/22	28	38.15	0	0.00	38.25	28	647	4.33%
2021/03/19	0	37.50	0	0.00	37.60	0	637	0.00%
2021/03/17	0	0.00	2	37.03	36.95	-2	604	-0.33%
2021/03/16	1	36.80	0	0.00	36.80	1	598	0.17%
2021/03/15	0	0.00	1	36.70	36.50	-1	594	-0.17%
2021/03/11	1	36.15	0	0.00	36.05	1	592	0.17%
2021/03/09	8	35.12	0	0.00	35.00	8	662	1.21%
2021/03/03	0	35.60	1	35.20	35.40	-1	664	-0.15%
2021/02/26	4	34.85	0	0.00	35.25	4	661	0.60%
2021/02/25	5	34.96	1	35.05	35.15	4	657	0.61%
2021/02/24	0	0.00	14	35.14	34.85	-14	657	-2.13%
2021/02/23	0	0.00	2	34.98	35.15	-2	651	-0.31%
2021/02/19	0	0.00	1	34.80	34.75	-1	646	-0.15%
2021/02/05	0	0.00	3	34.20	34.45	-3	651	-0.46%
2021/02/01	1	33.45	0	0.00	33.75	1	669	0.15%
2021/01/29	2	33.80	0	0.00	33.70	2	675	0.30%
2021/01/28	0	0.00	5	33.95	34.00	-5	673	-0.74%
2021/01/21	0	0.00	1	34.30	34.20	-1	676	-0.15%
2021/01/20	0	0.00	2	34.50	34.15	-2	676	-0.30%
2021/01/19	1	35.15	0	35.15	35.05	1	669	0.15%
2021/01/18	1	34.95	0	0.00	35.20	1	664	0.15%
2021/01/13	0	0.00	1	35.10	35.15	-1	656	-0.15%
2021/01/12	0	0.00	4	35.08	35.05	-4	665	-0.60%
2021/01/11	3	35.82	6	35.93	35.95	-3	740	-0.40%
2021/01/07	5	35.00	11	35.02	35.05	-6	722	-0.83%
2021/01/06	0	0.00	9	34.74	34.45	-9	698	-1.29%
2021/01/05	12	34.67	22	34.74	34.95	-10	682	-1.46%
2020/12/30	1	33.75	12	33.71	33.85	-11	649	-1.69%
2020/12/29	10	33.50	0	0.00	33.65	10	655	1.52%
2020/12/18	1	33.95	0	0.00	34.00	1	796	0.13%
2020/12/14	0	0.00	1	33.90	33.95	-1	977	-0.10%
2020/12/09	1	33.80	0	0.00	33.95	1	972	0.10%
2020/12/07	4	34.08	5	33.85	33.90	-1	966	-0.10%
2020/12/04	8	34.68	6	34.53	34.55	2	953	0.21%
2020/12/03	0	0.00	10	34.33	34.90	-10	894	-1.12%
2020/11/30	4	33.60	0	0.00	33.65	4	864	0.46%
2020/11/27	0	33.45	0	0.00	33.65	0	862	0.00%
2020/11/17	1	33.10	0	0.00	33.05	1	855	0.12%
2020/11/16	0	0.00	1	33.00	33.05	-1	866	-0.12%
2020/11/13	2	32.75	0	0.00	32.80	2	869	0.23%
2020/11/11	10	32.90	0	0.00	32.90	10	868	1.15%
2020/11/10	2	33.05	5	33.05	33.20	-3	859	-0.35%
2020/11/09	1	33.20	4	33.46	33.30	-3	864	-0.35%
2020/11/06	0	0.00	10	33.34	33.50	-10	859	-1.16%
2020/11/05	0	33.40	1	33.55	33.55	-1	858	-0.12%
2020/11/04	1	33.50	0	0.00	33.55	1	866	0.12%
2020/11/02	0	0.00	2	33.20	33.25	-2	882	-0.23%
2020/10/23	0	0.00	2	34.30	34.30	-2	913	-0.22%
