台驊投控 (2636)-新光-高雄券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
111.5
漲跌
▼1.5
漲幅
-1.33%
成交量
2,958張
產業
上市航運類股
620人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台驊投控 (2636)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/05/31	0	0.00	1	111.00	111.50	-1	2,956	-0.03%
2024/05/30	1	115.00	0.1	114.00	113.00	1	2,950	0.03%
2024/05/29	1.1	116.86	1.1	114.00	113.50	-0.1	2,943	0.00%
2024/05/28	10.2	120.31	8.1	116.31	115.00	2.1	2,910	0.07%
2024/05/27	3.1	114.87	5.3	115.93	118.00	-2.2	2,773	-0.08%
2024/05/20	0.1	108.26	1.1	108.09	108.50	-1	2,696	-0.04%
2024/05/17	9.1	112.76	9.1	110.34	110.50	0	2,679	0.00%
2024/05/16	0.2	112.00	0	0.00	113.00	0.2	2,648	0.01%
2024/05/15	5.1	107.12	8	107.19	108.50	-2.9	2,610	-0.11%
2024/05/14	89.3	112.99	48	113.35	111.00	41.3	2,561	1.61%
2024/05/13	58.1	116.14	44.1	116.08	115.50	14	2,340	0.60%
2024/05/10	0.1	108.00	63	108.54	109.00	-62.9	2,096	-3.00%
2024/05/09	0	0.00	1	99.30	99.30	-1	2,008	-0.05%
2024/05/08	4.1	99.05	2	98.60	98.50	2.1	1,983	0.11%
2024/05/07	2.1	100.49	1	99.70	99.90	1.1	1,966	0.05%
2024/05/06	19.1	99.65	0	0.00	99.60	19.1	1,959	0.97%
2024/05/02	8	104.00	13	102.77	102.00	-5	1,962	-0.25%
2024/04/30	2	101.50	2.5	100.81	102.00	-0.5	1,970	-0.02%
2024/04/29	2	104.00	8	104.56	104.00	-6	1,978	-0.30%
2024/04/26	2	98.95	0	0.00	98.60	2	1,940	0.10%
2024/04/25	2	98.00	2	96.30	96.40	0	1,924	0.00%
2024/04/23	0	0.00	0.1	96.00	96.10	-0.1	1,946	0.00%
2024/04/22	0	0.00	1.1	95.12	95.00	-1.1	1,963	-0.05%
2024/04/19	0	0.00	1	94.30	93.70	-1	2,007	-0.05%
2024/04/17	0.1	94.40	15	95.10	96.40	-14.9	2,086	-0.72%
2024/04/16	3	91.97	0	0.00	92.50	3	2,111	0.14%
2024/04/15	31	96.19	1	96.80	95.80	30	2,153	1.39%
2024/04/12	9	101.67	13	104.27	106.00	-4	2,135	-0.19%
2024/04/11	2	96.60	3.1	97.53	97.80	-1.1	2,178	-0.05%
2024/04/10	0	96.70	0	96.30	95.90	0	2,317	0.00%
2024/04/09	0	97.00	0	96.90	96.60	0	2,346	0.00%
2024/04/08	0	93.50	0	94.23	94.40	0	2,402	0.00%
2024/04/02	0	94.10	0	94.50	94.30	0	2,428	0.00%
2024/04/01	0.1	95.10	0	0.00	93.50	0.1	2,466	0.00%
2024/03/29	0	0.00	1	94.80	94.90	-1	2,516	-0.04%
2024/03/28	1	96.70	1.1	96.49	96.60	-0.1	2,631	0.00%
2024/03/27	0	95.47	0	0.00	95.80	0	2,807	0.00%
2024/03/26	2	95.00	3	94.00	94.00	-1	3,112	-0.03%
2024/03/22	3	97.60	2	95.60	97.60	1	3,655	0.03%
2024/03/21	2	98.60	1	98.30	98.60	1	3,780	0.03%
2024/03/20	4.1	98.36	5	97.18	96.80	-0.9	3,765	-0.03%
2024/03/19	2	97.50	0.1	95.10	97.00	1.9	3,751	0.05%
2024/03/18	0	0.00	1.1	93.00	94.40	-1.1	3,744	-0.03%
2024/03/15	7.2	94.22	3.2	92.11	92.10	4	3,758	0.11%
2024/03/14	8	97.65	11.4	97.82	97.70	-3.4	3,563	-0.10%
2024/03/13	1.3	94.72	2.2	94.62	94.80	-0.9	3,453	-0.03%
2024/03/12	1	93.40	0	0.00	93.40	1	3,422	0.03%
2024/03/11	3	93.80	3	93.20	93.00	0	3,426	0.00%
2024/03/08	0.1	92.90	4	94.45	93.20	-3.9	3,453	-0.11%
2024/03/07	1	93.12	0	0.00	92.90	1	3,437	0.03%
2024/03/05	3	94.13	4.3	93.89	94.00	-1.3	3,421	-0.04%
2024/03/04	0	92.50	0	0.00	92.00	0	3,386	0.00%
2024/02/29	1	92.50	1	92.70	92.10	0	3,354	0.00%
2024/02/27	1	91.00	0	0.00	91.00	1	3,337	0.03%
2024/02/26	1	92.00	1	92.10	92.00	0	3,341	0.00%
2024/02/23	0	92.90	0.2	92.10	92.00	-0.2	3,349	-0.01%
2024/02/22	8	93.78	8	93.99	93.90	0	3,340	0.00%
2024/02/21	2.2	91.79	3.1	92.31	92.30	-0.9	3,307	-0.03%
2024/02/19	1	89.20	0	0.00	89.50	1	3,275	0.03%
2024/02/15	0.1	88.70	0	0.00	88.30	0.1	3,281	0.00%
2024/02/05	3	87.90	3	87.53	88.70	0	3,266	0.00%
2024/02/02	7.1	88.23	2	87.90	88.00	5.1	3,236	0.16%
2024/02/01	7	91.90	7.2	92.19	91.60	-0.2	3,182	-0.01%
2024/01/30	1	91.60	1	92.20	90.70	0	3,201	0.00%
2024/01/26	2	92.30	2	90.40	90.40	0	3,191	0.00%
2024/01/24	0	92.50	1	93.00	93.00	-1	3,171	-0.03%
2024/01/23	2	91.35	0	0.00	90.90	2	3,151	0.06%
2024/01/22	3	91.57	0	0.00	92.20	3	3,126	0.10%
2024/01/19	0.1	92.00	0	0.00	92.20	0.1	3,120	0.00%
2024/01/18	2	91.60	2	93.30	92.90	0	3,108	0.00%
2024/01/16	0	0.00	2	91.65	91.90	-2	3,069	-0.07%
2024/01/15	18	95.21	13	93.70	93.80	5	3,038	0.16%
2024/01/12	27	92.11	16	92.55	92.80	11	2,970	0.37%
2024/01/11	5	90.58	5	90.32	89.80	0	2,885	0.00%
2024/01/10	4	90.12	8	89.15	89.30	-4	2,886	-0.14%
2024/01/09	10	92.30	19	90.62	90.00	-9	2,842	-0.32%
2024/01/08	4	95.58	9	96.08	96.10	-5	2,763	-0.18%
2024/01/05	10	94.75	10.1	95.52	96.50	-0.1	2,690	0.00%
2024/01/04	40	91.79	38.1	92.40	92.60	1.9	2,575	0.07%
2024/01/03	7	88.49	9	88.37	88.30	-2	2,438	-0.08%
2024/01/02	28	89.48	27.1	87.58	87.40	0.9	2,402	0.04%
2023/12/28	8	88.50	8	86.90	87.00	0	2,361	0.00%
2023/12/27	21.1	89.94	20	89.00	88.50	1.1	2,366	0.05%
2023/12/26	14	89.91	14	89.48	89.00	0	2,348	0.00%
2023/12/25	30	89.93	28.1	88.97	88.20	1.9	2,303	0.08%
2023/12/22	31	96.80	34	96.40	95.10	-3	2,193	-0.14%
2023/12/21	82.4	96.47	75.1	96.33	96.00	7.4	2,020	0.37%
2023/12/20	21	93.96	17	93.65	94.00	4	1,703	0.23%
2023/12/19	95.1	94.52	91.1	95.00	94.50	4	1,562	0.26%
2023/12/18	8.1	89.15	6.1	90.57	90.90	2	1,136	0.18%
2023/12/14	0	0.00	2	82.40	82.50	-2	982	-0.20%
2023/12/13	5	83.80	1	82.80	83.80	4	978	0.41%
2023/12/12	2	82.54	3.1	82.71	82.40	-1.1	985	-0.11%
2023/12/11	2	80.85	0	0.00	81.00	2	950	0.21%
2023/12/07	0	0.00	1	79.91	80.00	-1	941	-0.11%
2023/12/06	1	80.20	1	80.60	80.60	0	926	0.00%
2023/12/05	6	82.02	2	81.35	81.90	4	901	0.44%
2023/12/04	5.1	80.76	2	81.35	81.40	3.1	851	0.36%
2023/11/27	0	0.00	21	75.93	76.10	-21	777	-2.70%
2023/11/24	0	76.10	0	0.00	75.80	0	770	0.00%
2023/11/22	2.5	79.00	2.2	78.91	79.20	0.3	752	0.04%
2023/11/21	0.7	78.50	0	0.00	78.40	0.7	734	0.10%
2023/11/14	0	77.25	0	0.00	77.00	0	717	0.00%
2023/11/13	1	77.20	1	77.90	77.10	0	705	0.00%
2023/11/07	5	77.28	8.1	77.15	76.80	-3.1	697	-0.44%
2023/11/06	0	73.90	0	74.50	75.00	0	668	0.00%
2023/11/03	0	74.10	0	0.00	74.30	0	667	0.00%
2023/10/31	0	72.70	0	0.00	72.90	0	703	0.00%
2023/10/27	0	73.50	0	0.00	73.50	0	707	0.00%
2023/10/26	0	72.60	0	0.00	72.40	0	701	0.00%
2023/10/24	0	71.00	0	0.00	70.80	0	696	0.00%
2023/10/20	0	70.30	1	70.00	70.90	-1	699	-0.14%
2023/10/19	0	71.10	0	0.00	71.00	0	697	0.00%
2023/10/18	2	70.00	0	0.00	70.30	2	695	0.29%
2023/10/13	0	71.80	2	71.35	71.10	-2	684	-0.29%
2023/10/12	0	72.10	0	0.00	72.10	0	682	0.00%
2023/10/06	0	0.00	1	77.90	77.90	-1	665	-0.15%
2023/10/02	3	74.43	2	74.60	74.20	1	609	0.16%
2023/09/28	0	0.00	0.1	77.63	77.00	-0.1	592	-0.02%
2023/09/27	1	77.90	0	0.00	77.90	1	596	0.17%
2023/09/22	1	76.70	1	77.00	76.80	0	746	0.00%
2023/09/21	0	0.00	0.1	78.40	77.40	-0.1	751	-0.01%
2023/09/20	1	79.00	0	0.00	78.50	1	749	0.13%
2023/09/18	1	78.90	0	0.00	78.90	1	744	0.14%
2023/09/15	0	0.00	1.1	78.23	78.20	-1.1	736	-0.15%
2023/09/14	0	76.80	0	0.00	76.80	0	699	0.01%
2023/09/13	0	0.00	1	75.60	75.60	-1	694	-0.14%
2023/09/05	0	0.00	2	74.20	74.50	-2	723	-0.28%
2023/09/04	1	73.00	1	74.00	73.50	0	749	0.00%
2023/08/29	2	73.80	0	0.00	73.60	2	808	0.25%
2023/08/25	1	74.00	0	0.00	73.50	1	855	0.12%
2023/08/24	0.1	74.00	0.5	74.09	73.50	-0.4	868	-0.05%
2023/08/18	0	0.00	0.4	77.20	76.80	-0.4	912	-0.04%
2023/08/17	0	0.00	0	74.40	74.30	0	886	0.00%
