台驊投控 (2636)-新光-新竹券商分點個股進出

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
110.5
漲跌
▼2.5
漲幅
-2.21%
成交量
2,527張
產業
上市航運類股
620人加入追蹤

立即追蹤
本地時間:14:30

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

台驊投控 (2636)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/17	3	111.00	3.4	110.60	110.50	-0.4	2,679	-0.01%
2024/05/16	7.1	110.84	5.2	110.94	113.00	1.9	2,648	0.07%
2024/05/15	38	106.78	50.3	107.77	108.50	-12.3	2,610	-0.47%
2024/05/14	67	111.96	55.4	112.85	111.00	11.6	2,561	0.45%
2024/05/13	28	116.11	22.8	117.55	115.50	5.1	2,340	0.22%
2024/05/10	19.1	105.90	18	107.61	109.00	1.1	2,096	0.05%
2024/05/09	7.1	100.03	6	100.50	99.30	1.1	2,008	0.05%
2024/05/08	5	101.60	3	101.17	98.50	2	1,983	0.10%
2024/05/07	2	101.50	0	0.00	99.90	2	1,966	0.10%
2024/05/06	5	101.30	0	0.00	99.60	5	1,959	0.26%
2024/05/03	1	104.00	1	102.50	101.00	0	1,962	0.00%
2024/05/02	1	103.00	3	104.67	102.00	-2	1,962	-0.10%
2024/04/30	1	102.50	2.4	101.39	102.00	-1.4	1,970	-0.07%
2024/04/29	19.1	103.30	18.2	104.01	104.00	0.9	1,978	0.05%
2024/04/26	1.1	98.78	11	98.19	98.60	-9.9	1,940	-0.51%
2024/04/25	1	97.80	1	96.40	96.40	0	1,924	0.00%
2024/04/24	0.1	97.11	0	0.00	97.40	0.1	1,943	0.00%
2024/04/23	0.1	96.00	0	0.00	96.10	0.1	1,946	0.00%
2024/04/19	1.1	94.76	3	95.00	93.70	-2	2,007	-0.10%
2024/04/17	0	96.40	2	96.30	96.40	-2	2,086	-0.09%
2024/04/16	3	93.83	2	92.50	92.50	1	2,111	0.05%
2024/04/15	21	96.49	7	96.49	95.80	14	2,153	0.65%
2024/04/12	6.1	106.06	7.1	103.48	106.00	-1	2,135	-0.05%
2024/04/11	0	0.00	1	97.40	97.80	-1	2,178	-0.05%
2024/04/10	0.1	96.32	0	0.00	95.90	0.1	2,317	0.00%
2024/04/09	1.2	95.90	3	97.40	96.60	-1.8	2,346	-0.08%
2024/04/03	2	93.30	2	93.80	93.70	0	2,407	0.00%
2024/03/29	0	95.00	0	0.00	94.90	0	2,516	0.00%
2024/03/28	3	96.00	3	96.60	96.60	0	2,631	0.00%
2024/03/27	0	94.88	0	0.00	95.80	0	2,807	0.00%
2024/03/26	2	93.80	0	0.00	94.00	2	3,112	0.06%
2024/03/25	0	97.35	3	97.30	97.30	-3	3,235	-0.09%
2024/03/22	3	96.53	0	0.00	97.60	3	3,655	0.08%
2024/03/20	0	98.00	2	98.40	96.80	-2	3,765	-0.05%
2024/03/19	0	0.00	7	96.51	97.00	-7	3,751	-0.19%
2024/03/18	1	94.20	1	92.70	94.40	0	3,744	0.00%
2024/03/15	6	92.62	5	91.26	92.10	1	3,758	0.03%
2024/03/14	24	98.16	29	97.64	97.70	-5	3,563	-0.14%
2024/03/13	4	94.55	3	94.60	94.80	1	3,453	0.03%
2024/03/12	0	0.00	6	93.80	93.40	-6	3,422	-0.18%
2024/03/11	0	93.35	0	0.00	93.00	0	3,426	0.00%
2024/03/08	1	94.80	54	92.97	93.20	-53	3,453	-1.53%
2024/03/06	1	93.20	0	0.00	92.70	1	3,432	0.03%
2024/03/05	5	93.50	19.1	94.00	94.00	-14.1	3,421	-0.41%
2024/03/04	0.1	90.10	0	0.00	92.00	0.1	3,386	0.00%
2024/03/01	1	90.90	0	0.00	91.00	1	3,370	0.03%
2024/02/29	3	92.23	2	92.60	92.10	1	3,354	0.03%
2024/02/27	0	91.60	0	0.00	91.00	0	3,337	0.00%
2024/02/26	19	92.08	0.7	92.00	92.00	18.3	3,341	0.55%
2024/02/23	31	92.98	4.5	92.67	92.00	26.5	3,349	0.79%
2024/02/21	6	91.70	10	91.89	92.30	-4	3,307	-0.12%
2024/02/20	1	90.00	12.3	90.01	90.10	-11.3	3,278	-0.34%
2024/02/19	0	89.03	0	0.00	89.50	0	3,275	0.00%
2024/02/15	12	88.50	0	88.80	88.30	12	3,281	0.37%
2024/02/05	1.2	87.58	1	88.31	88.70	0.2	3,266	0.01%
2024/02/02	4.2	89.65	7.2	88.79	88.00	-3	3,236	-0.09%
2024/02/01	0	0.00	10	91.80	91.60	-10	3,182	-0.31%
2024/01/31	0	90.80	0	0.00	90.40	0	3,174	0.00%
2024/01/30	0	0.00	0.7	91.25	90.70	-0.7	3,201	-0.02%
2024/01/29	0	0.00	1	90.41	92.00	-1	3,198	-0.03%
2024/01/26	4	91.05	4.1	91.08	90.40	-0.1	3,191	0.00%
2024/01/25	18	91.52	9	91.63	91.50	9	3,179	0.28%
2024/01/24	0	92.90	8.9	92.96	93.00	-8.9	3,171	-0.28%
2024/01/23	3	91.00	0	0.00	90.90	3	3,151	0.10%
2024/01/22	2	92.00	0	0.00	92.20	2	3,126	0.06%
2024/01/19	2.1	92.09	1.1	92.19	92.20	1	3,120	0.03%
2024/01/18	4	93.08	11	93.12	92.90	-7	3,108	-0.23%
2024/01/17	0	0.00	14	92.15	90.60	-14	3,091	-0.45%
2024/01/16	3	92.70	3	92.50	91.90	0	3,069	0.00%
2024/01/15	6	94.65	8	94.53	93.80	-2	3,038	-0.07%
2024/01/12	4	92.45	10	92.82	92.80	-6	2,970	-0.20%
2024/01/11	1	91.20	2	90.70	89.80	-1	2,885	-0.03%
2024/01/10	3	89.83	1	89.40	89.30	2	2,886	0.07%
2024/01/09	13	90.84	7.8	91.48	90.00	5.2	2,842	0.18%
2024/01/08	2	96.65	3	95.60	96.10	-1	2,763	-0.04%
2024/01/05	18	93.91	15	92.84	96.50	3	2,690	0.11%
2024/01/04	21.1	91.22	6	91.73	92.60	15.1	2,575	0.59%
2024/01/03	14	88.69	6	88.72	88.30	8	2,438	0.33%
2024/01/02	4.2	89.03	1	87.80	87.40	3.2	2,402	0.13%
2023/12/28	0.1	87.20	3	87.10	87.00	-2.9	2,361	-0.12%
2023/12/27	0.2	89.10	1.1	89.98	88.50	-0.9	2,366	-0.04%
2023/12/26	0.1	89.00	0.1	89.40	89.00	-0.1	2,348	0.00%
2023/12/25	10.4	90.16	62	88.88	88.20	-51.6	2,303	-2.24%
2023/12/22	44	96.58	17.2	97.62	95.10	26.8	2,193	1.22%
2023/12/21	67	97.81	45	97.10	96.00	22	2,020	1.09%
2023/12/20	12	93.92	7.4	93.82	94.00	4.6	1,703	0.27%
2023/12/19	36.6	96.11	22	94.94	94.50	14.6	1,562	0.93%
2023/12/18	19	90.78	12	90.88	90.90	7	1,136	0.62%
2023/12/14	9.1	82.40	0	0.00	82.50	9.1	982	0.93%
2023/12/13	0	0.00	3.1	83.17	83.80	-3.1	978	-0.31%
2023/12/12	3.1	83.11	6	82.43	82.40	-2.9	985	-0.30%