2020/10/22	0	0.00	1	34.10	34.30	-1	997	-0.10%
2020/10/21	0	0.00	1	34.10	34.20	-1	1,006	-0.10%
2020/10/20	2	33.50	21	33.56	34.00	-19	1,007	-1.89%
2020/10/19	5	35.02	5	34.77	34.00	0	987	0.00%
2020/10/16	0	0.00	4	34.46	34.80	-4	901	-0.44%
2020/10/15	0	0.00	1	34.15	34.10	-1	878	-0.11%
2020/10/14	4	34.03	0	0.00	34.00	4	875	0.46%
2020/10/12	20	34.18	1	34.70	34.20	19	879	2.16%
2020/10/08	0	0.00	3	33.75	33.70	-3	872	-0.34%
2020/10/06	2	33.50	0	0.00	33.25	2	895	0.22%
2020/10/05	0	0.00	3	33.65	33.40	-3	921	-0.33%
2020/09/30	1	34.15	1	34.10	34.25	0	972	0.00%
2020/09/29	11	34.56	1	34.85	34.50	10	1,012	0.99%
2020/09/28	5	33.61	3	33.45	34.55	2	1,034	0.19%
2020/09/25	3	32.83	0	0.00	32.10	3	1,029	0.29%
2020/09/24	2	33.35	2	33.20	33.10	0	1,049	0.00%
2020/09/23	0	0.00	3	33.75	33.90	-3	1,054	-0.28%
2020/09/22	18	34.60	19	34.62	34.20	-1	1,045	-0.10%
2020/09/21	1	34.20	10	33.95	34.20	-9	944	-0.95%
2020/09/18	0	0.00	4	33.35	33.60	-4	911	-0.44%
2020/09/17	4	32.56	0.4	32.65	32.65	3.6	886	0.41%
2020/09/16	0	0.00	5.1	32.30	32.35	-5.1	894	-0.58%
2020/09/15	4	32.01	1	32.10	31.95	3	909	0.33%
2020/09/08	0	0.00	1	32.25	32.35	-1	960	-0.10%
2020/09/07	2	33.10	0	0.00	32.55	2	983	0.20%
2020/09/03	0	0.00	1	32.30	32.15	-1	1,059	-0.09%
2020/08/31	1	31.80	0	0.00	32.00	1	1,195	0.08%
2020/08/25	1	31.20	0	0.00	31.25	1	1,300	0.08%
2020/08/21	1	31.00	0	0.00	31.20	1	1,352	0.07%
2020/08/20	5	31.20	2	30.70	30.55	3	1,375	0.22%
2020/08/13	0	0.00	1	32.30	32.40	-1	1,560	-0.06%
2020/08/12	0	0.00	1	32.50	32.45	-1	1,580	-0.06%
2020/08/10	2	32.80	1	32.85	32.85	1	1,651	0.06%
2020/08/07	2	33.13	0	0.00	33.15	2	1,683	0.12%
2020/08/04	2	32.85	15	32.90	32.90	-13	1,824	-0.71%
2020/07/31	0	0.00	1	32.45	32.80	-1	1,896	-0.05%
2020/07/30	8	32.75	5	32.60	32.60	3	1,893	0.16%
2020/07/29	2	32.43	0	0.00	32.65	2	1,890	0.11%
2020/07/28	36	33.79	28	33.85	32.65	8	1,882	0.42%
2020/07/27	0	0.00	1	31.50	32.50	-1	1,797	-0.06%
2020/07/24	1	31.65	0	0.00	31.65	1	1,789	0.06%
2020/07/22	0	0.00	3	32.37	32.45	-3	1,782	-0.17%
2020/07/21	0	0.00	1	32.05	32.10	-1	1,777	-0.06%
2020/07/15	0	0.00	2	32.05	31.70	-2	1,755	-0.11%
2020/07/14	1	32.20	0	0.00	32.05	1	1,750	0.06%
2020/07/13	10	32.25	0	0.00	32.10	10	1,740	0.57%
2020/07/10	11	32.82	0	0.00	32.45	11	1,728	0.64%