2023/08/08	1	76.89	1.3	76.52	76.50	-0.3	890	-0.03%
2023/08/04	0	73.50	0.1	73.60	74.10	-0.1	865	-0.01%
2023/08/02	1	72.70	0	0.00	72.80	1	863	0.12%
2023/07/28	0.1	72.30	0.1	72.50	72.40	0	860	-0.01%
2023/07/27	0	0.00	1	71.50	71.50	-1	854	-0.12%
2023/07/26	0	71.60	0	0.00	71.50	0	853	0.00%
2023/07/25	0	0.00	1.3	70.63	70.70	-1.3	853	-0.16%
2023/07/24	0.1	70.40	0	0.00	70.40	0.1	852	0.01%
2023/07/21	0.1	70.60	0	0.00	71.10	0.1	852	0.01%
2023/07/20	0.1	70.90	0	0.00	71.40	0.1	854	0.01%
2023/07/19	0	71.30	1	70.20	70.20	-1	852	-0.11%
2023/07/18	1	69.90	1	69.00	69.30	0	850	0.00%
2023/07/17	0	0.00	1	68.90	68.90	-1	846	-0.12%
2023/07/14	0	67.60	0	0.00	66.70	0	852	0.00%
2023/07/12	0.1	68.67	0	0.00	68.10	0.1	857	0.01%
2023/07/11	0	71.50	0	0.00	71.00	0	842	0.00%
2023/07/07	0	72.50	0	0.00	72.00	0	846	0.00%
2023/07/06	0.1	73.19	0	0.00	73.20	0.1	839	0.01%
2023/07/05	0.1	74.50	1	74.40	74.30	-0.9	836	-0.11%
2023/07/04	29	77.81	28.2	78.02	76.10	0.8	827	0.10%
2023/07/03	1.1	77.68	1.2	77.89	77.50	-0.1	739	-0.01%
2023/06/30	11	71.60	14	70.96	70.90	-3	675	-0.44%
2023/06/29	9	69.81	6	69.50	69.70	3	667	0.45%
2023/06/28	0	0.00	1	70.57	70.30	-1	668	-0.15%
2023/06/27	2	70.30	1	70.40	70.40	1	673	0.15%
2023/06/26	0	0.00	0	71.00	71.20	0	675	0.00%
2023/06/21	2	71.00	2	70.90	70.90	0	675	0.00%
2023/06/19	1	72.00	1	72.00	72.00	0	714	0.00%
2023/06/15	1.1	72.30	1.1	72.87	72.70	-0.1	781	-0.01%
2023/06/14	0	0.00	2.9	72.70	72.30	-2.9	933	-0.31%
2023/06/13	3	72.00	0	0.00	72.60	3	972	0.31%
2023/06/12	0	0.00	3.1	72.67	72.40	-3.1	1,093	-0.28%
2023/06/09	0	0.00	0.3	73.45	73.50	-0.3	1,205	-0.03%
2023/06/08	3.2	72.47	7	73.00	72.70	-3.8	1,389	-0.28%
2023/06/07	5	71.06	4.5	71.20	70.50	0.5	1,430	0.04%
2023/06/06	3.2	70.64	3	71.40	71.40	0.2	1,459	0.01%
2023/06/05	4	70.33	3.5	70.55	70.20	0.5	1,445	0.03%
2023/06/02	3	70.34	0	0.00	70.80	3	1,450	0.21%
2023/05/31	0.1	70.70	0	0.00	70.20	0.1	1,444	0.01%
2023/05/30	0.1	71.40	0	0.00	70.60	0.1	1,447	0.00%
2023/05/29	0	71.40	0	0.00	71.70	0	1,441	0.00%
2023/05/25	0.1	77.70	2	77.65	77.40	-1.9	1,431	-0.13%
2023/05/24	1	77.40	0	0.00	77.80	1	1,433	0.07%
2023/05/19	0	75.60	0	0.00	75.50	0	1,431	0.00%
2023/05/18	0	0.00	1	75.40	75.00	-1	1,431	-0.07%
2023/05/16	0.2	76.00	0	0.00	75.30	0.2	1,432	0.01%
2023/05/12	0	75.40	0	0.00	75.60	0	1,442	0.00%
2023/05/11	1	75.50	1	75.80	75.50	0	1,445	0.00%
2023/05/10	1	76.80	0	0.00	76.60	1	1,451	0.07%
2023/05/09	2	76.25	2	75.80	75.60	0	1,449	0.00%
2023/05/04	0	0.00	0	76.20	75.90	0	1,467	0.00%
2023/05/03	1	76.30	0	0.00	76.10	1	1,474	0.07%
2023/04/28	0	76.80	0	77.30	76.90	0	1,494	0.00%
2023/04/27	1	75.20	1	75.50	75.80	0	1,496	0.00%
2023/04/25	1	75.60	0	0.00	75.10	1	1,509	0.07%
2023/04/24	0.1	76.57	1	76.80	76.80	-0.9	1,523	-0.06%
2023/04/21	1	77.20	0	0.00	76.00	1	1,530	0.07%
2023/04/19	0	0.00	0	79.30	77.80	0	1,545	0.00%
2023/04/18	0	0.00	0	80.80	79.20	0	1,554	0.00%
2023/04/17	0	79.34	0.3	80.19	80.20	-0.2	1,550	-0.02%
2023/04/14	0	78.80	0	0.00	78.50	0	1,568	0.00%
2023/04/13	0	78.30	0	0.00	77.60	0	1,582	0.00%
2023/04/12	0	0.00	0.1	79.41	79.00	-0.1	1,588	-0.01%
2023/04/11	1	79.10	1	79.40	79.20	0	1,600	0.00%
2023/04/10	0	0.00	0	79.47	79.00	0	1,626	0.00%
2023/04/07	0	78.40	2	78.75	78.90	-2	1,642	-0.12%
2023/04/06	0	78.54	0	78.90	77.80	0	1,645	0.00%
2023/03/31	0	78.22	0	0.00	78.20	0	1,656	0.00%
2023/03/30	1	77.61	1	78.20	77.50	0	1,712	0.00%
2023/03/29	0	0.00	1	77.60	77.60	-1	1,737	-0.06%
2023/03/28	0	77.00	0	0.00	76.60	0	1,777	0.00%
2023/03/27	0.1	76.90	0	76.30	76.90	0	1,847	0.00%
2023/03/24	1.1	76.61	0	0.00	76.30	1.1	1,956	0.06%
2023/03/23	1.1	76.33	1	76.70	76.70	0.1	1,979	0.01%
2023/03/22	1.1	78.27	0	0.00	78.30	1.1	1,970	0.06%
2023/03/21	1	78.60	0.1	78.10	77.60	0.9	1,969	0.05%
2023/03/20	0	0.00	6.1	79.49	79.70	-6.1	1,958	-0.31%
2023/03/17	1	77.40	13.2	79.74	80.00	-12.2	1,932	-0.63%
2023/03/16	2	76.40	3	77.03	76.30	-1	1,800	-0.05%
2023/03/15	21	79.08	11	76.73	76.00	10	1,782	0.56%
2023/03/14	25	78.10	19.3	78.71	80.10	5.7	1,693	0.34%
2023/03/13	20	78.77	33.1	78.93	79.80	-13.1	1,606	-0.82%
2023/03/10	8.2	74.24	5	74.40	72.60	3.2	1,431	0.22%
2023/03/09	0	74.00	2.1	73.47	74.10	-2.1	1,381	-0.15%
2023/03/08	1	71.40	0	0.00	71.80	1	1,365	0.07%
2023/03/07	0	0.00	1	71.40	71.90	-1	1,370	-0.07%
2023/03/06	0	72.10	0.1	72.00	72.00	0	1,377	0.00%
2023/03/03	2.2	70.13	5	71.74	71.40	-2.8	1,369	-0.20%
2023/03/02	0	69.80	0	0.00	69.90	0	1,362	0.00%
2023/03/01	1	67.60	0	0.00	68.50	1	1,364	0.07%
2023/02/24	0	69.30	0	0.00	69.00	0	1,365	0.00%
2023/02/23	1	68.90	0	69.60	68.80	1	1,357	0.07%
2023/02/21	0	67.33	0	0.00	67.90	0	1,349	0.00%
2023/02/20	0	66.90	0.1	66.86	66.90	-0.1	1,350	-0.01%
2023/02/17	0.3	66.00	0	0.00	65.70	0.3	1,354	0.02%
2023/02/15	1	65.90	0	0.00	65.70	1	1,408	0.07%
2023/02/13	0	0.00	1	65.20	65.30	-1	1,471	-0.07%
2023/02/10	0	0.00	1	66.90	66.70	-1	1,535	-0.07%
2023/02/08	0	0.00	1	67.80	67.90	-1	1,709	-0.06%
2023/02/07	0	66.52	0	0.00	67.10	0	1,710	0.00%
2023/02/03	0	0.00	1	68.40	67.40	-1	1,720	-0.06%
2023/02/02	1	66.51	0	0.00	67.00	1	1,707	0.06%
2023/02/01	1	66.00	0	0.00	66.00	1	1,708	0.06%
2023/01/31	2	64.30	4	64.63	65.80	-2	1,718	-0.12%
2023/01/30	0	64.00	0	0.00	63.50	0	1,715	0.00%
2023/01/16	1	62.70	0	0.00	62.80	1	1,764	0.06%
2023/01/13	0.5	64.10	1	63.90	63.80	-0.5	1,769	-0.03%
2023/01/12	5.2	64.87	2	64.12	64.10	3.2	1,790	0.18%
2023/01/11	1	66.40	1	67.00	66.20	0	1,788	0.00%
2023/01/09	2	66.05	7	65.86	66.40	-5	1,820	-0.27%
2023/01/06	3	66.77	2	66.60	66.60	1	1,824	0.05%
2023/01/05	2	68.55	2	68.50	68.10	0	1,830	0.00%
2023/01/04	2	69.75	1	68.50	68.50	1	1,838	0.05%
2023/01/03	6	76.47	2	76.80	76.30	4	1,813	0.22%
2022/12/30	1	75.70	1	75.90	76.00	0	1,799	0.00%
2022/12/29	2	76.35	2.1	75.84	75.80	-0.1	1,788	0.00%
2022/12/27	3	76.70	8	76.20	76.20	-5	1,774	-0.28%
2022/12/26	3	75.66	1	74.90	74.90	2	1,777	0.11%
2022/12/23	7.1	75.67	4	76.08	76.30	3.1	1,774	0.17%
2022/12/22	4	77.00	7	77.17	77.00	-3	1,766	-0.17%
2022/12/21	5	74.82	5	75.38	75.10	0	1,721	0.00%
2022/12/20	1	75.92	1	76.20	74.20	0	1,719	0.00%
2022/12/19	5	77.28	2	77.85	74.60	3	1,711	0.17%
2022/12/16	21	76.55	18	74.87	76.00	3	1,644	0.18%
2022/12/15	10	72.90	2	72.61	72.70	8	1,539	0.52%
2022/12/14	2	71.55	3	71.40	71.40	-1	1,531	-0.07%
2022/12/13	1	71.50	2	72.34	72.40	-1	1,524	-0.07%
2022/12/12	1	71.70	0	0.00	71.50	1	1,517	0.07%
2022/12/09	3	72.43	3	72.87	72.20	0	1,507	0.00%
2022/12/08	2	72.85	2	73.15	72.50	0	1,497	0.00%
2022/12/07	2	74.20	5	74.48	74.00	-3	1,485	-0.20%
2022/12/06	3	76.23	12	76.93	74.50	-9	1,465	-0.61%
2022/12/05	1.1	78.58	2	78.90	78.30	-1	1,448	-0.07%
2022/12/02	2	78.10	4	78.55	79.50	-2	1,426	-0.14%
2022/12/01	2	80.05	1	80.80	79.70	1	1,419	0.07%
2022/11/29	1	75.00	0	0.00	76.80	1	1,405	0.07%
2022/11/28	2	76.70	3	76.43	76.60	-1	1,414	-0.07%
2022/11/25	1	76.40	0	0.00	76.00	1	1,407	0.07%
2022/11/24	2	74.35	2	74.95	75.60	0	1,413	0.00%
2022/11/23	0	0.00	3	73.93	75.10	-3	1,399	-0.21%
2022/11/22	11	72.70	0	0.00	72.70	11	1,408	0.78%
2022/11/18	1	72.40	0	0.00	71.70	1	1,408	0.07%