2023/12/11	2	80.45	5	81.00	81.00	-3	950	-0.32%
2023/12/08	4.1	79.85	4	80.33	80.20	0.1	946	0.01%
2023/12/07	4	79.85	2	80.10	80.00	2	941	0.21%
2023/12/06	7.1	80.69	3	80.60	80.60	4.1	926	0.44%
2023/12/05	2.2	82.52	2	80.95	81.90	0.2	901	0.02%
2023/12/04	2	80.45	3.5	80.99	81.40	-1.5	851	-0.18%
2023/12/01	0.2	77.75	0	0.00	78.10	0.2	803	0.02%
2023/11/29	0	77.10	0	0.00	77.00	0	790	0.00%
2023/11/28	1	77.60	1	77.70	77.30	0	784	0.00%
2023/11/22	0	0.00	10	79.10	79.20	-10	752	-1.33%
2023/11/21	0	78.40	4	78.00	78.40	-4	734	-0.54%
2023/11/17	4	78.30	0	0.00	78.20	4	718	0.56%
2023/11/10	0	76.90	0	0.00	77.00	0	702	0.00%
2023/11/07	3	78.00	4.1	78.23	76.80	-1.1	697	-0.15%
2023/11/06	0	73.70	0	74.70	75.00	0	668	0.00%
2023/11/01	0	0.00	0	73.00	74.00	0	696	0.00%
2023/10/31	0	0.00	0.1	72.70	72.90	-0.1	703	-0.01%
2023/10/25	2	73.05	2	72.80	73.30	0	705	0.00%
2023/10/24	0	71.25	0	0.00	70.80	0	696	0.00%
2023/10/18	1	70.50	1	70.90	70.30	0	695	0.00%
2023/10/13	2	71.60	0	0.00	71.10	2	684	0.29%
2023/10/12	0	72.00	0	0.00	72.10	0	682	0.00%
2023/10/11	1	75.70	0	0.00	73.30	1	671	0.15%
2023/10/06	10	77.90	10	78.40	77.90	0	665	0.00%
2023/10/04	0	75.20	0.1	74.20	76.40	-0.1	662	-0.01%
2023/10/03	0	0.00	1	75.70	74.90	-1	626	-0.16%
2023/10/02	1	74.10	2	74.50	74.20	-1	609	-0.16%
2023/09/27	0	0.00	10	78.40	77.90	-10	596	-1.68%
2023/09/26	0	0.00	10	78.40	77.30	-10	676	-1.48%
2023/09/22	0	77.30	0	0.00	76.80	0	746	0.00%
2023/09/21	0	0.00	1	77.80	77.40	-1	751	-0.13%
2023/09/19	0	78.70	1	79.00	78.50	-1	745	-0.13%
2023/09/18	3	78.40	1	79.00	78.90	2	744	0.27%
2023/09/15	1.5	78.50	12	78.23	78.20	-10.5	736	-1.43%
2023/09/14	0	76.70	2	77.10	76.80	-2	699	-0.29%
2023/09/12	0	0.00	1	73.90	74.00	-1	687	-0.15%
2023/09/11	0	0.00	0	73.50	73.10	0	688	0.00%
2023/08/21	0	0.00	1	75.20	75.20	-1	907	-0.11%
2023/08/18	2	77.05	2	76.65	76.80	0	912	0.00%
2023/08/16	0	0.00	0	73.60	72.90	0	892	0.00%
2023/08/11	0	0.00	1	74.60	75.40	-1	894	-0.11%
2023/08/08	0	0.00	1	74.00	76.50	-1	890	-0.11%
2023/08/02	0	0.00	0.1	73.70	72.80	-0.1	863	-0.01%
2023/08/01	0	0.00	1	72.50	72.80	-1	859	-0.12%
2023/07/27	0	0.00	2.1	71.51	71.50	-2.1	854	-0.24%
2023/07/26	0	0.00	0.3	71.31	71.50	-0.3	853	-0.04%
2023/07/25	0	0.00	0.1	71.00	70.70	-0.1	853	-0.01%
2023/07/24	0.1	70.55	0	0.00	70.40	0.1	852	0.01%
2023/07/20	0	71.30	1	71.60	71.40	-1	854	-0.11%
2023/07/14	2	67.20	1	67.30	66.70	1	852	0.12%
2023/07/12	1	68.00	0	0.00	68.10	1	857	0.12%
2023/07/04	32	76.69	1.2	78.90	76.10	30.8	827	3.73%
2023/07/03	1	74.50	5	77.56	77.50	-4	739	-0.54%
2023/06/30	1	70.50	1	70.90	70.90	0	675	0.00%
2023/06/27	2	70.50	0	0.00	70.40	2	673	0.30%
2023/06/20	0	0.00	0.1	72.10	71.90	-0.1	693	-0.01%
2023/06/13	0	0.00	0.3	72.40	72.60	-0.3	972	-0.03%
2023/06/09	0	0.00	1	73.50	73.50	-1	1,205	-0.08%
2023/06/08	0	0.00	3	71.40	72.70	-3	1,389	-0.22%
2023/06/07	5	70.70	1	71.10	70.50	4	1,430	0.28%
2023/06/06	0	0.00	5	71.02	71.40	-5	1,459	-0.34%
2023/06/05	3	70.30	0	0.00	70.20	3	1,445	0.21%
2023/06/02	3	70.30	3	70.60	70.80	0	1,450	0.00%
2023/06/01	0	0.00	0	71.00	70.50	0	1,447	0.00%
2023/05/31	1	70.70	0	71.10	70.20	1	1,444	0.07%
2023/05/30	2	70.95	0	0.00	70.60	2	1,447	0.14%
2023/05/25	0	0.00	3	77.20	77.40	-3	1,431	-0.21%
2023/05/23	4	76.73	0	0.00	76.90	4	1,433	0.28%
2023/05/22	0	0.00	0.7	76.50	76.70	-0.7	1,435	-0.05%
2023/05/19	0	0.00	3	75.40	75.50	-3	1,431	-0.21%
2023/05/15	0	76.00	0	0.00	75.80	0	1,438	0.00%
2023/05/09	1	75.80	2	76.80	75.60	-1	1,449	-0.07%
2023/05/08	1	76.00	0	0.00	75.50	1	1,448	0.07%
2023/05/04	1	76.00	0	0.00	75.90	1	1,467	0.07%
2023/04/28	1	76.30	1	76.90	76.90	0	1,494	0.00%
2023/04/20	0	0.00	5	78.30	78.00	-5	1,530	-0.33%
2023/04/19	2	78.30	0	0.00	77.80	2	1,545	0.13%
2023/04/17	0	80.20	2	80.30	80.20	-2	1,550	-0.13%
2023/04/13	0	78.60	0	0.00	77.60	0	1,582	0.00%
2023/04/12	0	79.60	0	0.00	79.00	0	1,588	0.00%
2023/04/10	0	0.00	7	80.10	79.00	-7	1,626	-0.43%
2023/03/30	15	77.92	10	77.74	77.50	5	1,712	0.29%
2023/03/29	0	0.00	0	77.16	77.60	0	1,737	0.00%
2023/03/28	0	77.43	0	0.00	76.60	0	1,777	0.00%
2023/03/27	0	76.70	0	0.00	76.90	0	1,847	0.00%
2023/03/23	0	76.70	0.5	76.60	76.70	-0.5	1,979	-0.03%
2023/03/22	0	78.05	0	0.00	78.30	0	1,970	0.00%
2023/03/21	10	79.00	10	77.93	77.60	0	1,969	0.00%
2023/03/20	18	79.02	16	79.29	79.70	2	1,958	0.10%
2023/03/17	3	77.10	5	80.00	80.00	-2	1,932	-0.10%
2023/03/16	2	77.15	1	77.20	76.30	1	1,800	0.06%
2023/03/15	14	79.28	13	76.98	76.00	1	1,782	0.06%
2023/03/14	4	80.30	8	79.60	80.10	-4	1,693	-0.24%
2023/03/13	0	73.30	12	78.34	79.80	-12	1,606	-0.75%
2023/03/10	18	73.97	14	73.94	72.60	4	1,431	0.28%
2023/03/09	0	72.00	0	0.00	74.10	0	1,381	0.00%
2023/03/08	0	71.50	0	0.00	71.80	0	1,365	0.00%
2023/03/07	0	0.00	2	71.90	71.90	-2	1,370	-0.15%
2023/03/06	0	71.70	0	0.00	72.00	0	1,377	0.00%
2023/03/03	5	71.32	3	71.69	71.40	2	1,369	0.14%
2023/03/01	0	0.00	1	67.90	68.50	-1	1,364	-0.07%
2023/02/23	2	69.15	1	68.80	68.80	1	1,357	0.07%
2023/02/21	2	67.40	4	67.70	67.90	-2	1,349	-0.15%