2020/07/09	6	34.18	0	0.00	33.80	6	1,700	0.35%
2020/07/08	8	36.79	0	0.00	36.95	8	1,642	0.49%
2020/07/07	7	36.60	32	36.78	36.60	-25	1,596	-1.57%
2020/07/06	7	37.37	1	37.40	37.30	6	1,552	0.39%
2020/07/03	29	36.59	1	36.65	36.95	28	1,510	1.85%
2020/07/02	11	35.95	10	35.90	36.15	1	1,478	0.07%
2020/06/24	2	35.40	10	35.45	35.40	-8	1,442	-0.55%
2020/06/23	1	35.40	0	0.00	35.40	1	1,446	0.07%
2020/06/19	3	35.00	2	35.43	35.35	1	1,444	0.07%
2020/06/18	1	34.90	0	0.00	34.95	1	1,429	0.07%
2020/06/17	11	34.95	0	0.00	34.85	11	1,424	0.77%
2020/06/15	2	34.50	5	34.45	34.05	-3	1,423	-0.21%
2020/06/12	1	34.05	0	0.00	34.05	1	1,418	0.07%
2020/06/11	13	34.19	0	0.00	34.05	13	1,400	0.93%
2020/06/10	0	0.00	1	35.95	35.85	-1	1,339	-0.07%
2020/06/09	1	36.60	0	0.00	36.15	1	1,329	0.08%
2020/06/08	8	36.44	34	35.93	36.60	-26	1,294	-2.01%
2020/06/05	1	35.30	7	35.39	35.40	-6	1,217	-0.49%
2020/06/04	2	35.03	2	35.30	35.05	0	1,197	0.00%
2020/06/03	2	35.03	4	35.10	35.05	-2	1,186	-0.17%
2020/06/02	3	35.07	0	0.00	35.10	3	1,165	0.26%
2020/06/01	38	35.22	22	35.23	35.25	16	1,145	1.40%
2020/05/29	0	0.00	2	34.63	34.65	-2	1,091	-0.18%
2020/05/28	12	34.61	1	35.00	34.10	11	1,067	1.03%
2020/05/27	0	0.00	2	34.90	34.90	-2	1,035	-0.19%
2020/05/26	7	35.07	4	35.23	35.15	3	1,007	0.30%
2020/05/25	1	34.30	2	34.30	34.80	-1	952	-0.10%
2020/05/22	12	34.42	4	34.38	34.60	8	930	0.86%
2020/05/21	1	34.15	3	33.72	34.50	-2	857	-0.23%
2020/05/20	4	33.64	1	33.85	33.60	3	814	0.37%
2020/05/19	5	34.10	0	0.00	33.40	5	791	0.63%
2020/05/18	5	33.80	0	0.00	33.65	5	761	0.66%
2020/05/14	6	33.68	3	33.55	32.90	3	677	0.44%
2020/05/13	0	0.00	2	33.30	34.00	-2	635	-0.31%
2020/05/12	5	32.93	4	32.88	33.60	1	588	0.17%
2020/05/11	0	0.00	8	32.06	32.20	-8	521	-1.53%
2020/05/08	0	0.00	8	31.25	31.00	-8	452	-1.77%
2020/05/07	0	0.00	2	29.00	29.30	-2	380	-0.53%
2020/05/06	0.2	29.00	0	0.00	28.90	0.2	373	0.05%
2020/04/30	1	29.05	0	0.00	29.05	1	366	0.27%
2020/04/15	4	28.80	2	28.55	28.65	2	331	0.60%
2020/04/13	0	0.00	1	27.70	27.70	-1	315	-0.32%
2020/04/10	4	27.60	0	0.00	27.65	4	309	1.29%
2020/04/06	0	26.85	0	0.00	26.85	0	288	0.00%
2020/04/01	0	0.00	1	26.50	26.60	-1	279	-0.36%
2020/03/27	1	26.50	0	0.00	26.40	1	263	0.38%