2022/11/17	3	72.60	4	72.90	72.40	-1	1,407	-0.07%
2022/11/16	10	72.20	11	72.39	72.30	-1	1,425	-0.07%
2022/11/15	9	71.93	11	72.16	72.10	-2	1,438	-0.14%
2022/11/14	8	72.00	6	72.57	71.80	2	1,435	0.14%
2022/11/11	3	72.17	8	72.26	71.60	-5	1,429	-0.35%
2022/11/10	6	72.00	2	72.50	71.20	4	1,402	0.29%
2022/11/09	1	72.70	0.1	72.13	72.30	0.9	1,378	0.07%
2022/11/08	4	70.43	3.3	71.48	72.20	0.7	1,360	0.05%
2022/11/07	27.1	68.67	19	68.91	69.50	8.1	1,300	0.62%
2022/11/04	6	66.50	11	64.97	66.70	-5	1,197	-0.42%
2022/11/01	0	60.70	1	61.60	60.80	-1	1,165	-0.09%
2022/10/31	0	0.00	2	61.20	60.70	-2	1,169	-0.17%
2022/10/27	1	59.70	2	60.75	61.50	-1	1,178	-0.08%
2022/10/26	0	58.90	0	0.00	58.60	0	1,186	0.00%
2022/10/24	3	61.60	3	62.17	60.30	0	1,183	0.00%
2022/10/20	2	61.68	0	0.00	60.90	2	1,175	0.17%
2022/10/19	1	63.30	3	63.40	63.50	-2	1,157	-0.17%
2022/10/18	1	61.20	1	61.60	62.00	0	1,154	0.00%
2022/10/17	2	58.00	3	58.00	59.80	-1	1,181	-0.08%
2022/10/14	1	62.20	12	61.58	62.20	-11	1,180	-0.93%
2022/10/13	6	61.10	5.3	62.11	58.50	0.7	1,175	0.06%
2022/10/12	13	62.79	5	63.00	61.40	8	1,181	0.68%
2022/10/11	3	65.79	2	66.25	65.40	1	1,181	0.09%
2022/10/07	7	67.59	23	67.32	67.10	-16	1,186	-1.35%
2022/10/06	9	67.23	4	67.35	67.80	5	1,207	0.41%
2022/10/05	20.2	67.84	5	67.92	67.80	15.2	1,233	1.23%
2022/10/04	8	66.68	15	67.26	67.50	-7	1,258	-0.56%
2022/10/03	24	64.27	13	65.51	66.10	11	1,276	0.86%
2022/09/30	1	61.10	4	61.85	63.40	-3	1,301	-0.23%
2022/09/29	1	62.90	2	62.65	62.30	-1	1,324	-0.08%
2022/09/28	2	64.35	0	0.00	61.40	2	1,343	0.15%
2022/09/27	1	65.40	11	65.91	66.60	-10	1,370	-0.73%
2022/09/26	8	64.53	4	64.13	63.90	4	1,390	0.29%
2022/09/23	3	71.67	5.1	71.54	71.00	-2.1	1,413	-0.15%
2022/09/22	4	70.68	2	69.90	69.90	2	1,452	0.14%
2022/09/21	3	72.47	6	72.38	72.20	-3	1,513	-0.20%
2022/09/20	5	71.66	5.1	71.93	71.70	-0.1	1,677	0.00%
2022/09/19	3	70.87	3	71.00	70.50	0	1,829	0.00%
2022/09/16	3	73.07	1	72.80	73.20	2	1,963	0.10%
2022/09/15	7	73.96	8	74.36	74.30	-1	2,025	-0.05%
2022/09/14	2	70.40	5	72.80	72.90	-3	2,111	-0.14%
2022/09/13	3	73.27	3	73.47	73.20	0	2,171	0.00%
2022/09/12	1	73.11	1	73.50	73.10	0	2,274	0.00%
2022/09/08	0	70.90	2	70.55	71.00	-2	2,323	-0.09%
2022/09/07	1	71.10	1	70.00	70.50	0	2,392	0.00%
2022/09/06	0	73.50	2.1	72.99	72.40	-2	2,416	-0.08%
2022/09/05	2	73.05	1	74.20	72.30	1	2,487	0.04%
2022/09/02	3.4	75.30	4	75.68	74.60	-0.6	2,581	-0.02%
2022/09/01	0.1	78.40	0	0.00	78.00	0.1	2,686	0.00%
2022/08/31	2.2	76.65	5	78.00	78.80	-2.8	2,776	-0.10%
2022/08/30	1.1	77.35	5	77.42	77.90	-3.9	2,815	-0.14%
2022/08/29	5.1	77.67	24	77.17	77.20	-18.9	2,846	-0.66%
2022/08/26	0	82.40	3	82.17	81.90	-3	2,882	-0.10%
2022/08/25	0	82.30	0	0.00	82.00	0	2,921	0.00%
2022/08/24	1	81.60	0	0.00	81.20	1	2,965	0.03%
2022/08/23	2	82.20	1	82.00	81.70	1	3,053	0.03%
2022/08/22	1.1	84.29	1	83.70	83.80	0.1	3,149	0.00%
2022/08/19	2	86.95	1	87.20	87.00	1	3,184	0.03%
2022/08/18	1	86.60	3	87.47	87.70	-2	3,215	-0.06%
2022/08/17	1	87.20	6	86.50	86.70	-5	3,238	-0.15%
2022/08/16	0.1	86.20	0	0.00	85.50	0.1	3,288	0.00%
2022/08/15	7.1	87.47	1	86.70	86.70	6.1	3,362	0.18%
2022/08/12	1	88.80	1	89.20	88.80	0	3,366	0.00%
2022/08/11	20	88.25	2	88.70	88.40	18	3,375	0.53%
2022/08/10	6	87.88	4	88.08	87.70	2	3,372	0.06%
2022/08/09	2	87.85	2.1	88.32	88.60	-0.1	3,381	0.00%
2022/08/08	3	86.93	4	87.88	87.60	-1	3,378	-0.03%
2022/08/05	3.1	86.67	5	86.80	87.00	-1.9	3,379	-0.06%
2022/08/04	1	84.10	1	83.60	84.80	0	3,392	0.00%
2022/08/02	2	86.34	1	86.40	86.40	1	3,400	0.03%
2022/08/01	4	87.55	6	86.65	87.60	-2	3,411	-0.06%
2022/07/29	4	85.80	3	86.53	85.80	1	3,420	0.03%
2022/07/28	0	84.30	0	0.00	83.30	0	3,421	0.00%
2022/07/27	1	86.00	0	0.00	85.00	1	3,434	0.03%
2022/07/26	3	85.57	3.6	85.54	85.00	-0.6	3,431	-0.02%
2022/07/25	0	0.00	2	85.60	86.30	-2	3,438	-0.06%
2022/07/22	14	87.92	8	88.31	88.00	6	3,433	0.17%
2022/07/21	1	84.60	3	85.00	85.90	-2	3,412	-0.06%
2022/07/20	1	83.40	3	83.90	83.00	-2	3,395	-0.06%
2022/07/19	2	82.60	7	83.13	83.10	-5	3,403	-0.15%
2022/07/18	1	81.72	0	0.00	81.40	1	3,384	0.03%
2022/07/15	2.1	82.38	1	82.24	82.00	1.1	3,382	0.03%
2022/07/14	3	82.23	5	83.04	83.00	-2	3,401	-0.06%
2022/07/13	1	82.80	1	81.50	81.20	0	3,385	0.00%
2022/07/12	3.2	81.10	2	83.70	80.90	1.2	3,366	0.04%
2022/07/11	14	85.67	7	86.00	85.90	7	3,357	0.21%
2022/07/08	10.2	86.10	18	86.39	87.40	-7.8	3,329	-0.24%
2022/07/07	12.1	80.23	12	81.85	82.70	0.1	3,297	0.00%
2022/07/06	4	81.95	2	81.95	81.20	2	3,275	0.06%
2022/07/05	5	81.56	6	82.38	83.00	-1	3,268	-0.03%
2022/07/04	6	80.97	3	80.53	80.90	3	3,249	0.09%
2022/07/01	8	84.57	29	84.50	80.80	-21	3,224	-0.65%
2022/06/30	3	86.57	10	87.36	86.20	-7	3,181	-0.22%
2022/06/29	9.1	90.93	1	89.80	89.60	8.1	3,144	0.26%
2022/06/28	14	93.73	14	94.13	95.40	0	3,081	0.00%
2022/06/27	20.1	95.03	18.3	95.50	96.80	1.8	2,922	0.06%
2022/06/24	25.3	88.26	30.4	88.26	88.00	-5.1	2,780	-0.18%
2022/06/23	2	83.35	2	83.65	83.00	0	2,656	0.00%
2022/06/22	5	86.30	3.8	84.09	83.60	1.2	2,618	0.05%
2022/06/21	30	88.98	31.3	88.95	89.10	-1.3	2,540	-0.05%
2022/06/20	31	93.31	32.4	88.82	87.00	-1.4	2,485	-0.06%
2022/06/17	21.6	96.60	19.6	96.85	95.80	2	2,395	0.08%
2022/06/16	31.2	101.29	18.2	100.49	97.00	12.9	2,343	0.55%
2022/06/15	11.2	106.22	10.2	105.71	103.50	1	2,300	0.04%
2022/06/14	10	107.65	13.5	108.09	108.00	-3.4	2,315	-0.15%
2022/06/13	18.2	111.21	9.3	111.51	108.50	8.9	2,350	0.38%
2022/06/10	18.2	117.25	16	116.59	116.50	2.2	2,360	0.09%
2022/06/09	14.9	135.84	8	136.88	133.00	6.9	2,299	0.30%
2022/06/08	17	138.91	4	139.38	138.50	13	2,259	0.58%
2022/06/07	1	137.50	4.1	137.64	137.50	-3.1	2,373	-0.13%
2022/06/06	27	137.57	3.3	137.00	137.50	23.7	2,877	0.82%
2022/06/02	1	131.00	1	133.51	134.00	0	3,099	0.00%
2022/06/01	0	132.50	0	0.00	132.50	0	3,292	0.00%
2022/05/31	5	128.10	8	130.06	133.00	-3	3,909	-0.08%
2022/05/30	3	132.83	7	132.36	132.50	-4	4,051	-0.10%
2022/05/27	0	0.00	12	128.21	129.00	-12	3,976	-0.30%
2022/05/26	0	0.00	2	124.50	124.50	-2	3,991	-0.05%
2022/05/25	7	123.29	7	123.36	123.50	0	4,015	0.00%
2022/05/24	6	125.08	5	124.30	123.50	1	4,021	0.02%
2022/05/23	10	123.95	14.1	123.57	124.00	-4.1	3,987	-0.10%
2022/05/20	4	118.13	2.2	117.95	117.00	1.8	3,953	0.05%
2022/05/19	0.1	114.99	0	0.00	115.50	0.1	4,042	0.00%
2022/05/18	0	0.00	1	116.50	117.50	-1	4,064	-0.02%
2022/05/17	4	115.63	3	115.00	115.00	1	4,080	0.02%
2022/05/16	3.1	117.00	5	117.00	117.50	-1.9	4,089	-0.05%
2022/05/13	2.3	116.80	4	118.00	120.00	-1.7	4,090	-0.04%
2022/05/12	1.3	118.62	1.2	118.80	114.50	0.2	4,116	0.00%
2022/05/10	1	119.04	1	120.00	121.00	0	4,151	0.00%
2022/05/09	5	119.90	3	120.00	120.00	2	4,184	0.05%
2022/05/06	7	122.79	7.1	122.23	124.00	-0.1	4,239	0.00%
2022/05/05	1.1	122.09	9	122.44	122.50	-7.9	4,270	-0.18%
2022/05/04	9	121.17	13	121.35	120.50	-4	4,300	-0.09%
2022/05/03	4	117.13	6	117.58	118.00	-2	4,301	-0.05%
2022/04/29	7	118.50	6	118.67	118.00	1	4,323	0.02%
2022/04/28	4	115.63	3	116.17	116.00	1	4,350	0.02%