2023/02/20	0.1	66.90	1	66.20	66.90	-1	1,350	-0.07%
2023/02/17	1	65.70	0	0.00	65.70	1	1,354	0.07%
2023/02/15	0	66.20	0	0.00	65.70	0	1,408	0.00%
2023/02/14	1.1	66.04	2.4	66.08	66.70	-1.3	1,440	-0.09%
2023/02/13	3	65.53	1	65.70	65.30	2	1,471	0.14%
2023/02/09	0	68.10	1	68.20	67.80	-1	1,647	-0.06%
2023/02/07	0	0.00	4	66.65	67.10	-4	1,710	-0.23%
2023/02/06	0	67.10	0	0.00	66.30	0	1,718	0.00%
2023/02/03	1	67.40	2	67.65	67.40	-1	1,720	-0.06%
2023/02/02	0	0.00	2	66.95	67.00	-2	1,707	-0.12%
2023/02/01	2	65.45	2	66.00	66.00	0	1,708	0.00%
2023/01/31	0	0.00	6.6	64.74	65.80	-6.6	1,718	-0.38%
2023/01/30	3	63.57	1	63.90	63.50	2	1,715	0.12%
2023/01/13	2	64.05	0	0.00	63.80	2	1,769	0.11%
2023/01/12	6	64.83	0	0.00	64.10	6	1,790	0.34%
2023/01/11	1	66.40	1	67.00	66.20	0	1,788	0.00%
2023/01/10	6	66.40	3	66.87	66.00	3	1,798	0.17%
2023/01/09	5	66.12	3	66.27	66.40	2	1,820	0.11%
2023/01/06	2	66.55	1	66.40	66.60	1	1,824	0.05%
2023/01/05	1	69.10	0	0.00	68.10	1	1,830	0.05%
2023/01/04	4.1	69.09	1	68.50	68.50	3.1	1,838	0.17%
2022/12/30	1	76.20	0	0.00	76.00	1	1,799	0.06%
2022/12/29	0	0.00	6	76.30	75.80	-6	1,788	-0.34%
2022/12/28	26	76.31	3	76.90	77.30	23	1,782	1.29%
2022/12/27	0	0.00	3	76.07	76.20	-3	1,774	-0.17%
2022/12/26	26	75.01	6	75.60	74.90	20	1,777	1.13%
2022/12/23	6	76.23	5	75.30	76.30	1	1,774	0.06%
2022/12/22	5.1	78.08	6	77.10	77.00	-0.9	1,766	-0.05%
2022/12/21	8	75.23	5	75.70	75.10	3	1,721	0.17%
2022/12/20	2.2	74.79	2	75.10	74.20	0.2	1,719	0.01%
2022/12/19	5.1	76.82	2	75.80	74.60	3.1	1,711	0.18%
2022/12/16	7	75.64	7	76.34	76.00	0	1,644	0.00%
2022/12/15	2	72.50	1	72.70	72.70	1	1,539	0.06%
2022/12/08	0	73.50	0	0.00	72.50	0	1,497	0.00%
2022/12/06	1	76.00	0	0.00	74.50	1	1,465	0.07%
2022/12/05	0	0.00	1	80.00	78.30	-1	1,448	-0.07%
2022/12/02	0	79.90	0	0.00	79.50	0	1,426	0.00%
2022/12/01	0	0.00	2	80.00	79.70	-2	1,419	-0.14%
2022/11/30	0	0.00	1	77.00	78.60	-1	1,408	-0.07%
2022/11/29	2	76.80	3	77.10	76.80	-1	1,405	-0.07%
2022/11/28	1	76.50	2	76.60	76.60	-1	1,414	-0.07%
2022/11/25	1	76.70	1	76.20	76.00	0	1,407	0.00%
2022/11/24	3	74.33	1	75.20	75.60	2	1,413	0.14%
2022/11/23	1	75.00	1	74.40	75.10	0	1,399	0.00%
2022/11/22	1	72.90	1	72.70	72.70	0	1,408	0.00%
2022/11/15	0	72.20	0	0.00	72.10	0	1,438	0.00%
2022/11/11	0	0.00	2	72.00	71.60	-2	1,429	-0.14%
2022/11/10	1	72.10	0	0.00	71.20	1	1,402	0.07%
2022/11/09	2	72.40	2	72.20	72.30	0	1,378	0.00%
2022/11/08	2	69.45	4	72.08	72.20	-2	1,360	-0.15%
2022/11/07	9	68.28	9	68.24	69.50	0	1,300	0.00%
2022/10/28	0	0.00	1	61.50	61.70	-1	1,175	-0.09%
2022/10/25	3	59.13	3	59.50	59.00	0	1,194	0.00%
2022/10/20	0	0.00	4	60.00	60.90	-4	1,175	-0.34%
2022/10/14	2	62.60	0	0.00	62.20	2	1,180	0.17%
2022/10/13	0	0.00	2	60.55	58.50	-2	1,175	-0.17%
2022/10/12	2	63.40	2	62.10	61.40	0	1,181	0.00%
2022/10/04	0	65.90	1	65.80	67.50	-1	1,258	-0.08%
2022/09/30	0	0.00	0.1	62.40	63.40	-0.1	1,301	0.00%
2022/09/28	0	0.00	7	63.00	61.40	-7	1,343	-0.52%
2022/09/27	1	64.64	0	0.00	66.60	1	1,370	0.07%
2022/09/26	0	64.60	6.2	65.34	63.90	-6.2	1,390	-0.45%
2022/09/23	0	71.00	0	0.00	71.00	0	1,413	0.00%
2022/09/22	0	0.00	1	70.30	69.90	-1	1,452	-0.07%
2022/09/21	2	73.17	0	0.00	72.20	2	1,513	0.14%
2022/09/12	1	73.10	1	73.60	73.10	0	2,274	0.00%
2022/09/07	1	69.50	1	70.80	70.50	0	2,392	0.00%
2022/09/06	1	73.40	0	0.00	72.40	1	2,416	0.04%
2022/09/05	1	72.30	0	0.00	72.30	1	2,487	0.04%
2022/09/02	1	75.50	1	76.20	74.60	0	2,581	0.00%
2022/08/31	1.3	77.10	1	78.50	78.80	0.3	2,776	0.01%
2022/08/30	0	0.00	17	77.06	77.90	-17	2,815	-0.60%
2022/08/29	6	77.10	1	77.70	77.20	5	2,846	0.18%
2022/08/26	2	82.30	0	0.00	81.90	2	2,882	0.07%
2022/08/23	3.1	81.80	1	81.80	81.70	2.1	3,053	0.07%
2022/08/22	3	84.97	20	84.03	83.80	-17	3,149	-0.54%
2022/08/16	1	85.50	1	85.80	85.50	0	3,288	0.00%
2022/08/12	1	88.40	0	0.00	88.80	1	3,366	0.03%
2022/08/11	1	88.40	0	0.00	88.40	1	3,375	0.03%
2022/08/09	2	86.95	0	0.00	88.60	2	3,381	0.06%
2022/08/05	3	86.50	0	0.00	87.00	3	3,379	0.09%
2022/08/04	2	83.35	0	0.00	84.80	2	3,392	0.06%
2022/08/03	0	0.00	6	85.60	84.80	-6	3,395	-0.18%
2022/08/02	1	85.80	0	0.00	86.40	1	3,400	0.03%
2022/08/01	1	87.00	0	0.00	87.60	1	3,411	0.03%
2022/07/29	6	86.60	2	86.25	85.80	4	3,420	0.12%
2022/07/28	1	83.90	0	0.00	83.30	1	3,421	0.03%
2022/07/26	1	85.40	1	86.00	85.00	0	3,431	0.00%
2022/07/25	1	85.30	1	86.00	86.30	0	3,438	0.00%
2022/07/22	10	88.46	5	88.10	88.00	5	3,433	0.15%
2022/07/21	2	84.65	2	84.60	85.90	0	3,412	0.00%
2022/07/19	1	84.50	14	83.23	83.10	-13	3,403	-0.38%
2022/07/15	1	81.80	0	0.00	82.00	1	3,382	0.03%
2022/07/14	1	83.30	0	0.00	83.00	1	3,401	0.03%
2022/07/13	1	82.70	0	0.00	81.20	1	3,385	0.03%
2022/07/12	0	0.00	4	82.50	80.90	-4	3,366	-0.12%
2022/07/11	0	0.00	1	86.10	85.90	-1	3,357	-0.03%
2022/07/08	2	86.25	3	86.17	87.40	-1	3,329	-0.03%
2022/07/07	2	81.50	0	0.00	82.70	2	3,297	0.06%
2022/07/05	3	82.97	3	81.60	83.00	0	3,268	0.00%
2022/07/04	1	82.00	3	80.17	80.90	-2	3,249	-0.06%