2020/03/26	7	26.56	0	0.00	26.80	7	248	2.82%
2020/03/19	2	22.25	0	0.00	21.70	2	207	0.96%
2020/03/18	2	23.80	0	0.00	23.65	2	192	1.04%
2020/03/16	1	25.60	1	25.30	24.90	0	177	0.00%
2020/03/13	1	25.00	0	0.00	25.60	1	171	0.58%
2020/03/12	1	26.30	1	26.35	26.35	0	163	0.00%
2020/03/11	1	27.10	4	27.15	26.95	-3	155	-1.93%
2020/03/10	0	0.00	1	26.70	26.75	-1	153	-0.65%
2020/03/09	4	26.95	2	26.90	26.85	2	148	1.34%
2020/03/06	1	26.95	0	0.00	27.15	1	144	0.69%
2020/03/02	3	26.95	0	0.00	27.00	3	146	2.05%
2020/02/27	2	27.25	0	0.00	27.25	2	141	1.41%
2020/02/25	8	27.25	0	0.00	27.15	8	142	5.63%
2020/02/21	0	0.00	1	27.60	27.50	-1	132	-0.75%
2020/02/17	0	0.00	1	27.45	27.55	-1	156	-0.64%
2020/02/12	1	27.40	0	0.00	27.45	1	160	0.62%
2020/02/07	1	27.40	0	0.00	27.40	1	165	0.60%
2020/02/04	1	27.45	0	0.00	27.50	1	165	0.60%
2020/01/08	0	27.60	0	0.00	27.55	0	186	0.00%
2020/01/06	2	27.70	0	0.00	27.75	2	185	1.08%
2020/01/02	0	0.00	3	27.70	27.70	-3	185	-1.62%
2019/12/20	1	27.60	0	0.00	27.75	1	192	0.52%
2019/12/18	2	27.70	0	0.00	27.75	2	195	1.02%
2019/12/10	0	0.00	5	27.45	27.45	-5	199	-2.50%
2019/12/06	5	27.65	0	0.00	27.65	5	201	2.48%
2019/12/05	0	0.00	3	27.65	27.60	-3	203	-1.47%
2019/11/25	2	27.75	0	0.00	27.65	2	213	0.94%
2019/11/21	0	0.00	9	27.65	27.70	-9	212	-4.24%
2019/11/18	1	27.60	10	27.60	27.70	-9	215	-4.18%
2019/11/15	1	27.80	33	27.60	27.60	-32	216	-14.79%
2019/11/06	1	28.80	0	0.00	28.65	1	210	0.47%
2019/10/24	2	29.25	0	0.00	28.85	2	209	0.95%
2019/10/23	0	0.00	2	28.55	28.80	-2	198	-1.01%
2019/10/21	0	0.00	1	28.30	28.30	-1	187	-0.53%
2019/10/17	0	0.00	3	28.25	28.25	-3	190	-1.57%
2019/10/14	0	0.00	23	27.85	27.85	-23	187	-12.25%
2019/09/24	9	28.29	9	28.15	28.15	0	304	0.00%
2019/09/19	0	0.00	1	28.20	28.15	-1	308	-0.32%
2019/09/06	1	27.95	0	0.00	27.80	1	324	0.31%
2019/08/30	1	27.50	0	0.00	27.50	1	331	0.30%
2019/08/28	0	0.00	9	27.30	27.30	-9	333	-2.70%
2019/08/27	0	0.00	10	27.25	27.40	-10	333	-3.00%
2019/08/26	0	0.00	5	27.20	27.20	-5	340	-1.47%
2019/08/20	0	0.00	5	27.30	27.30	-5	341	-1.46%
2019/08/14	6	27.13	0	0.00	27.35	6	348	1.72%
2019/08/06	1	27.10	0	0.00	27.50	1	446	0.22%
2019/08/05	1	27.80	0	0.00	27.75	1	465	0.21%
2019/07/31	0	0.00	2	28.55	28.80	-2	525	-0.38%
2019/07/25	0	0.00	4	28.45	28.40	-4	550	-0.73%