2022/04/27	5	114.00	5	114.90	114.50	0	4,364	0.00%
2022/04/26	6	117.75	6	118.42	117.00	0	4,367	0.00%
2022/04/25	4	116.88	4	117.50	117.00	0	4,373	0.00%
2022/04/22	8	123.00	5	122.80	122.50	3	4,365	0.07%
2022/04/21	14.2	123.05	4	123.75	123.50	10.2	4,382	0.23%
2022/04/20	2	123.25	11	124.27	122.00	-9	4,395	-0.20%
2022/04/19	3	121.50	2	122.00	121.00	1	4,414	0.02%
2022/04/18	3	120.83	4.1	120.00	120.00	-1.1	4,427	-0.02%
2022/04/15	5	122.90	8	123.25	122.00	-3	4,450	-0.07%
2022/04/14	7	122.64	9	123.33	122.00	-2	4,447	-0.04%
2022/04/13	8	122.50	11	122.73	123.50	-3	4,452	-0.07%
2022/04/12	3	118.50	2	118.75	120.00	1	4,464	0.02%
2022/04/11	3	121.83	0	0.00	120.00	3	4,473	0.07%
2022/04/08	6	120.25	8	120.31	122.00	-2	4,497	-0.04%
2022/04/07	21	118.47	5.3	118.86	116.50	15.7	4,491	0.35%
2022/04/06	3	119.50	9	119.94	120.00	-6	4,498	-0.13%
2022/04/01	3	122.00	8	122.81	123.00	-5	4,564	-0.11%
2022/03/31	5	122.20	7	122.79	122.50	-2	4,563	-0.04%
2022/03/30	5.2	123.08	24	122.63	122.50	-18.8	4,568	-0.41%
2022/03/29	4.1	123.51	2	123.75	122.00	2.1	4,564	0.04%
2022/03/28	12	121.92	6	122.42	122.50	6	4,565	0.13%
2022/03/25	7	124.43	3	123.83	123.00	4	4,581	0.09%
2022/03/24	4	127.50	2	128.75	127.50	2	4,574	0.04%
2022/03/23	12	129.88	3	130.50	129.00	9	4,601	0.20%
2022/03/22	2	130.76	2	131.00	130.00	0	4,618	0.00%
2022/03/21	0.3	131.00	0.1	131.00	130.50	0.2	4,630	0.00%
2022/03/18	16	129.97	12.1	130.54	131.50	3.9	4,671	0.08%
2022/03/17	24	131.90	17	131.68	133.00	7	4,668	0.15%
2022/03/16	15	131.40	19	130.45	129.00	-4	4,670	-0.08%
2022/03/15	9	138.50	28	140.20	134.00	-19	4,713	-0.40%
2022/03/14	9	140.83	3	142.00	139.50	6	4,762	0.13%
2022/03/11	7.4	139.85	11	139.09	140.00	-3.6	4,851	-0.07%
2022/03/10	15	142.63	14	140.86	139.00	1	4,898	0.02%
2022/03/09	105.4	144.88	53	143.24	141.00	52.4	4,863	1.08%	大買/
2022/03/08	24.1	148.28	48	144.84	150.00	-23.9	4,582	-0.52%
2022/03/07	59.1	150.46	75.2	149.75	146.50	-16.1	4,386	-0.37%
2022/03/04	144.6	155.51	101.6	155.64	153.00	43	4,324	0.99%	大買/大賣/
2022/03/03	27	141.91	24.2	143.16	150.00	2.8	3,707	0.08%
2022/03/02	16	135.06	15	135.80	136.50	1	3,540	0.03%
2022/03/01	7	134.50	7.1	133.48	137.00	-0.1	3,559	0.00%
2022/02/25	5	130.70	5	131.20	133.00	0	3,537	0.00%
2022/02/24	5	129.80	5	130.50	126.50	0	3,523	0.00%
2022/02/23	4	131.50	4	132.38	131.50	0	3,539	0.00%
2022/02/22	1	130.00	1	130.50	129.00	0	3,578	0.00%
2022/02/21	14	135.18	16.4	135.02	133.50	-2.4	3,596	-0.07%
2022/02/18	4	130.38	3.7	129.12	129.50	0.3	3,554	0.01%
2022/02/17	4	128.00	5	128.60	127.00	-1	3,609	-0.03%
2022/02/16	0.3	128.00	1	128.00	128.50	-0.7	3,712	-0.02%
2022/02/15	1	126.00	2	125.75	124.00	-1	3,877	-0.03%
2022/02/14	0.1	128.47	2	127.50	125.50	-1.9	4,015	-0.05%
2022/02/11	9	127.33	7.1	128.48	125.50	2	4,066	0.05%
2022/02/10	5	126.20	5	126.90	125.50	0	4,158	0.00%
2022/02/09	3	124.33	2	124.50	125.50	1	4,363	0.02%
2022/02/08	20	121.50	29	122.53	122.50	-9	4,597	-0.20%
2022/02/07	23.1	120.18	23	120.15	121.00	0.1	4,926	0.00%
2022/01/26	8	113.75	9	114.22	112.00	-1	5,286	-0.02%
2022/01/25	3	112.00	1.2	112.50	110.50	1.8	5,312	0.03%
2022/01/24	0	0.00	4.1	113.17	115.50	-4.1	5,363	-0.08%
2022/01/21	2.2	117.08	1	118.50	116.00	1.2	5,426	0.02%
2022/01/20	0	0.00	3	122.33	122.50	-3	5,453	-0.06%
2022/01/19	0.2	122.50	2	120.50	120.50	-1.8	5,473	-0.03%
2022/01/18	5	124.20	1.6	124.13	123.50	3.4	5,514	0.06%
2022/01/17	2	124.25	0.1	124.50	123.50	2	5,631	0.03%
2022/01/14	5.1	123.90	6	124.75	126.50	-0.9	5,724	-0.02%
2022/01/13	2	126.75	6	127.50	126.00	-4	5,812	-0.07%
2022/01/12	2	126.25	3	127.17	127.50	-1	5,870	-0.02%
2022/01/11	1.1	129.07	2	129.50	129.00	-0.9	5,925	-0.02%
2022/01/10	1	132.00	3	131.50	130.50	-2	6,145	-0.03%
2022/01/07	2.6	131.42	1	130.50	132.00	1.6	6,498	0.02%
2022/01/06	0	0.00	1	133.50	133.00	-1	6,755	-0.01%
2022/01/05	5	132.80	2	134.00	132.50	3	6,946	0.04%
2022/01/04	0	0.00	3	134.00	134.50	-3	7,109	-0.04%
2022/01/03	7.2	133.22	4	134.13	134.00	3.2	7,160	0.05%
2021/12/30	1.1	136.05	1	136.00	136.50	0.1	7,336	0.00%
2021/12/29	1	137.50	0	0.00	137.50	1	7,451	0.01%
2021/12/28	17	141.44	15.6	140.57	139.00	1.4	7,728	0.02%
2021/12/27	3.2	136.99	4	136.63	137.00	-0.8	7,866	-0.01%
2021/12/24	1	136.00	2.5	137.00	135.50	-1.5	8,083	-0.02%
2021/12/23	3	137.17	4	139.50	136.50	-1	8,152	-0.01%
2021/12/22	1	138.00	6	138.00	138.00	-5	8,257	-0.06%
2021/12/21	12	138.79	6	138.50	139.50	6	8,354	0.07%
2021/12/20	1	136.00	2	137.25	136.00	-1	8,425	-0.01%
2021/12/17	4.2	137.46	10	138.10	137.00	-5.8	8,496	-0.07%
2021/12/16	5	136.00	2	136.00	135.00	3	8,538	0.04%
2021/12/15	0.1	135.00	1.1	135.55	135.00	-1.1	8,598	-0.01%
2021/12/14	18.2	137.89	14	133.86	133.00	4.2	8,730	0.05%
2021/12/13	6.2	140.40	6.2	141.42	139.00	0	8,724	0.00%
2021/12/10	6	140.50	7	141.00	140.00	-1	8,798	-0.01%
2021/12/09	31.3	142.32	22	141.39	142.50	9.3	8,860	0.10%
2021/12/08	12	148.79	9	149.39	147.00	3	8,831	0.03%
2021/12/07	10	147.85	23.2	147.61	148.00	-13.2	8,808	-0.15%
2021/12/06	8.3	145.60	12.2	146.49	145.00	-3.9	8,776	-0.04%
2021/12/03	27.6	144.50	23	143.33	142.00	4.6	8,830	0.05%
2021/12/02	38	144.94	48.2	144.60	144.00	-10.2	9,082	-0.11%
2021/12/01	11	137.82	7	137.86	138.00	4	8,992	0.04%
2021/11/30	9.7	138.01	23.3	139.88	138.50	-13.6	9,138	-0.15%
2021/11/29	4	132.38	6	131.17	131.50	-2	9,035	-0.02%
2021/11/26	5	134.28	3.3	130.19	130.00	1.8	9,061	0.02%
2021/11/25	5.1	138.10	8	138.12	136.50	-2.9	9,055	-0.03%
2021/11/24	8	136.19	7.3	136.93	136.50	0.8	9,073	0.01%
2021/11/23	2	134.75	0	0.00	134.50	2	9,123	0.02%
2021/11/22	0	0.00	2.6	134.69	133.50	-2.6	9,286	-0.03%
2021/11/19	2.2	134.20	0	0.00	131.50	2.2	9,360	0.02%
2021/11/18	5	135.90	5	136.20	134.50	0	9,485	0.00%
2021/11/17	3.3	134.32	7	133.79	134.00	-3.7	9,734	-0.04%
2021/11/16	16.1	135.42	11	133.91	137.00	5.1	9,905	0.05%
2021/11/15	8.1	136.81	5.1	135.30	133.50	3.1	10,229	0.03%
2021/11/12	15	138.20	13	138.88	136.00	2	10,591	0.02%
2021/11/11	8	138.31	9.1	137.64	132.00	-1.1	10,671	-0.01%
2021/11/10	12.7	137.57	5.1	139.62	136.50	7.7	10,848	0.07%
2021/11/09	13	139.54	18.4	138.99	139.50	-5.4	10,983	-0.05%
2021/11/08	35.2	135.71	37	138.12	139.00	-1.9	11,068	-0.02%
2021/11/05	21.2	134.52	13	134.12	134.00	8.2	11,188	0.07%
2021/11/04	80.3	144.10	49	143.54	139.00	31.3	11,506	0.27%
2021/11/03	26	141.73	42.5	144.66	145.00	-16.5	11,528	-0.14%
2021/11/02	17	132.62	27	132.07	132.00	-10	11,579	-0.09%
2021/11/01	9	130.28	9.1	130.21	130.50	-0.1	11,708	0.00%
2021/10/29	26	131.15	20.3	129.96	129.00	5.7	11,795	0.05%
2021/10/28	11.5	126.85	13.5	126.37	125.00	-2.1	12,143	-0.02%
2021/10/27	9.1	125.33	8	124.88	126.00	1.1	12,656	0.01%
2021/10/26	9.4	126.21	7.1	126.63	126.50	2.4	13,233	0.02%
2021/10/25	7	126.07	10.1	126.11	127.00	-3.1	13,697	-0.02%
2021/10/22	12	123.00	16	121.94	122.00	-4	14,045	-0.03%
2021/10/21	19	128.61	16.1	128.66	126.50	2.9	14,397	0.02%
2021/10/20	9.1	126.28	9	128.06	125.00	0.1	14,730	0.00%
2021/10/19	12	126.54	12	127.58	127.00	0	15,460	0.00%
2021/10/18	28	124.54	18	123.78	126.00	10	16,272	0.06%