2022/07/01	3.5	84.74	22	82.98	80.80	-18.5	3,224	-0.57%
2022/06/30	0	0.00	1	87.40	86.20	-1	3,181	-0.03%
2022/06/29	4	90.73	2	89.60	89.60	2	3,144	0.06%
2022/06/28	35	93.93	33	95.23	95.40	2	3,081	0.06%
2022/06/27	7	92.04	7.2	95.52	96.80	-0.2	2,922	-0.01%
2022/06/24	0	0.00	4	88.35	88.00	-4	2,780	-0.14%
2022/06/23	3	82.90	8.1	83.24	83.00	-5.1	2,656	-0.19%
2022/06/22	5	84.32	6	84.30	83.60	-1	2,618	-0.04%
2022/06/21	1	89.10	6	88.90	89.10	-5	2,540	-0.20%
2022/06/20	3.3	90.83	2.1	90.86	87.00	1.2	2,485	0.05%
2022/06/17	3	96.23	0.1	96.30	95.80	3	2,395	0.12%
2022/06/16	4	100.03	5	100.50	97.00	-1	2,343	-0.04%
2022/06/15	3	105.34	1	105.50	103.50	2	2,300	0.09%
2022/06/14	6	106.42	7	108.36	108.00	-1	2,315	-0.04%
2022/06/13	8.8	110.32	4.6	113.42	108.50	4.2	2,350	0.18%
2022/06/10	7	118.21	7	118.00	116.50	0	2,360	0.00%
2022/06/09	11.1	135.40	2	135.25	133.00	9.1	2,299	0.40%
2022/06/08	13.3	138.69	1	141.00	138.50	12.3	2,259	0.54%
2022/06/07	7	138.00	1	137.00	137.50	6	2,373	0.25%
2022/06/06	3	137.33	8	136.50	137.50	-5	2,877	-0.18%
2022/06/02	2	131.00	1.1	132.94	134.00	0.9	3,099	0.03%
2022/06/01	1	132.50	7	132.36	132.50	-6	3,292	-0.18%
2022/05/31	8	131.06	4	131.00	133.00	4	3,909	0.10%
2022/05/30	7.5	130.76	10	133.30	132.50	-2.5	4,051	-0.06%
2022/05/27	3	129.00	2	127.00	129.00	1	3,976	0.03%
2022/05/26	0	0.00	5	125.10	124.50	-5	3,991	-0.13%
2022/05/25	2	124.25	3	123.83	123.50	-1	4,015	-0.02%
2022/05/24	3	124.67	0	0.00	123.50	3	4,021	0.07%
2022/05/23	6	123.50	9	123.78	124.00	-3	3,987	-0.08%
2022/05/19	0.1	113.50	0.1	115.50	115.50	0	4,042	0.00%
2022/05/18	2	117.00	2	116.50	117.50	0	4,064	0.00%
2022/05/17	1.1	115.05	0	0.00	115.00	1.1	4,080	0.03%
2022/05/13	0	0.00	2	119.50	120.00	-2	4,090	-0.05%
2022/05/12	1	118.50	3	115.50	114.50	-2	4,116	-0.05%
2022/05/10	0	0.00	4	118.00	121.00	-4	4,151	-0.10%
2022/05/09	4.4	122.16	3	121.17	120.00	1.4	4,184	0.03%
2022/05/06	4.5	122.89	1	123.00	124.00	3.5	4,239	0.08%
2022/05/05	0	0.00	4	123.50	122.50	-4	4,270	-0.09%
2022/05/04	0	0.00	0.6	121.50	120.50	-0.6	4,300	-0.01%
2022/04/27	3.1	115.00	0.1	114.00	114.50	3	4,364	0.07%
2022/04/26	1	119.00	0	0.00	117.00	1	4,367	0.02%
2022/04/25	0.1	117.62	1	117.50	117.00	-0.9	4,373	-0.02%
2022/04/20	3	123.33	2	122.75	122.00	1	4,395	0.02%
2022/04/19	2	122.00	5	122.10	121.00	-3	4,414	-0.07%
2022/04/18	3	120.50	0.1	120.00	120.00	3	4,427	0.07%
2022/04/15	2	122.75	0	0.00	122.00	2	4,450	0.04%
2022/04/14	2	122.50	1	123.50	122.00	1	4,447	0.02%
2022/04/13	4	122.50	2.1	123.02	123.50	1.9	4,452	0.04%
2022/04/12	2	118.75	1	118.50	120.00	1	4,464	0.02%
2022/04/11	1	120.50	1	121.00	120.00	0	4,473	0.00%
2022/04/08	1	121.00	1	119.50	122.00	0	4,497	0.00%
2022/04/07	2.2	118.08	2	117.75	116.50	0.2	4,491	0.01%
2022/04/06	0.3	120.05	0	0.00	120.00	0.3	4,498	0.01%
2022/04/01	3	122.83	5	121.80	123.00	-2	4,564	-0.04%
2022/03/31	1	122.00	0	0.00	122.50	1	4,563	0.02%
2022/03/29	1	122.00	0	0.00	122.00	1	4,564	0.02%
2022/03/28	3.1	121.37	3	122.50	122.50	0.1	4,565	0.00%
2022/03/25	5.2	123.73	5.8	126.38	123.00	-0.6	4,581	-0.01%
2022/03/24	0.1	128.50	4	127.88	127.50	-3.9	4,574	-0.09%
2022/03/23	2.1	130.27	0	0.00	129.00	2.1	4,601	0.05%
2022/03/22	0	0.00	1	130.50	130.00	-1	4,618	-0.02%
2022/03/21	6	130.92	5	131.00	130.50	1	4,630	0.02%
2022/03/18	4	130.01	2	130.00	131.50	2	4,671	0.04%
2022/03/17	9	131.06	13	131.12	133.00	-4	4,668	-0.09%
2022/03/16	10	130.85	10	132.15	129.00	0	4,670	0.00%
2022/03/15	12	138.46	15	140.73	134.00	-3	4,713	-0.06%
2022/03/14	16	140.38	7	140.14	139.50	9	4,762	0.19%
2022/03/11	10	139.60	8	139.31	140.00	2	4,851	0.04%
2022/03/10	24	142.35	21.3	142.51	139.00	2.7	4,898	0.06%
2022/03/09	62.4	145.17	61	143.88	141.00	1.4	4,863	0.03%
2022/03/08	38.2	145.79	49	146.11	150.00	-10.8	4,582	-0.24%
2022/03/07	24.1	150.61	18	151.39	146.50	6.1	4,386	0.14%
2022/03/04	107.2	155.61	92.3	155.15	153.00	14.9	4,324	0.34%	大買/
2022/03/03	5	144.00	10.1	145.75	150.00	-5.1	3,707	-0.14%
2022/03/02	2	135.50	1	136.50	136.50	1	3,540	0.03%
2022/03/01	1.3	135.27	0.1	135.00	137.00	1.2	3,559	0.03%
2022/02/24	10	127.20	10	127.80	126.50	0	3,523	0.00%
2022/02/23	4	131.50	1	132.00	131.50	3	3,539	0.08%
2022/02/22	1	127.00	2.5	127.80	129.00	-1.5	3,578	-0.04%
2022/02/21	3.1	134.95	5	134.20	133.50	-1.9	3,596	-0.05%
2022/02/18	2.5	129.52	3	128.67	129.50	-0.5	3,554	-0.01%
2022/02/17	1	127.00	0	0.00	127.00	1	3,609	0.03%
2022/02/16	0	127.50	3	128.34	128.50	-3	3,712	-0.08%
2022/02/15	4	124.50	4	125.00	124.00	0	3,877	0.00%
2022/02/14	3	127.17	7	127.86	125.50	-4	4,015	-0.10%
2022/02/11	7	126.43	11	127.09	125.50	-4	4,066	-0.10%
2022/02/10	10	125.50	4	126.50	125.50	6	4,158	0.14%
2022/02/09	2	124.50	15	125.37	125.50	-13	4,363	-0.30%
2022/02/08	11	124.82	16	123.63	122.50	-5	4,597	-0.11%
2022/02/07	12	121.21	4	121.25	121.00	8	4,926	0.16%
2022/01/26	3	113.83	3	114.83	112.00	0	5,286	0.00%
2022/01/25	0	112.00	0	0.00	110.50	0	5,312	0.00%
2022/01/21	9.3	118.62	19	117.79	116.00	-9.7	5,426	-0.18%