2019/07/22	0	0.00	10	28.05	28.10	-10	625	-1.60%
2019/07/12	0	0.00	20	28.25	28.30	-20	744	-2.69%
2019/07/09	3	28.22	0	0.00	27.85	3	777	0.39%
2019/07/05	12	28.58	0	0.00	28.60	12	783	1.53%
2019/07/04	0	0.00	1	30.85	31.05	-1	767	-0.13%
2019/07/03	0	0.00	2	30.75	30.75	-2	747	-0.27%
2019/07/02	0	0.00	10	30.75	30.75	-10	764	-1.31%
2019/06/28	0	0.00	5	30.37	30.40	-5	769	-0.65%
2019/06/27	10	30.43	0	0.00	30.40	10	774	1.29%
2019/06/26	0	0.00	10	30.48	30.45	-10	775	-1.29%
2019/06/25	0	0.00	81	30.54	30.45	-81	785	-10.32%
2019/06/24	0	0.00	23	30.78	30.75	-23	802	-2.87%
2019/06/21	0	0.00	25	30.62	30.70	-25	808	-3.09%
2019/06/20	0	0.00	21	30.25	30.35	-21	806	-2.60%
2019/06/19	0	0.00	14	30.00	30.00	-14	819	-1.71%
2019/06/18	1	29.75	2	29.95	29.80	-1	851	-0.12%
2019/06/17	5	29.84	3	29.95	29.85	2	850	0.24%
2019/06/14	0	0.00	3	29.90	29.90	-3	849	-0.35%
2019/06/13	4	29.75	5	29.97	29.75	-1	848	-0.12%
2019/06/12	23	29.85	2	30.13	29.90	21	847	2.48%
2019/06/11	8	29.78	25	30.09	30.10	-17	846	-2.01%
2019/06/10	2	30.10	0	0.00	30.20	2	840	0.24%
2019/06/06	1	30.05	0	0.00	30.00	1	842	0.12%
2019/06/05	4	30.11	0	0.00	30.10	4	841	0.48%
2019/06/04	1	30.30	1	30.25	30.15	0	840	0.00%
2019/05/31	1	30.20	9	30.35	30.35	-8	838	-0.95%
2019/05/30	1	30.00	0	0.00	30.00	1	832	0.12%
2019/05/29	0	0.00	1	30.10	30.00	-1	831	-0.12%
2019/05/28	2	29.95	4	30.08	30.10	-2	829	-0.24%
2019/05/27	2	29.75	1	30.00	29.90	1	828	0.12%
2019/05/24	0	0.00	16	30.03	29.95	-16	827	-1.93%
2019/05/23	1	29.45	12	29.78	29.80	-11	824	-1.33%
2019/05/22	1	29.65	0	0.00	29.70	1	820	0.12%
2019/05/21	5	29.05	3	29.50	29.55	2	818	0.24%
2019/05/20	20	29.44	0	0.00	29.20	20	812	2.46%
2019/05/17	10	29.55	2	30.08	29.60	8	812	0.98%
2019/05/16	24	29.85	0	0.00	29.70	24	801	3.00%
2019/05/15	101	30.15	10	30.00	29.90	91	783	11.62%	大買/
2019/05/14	29	31.23	0	0.00	31.65	29	725	4.00%
2019/05/13	18	31.64	3	31.90	32.15	15	705	2.13%
2019/05/10	32	31.55	0	0.00	31.40	32	681	4.69%
2019/05/09	36	31.59	0	0.00	31.40	36	661	5.44%
2019/05/03	0	0.00	2	31.40	31.25	-2	595	-0.34%
2019/04/30	2	30.93	4	31.34	31.45	-2	580	-0.34%
2019/04/29	2	30.80	0	0.00	30.90	2	566	0.35%
2019/04/26	6	32.13	7	31.47	31.50	-1	542	-0.18%
2019/04/25	0	0.00	13	31.66	31.85	-13	497	-2.61%