2021/10/15	68.2	133.83	54.1	132.45	133.00	14.1	16,540	0.09%
2021/10/14	10	131.50	28.8	133.01	138.00	-18.8	16,727	-0.11%
2021/10/13	31.2	131.16	24	133.21	125.50	7.2	17,170	0.04%
2021/10/12	14	129.96	32.8	128.30	133.00	-18.8	18,156	-0.10%
2021/10/08	2.2	133.52	1	131.50	132.00	1.2	18,599	0.01%
2021/10/07	27.4	136.27	21.2	136.19	134.00	6.2	19,234	0.03%
2021/10/06	23.2	129.21	21.1	128.05	129.50	2.1	19,609	0.01%
2021/10/05	15.1	128.63	24.2	129.33	132.50	-9.1	20,105	-0.05%
2021/10/04	14.5	133.12	40.7	131.29	126.00	-26.2	20,507	-0.13%
2021/10/01	11.5	137.31	165.4	135.20	140.00	-154	21,336	-0.72%	大賣/鉅額交易
2021/09/30	0.1	141.00	10	141.50	144.00	-9.9	21,979	-0.05%
2021/09/29	16.1	143.58	44	140.81	139.00	-27.9	22,568	-0.12%
2021/09/28	6.1	144.74	14	144.11	143.50	-7.9	23,358	-0.03%
2021/09/27	29.3	151.57	25.1	152.24	149.00	4.3	24,326	0.02%
2021/09/24	4	154.38	9.5	155.21	156.00	-5.5	25,248	-0.02%
2021/09/23	22	151.57	15	151.00	151.50	7	25,817	0.03%
2021/09/22	6	149.08	4	148.38	147.00	2	26,759	0.01%
2021/09/17	5	153.60	17	154.53	155.50	-12	27,221	-0.04%
2021/09/16	7	151.57	3	151.17	153.00	4	27,892	0.01%
2021/09/15	12	149.13	13	150.12	152.00	-1	28,218	0.00%
2021/09/14	9.4	151.91	11.1	151.49	150.00	-1.6	28,740	-0.01%
2021/09/13	27	155.43	20	154.88	151.50	7	29,687	0.02%
2021/09/10	17.1	154.03	26.2	156.19	158.00	-9.1	30,107	-0.03%
2021/09/09	20	155.15	12	155.66	156.00	8	30,598	0.03%
2021/09/08	11	151.27	17.3	151.55	154.00	-6.3	30,648	-0.02%
2021/09/07	90	158.71	86	156.87	154.00	4	30,675	0.01%
2021/09/06	23	153.91	23	154.43	151.50	0	30,423	0.00%
2021/09/03	32.2	165.07	66.1	160.30	157.50	-33.9	30,452	-0.11%
2021/09/02	10	177.45	11.2	177.50	177.00	-1.2	30,303	0.00%
2021/09/01	6.2	177.33	20.2	176.46	175.00	-14	30,320	-0.05%
2021/08/31	13.7	182.84	15.1	181.68	179.50	-1.4	30,343	0.00%
2021/08/30	17.2	180.77	18	181.64	182.50	-0.8	30,448	0.00%
2021/08/27	19.2	182.30	13.2	181.38	178.00	6.1	30,524	0.02%
2021/08/26	25.4	186.96	16.2	185.16	182.00	9.2	30,680	0.03%
2021/08/25	22.1	184.31	39.1	183.50	185.00	-16.9	30,722	-0.06%
2021/08/24	57.3	184.88	39.1	186.43	180.00	18.2	31,199	0.06%
2021/08/23	58.2	189.54	47.2	188.62	184.00	11	31,441	0.03%
2021/08/20	47	177.30	41	177.06	177.00	6	31,193	0.02%
2021/08/19	92.2	185.69	69.9	181.39	174.00	22.3	31,090	0.07%
2021/08/18	79.1	182.28	62.2	186.27	191.50	16.9	30,973	0.05%
2021/08/17	42	180.96	39	180.13	174.50	3	30,603	0.01%
2021/08/16	26.1	179.13	35.2	180.08	182.50	-9.1	30,542	-0.03%
2021/08/13	46.3	179.88	43.2	180.45	175.00	3.1	30,388	0.01%
2021/08/12	39	178.60	42.2	180.12	184.00	-3.2	30,321	-0.01%
2021/08/11	45.1	179.30	49.1	176.53	177.50	-4	30,246	-0.01%
2021/08/10	68	187.82	55.2	188.27	187.00	12.8	29,958	0.04%
2021/08/09	46	187.45	56	188.16	183.00	-10	29,466	-0.03%
2021/08/06	58.5	187.66	50	185.75	180.00	8.4	29,109	0.03%
2021/08/05	20.1	177.84	26.5	177.82	180.50	-6.4	28,742	-0.02%
2021/08/04	18.1	184.36	30.1	185.21	184.50	-12	28,625	-0.04%
2021/08/03	70.4	185.11	51.2	184.10	182.50	19.2	28,699	0.07%
2021/08/02	48.2	189.11	47.5	187.63	190.00	0.8	28,426	0.00%
2021/07/30	222.6	194.91	80.5	191.81	183.00	142.1	27,927	0.51%	大買/鉅額交易
2021/07/29	62.1	191.86	72.7	194.07	201.50	-10.7	27,415	-0.04%
2021/07/28	67.6	186.79	59.2	186.50	183.50	8.4	27,036	0.03%
2021/07/27	70.1	198.28	90.1	197.38	190.00	-20.1	26,859	-0.07%
2021/07/26	49.4	210.63	54	211.80	206.50	-4.6	26,606	-0.02%
2021/07/23	109.6	221.31	79.1	220.49	210.00	30.5	26,290	0.12%	大買/
2021/07/22	88.1	204.20	131	205.23	224.50	-42.9	25,550	-0.17%	大賣/
2021/07/21	54.4	219.75	55.3	212.93	208.00	-0.9	24,754	0.00%
2021/07/20	40	225.51	67.1	224.81	229.00	-27	24,353	-0.11%
2021/07/19	81.1	242.42	91.2	243.51	235.00	-10.1	23,886	-0.04%
2021/07/16	193.7	264.11	152.1	263.54	244.00	41.6	23,486	0.18%	大買/大賣/
2021/07/15	109.1	248.24	134.2	249.83	257.50	-25.1	22,414	-0.11%	大買/大賣/
2021/07/14	153.4	241.55	170.6	239.95	234.50	-17.2	21,868	-0.08%	大買/大賣/
2021/07/13	90.1	268.15	101.1	260.55	252.00	-11	21,299	-0.05%	大賣/
2021/07/12	147.4	290.09	177.1	285.93	279.50	-29.7	20,787	-0.14%	大買/大賣/
2021/07/09	116.7	290.87	114.1	290.39	280.00	2.6	20,166	0.01%	大買/大賣/
2021/07/08	298.3	294.19	272.7	292.63	295.50	25.6	19,499	0.13%	大買/大賣/
2021/07/07	141.2	285.77	158.3	285.36	290.00	-17.1	18,526	-0.09%	大買/大賣/
2021/07/06	146.2	299.32	98.1	301.14	283.00	48.2	17,714	0.27%	大買/
2021/07/05	188.9	303.41	156.2	301.24	294.00	32.7	17,091	0.19%	大買/大賣/
2021/07/02	124.2	297.70	91.3	299.13	307.00	33	16,199	0.20%	大買/
2021/07/01	126	277.51	130.1	278.91	286.50	-4	15,143	-0.03%	大買/大賣/
2021/06/30	51	249.71	77	252.30	260.50	-26	14,146	-0.18%
2021/06/29	216.5	250.62	211.1	248.57	237.00	5.3	13,514	0.04%	大買/大賣/
2021/06/28	131.1	236.13	82	239.38	244.00	49.1	12,513	0.39%	大買/
2021/06/25	102.1	215.31	136.8	218.75	222.00	-34.7	11,999	-0.29%	大買/大賣/
2021/06/24	20	196.00	31.1	197.48	202.00	-11.1	11,191	-0.10%
2021/06/23	192.8	191.09	196.7	187.92	184.00	-3.9	10,842	-0.04%	大買/大賣/
2021/06/22	249.6	212.36	240.6	210.85	197.00	9	10,244	0.09%	大買/大賣/
2021/06/21	142.2	202.25	91.3	203.58	205.50	50.9	9,196	0.55%	大買/
2021/06/18	84.1	183.77	89	185.97	189.50	-5	8,712	-0.06%
2021/06/17	8.5	167.41	37.5	167.49	172.50	-29	8,170	-0.36%
2021/06/16	32.5	152.88	21	156.29	157.00	11.5	8,058	0.14%
2021/06/15	47	143.91	18.1	144.28	146.00	28.9	7,942	0.36%
2021/06/11	19.1	133.13	23	133.74	133.00	-3.9	7,888	-0.05%
2021/06/09	5	126.90	14.2	127.95	125.00	-9.2	7,759	-0.12%
2021/06/08	7	127.00	12.1	127.52	128.50	-5.1	7,737	-0.07%
2021/06/07	18.6	123.03	11	124.95	122.50	7.6	7,707	0.10%
2021/06/04	30.6	136.04	5	135.40	133.00	25.6	7,735	0.33%
2021/06/03	32	130.06	14	131.43	132.00	18	7,666	0.24%
2021/06/02	4	123.63	9	124.00	124.00	-5	7,441	-0.07%
2021/06/01	83	103.24	103.2	104.72	113.00	-20.2	7,205	-0.28%	大賣/
2021/05/31	16.2	102.63	46	102.46	103.00	-29.8	6,640	-0.45%
2021/05/28	3	93.70	1	93.70	93.70	2	6,264	0.03%
2021/05/27	0	0.00	31.5	85.20	85.20	-31.5	6,424	-0.49%
2021/05/26	45	74.05	34.2	74.79	77.50	10.8	6,440	0.17%
2021/05/25	13	70.38	24.5	70.48	70.50	-11.5	6,167	-0.19%
2021/05/24	23.5	73.71	18	73.72	72.00	5.5	6,069	0.09%
2021/05/21	27	71.20	45	71.62	71.50	-18	5,882	-0.31%
2021/05/20	32	70.15	20	70.15	68.40	12	5,775	0.21%
2021/05/19	47	69.71	4	69.90	71.10	43	5,621	0.76%
2021/05/18	1	65.30	1	65.60	65.70	0	5,490	0.00%
2021/05/17	6	63.58	1	62.50	59.80	5	5,451	0.09%
2021/05/14	101.1	68.85	14	65.54	65.70	87.1	5,343	1.63%	大買/
2021/05/13	5.5	66.31	17	65.11	68.20	-11.5	5,260	-0.22%
2021/05/12	6.1	71.82	58.1	70.22	70.10	-52	5,162	-1.01%
2021/05/11	33	82.10	30	81.02	77.80	3	5,087	0.06%
2021/05/10	4.1	80.61	15.2	79.59	82.10	-11.1	4,860	-0.23%
2021/05/07	0	0.00	2	74.20	74.70	-2	4,707	-0.04%
2021/05/06	3	71.90	7	72.57	72.90	-4	4,628	-0.09%
2021/05/05	6.4	73.99	3	70.53	73.10	3.4	4,535	0.07%
2021/05/04	42.3	79.11	31	76.34	72.00	11.3	4,407	0.26%
2021/05/03	22	78.65	12	78.78	79.90	10	4,116	0.24%
2021/04/29	6	72.48	13	70.75	72.70	-7	3,920	-0.18%