2022/01/20	7	120.64	5	121.30	122.50	2	5,453	0.04%
2022/01/19	6	120.17	5	121.20	120.50	1	5,473	0.02%
2022/01/18	0	0.00	4	124.00	123.50	-4	5,514	-0.07%
2022/01/17	4	123.50	8	124.31	123.50	-4	5,631	-0.07%
2022/01/14	6	125.50	8	124.31	126.50	-2	5,724	-0.03%
2022/01/13	6	126.33	9	126.33	126.00	-3	5,812	-0.05%
2022/01/12	9	127.39	5.4	127.98	127.50	3.6	5,870	0.06%
2022/01/11	4	129.50	1.1	131.45	129.00	3	5,925	0.05%
2022/01/10	0	0.00	1.2	131.07	130.50	-1.2	6,145	-0.02%
2022/01/07	4	130.75	1	131.50	132.00	3	6,498	0.05%
2022/01/06	0.2	134.50	0	0.00	133.00	0.2	6,755	0.00%
2022/01/05	0	133.50	4	134.25	132.50	-4	6,946	-0.06%
2022/01/04	2	134.50	1	133.00	134.50	1	7,109	0.01%
2022/01/03	1	131.50	3	136.33	134.00	-2	7,160	-0.03%
2021/12/30	5	135.80	1	136.00	136.50	4	7,336	0.05%
2021/12/29	4	139.13	6.2	138.50	137.50	-2.2	7,451	-0.03%
2021/12/28	21	141.60	10	140.20	139.00	11	7,728	0.14%
2021/12/27	2	136.00	14	137.36	137.00	-12	7,866	-0.15%
2021/12/24	2	135.50	4	136.00	135.50	-2	8,083	-0.02%
2021/12/23	4	136.51	4	136.50	136.50	0	8,152	0.00%
2021/12/22	0	0.00	1	138.02	138.00	-1	8,257	-0.01%
2021/12/21	11	137.09	10	137.65	139.50	1	8,354	0.01%
2021/12/20	4	135.50	6	137.00	136.00	-2	8,425	-0.02%
2021/12/17	23	137.98	11.1	138.05	137.00	11.9	8,496	0.14%
2021/12/16	0.6	136.00	0.1	137.50	135.00	0.5	8,538	0.01%
2021/12/15	1	135.01	5	134.30	135.00	-4	8,598	-0.05%
2021/12/14	17.1	135.90	16.1	135.77	133.00	1	8,730	0.01%
2021/12/13	6	139.34	2	140.00	139.00	4	8,724	0.05%
2021/12/10	12.1	140.79	11	140.59	140.00	1.1	8,798	0.01%
2021/12/09	64.2	142.11	65	142.22	142.50	-0.8	8,860	-0.01%
2021/12/08	18.3	149.85	24.1	148.47	147.00	-5.9	8,831	-0.07%
2021/12/07	10.2	147.13	7	147.64	148.00	3.2	8,808	0.04%
2021/12/06	30.2	145.70	29	145.40	145.00	1.2	8,776	0.01%
2021/12/03	32	145.12	4	143.75	142.00	28	8,830	0.32%
2021/12/02	19.7	144.95	16	144.91	144.00	3.7	9,082	0.04%
2021/12/01	6	137.83	18	137.72	138.00	-12	8,992	-0.13%
2021/11/30	17.2	136.49	14	139.04	138.50	3.2	9,138	0.03%
2021/11/29	1	130.50	2	132.00	131.50	-1	9,035	-0.01%
2021/11/26	18	133.28	12	134.25	130.00	6	9,061	0.07%
2021/11/25	3	136.83	3	139.00	136.50	0	9,055	0.00%
2021/11/24	1	135.00	2.1	136.23	136.50	-1.1	9,073	-0.01%
2021/11/23	2	134.50	6	135.67	134.50	-4	9,123	-0.04%
2021/11/22	2	133.00	3	134.33	133.50	-1	9,286	-0.01%
2021/11/19	5.4	133.30	12	134.21	131.50	-6.6	9,360	-0.07%
2021/11/18	1.1	135.59	2	136.50	134.50	-0.9	9,485	-0.01%
2021/11/17	8.1	133.94	7	133.14	134.00	1.1	9,734	0.01%
2021/11/16	1	136.50	5	136.00	137.00	-4	9,905	-0.04%
2021/11/15	9	134.56	11	134.77	133.50	-2	10,229	-0.02%
2021/11/12	18	136.19	16	137.38	136.00	2	10,591	0.02%
2021/11/11	18	132.92	21.1	135.03	132.00	-3.1	10,671	-0.03%
2021/11/10	4	140.63	9	138.44	136.50	-5	10,848	-0.05%
2021/11/09	2.1	138.86	7	139.21	139.50	-4.9	10,983	-0.04%
2021/11/08	17	138.12	16	136.84	139.00	1	11,068	0.01%
2021/11/05	16	134.19	10	134.85	134.00	6	11,188	0.05%
2021/11/04	44	144.58	25	141.90	139.00	19	11,506	0.17%
2021/11/03	20	143.45	37	143.97	145.00	-17	11,528	-0.15%
2021/11/02	6	132.33	10	132.30	132.00	-4	11,579	-0.03%
2021/11/01	4.1	130.54	4	131.25	130.50	0.1	11,708	0.00%
2021/10/29	58	129.17	13	130.42	129.00	45	11,795	0.38%
2021/10/28	12	126.67	11	127.95	125.00	1	12,143	0.01%
2021/10/27	32	124.02	3	125.00	126.00	29	12,656	0.23%
2021/10/26	6	126.42	2	127.50	126.50	4	13,233	0.03%
2021/10/25	3	124.50	88	125.05	127.00	-85	13,697	-0.62%
2021/10/22	11	123.09	5	122.60	122.00	6	14,045	0.04%
2021/10/21	18	128.28	20.5	128.88	126.50	-2.5	14,397	-0.02%
2021/10/20	12	127.67	8	127.69	125.00	4	14,730	0.03%
2021/10/19	56	126.28	5	127.10	127.00	51	15,460	0.33%
2021/10/18	17	124.65	30.5	126.56	126.00	-13.5	16,272	-0.08%
2021/10/15	64	133.59	41	133.06	133.00	23	16,540	0.14%
2021/10/14	4	133.00	75.1	131.51	138.00	-71.1	16,727	-0.42%
2021/10/13	23	131.70	14	132.04	125.50	9	17,170	0.05%
2021/10/12	83	128.71	15	129.20	133.00	68	18,156	0.37%
2021/10/08	5	133.60	5	133.10	132.00	0	18,599	0.00%
2021/10/07	21	136.26	48.3	135.58	134.00	-27.3	19,234	-0.14%
2021/10/06	75.3	128.59	31.2	128.12	129.50	44	19,609	0.22%
2021/10/05	72.1	133.08	168	131.22	132.50	-95.9	20,105	-0.48%	大賣/
2021/10/04	396.3	130.64	74.1	127.77	126.00	322.2	20,507	1.57%	大買/鉅額交易
2021/10/01	97	136.06	51	136.22	140.00	46	21,336	0.22%
2021/09/30	113	144.96	117	140.27	144.00	-4	21,979	-0.02%	大買/大賣/
2021/09/29	4	140.00	1.2	141.08	139.00	2.9	22,568	0.01%
2021/09/28	20	144.05	4.1	145.63	143.50	16	23,358	0.07%
2021/09/27	7	149.57	2	149.00	149.00	5	24,326	0.02%
2021/09/24	19	154.79	21.3	154.16	156.00	-2.3	25,248	-0.01%
2021/09/23	7	150.57	9.6	150.07	151.50	-2.6	25,817	-0.01%
2021/09/22	8.1	147.27	1.1	148.55	147.00	7	26,759	0.03%
2021/09/17	4	153.88	6	155.00	155.50	-2	27,221	-0.01%
2021/09/16	0.1	151.00	1	152.00	153.00	-0.9	27,892	0.00%
2021/09/15	23	150.93	157	148.54	152.00	-134	28,218	-0.47%	大賣/鉅額交易
2021/09/14	88	149.71	63.1	151.02	150.00	24.9	28,740	0.09%