2019/04/24	3	30.95	397	30.84	30.75	-394	437	-90.03%	大賣/鉅額交易
2019/04/23	2	30.30	0	0.00	30.35	2	397	0.50%
2019/04/19	0	0.00	1	30.50	30.50	-1	388	-0.26%
2019/04/18	83	30.52	0	0.00	30.30	83	381	21.77%
2019/04/17	88	30.63	21	30.55	30.65	67	368	18.18%
2019/04/16	20	30.15	10.3	30.31	30.20	9.7	341	2.83%
2019/04/15	15	30.17	3	30.40	30.20	12	333	3.60%
2019/04/12	8	29.98	0	0.00	30.05	8	318	2.51%
2019/04/11	93	29.96	32	29.93	30.00	61	308	19.79%
2019/04/10	17	29.80	2	29.70	29.80	15	292	5.12%
2019/04/09	20	29.81	5	29.85	29.70	15	285	5.25%
2019/04/08	25	29.68	16	29.59	29.75	9	270	3.33%
2019/04/03	0	0.00	1	29.00	29.00	-1	239	-0.42%
2019/04/02	0	0.00	10	28.95	28.95	-10	225	-4.43%
2019/04/01	2	28.80	2	29.00	28.75	0	216	0.00%
2019/03/28	42	28.80	7	29.10	28.80	35	198	17.61%
2019/03/27	10	29.00	53	28.89	29.00	-43	185	-23.15%
2019/03/26	28	28.30	6	28.45	28.40	22	164	13.41%
2019/03/25	10	28.09	12	28.27	28.25	-2	152	-1.31%
2019/03/22	29	28.18	20	28.24	28.35	9	145	6.21%
2019/03/21	23	28.07	19	28.11	28.00	4	127	3.15%
2019/03/19	0	0.00	7	26.75	26.75	-7	91	-7.64%
2019/03/12	0	0.00	2	26.48	26.55	-2	82	-2.44%
2019/03/04	0	0.00	2	26.30	26.25	-2	73	-2.70%
2019/02/27	0	0.00	1	26.10	26.15	-1	72	-1.38%
2019/02/21	5	25.80	0	0.00	25.90	5	69	7.14%
2019/02/20	5	25.85	0	0.00	25.90	5	68	7.27%
2019/02/18	0	0.00	4	26.06	25.80	-4	68	-5.86%
2019/02/15	3	25.43	0	0.00	25.50	3	62	4.82%
2019/01/23	1	24.80	0	0.00	24.90	1	61	1.62%
2019/01/22	4	24.85	0	0.00	24.90	4	62	6.37%
2019/01/14	1	24.60	20	24.63	24.60	-19	65	-28.82%
2019/01/10	2	24.50	0	0.00	24.55	2	65	3.05%
2019/01/04	2	24.33	5	24.40	24.30	-3	70	-4.25%
2018/12/27	0	0.00	5	24.60	24.50	-5	80	-6.20%
2018/12/25	0	0.00	6	24.40	24.40	-6	82	-7.26%
2018/12/13	1	24.50	0	0.00	24.60	1	87	1.14%
2018/12/06	4	24.55	0	0.00	24.50	4	89	4.49%
2018/12/05	3	24.67	0	0.00	24.85	3	89	3.34%
2018/12/04	2	24.90	0	0.00	24.90	2	93	2.14%
2018/12/03	5	25.05	0	0.00	25.10	5	99	5.05%
2018/11/20	1	24.50	0	0.00	24.50	1	122	0.82%
2018/11/16	0	0.00	1	24.50	24.55	-1	228	-0.44%
2018/11/14	0	0.00	1	24.40	24.50	-1	289	-0.35%
2018/11/13	1	23.70	0	0.00	23.70	1	288	0.35%
2018/10/25	5	23.96	0	0.00	23.85	5	294	1.70%
2018/10/24	7	24.19	1	24.35	24.25	6	292	2.05%
2018/10/22	1	24.20	1	24.55	24.55	0	292	0.00%