2021/04/28	5.2	69.61	1	68.90	68.90	4.2	3,807	0.11%
2021/04/27	13	69.91	14	69.59	69.30	-1	3,763	-0.03%
2021/04/26	7	66.86	13	68.84	69.30	-6	3,660	-0.16%
2021/04/23	7.2	63.35	7	62.81	63.00	0.2	3,560	0.01%
2021/04/22	33.2	70.28	24	71.07	64.90	9.2	3,487	0.26%
2021/04/21	1	65.10	3	65.37	68.30	-2	3,175	-0.06%
2021/04/20	3	60.17	9	59.74	62.10	-6	3,068	-0.20%
2021/04/19	30	61.07	33	61.12	61.80	-3	3,000	-0.10%
2021/04/16	14	57.52	2	57.15	58.70	12	2,881	0.42%
2021/04/15	0	0.00	2	55.25	55.20	-2	2,805	-0.07%
2021/04/14	0	0.00	11	54.95	55.10	-11	2,817	-0.39%
2021/04/13	12	57.29	10	56.63	55.50	2	2,817	0.07%
2021/04/12	2	54.65	1	54.40	55.20	1	2,759	0.04%
2021/04/09	1	53.50	7	53.43	53.60	-6	2,725	-0.22%
2021/04/08	1	55.00	1	55.20	55.30	0	2,696	0.00%
2021/04/07	1	55.60	1	55.50	55.10	0	2,703	0.00%
2021/04/06	0	0.00	1	55.00	54.80	-1	2,797	-0.04%
2021/04/01	1	54.80	1	54.90	54.80	0	2,872	0.00%
2021/03/31	1	54.90	1	55.20	55.20	0	2,858	0.00%
2021/03/30	4	54.15	3	54.23	54.70	1	2,841	0.04%
2021/03/29	2	53.80	6	53.73	53.50	-4	2,820	-0.14%
2021/03/26	6	53.23	12	52.74	53.00	-6	2,850	-0.21%
2021/03/25	3	51.83	1	52.20	51.70	2	2,929	0.07%
2021/03/24	2	53.00	5	52.72	52.90	-3	2,946	-0.10%
2021/03/23	4	54.30	8	53.90	53.10	-4	2,947	-0.14%
2021/03/22	10	55.14	2	54.95	54.60	8	2,936	0.27%
2021/03/19	3	53.30	2	52.55	53.00	1	2,971	0.03%
2021/03/18	32	51.80	51	51.74	52.50	-19	3,079	-0.62%
2021/03/17	69	50.45	74	50.55	50.40	-5	3,108	-0.16%
2021/03/16	48	49.67	21	49.72	49.25	27	3,083	0.88%
2021/03/15	125	49.87	108	50.07	49.95	17	3,075	0.55%	大買/大賣/
2021/03/12	25	48.15	28	48.28	48.55	-3	2,987	-0.10%
2021/03/11	20	47.95	13	48.17	47.80	7	2,938	0.24%
2021/03/10	39	47.88	22	47.67	47.90	17	2,887	0.59%
2021/03/09	11.5	46.44	17	46.95	47.70	-5.5	2,699	-0.20%
2021/03/08	4	44.60	3	44.58	44.60	1	2,633	0.04%
2021/03/05	0	48.00	10.4	43.75	43.85	-10.4	2,612	-0.40%
2021/03/04	8	44.17	3	44.53	43.80	5	2,610	0.19%
2021/03/03	1	44.45	10	44.00	44.20	-9	2,577	-0.35%
2021/03/02	27.5	47.71	31.4	48.26	44.85	-3.9	2,542	-0.15%
2021/02/26	6	44.43	19.4	44.39	45.35	-13.4	2,354	-0.57%
2021/02/25	14	42.24	26	41.43	41.85	-12	2,235	-0.54%
2021/02/24	22	41.05	29	40.98	40.95	-7	2,219	-0.32%
2021/02/23	1	42.45	1	41.85	41.75	0	2,228	0.00%
2021/02/22	58	41.93	17	41.94	42.15	41	2,221	1.85%
2021/02/19	0	0.00	3	40.50	39.95	-3	2,170	-0.14%
2021/02/17	3	39.20	3	39.70	40.00	0	2,165	0.00%
2021/02/05	5	38.40	0.5	38.50	38.40	4.5	2,156	0.21%
2021/02/04	0	38.40	0	0.00	38.40	0	2,168	0.00%
2021/02/03	0	0.00	7.1	39.10	38.35	-7.1	2,198	-0.32%
2021/02/01	1	37.30	0	0.00	37.40	1	2,314	0.04%
2021/01/29	1	38.20	0	0.00	38.05	1	2,314	0.04%
2021/01/28	1	39.00	0	0.00	39.00	1	2,339	0.04%
2021/01/27	1	38.90	0	0.00	39.15	1	2,382	0.04%
2021/01/26	0	0.00	7	39.75	39.85	-7	2,383	-0.29%
2021/01/21	0	0.00	6	38.76	38.15	-6	2,382	-0.25%
2021/01/20	5	38.68	3	38.42	37.95	2	2,382	0.08%
2021/01/19	1	37.95	1.1	38.42	38.85	-0.1	2,363	0.00%
2021/01/18	0	0.00	2	38.70	38.40	-2	2,396	-0.08%
2021/01/15	7	38.51	5	38.98	38.00	2	2,405	0.08%
2021/01/14	2	39.90	8	39.94	40.00	-6	2,375	-0.25%
2021/01/13	2	39.10	0	0.00	40.05	2	2,379	0.08%
2021/01/12	3	39.32	2	39.18	39.20	1	2,393	0.04%
2021/01/08	2	39.13	1	39.45	39.15	1	2,422	0.04%
2021/01/07	3	38.87	1	38.75	39.10	2	2,448	0.08%
2021/01/06	2	39.90	1	40.30	39.60	1	2,477	0.04%
2021/01/05	3	40.83	11	40.74	40.85	-8	2,492	-0.32%
2021/01/04	24	41.46	3	41.25	41.45	21	2,475	0.85%
2020/12/31	4	40.83	1	41.00	41.05	3	2,459	0.12%
2020/12/30	3	41.28	5	41.21	41.20	-2	2,452	-0.08%
2020/12/29	52	43.31	26	43.18	42.20	26	2,434	1.07%
2020/12/28	4	42.89	49	42.52	43.00	-45	2,328	-1.93%
2020/12/25	11	40.27	3	40.33	40.15	8	2,230	0.36%
2020/12/24	6	39.88	5	39.73	39.85	1	2,223	0.04%
2020/12/23	1	40.30	0	0.00	40.20	1	2,220	0.05%
2020/12/22	45	41.11	13	41.10	39.80	32	2,246	1.42%
2020/12/21	24	42.51	8	42.91	42.15	16	2,215	0.72%
2020/12/18	9	40.97	1	42.00	40.35	8	2,150	0.37%
2020/12/17	3	41.22	3	41.22	41.10	0	2,137	0.00%
2020/12/16	8	41.94	12	41.59	42.00	-4	2,156	-0.19%
2020/12/15	8	41.33	9	41.38	42.00	-1	2,118	-0.05%
2020/12/14	10	40.46	18	40.48	41.40	-8	2,018	-0.40%
2020/12/11	4	38.85	14	38.69	38.60	-10	1,885	-0.53%
2020/12/10	16	38.34	9	38.47	37.95	7	1,800	0.39%
2020/12/09	5	37.29	3	37.25	37.70	2	1,794	0.11%
2020/12/08	3	36.50	4	36.63	36.50	-1	1,810	-0.06%
2020/12/07	9	35.64	4	35.58	35.50	5	1,841	0.27%
2020/12/04	2	36.55	6	36.50	36.60	-4	1,898	-0.21%
2020/12/03	7	35.86	0	0.00	35.80	7	1,960	0.36%
2020/12/02	2	35.58	2	35.73	35.60	0	2,039	0.00%
2020/12/01	0	0.00	3	36.48	36.30	-3	2,119	-0.14%
2020/11/30	0	0.00	3	36.80	36.80	-3	2,227	-0.13%
2020/11/27	2	36.73	0	0.00	37.05	2	2,311	0.09%
2020/11/26	0	0.00	1	37.15	37.00	-1	2,493	-0.04%
2020/11/25	6	36.51	11	36.55	36.55	-5	2,628	-0.19%
2020/11/24	2	37.05	0	0.00	36.90	2	2,647	0.08%
2020/11/23	1	37.80	0	0.00	37.75	1	2,620	0.04%
2020/11/20	6	37.59	12	37.49	37.55	-6	2,603	-0.23%
2020/11/18	1	38.40	1.1	38.17	38.20	-0.1	2,565	0.00%
2020/11/17	1	37.10	0	0.00	37.80	1	2,547	0.04%
2020/11/16	2.1	37.10	1	37.10	37.70	1.1	2,553	0.04%
2020/11/13	1	37.10	1	37.10	37.10	0	2,552	0.00%
2020/11/12	7	37.58	0	0.00	37.35	7	2,561	0.27%
2020/11/11	1	37.65	0	0.00	37.65	1	2,574	0.04%
2020/11/10	40	38.98	47	38.34	38.15	-7	2,557	-0.27%
2020/11/09	2	40.75	4	39.84	40.00	-2	2,494	-0.08%
2020/11/06	6	38.45	3	38.40	38.35	3	2,430	0.12%
2020/11/05	2	38.65	1	39.10	38.60	1	2,459	0.04%
2020/11/04	2	39.48	5	39.84	39.20	-3	2,474	-0.12%
2020/11/03	7	38.61	0	0.00	38.60	7	2,437	0.29%
2020/11/02	3	38.28	3	38.72	38.70	0	2,442	0.00%
2020/10/30	2	38.60	0	0.00	38.40	2	2,438	0.08%
2020/10/29	0	0.00	2	38.45	38.90	-2	2,433	-0.08%
2020/10/28	4	38.19	1	39.00	38.15	3	2,442	0.12%
2020/10/27	2	37.85	1	38.30	38.40	1	2,432	0.04%
2020/10/26	10	38.90	10	39.10	38.10	0	2,435	0.00%
2020/10/23	0	0.00	3	37.80	37.80	-3	2,393	-0.13%
2020/10/21	0	0.00	22	37.71	38.00	-22	2,396	-0.92%
2020/10/20	2	38.10	27	38.06	38.25	-25	2,388	-1.05%
2020/10/19	46	37.86	13	37.53	38.20	33	2,363	1.40%
2020/10/16	1	37.50	3.3	36.95	36.10	-2.3	2,322	-0.10%
2020/10/15	1	37.00	6	37.14	36.95	-5	2,312	-0.22%
2020/10/14	14	37.66	27	37.72	37.85	-13	2,283	-0.57%
2020/10/13	10	36.59	24	36.63	36.65	-14	2,239	-0.63%
2020/10/08	8	35.78	2	35.85	35.60	6	2,190	0.27%
2020/10/07	6	35.85	3	36.10	35.95	3	2,198	0.14%
2020/10/06	2	35.50	0	0.00	35.40	2	2,197	0.09%
2020/09/30	2	34.33	0	0.00	34.95	2	2,258	0.09%
2020/09/28	10	34.00	2	34.15	34.20	8	2,305	0.35%
2020/09/25	7	34.27	9	34.56	33.35	-2	2,399	-0.08%
2020/09/24	0	0.00	28	34.06	34.00	-28	2,519	-1.11%
2020/09/23	12	34.00	1	33.90	33.80	11	2,552	0.43%
2020/09/22	13	35.15	7	34.99	35.40	6	2,535	0.24%
2020/09/21	1	34.20	5	35.14	35.65	-4	2,507	-0.16%
2020/09/18	2	34.15	0	0.00	34.20	2	2,482	0.08%
2020/09/17	9	34.44	0	0.00	34.30	9	2,477	0.36%
2020/09/16	10	34.78	1	34.70	34.70	9	2,459	0.37%
2020/09/15	4	35.79	4	35.83	35.55	0	2,440	0.00%
2020/09/14	19	35.54	14	35.69	35.80	5	2,439	0.20%
2020/09/11	18	37.23	18	36.49	36.30	0	2,413	0.00%