2021/09/13	35.1	153.35	15	155.37	151.50	20.1	29,687	0.07%
2021/09/10	62	152.90	12	155.58	158.00	50	30,107	0.17%
2021/09/09	32	154.59	254	154.57	156.00	-222	30,598	-0.73%	大賣/鉅額交易
2021/09/08	13	151.08	131	151.92	154.00	-118	30,648	-0.38%	大賣/鉅額交易
2021/09/07	71.1	156.70	65.5	159.36	154.00	5.6	30,675	0.02%
2021/09/06	115.1	154.94	135.1	156.81	151.50	-20	30,423	-0.07%	大買/大賣/
2021/09/03	64.4	162.57	73	165.31	157.50	-8.6	30,452	-0.03%
2021/09/02	7	176.43	11	176.86	177.00	-4	30,303	-0.01%
2021/09/01	15.1	178.72	12.1	176.78	175.00	3	30,320	0.01%
2021/08/31	11	181.36	11	183.59	179.50	0	30,343	0.00%
2021/08/30	231	182.59	12	182.21	182.50	219	30,448	0.72%	大買/鉅額交易
2021/08/27	13.1	181.99	367	178.20	178.00	-353.9	30,524	-1.16%	大賣/鉅額交易
2021/08/26	29.1	186.81	28.1	188.48	182.00	1.1	30,680	0.00%
2021/08/25	17.1	183.25	12.1	183.90	185.00	5	30,722	0.02%
2021/08/24	15.1	183.92	8	182.81	180.00	7.1	31,199	0.02%
2021/08/23	43.5	190.35	35.3	188.15	184.00	8.2	31,441	0.03%
2021/08/20	24.2	176.04	29	176.50	177.00	-4.8	31,193	-0.02%
2021/08/19	174.1	183.23	42.3	183.91	174.00	131.8	31,090	0.42%	大買/鉅額交易
2021/08/18	138.3	179.67	70.2	181.20	191.50	68.1	30,973	0.22%	大買/
2021/08/17	43.4	180.29	39	181.69	174.50	4.4	30,603	0.01%
2021/08/16	349	176.95	144.2	182.30	182.50	204.8	30,542	0.67%	大買/大賣/鉅額交易
2021/08/13	61	180.71	469	180.49	175.00	-408	30,388	-1.34%	大賣/鉅額交易
2021/08/12	62	180.12	77	178.67	184.00	-15	30,321	-0.05%
2021/08/11	58	181.04	69	181.01	177.50	-11	30,246	-0.04%
2021/08/10	96	186.95	92.1	188.79	187.00	3.9	29,958	0.01%
2021/08/09	84	186.27	77.5	188.64	183.00	6.5	29,466	0.02%
2021/08/06	40.2	186.31	45	188.12	180.00	-4.8	29,109	-0.02%
2021/08/05	9.1	178.93	5	177.70	180.50	4.1	28,742	0.01%
2021/08/04	27	184.09	26.1	183.65	184.50	0.9	28,625	0.00%
2021/08/03	87.2	184.74	25	184.80	182.50	62.2	28,699	0.22%
2021/08/02	98.1	186.40	100	187.47	190.00	-2	28,426	-0.01%
2021/07/30	46.2	195.30	36.1	193.91	183.00	10.1	27,927	0.04%
2021/07/29	52.2	194.42	102.1	195.20	201.50	-49.9	27,415	-0.18%	大賣/
2021/07/28	109.2	188.48	112.3	187.22	183.50	-3.1	27,036	-0.01%	大買/大賣/
2021/07/27	236	198.31	149	196.98	190.00	87	26,859	0.32%	大買/大賣/
2021/07/26	84.1	209.42	95.1	210.59	206.50	-11	26,606	-0.04%
2021/07/23	160	221.93	150.2	221.02	210.00	9.8	26,290	0.04%	大買/大賣/
2021/07/22	83.2	204.79	156.5	209.44	224.50	-73.3	25,550	-0.29%	大賣/
2021/07/21	104.1	218.09	112.4	216.15	208.00	-8.3	24,754	-0.03%	大買/大賣/
2021/07/20	49.3	224.54	58	226.04	229.00	-8.8	24,353	-0.04%
2021/07/19	119.1	241.39	129.1	243.10	235.00	-10	23,886	-0.04%	大買/大賣/
2021/07/16	304.2	267.81	287.1	263.82	244.00	17.1	23,486	0.07%	大買/大賣/
2021/07/15	86	248.95	89	247.11	257.50	-3	22,414	-0.01%
2021/07/14	95.2	241.19	118.8	240.82	234.50	-23.6	21,868	-0.11%	大賣/
2021/07/13	166.1	267.86	159.2	272.71	252.00	6.9	21,299	0.03%	大買/大賣/
2021/07/12	151.1	288.43	234.3	291.30	279.50	-83.2	20,787	-0.40%	大買/大賣/
2021/07/09	146.1	291.69	98.5	290.19	280.00	47.7	20,166	0.24%	大買/
2021/07/08	131.4	294.80	110.3	292.28	295.50	21.1	19,499	0.11%	大買/大賣/
2021/07/07	285.7	292.16	223	289.42	290.00	62.7	18,526	0.34%	大買/大賣/
2021/07/06	118	300.91	151.5	301.25	283.00	-33.4	17,714	-0.19%	大買/大賣/
2021/07/05	182.4	299.67	217.9	302.34	294.00	-35.5	17,091	-0.21%	大買/大賣/
2021/07/02	318.3	300.25	310.1	295.97	307.00	8.2	16,199	0.05%	大買/大賣/
2021/07/01	338.4	279.03	263	282.51	286.50	75.4	15,143	0.50%	大買/大賣/
2021/06/30	100.4	249.13	166	251.83	260.50	-65.6	14,146	-0.46%	大賣/
2021/06/29	288.2	250.14	347	249.65	237.00	-58.8	13,514	-0.43%	大買/大賣/
2021/06/28	154	234.59	73	240.70	244.00	81	12,513	0.65%	大買/
2021/06/25	88.1	216.15	157.1	216.85	222.00	-69	11,999	-0.57%	大賣/
2021/06/24	19.2	193.72	69	191.75	202.00	-49.8	11,191	-0.44%
2021/06/23	75.2	189.21	136.2	188.98	184.00	-61	10,842	-0.56%	大賣/
2021/06/22	154.2	213.71	132.7	210.52	197.00	21.4	10,244	0.21%	大買/大賣/
2021/06/21	113.5	201.62	57.3	202.77	205.50	56.2	9,196	0.61%	大買/
2021/06/18	101.2	185.39	113.9	185.00	189.50	-12.7	8,712	-0.15%	大買/大賣/
2021/06/17	28.1	163.15	7.7	167.10	172.50	20.4	8,170	0.25%
2021/06/16	14.2	153.97	15.3	159.63	157.00	-1	8,058	-0.01%
2021/06/15	31	139.16	6.2	140.81	146.00	24.8	7,942	0.31%
2021/06/11	12.4	135.42	19	136.26	133.00	-6.6	7,888	-0.08%
2021/06/09	3.1	128.93	3.1	127.96	125.00	0	7,759	0.00%
2021/06/08	4.2	127.92	0	0.00	128.50	4.2	7,737	0.05%
2021/06/07	4.3	124.12	12.1	121.33	122.50	-7.8	7,707	-0.10%
2021/06/04	8.2	134.48	7.3	133.92	133.00	0.9	7,735	0.01%
2021/06/03	26.7	129.42	10.5	129.14	132.00	16.2	7,666	0.21%
2021/06/02	8	124.00	11	124.00	124.00	-3	7,441	-0.04%
2021/06/01	148	103.30	134	104.49	113.00	14	7,205	0.19%	大買/大賣/
2021/05/31	15.6	102.36	22	102.68	103.00	-6.4	6,640	-0.10%
2021/05/28	1	93.70	0	0.00	93.70	1	6,264	0.02%
2021/05/27	3	85.20	2.1	85.20	85.20	0.9	6,424	0.01%
2021/05/26	6	74.43	21.1	76.23	77.50	-15.1	6,440	-0.23%
2021/05/25	19	69.45	12	71.13	70.50	7	6,167	0.11%
2021/05/24	19	73.09	23	73.66	72.00	-4	6,069	-0.07%