2018/10/19	7	24.41	0	0.00	24.45	7	292	2.39%
2018/10/05	2	25.40	0	0.00	25.40	2	299	0.67%
2018/10/03	1	25.70	0	0.00	25.70	1	311	0.32%
2018/10/02	1	25.80	0	0.00	25.70	1	316	0.32%
2018/09/28	0	0.00	1	25.65	25.65	-1	321	-0.31%
2018/09/27	0	0.00	1	25.75	25.65	-1	323	-0.31%
2018/09/25	0	0.00	1	25.70	25.65	-1	328	-0.30%
2018/09/17	3	25.80	0	0.00	25.80	3	332	0.90%
2018/09/11	1	25.35	0	0.00	25.40	1	332	0.30%
2018/09/10	2	25.33	0	0.00	25.10	2	331	0.60%
2018/09/07	1	25.90	2	25.85	25.40	-1	329	-0.30%
2018/09/05	1	26.15	0	0.00	26.10	1	322	0.31%
2018/08/28	6	26.29	0	0.00	26.20	6	315	1.90%
2018/08/24	6	26.32	2	26.30	26.35	4	309	1.29%
2018/08/23	30	27.65	16	27.72	26.65	14	301	4.64%
2018/08/22	3	26.80	13	26.66	27.45	-10	206	-4.85%
2018/08/15	5	25.35	0	0.00	25.50	5	145	3.44%
2018/08/07	4	25.05	0	0.00	25.15	4	142	2.81%
2018/08/02	1	24.95	0	0.00	25.05	1	145	0.69%
2018/07/27	4	25.15	0	0.00	25.15	4	142	2.81%
2018/07/25	3	25.20	0	0.00	25.20	3	143	2.09%
2018/07/18	3	25.00	0	0.00	25.10	3	144	2.07%
2018/07/12	79	26.28	0	0.00	26.60	79	135	58.42%
2018/07/11	1	26.05	2	26.10	26.15	-1	127	-0.78%
2018/06/21	0.4	26.30	0	0.00	26.30	0.4	137	0.28%
2018/05/31	0	0.00	1	26.75	26.80	-1	180	-0.55%
2018/05/23	1.4	26.54	0	0.00	26.65	1.4	177	0.77%
2018/04/24	1	25.70	0	0.00	25.75	1	200	0.50%
2018/04/23	1	25.95	0	0.00	25.80	1	200	0.50%
2018/04/19	0.4	26.15	0	0.00	26.20	0.4	200	0.19%
2018/03/22	4	26.56	0	0.00	26.45	4	178	2.25%
2018/03/21	1	27.35	0	0.00	27.45	1	154	0.65%
2018/03/19	8.2	27.35	0	0.00	27.50	8.2	149	5.48%
2018/03/12	31	27.14	0	0.00	27.15	31	143	21.64%
2018/03/09	0	0.00	1	26.55	26.80	-1	137	-0.72%
2018/03/05	0	0.00	20	26.39	26.40	-20	149	-13.40%
2018/03/02	1	26.45	0	0.00	26.50	1	150	0.67%
2018/03/01	2	26.60	0	0.00	26.65	2	150	1.33%
2018/02/26	0	0.00	7	26.76	26.75	-7	153	-4.55%
2018/02/12	2	25.83	0	0.00	25.90	2	154	1.30%
2018/02/09	3	25.75	3	25.75	26.00	0	152	0.00%
2018/02/07	3	26.20	0	0.00	26.10	3	151	1.98%
2018/02/06	3	26.00	0	0.00	25.80	3	154	1.94%
2018/02/01	1	26.75	0	0.00	26.75	1	154	0.65%
2018/01/25	1	26.85	0	0.00	26.85	1	156	0.64%
2018/01/17	0	0.00	8	27.13	27.15	-8	158	-5.04%
2018/01/15	0	0.00	1	27.00	27.00	-1	154	-0.65%
2018/01/05	2	26.58	0	0.00	26.55	2	148	1.35%