2020/09/10	18	37.98	46	37.45	37.85	-28	2,393	-1.17%
2020/09/09	14	38.40	7	38.81	38.20	7	2,359	0.30%
2020/09/08	3	37.52	31	37.54	38.00	-28	2,298	-1.22%
2020/09/07	24	39.44	8	39.18	38.75	16	2,230	0.72%
2020/09/04	21	38.77	19	38.40	40.10	2	2,151	0.09%
2020/09/03	19	38.65	38	38.27	38.05	-19	2,068	-0.92%
2020/09/02	15	36.06	9	35.71	36.25	6	1,953	0.31%
2020/09/01	45	35.30	36	35.94	34.40	9	1,871	0.48%
2020/08/31	37	35.18	29	35.02	35.75	8	1,684	0.47%
2020/08/28	3	32.03	10	32.73	32.50	-7	1,537	-0.46%
2020/08/25	3	31.95	0	0.00	31.70	3	1,549	0.19%
2020/08/24	0	0.00	1	31.55	31.25	-1	1,615	-0.06%
2020/08/21	0	0.00	1	31.05	31.00	-1	1,626	-0.06%
2020/08/20	2	30.55	12	30.66	30.30	-10	1,620	-0.62%
2020/08/19	5	31.78	9	31.54	31.20	-4	1,607	-0.25%
2020/08/18	1	32.05	2	32.23	32.00	-1	1,607	-0.06%
2020/08/17	2	31.65	6	31.96	32.00	-4	1,602	-0.25%
2020/08/14	1	31.55	6	31.94	31.55	-5	1,590	-0.31%
2020/08/13	1	31.25	12	30.70	31.00	-11	1,578	-0.70%
2020/08/12	2	30.63	2	30.60	30.85	0	1,580	0.00%
2020/08/11	7.5	31.84	29	31.67	30.90	-21.5	1,578	-1.36%
2020/08/10	14	31.59	9	31.71	31.90	5	1,540	0.32%
2020/08/07	0	0.00	1	30.25	30.70	-1	1,488	-0.07%
2020/08/06	0	0.00	5	30.42	30.20	-5	1,476	-0.34%
2020/08/05	9	29.53	2	29.00	29.60	7	1,458	0.48%
2020/08/04	1	28.65	0	0.00	28.85	1	1,446	0.07%
2020/08/03	5	28.57	1	28.60	28.50	4	1,445	0.28%
2020/07/31	0	0.00	1	29.50	29.10	-1	1,420	-0.07%
2020/07/30	15	29.02	0	0.00	29.30	15	1,408	1.07%
2020/07/29	0	0.00	5	28.80	28.70	-5	1,390	-0.36%
2020/07/27	0	0.00	4	28.75	28.55	-4	1,359	-0.29%
2020/07/17	0	0.00	11	27.93	28.00	-11	1,304	-0.84%
2020/07/16	1	27.85	0	0.00	27.85	1	1,295	0.08%
2020/07/15	1	27.95	4	27.90	27.90	-3	1,291	-0.23%
2020/07/14	1	27.70	11	28.02	28.05	-10	1,283	-0.78%
2020/07/10	23	28.79	1	28.25	28.60	22	1,251	1.76%
2020/07/09	16	31.41	8	30.83	30.70	8	1,194	0.67%
2020/07/08	20	31.88	18	31.91	31.90	2	1,165	0.17%
2020/07/07	12	31.64	7	31.56	31.65	5	1,127	0.44%
2020/07/06	36	31.68	5	31.98	31.70	31	1,093	2.83%
2020/07/03	35	30.12	30.1	30.58	30.55	4.9	989	0.50%
2020/07/02	1	27.90	5	28.01	28.20	-4	828	-0.48%
2020/07/01	13	27.47	0	0.00	27.50	13	768	1.69%
2020/06/30	9	27.43	0	0.00	27.40	9	743	1.21%
2020/06/29	12	27.44	0	0.00	27.45	12	729	1.64%
2020/06/24	13	27.45	0	0.00	27.45	13	712	1.82%
2020/06/23	3	27.42	0	0.00	27.50	3	707	0.42%
2020/06/22	7	27.49	4	27.56	27.45	3	695	0.43%
2020/06/19	9	27.60	0	0.00	27.50	9	681	1.32%
2020/06/18	1	27.15	2	27.45	27.50	-1	667	-0.15%
2020/06/17	4	27.08	4	27.08	27.25	0	642	0.00%
2020/06/16	5	26.60	0	0.00	26.60	5	614	0.81%
2020/06/15	2	26.48	0	0.00	26.45	2	604	0.33%
2020/06/12	6	26.02	9	25.99	26.35	-3	590	-0.51%
2020/06/11	10	26.40	0	0.00	26.25	10	581	1.72%
2020/06/10	3	26.45	1	26.65	26.65	2	573	0.35%
2020/06/08	0	0.00	4	26.48	26.40	-4	564	-0.71%
2020/06/05	0	0.00	9	26.20	26.20	-9	544	-1.65%
2020/06/04	12	26.00	0	0.00	26.10	12	542	2.21%
2020/06/03	12	26.08	0	0.00	26.05	12	537	2.23%
2020/06/02	2	26.25	12	26.26	26.20	-10	522	-1.91%
2020/06/01	12	26.46	17	26.30	26.25	-5	507	-0.98%
2020/05/29	28	26.50	14	26.49	26.50	14	456	3.07%
2020/05/28	4	24.69	0	0.00	24.10	4	378	1.06%
2020/05/22	0	0.00	1	23.95	23.95	-1	338	-0.30%
2020/05/21	1	24.00	0	0.00	24.00	1	322	0.31%
2020/05/18	2	23.05	2	23.10	23.20	0	299	0.00%
2020/05/14	0	0.00	8	22.40	22.45	-8	285	-2.81%
2020/05/13	2	22.40	0	0.00	22.45	2	280	0.71%
2020/05/12	8	22.30	0	0.00	22.30	8	277	2.88%
2020/05/11	2	22.05	0	0.00	22.05	2	273	0.73%
2020/05/07	1	22.25	0	0.00	22.35	1	258	0.39%
2020/04/22	0	0.00	23	20.54	20.80	-23	269	-8.53%
2020/04/17	0	0.00	3	21.60	21.40	-3	262	-1.14%
2020/04/15	0	0.00	13	21.45	21.40	-13	259	-5.01%
2020/04/14	1	21.15	0	0.00	21.30	1	257	0.39%
2020/03/27	0	0.00	40	19.30	19.25	-40	238	-16.76%
2020/03/25	1	18.90	2	18.85	18.85	-1	228	-0.44%
2020/03/24	41	18.35	0	0.00	18.30	41	228	17.95%
2020/03/18	0	0.00	3	19.10	18.85	-3	214	-1.40%
2020/03/17	1	19.00	2	19.25	19.00	-1	215	-0.46%
2020/03/13	0	0.00	2	19.85	20.20	-2	206	-0.97%
2020/03/10	0	0.00	3	21.80	22.05	-3	209	-1.43%
2020/03/09	5	22.39	0	0.00	22.20	5	203	2.45%
2020/03/06	3	22.45	0	0.00	22.65	3	195	1.53%
2020/03/04	4	22.54	0	0.00	22.65	4	194	2.06%
2020/03/02	2	22.50	2	22.50	22.70	0	188	0.00%
2020/02/27	1	22.70	0	0.00	22.75	1	186	0.54%
2020/02/19	0	0.00	3	23.20	23.15	-3	181	-1.65%
2020/02/17	3	22.75	0	0.00	22.75	3	177	1.69%
2020/02/14	0	0.00	1	22.85	22.95	-1	176	-0.57%
2020/02/06	2	23.20	0	0.00	23.30	2	194	1.03%
2020/02/05	3	23.00	0	0.00	22.95	3	193	1.55%
2020/02/03	5	22.73	0	0.00	22.95	5	190	2.62%
2020/01/30	1	23.30	0	0.00	22.85	1	181	0.55%
2020/01/16	0	0.00	2	24.15	24.15	-2	175	-1.14%
2020/01/13	2	24.00	0	0.00	24.10	2	177	1.13%
2019/12/25	0	0.00	0	24.00	24.10	0	234	-0.02%
2019/11/29	1	24.00	0	0.00	24.00	1	228	0.44%
2019/11/21	0	0.00	1	23.95	23.90	-1	231	-0.43%
2019/11/15	0	0.00	1	23.80	23.90	-1	242	-0.41%
2019/11/12	1	23.95	1	24.00	23.90	0	254	0.00%
2019/11/11	1	23.85	0	0.00	23.85	1	252	0.40%
2019/11/06	0	0.00	1	24.10	24.15	-1	257	-0.39%
2019/11/05	5	24.02	6	23.96	24.10	-1	253	-0.39%
2019/10/16	2	23.70	1	23.85	23.80	1	319	0.31%
2019/10/15	0	0.00	2	23.75	23.90	-2	328	-0.61%
2019/10/14	0	0.00	1	23.45	23.35	-1	299	-0.33%
2019/10/04	0	0.00	0.5	23.20	23.25	-0.5	315	-0.16%
2019/09/23	0	0.00	2	23.95	24.00	-2	326	-0.61%
2019/09/19	0	0.00	1	24.00	24.00	-1	330	-0.30%
2019/09/16	1	24.10	0	0.00	24.15	1	334	0.30%
2019/09/12	0	0.00	1	24.20	24.20	-1	333	-0.30%
2019/09/09	0.5	24.50	0	0.00	24.40	0.5	322	0.15%
2019/09/02	0	0.00	1	23.80	23.70	-1	332	-0.30%
2019/08/29	0	0.00	11	23.71	23.65	-11	338	-3.25%
2019/08/26	4	23.46	0	0.00	23.70	4	340	1.17%
2019/08/23	3	23.67	0	0.00	23.70	3	339	0.88%
2019/08/22	3	23.63	0	0.00	23.65	3	337	0.89%
2019/08/21	1	23.30	0	0.00	23.30	1	331	0.30%
2019/08/19	2	23.18	0	0.00	23.10	2	332	0.60%
2019/08/15	1	23.35	0	0.00	23.35	1	324	0.31%
2019/08/02	4	23.73	0	0.00	23.70	4	364	1.10%
2019/07/26	1	24.25	0	0.00	24.25	1	431	0.23%
2019/07/24	3	24.15	0	0.00	23.95	3	445	0.67%
2019/07/22	5	24.36	9	24.40	24.35	-4	437	-0.92%
2019/07/19	0	0.00	2	26.55	26.55	-2	422	-0.47%
2019/07/17	3	26.52	0	0.00	26.50	3	412	0.73%
2019/07/16	10	26.45	0	0.00	26.50	10	408	2.45%
2019/07/15	0	0.00	1	26.45	26.45	-1	404	-0.25%
2019/07/10	1	26.40	0	0.00	26.40	1	431	0.23%
2019/07/09	1	26.35	0	0.00	26.35	1	472	0.21%
2019/07/03	1	26.30	0	0.00	26.25	1	537	0.19%
2019/06/28	1	25.95	0	0.00	25.90	1	553	0.18%
2019/06/27	2	25.95	5	25.95	25.95	-3	558	-0.54%
2019/06/21	3	25.80	0	0.00	25.65	3	629	0.48%
2019/06/20	5	25.65	0	0.00	25.65	5	630	0.79%
2019/06/19	2	25.60	0	0.00	25.55	2	633	0.32%
2019/06/14	3	25.77	2	25.60	25.50	1	646	0.15%
2019/06/11	3	25.47	0	0.00	25.55	3	639	0.47%
2019/06/10	2	25.30	0	0.00	25.30	2	639	0.31%
2019/06/06	2	25.25	0	0.00	25.25	2	643	0.31%
2019/05/24	0	0.00	0.7	25.15	25.30	-0.7	680	-0.10%
2019/05/23	0	0.00	4	25.25	25.15	-4	685	-0.58%
2019/05/20	0	0.00	2	25.10	25.10	-2	698	-0.29%
2019/05/16	0	0.00	1	25.45	25.35	-1	704	-0.14%
2019/05/14	2	24.95	0	0.00	25.40	2	704	0.28%