2021/05/21	28	71.78	21	71.93	71.50	7	5,882	0.12%
2021/05/20	13	69.62	13	69.39	68.40	0	5,775	0.00%
2021/05/19	16	69.48	8	70.24	71.10	8	5,621	0.14%
2021/05/17	1	62.10	4	60.45	59.80	-3	5,451	-0.06%
2021/05/14	2	64.20	1	64.30	65.70	1	5,343	0.02%
2021/05/13	6.1	67.04	14	66.42	68.20	-7.9	5,260	-0.15%
2021/05/12	3	71.10	8	74.54	70.10	-5	5,162	-0.10%
2021/05/11	25	81.84	39	81.23	77.80	-14	5,087	-0.28%
2021/05/10	28	80.70	7	79.39	82.10	21	4,860	0.43%
2021/05/07	11	74.65	7.2	73.50	74.70	3.8	4,707	0.08%
2021/05/06	2	71.00	1	73.60	72.90	1	4,628	0.02%
2021/05/05	16	73.63	20	72.47	73.10	-4	4,535	-0.09%
2021/05/04	48.1	79.57	30	78.43	72.00	18.1	4,407	0.41%
2021/05/03	9	79.04	2.3	78.73	79.90	6.7	4,116	0.16%
2021/04/29	2	71.25	9	71.90	72.70	-7	3,920	-0.18%
2021/04/28	2.2	68.90	5	69.70	68.90	-2.8	3,807	-0.07%
2021/04/27	58.1	69.53	15	69.55	69.30	43.1	3,763	1.15%
2021/04/26	0	0.00	1.2	69.30	69.30	-1.2	3,660	-0.03%
2021/04/23	8.2	64.53	9.1	62.22	63.00	-0.9	3,560	-0.02%
2021/04/22	54	69.80	39.2	69.39	64.90	14.8	3,487	0.42%
2021/04/21	0	0.00	26.3	68.17	68.30	-26.3	3,175	-0.83%
2021/04/20	1	62.80	2	61.35	62.10	-1	3,068	-0.03%
2021/04/19	28	61.66	3	61.40	61.80	25	3,000	0.83%
2021/04/16	3	57.70	9	56.49	58.70	-6	2,881	-0.21%
2021/04/15	4.5	55.27	2	55.20	55.20	2.5	2,805	0.09%
2021/04/14	0	0.00	2	54.40	55.10	-2	2,817	-0.07%
2021/04/13	0	0.00	5.5	56.36	55.50	-5.5	2,817	-0.20%
2021/04/12	1	55.00	4.1	55.15	55.20	-3.1	2,759	-0.11%
2021/04/09	2	53.30	4	53.63	53.60	-2	2,725	-0.07%
2021/04/07	1	55.10	5	55.34	55.10	-4	2,703	-0.15%
2021/04/06	1.5	54.73	1	54.70	54.80	0.5	2,797	0.02%
2021/04/01	5	54.60	2	56.00	54.80	3	2,872	0.10%
2021/03/31	11	55.29	2	55.30	55.20	9	2,858	0.31%
2021/03/30	2	54.70	6	54.20	54.70	-4	2,841	-0.14%
2021/03/29	3	53.70	6	53.93	53.50	-3	2,820	-0.11%
2021/03/26	1	53.00	0	0.00	53.00	1	2,850	0.04%
2021/03/25	0	53.00	13	51.92	51.70	-13	2,929	-0.44%
2021/03/24	1	53.10	0	0.00	52.90	1	2,946	0.03%
2021/03/23	3	52.70	1	53.10	53.10	2	2,947	0.07%
2021/03/22	3	54.63	0	0.00	54.60	3	2,936	0.10%
2021/03/19	4	53.42	2	52.70	53.00	2	2,971	0.07%
2021/03/18	5	51.24	11	51.76	52.50	-6	3,079	-0.19%
2021/03/17	6	49.96	8	50.61	50.40	-2	3,108	-0.06%
2021/03/16	5	49.44	1	49.15	49.25	4	3,083	0.13%
2021/03/15	9	49.73	4	49.89	49.95	5	3,075	0.16%
2021/03/12	0	48.20	1	48.60	48.55	-1	2,987	-0.03%
2021/03/10	11	47.68	8	47.39	47.90	3	2,887	0.10%
2021/03/09	4	46.95	11	45.74	47.70	-7	2,699	-0.26%
2021/03/04	1	44.70	4	43.64	43.80	-3	2,610	-0.11%
2021/03/03	10	44.65	2	44.05	44.20	8	2,577	0.31%
2021/03/02	14	46.61	13	46.79	44.85	1	2,542	0.04%
2021/02/26	4	44.35	13.1	44.43	45.35	-9.1	2,354	-0.38%
2021/02/24	3	41.62	1	41.50	40.95	2	2,219	0.09%
2021/02/23	11	42.42	10	42.05	41.75	1	2,228	0.04%
2021/02/22	0	0.00	5	42.30	42.15	-5	2,221	-0.23%
2021/02/18	38	40.73	42	40.06	40.05	-4	2,177	-0.18%
2021/02/17	19	39.88	16	40.04	40.00	3	2,165	0.14%
2021/02/04	0	0.00	20	38.21	38.40	-20	2,168	-0.92%
2021/02/03	41	38.95	21	38.52	38.35	20	2,198	0.91%
2021/02/02	66	37.87	66	38.63	38.75	0	2,260	0.00%
2021/02/01	21	37.29	17	37.35	37.40	4	2,314	0.17%
2021/01/28	6	38.89	5	39.10	39.00	1	2,339	0.04%
2021/01/27	1	40.10	1	39.15	39.15	0	2,382	0.00%
2021/01/26	0	0.00	53	39.76	39.85	-53	2,383	-2.22%
2021/01/25	50	39.40	0	0.00	39.45	50	2,373	2.11%
2021/01/22	18	38.72	19	39.20	39.20	-1	2,378	-0.04%
2021/01/20	2	38.95	2	39.10	37.95	0	2,382	0.00%
2021/01/19	10	38.06	10	38.50	38.85	0	2,363	0.00%
2021/01/13	1	39.55	0	0.00	40.05	1	2,379	0.04%
2021/01/12	1	39.60	0	0.00	39.20	1	2,393	0.04%
2021/01/11	0	0.00	1	40.15	40.10	-1	2,419	-0.04%
2021/01/08	1	39.30	5	39.00	39.15	-4	2,422	-0.17%
2021/01/07	1	38.90	65	38.94	39.10	-64	2,448	-2.61%
2021/01/06	0	0.00	10	40.10	39.60	-10	2,477	-0.40%
2021/01/05	0	0.00	1	40.80	40.85	-1	2,492	-0.04%
2021/01/04	13	41.78	0	0.00	41.45	13	2,475	0.53%
2020/12/31	0	0.00	1	40.95	41.05	-1	2,459	-0.04%
2020/12/30	1	41.00	2	41.40	41.20	-1	2,452	-0.04%
2020/12/29	1	42.00	29	43.73	42.20	-28	2,434	-1.15%
2020/12/28	103	42.86	1	43.08	43.00	102	2,328	4.38%	大買/鉅額交易
2020/12/25	0	0.00	1	40.05	40.15	-1	2,230	-0.04%
2020/12/24	0	0.00	1	39.85	39.85	-1	2,223	-0.04%
2020/12/22	1	40.55	1	41.45	39.80	0	2,246	0.00%
2020/12/21	12	41.88	31	42.53	42.15	-19	2,215	-0.86%
2020/12/18	4	41.48	5	41.26	40.35	-1	2,150	-0.05%
2020/12/17	0	0.00	2	41.15	41.10	-2	2,137	-0.09%
2020/12/16	4	42.13	3	41.83	42.00	1	2,156	0.05%
2020/12/15	12	41.55	17	40.82	42.00	-5	2,118	-0.24%
2020/12/14	16	39.88	20	40.26	41.40	-4	2,018	-0.20%
2020/12/11	1	38.80	0.1	39.50	38.60	0.9	1,885	0.05%
2020/12/10	11	37.88	3.1	38.57	37.95	7.9	1,800	0.44%
2020/12/09	0	0.00	11	37.13	37.70	-11	1,794	-0.61%
2020/12/08	0	0.00	1.8	36.55	36.50	-1.8	1,810	-0.10%
2020/12/07	6	35.48	0	0.00	35.50	6	1,841	0.33%
2020/12/04	6	36.15	0	0.00	36.60	6	1,898	0.32%
2020/12/02	6	35.59	0	0.00	35.60	6	2,039	0.29%
2020/12/01	2	36.38	0	0.00	36.30	2	2,119	0.09%
2020/11/27	1	36.90	0	0.00	37.05	1	2,311	0.04%