2019/05/13	7	25.14	44	25.04	25.15	-37	697	-5.31%
2019/05/10	4	25.83	6	25.78	25.80	-2	677	-0.30%
2019/05/09	22	25.96	2	25.90	26.05	20	670	2.98%
2019/05/08	13	26.32	2	26.43	26.30	11	666	1.65%
2019/05/03	4	28.06	2	27.95	28.05	2	625	0.32%
2019/04/30	0	0.00	1	28.15	27.90	-1	617	-0.16%
2019/04/29	1	28.15	0	0.00	28.00	1	602	0.17%
2019/04/24	5	28.35	0	0.00	28.10	5	591	0.85%
2019/04/23	0	0.00	3	27.93	28.10	-3	582	-0.52%
2019/04/22	0	0.00	2	27.88	27.80	-2	569	-0.35%
2019/04/18	0	0.00	8	27.66	27.80	-8	568	-1.41%
2019/04/17	0	0.00	0.1	27.95	27.95	-0.1	563	-0.02%
2019/04/15	16	28.78	14	28.60	28.15	2	530	0.38%
2019/04/12	0	0.00	5	27.91	27.95	-5	486	-1.03%
2019/04/11	10	27.40	35	27.44	27.60	-25	464	-5.39%
2019/04/09	3	27.30	10	27.33	27.30	-7	437	-1.60%
2019/04/02	45	26.60	0	0.00	26.60	45	394	11.40%
2019/04/01	1	26.80	1	26.65	26.75	0	385	0.00%
2019/03/29	0	0.00	1	26.65	26.65	-1	377	-0.26%
2019/03/28	0	0.00	4	26.50	26.50	-4	372	-1.07%
2019/03/27	19	26.88	45	26.76	26.60	-26	361	-7.20%
2019/03/25	10	25.80	0	0.00	25.90	10	306	3.26%
2019/03/22	2	25.80	1	25.95	25.95	1	308	0.32%
2019/03/21	19	25.95	0	0.00	26.00	19	306	6.19%
2019/03/12	1	25.80	2	25.73	25.70	-1	324	-0.31%
2019/03/11	0	0.00	4	25.80	25.60	-4	322	-1.24%
2019/03/06	1	25.85	0	0.00	25.85	1	327	0.31%
2019/02/26	2	25.80	0	0.00	25.85	2	319	0.63%
2019/02/25	8	25.81	1	25.90	25.75	7	314	2.22%
2019/02/21	0	0.00	4	25.43	25.60	-4	298	-1.34%
2019/01/30	0	0.00	1	25.10	25.10	-1	359	-0.28%
2019/01/29	0	0.00	6	25.00	24.95	-6	363	-1.65%
2019/01/28	3	25.25	0	0.00	25.20	3	361	0.83%
2019/01/03	0	0.00	1	24.45	24.30	-1	507	-0.20%
2019/01/02	0	0.00	6	24.38	24.40	-6	511	-1.17%
2018/12/27	1	24.40	0	0.00	24.35	1	535	0.19%
2018/12/26	0	0.00	2	24.35	24.30	-2	543	-0.37%
2018/12/20	2	25.00	8	24.95	24.50	-6	629	-0.95%
2018/12/18	2	25.15	1	25.00	25.00	1	642	0.16%
2018/12/13	5	25.24	1	25.25	25.25	4	695	0.58%
2018/12/12	0	0.00	1	25.20	25.10	-1	704	-0.14%
2018/12/11	0	0.00	9	25.17	25.00	-9	741	-1.21%
2018/12/07	8	24.45	0	0.00	24.45	8	773	1.03%
2018/12/06	0	0.00	6	24.55	24.40	-6	828	-0.72%
2018/12/05	2	24.80	0	0.00	24.75	2	879	0.23%
2018/11/29	0	0.00	7	24.70	24.85	-7	881	-0.79%
2018/11/27	0	0.00	1	24.50	24.45	-1	876	-0.11%
2018/11/26	1	24.35	0	0.00	24.40	1	878	0.11%
2018/11/20	1	25.00	1	25.10	24.90	0	884	0.00%
2018/11/19	2	25.00	0	0.00	24.95	2	884	0.23%
2018/11/16	0	0.00	1	24.60	24.65	-1	882	-0.11%
2018/11/14	0	0.00	1	24.60	24.50	-1	874	-0.11%
2018/11/12	1	24.80	0	0.00	24.70	1	866	0.12%
2018/11/09	2	24.88	0	0.00	25.10	2	859	0.23%
2018/11/07	7	25.39	1	24.80	24.55	6	854	0.70%
2018/10/25	2	24.65	2	24.80	24.85	0	840	0.00%
2018/10/24	6	24.96	8	25.14	25.10	-2	847	-0.24%
2018/10/23	0	0.00	1	25.40	25.30	-1	837	-0.12%
2018/10/22	1	26.10	4	26.15	26.10	-3	832	-0.36%
2018/10/19	11	25.96	1	25.35	26.10	10	820	1.22%
2018/10/18	1	25.00	13	25.38	25.75	-12	810	-1.48%
2018/10/17	1	25.65	0	0.00	24.95	1	796	0.13%
2018/10/16	0	0.00	1	25.60	25.50	-1	783	-0.13%
2018/10/15	2	25.03	11	24.90	25.20	-9	771	-1.17%
2018/10/12	8	24.06	1	24.15	24.40	7	754	0.93%
2018/10/11	4	23.85	2	23.70	23.50	2	746	0.27%
2018/10/09	0	0.00	1	25.60	25.30	-1	722	-0.14%
2018/10/08	5	25.63	3	25.72	25.30	2	719	0.28%
2018/10/05	6	25.39	0	0.00	25.25	6	715	0.84%
2018/10/04	2	26.15	1	26.35	25.95	1	700	0.14%
2018/10/02	0	0.00	3	26.75	26.70	-3	707	-0.42%
2018/10/01	13	26.63	12	26.76	27.00	1	693	0.14%
2018/09/28	6	25.95	1	25.90	25.80	5	652	0.77%
2018/09/27	0	0.00	5	25.65	25.45	-5	646	-0.77%
2018/09/25	4	25.45	1	25.50	25.50	3	645	0.46%
2018/09/21	3	25.08	3	25.03	24.95	0	634	0.00%
2018/09/20	0	0.00	1	25.05	25.00	-1	626	-0.16%
2018/09/19	6	25.59	2	25.35	25.35	4	619	0.65%
2018/09/18	3	26.48	0	0.00	26.45	3	597	0.50%
2018/09/17	3	26.93	3	26.62	26.50	0	587	0.00%
2018/09/14	5	26.54	9	26.36	26.55	-4	547	-0.73%
2018/09/13	2	25.40	3	25.70	26.00	-1	512	-0.20%
2018/09/12	8	25.63	14	25.66	25.65	-6	491	-1.22%
2018/09/11	8	25.30	17	25.11	25.40	-9	436	-2.06%
2018/09/10	0	0.00	1	24.00	23.90	-1	383	-0.26%
2018/09/07	1	23.85	0	0.00	23.85	1	375	0.27%
2018/08/15	0	0.00	1	24.00	24.00	-1	372	-0.27%
2018/08/14	1	23.80	0	0.00	23.75	1	368	0.27%
2018/08/13	0	0.00	1	23.55	23.65	-1	364	-0.27%
2018/08/10	1	24.85	0	0.00	24.60	1	351	0.28%
2018/08/09	0	0.00	9	24.70	24.85	-9	342	-2.63%
2018/08/08	0.5	24.50	1	24.50	24.55	-0.5	332	-0.16%
2018/07/31	2	24.20	3	24.17	24.05	-1	327	-0.31%
2018/07/20	0	0.00	14	23.50	23.55	-14	316	-4.43%
2018/07/10	0	0.00	2	23.65	23.85	-2	380	-0.53%
2018/07/09	1	23.55	0	0.00	23.60	1	373	0.27%
2018/07/06	0	0.00	4	23.15	23.35	-4	376	-1.06%
2018/07/03	0	0.00	5	24.30	23.90	-5	446	-1.12%
2018/06/28	5	24.27	4	24.20	24.45	1	494	0.20%
2018/06/27	7	24.78	3	24.70	24.50	4	536	0.75%
2018/06/20	5	23.90	0	0.00	23.95	5	656	0.76%
2018/06/15	3	24.05	0	0.00	23.95	3	652	0.46%
2018/06/11	0	0.00	2	24.10	24.15	-2	648	-0.31%
2018/06/08	2	23.95	1	24.05	23.80	1	649	0.15%
2018/06/04	0	0.00	3	24.03	24.00	-3	641	-0.47%
2018/05/15	1	24.15	0	0.00	24.15	1	640	0.16%
2018/05/14	3	24.05	0	0.00	24.20	3	653	0.46%
2018/05/11	0	0.00	0	23.90	23.70	0	648	-0.01%
2018/04/30	0	0.00	1	23.15	23.40	-1	647	-0.15%
2018/04/27	0	0.00	4	22.98	23.05	-4	650	-0.61%
2018/04/26	2	23.08	0	0.00	22.65	2	653	0.31%
2018/04/20	0	0.00	2	23.50	23.65	-2	651	-0.31%
2018/04/19	0	0.00	1	23.45	23.35	-1	654	-0.15%
2018/04/18	0	0.00	40	23.41	23.55	-40	644	-6.20%
2018/04/17	13	23.73	2	23.95	23.65	11	635	1.73%
2018/04/16	5	23.96	1	24.10	23.95	4	622	0.64%
2018/04/13	3	24.58	5	25.25	24.45	-2	604	-0.33%
2018/04/12	4	24.85	0	0.00	24.95	4	596	0.67%
2018/04/11	27	24.73	18	24.91	25.30	9	596	1.51%
2018/04/10	11	25.01	1	25.10	24.90	10	573	1.74%
2018/04/09	23	25.82	10	25.77	25.45	13	568	2.29%
2018/04/03	9	25.12	9	25.29	25.35	0	540	0.00%
2018/04/02	4	24.76	0	0.00	24.50	4	507	0.79%
2018/03/31	2	24.90	1	25.40	24.85	1	501	0.20%
2018/03/30	58	25.59	34	25.44	25.05	24	493	4.87%
2018/03/29	2	25.00	12	24.83	25.40	-10	453	-2.21%
2018/03/28	6	24.58	1	24.80	24.10	5	382	1.31%
2018/03/27	0	0.00	1	23.55	23.70	-1	324	-0.31%
2018/03/23	2	22.95	0	0.00	22.90	2	318	0.63%
2018/03/21	2	23.55	0	0.00	23.50	2	323	0.62%
2018/03/20	1	23.35	0	0.00	23.50	1	328	0.30%
2018/03/19	0	0.00	2	23.55	23.55	-2	331	-0.60%
2018/03/15	0	0.00	1	23.30	23.25	-1	325	-0.31%
2018/03/12	1	22.80	0	0.00	22.80	1	342	0.29%
2018/03/01	0	22.70	0	0.00	22.75	0	402	0.00%
2018/02/21	0	0.00	1	22.75	22.75	-1	463	-0.22%
2018/02/07	1	22.70	0	0.00	22.70	1	471	0.21%
2018/02/06	1	22.70	2	22.30	21.80	-1	472	-0.21%
2018/02/05	0	0.00	6	22.95	23.05	-6	470	-1.28%
2018/01/31	2	23.15	0	0.00	23.25	2	484	0.41%
2018/01/30	2	23.25	0	0.00	23.30	2	489	0.41%
2018/01/17	0	0.00	1	23.55	23.55	-1	638	-0.16%
2018/01/16	0	0.00	1	23.55	23.40	-1	650	-0.15%
2018/01/15	2	23.40	1	23.35	23.30	1	653	0.15%
2018/01/11	0	0.00	5	23.59	23.50	-5	682	-0.73%
2018/01/05	0	0.00	2	23.70	23.70	-2	685	-0.29%
2018/01/04	0	0.00	2	23.60	23.65	-2	685	-0.29%
2018/01/03	0	0.00	4	23.75	23.70	-4	691	-0.58%
2018/01/02	0	0.00	6	23.53	23.70	-6	691	-0.87%