2020/11/25	2.1	36.54	0	0.00	36.55	2.1	2,628	0.08%
2020/11/24	4	37.20	7	37.24	36.90	-3	2,647	-0.11%
2020/11/23	18	37.93	1	37.80	37.75	17	2,620	0.65%
2020/11/20	0	0.00	8	37.63	37.55	-8	2,603	-0.31%
2020/11/19	0	0.00	2	38.20	37.85	-2	2,581	-0.08%
2020/11/18	0	0.00	2	38.18	38.20	-2	2,565	-0.08%
2020/11/17	0	0.00	2	37.40	37.80	-2	2,547	-0.08%
2020/11/16	1	37.60	8	37.37	37.70	-7	2,553	-0.27%
2020/11/12	2	37.10	0	0.00	37.35	2	2,561	0.08%
2020/11/11	8	37.49	27	36.95	37.65	-19	2,574	-0.74%
2020/11/10	2	39.88	16	39.17	38.15	-14	2,557	-0.55%
2020/11/09	27	40.23	39	39.91	40.00	-12	2,494	-0.48%
2020/11/06	10	38.52	2	38.40	38.35	8	2,430	0.33%
2020/11/05	26	39.18	10	39.18	38.60	16	2,459	0.65%
2020/11/04	14	39.74	19	39.62	39.20	-5	2,474	-0.20%
2020/11/03	2	38.83	0	0.00	38.60	2	2,437	0.08%
2020/11/02	2	38.73	10	37.89	38.70	-8	2,442	-0.33%
2020/10/30	1	38.55	3	38.47	38.40	-2	2,438	-0.08%
2020/10/29	10	38.30	15	37.77	38.90	-5	2,433	-0.21%
2020/10/28	28	38.76	10	38.70	38.15	18	2,442	0.74%
2020/10/27	5	38.35	1	38.00	38.40	4	2,432	0.16%
2020/10/26	7	38.77	18	38.80	38.10	-11	2,435	-0.45%
2020/10/23	7	38.21	0	0.00	37.80	7	2,393	0.29%
2020/10/22	1	38.05	2	37.65	37.60	-1	2,390	-0.04%
2020/10/21	3	38.37	9	38.03	38.00	-6	2,396	-0.25%
2020/10/20	2	37.55	3	37.83	38.25	-1	2,388	-0.04%
2020/10/19	7	37.75	0	0.00	38.20	7	2,363	0.30%
2020/10/15	0	0.00	5	36.99	36.95	-5	2,312	-0.22%
2020/10/14	22	37.82	24	37.65	37.85	-2	2,283	-0.09%
2020/10/13	15	36.72	16	36.28	36.65	-1	2,239	-0.04%
2020/10/07	5	36.10	3	35.90	35.95	2	2,198	0.09%
2020/10/06	2	35.55	0	0.00	35.40	2	2,197	0.09%
2020/10/05	3	35.20	6	35.14	35.65	-3	2,244	-0.13%
2020/09/30	4	34.75	4	34.80	34.95	0	2,258	0.00%
2020/09/28	0	0.00	3	33.65	34.20	-3	2,305	-0.13%
2020/09/25	4	33.58	6	34.72	33.35	-2	2,399	-0.08%
2020/09/24	0	0.00	9	33.77	34.00	-9	2,519	-0.36%
2020/09/23	15	34.26	16	34.18	33.80	-1	2,552	-0.04%
2020/09/22	17	35.28	7	35.19	35.40	10	2,535	0.39%
2020/09/21	10	34.89	1	33.75	35.65	9	2,507	0.36%
2020/09/17	0	0.00	7	34.45	34.30	-7	2,477	-0.28%
2020/09/16	10	35.23	4	34.60	34.70	6	2,459	0.24%
2020/09/15	3	35.85	7	35.60	35.55	-4	2,440	-0.16%
2020/09/14	6	36.07	5	35.87	35.80	1	2,439	0.04%
2020/09/11	27	36.67	34	36.42	36.30	-7	2,413	-0.29%
2020/09/10	13	37.77	56	38.46	37.85	-43	2,393	-1.80%
2020/09/09	9	38.86	16	39.17	38.20	-7	2,359	-0.30%
2020/09/08	15	37.84	84	37.80	38.00	-69	2,298	-3.00%
2020/09/07	27	39.29	73	39.42	38.75	-46	2,230	-2.06%
2020/09/04	31	38.31	15	38.80	40.10	16	2,151	0.74%
2020/09/03	30	38.50	20	38.79	38.05	10	2,068	0.48%
2020/09/02	18	35.96	107	35.73	36.25	-89	1,953	-4.56%	大賣/
2020/09/01	107	35.30	31	35.76	34.40	76	1,871	4.06%	大買/
2020/08/31	9	35.37	12	35.52	35.75	-3	1,684	-0.18%
2020/08/28	29	32.64	52	32.60	32.50	-23	1,537	-1.50%
2020/08/27	4	32.08	4	31.65	31.45	0	1,493	0.00%
2020/08/26	2	31.78	0	0.00	31.80	2	1,498	0.13%
2020/08/25	0	0.00	13	32.13	31.70	-13	1,549	-0.84%
2020/08/24	4	31.25	0	0.00	31.25	4	1,615	0.25%
2020/08/21	0	0.00	4	30.60	31.00	-4	1,626	-0.25%
2020/08/20	4	29.80	6	30.23	30.30	-2	1,620	-0.12%
2020/08/18	0	0.00	4	31.95	32.00	-4	1,607	-0.25%
2020/08/17	3	31.95	18	32.03	32.00	-15	1,602	-0.94%
2020/08/14	0	0.00	5	31.40	31.55	-5	1,590	-0.31%
2020/08/13	0	0.00	10	30.80	31.00	-10	1,578	-0.63%
2020/08/12	13	30.25	12	30.54	30.85	1	1,580	0.06%
2020/08/11	10	32.23	10	31.14	30.90	0	1,578	0.00%
2020/08/10	10	31.92	19	32.11	31.90	-9	1,540	-0.58%
2020/08/07	14	30.46	16	30.48	30.70	-2	1,488	-0.13%
2020/08/06	11	30.50	30	30.42	30.20	-19	1,476	-1.29%
2020/08/05	9	29.21	45	29.26	29.60	-36	1,458	-2.47%
2020/08/04	5	28.85	7	28.93	28.85	-2	1,446	-0.14%
2020/08/03	13	28.84	3	28.60	28.50	10	1,445	0.69%
2020/07/27	10	28.85	1	28.80	28.55	9	1,359	0.66%
2020/07/24	1	28.90	0	0.00	29.00	1	1,348	0.07%
2020/07/20	5	28.20	0	0.00	28.20	5	1,311	0.38%
2020/07/17	1	28.00	0	0.00	28.00	1	1,304	0.08%
2020/07/16	1	27.90	0	0.00	27.85	1	1,295	0.08%
2020/07/13	1	29.00	0	0.00	29.00	1	1,262	0.08%
2020/07/10	27	28.95	4	29.11	28.60	23	1,251	1.84%
2020/07/09	46	31.31	4	30.95	30.70	42	1,194	3.52%
2020/07/08	15	31.67	5	31.91	31.90	10	1,165	0.86%
2020/07/07	84	31.55	37	31.56	31.65	47	1,127	4.17%
2020/07/06	88	31.78	2	32.00	31.70	86	1,093	7.86%
2020/07/03	53	29.66	15	30.36	30.55	38	989	3.84%
2020/07/02	1	28.20	1	28.20	28.20	0	828	0.00%
2020/07/01	7	27.46	0	0.00	27.50	7	768	0.91%
2020/06/24	4	27.48	1	27.50	27.45	3	712	0.42%
2020/06/23	5	27.45	0	0.00	27.50	5	707	0.71%
2020/06/22	2	27.48	0	0.00	27.45	2	695	0.29%
2020/06/19	2	27.58	0	0.00	27.50	2	681	0.29%
2020/06/18	15	27.50	13	27.25	27.50	2	667	0.30%
2020/06/17	2	27.10	1	27.00	27.25	1	642	0.16%
2020/06/16	0	0.00	2	26.63	26.60	-2	614	-0.33%
2020/06/15	1	26.70	0	0.00	26.45	1	604	0.17%
2020/06/12	0	0.00	1	26.05	26.35	-1	590	-0.17%
2020/06/11	0	0.00	4	26.31	26.25	-4	581	-0.69%
2020/06/10	1	26.35	0	0.00	26.65	1	573	0.17%
2020/06/08	0	0.00	3	26.37	26.40	-3	564	-0.53%
2020/06/05	0	0.00	3	26.15	26.20	-3	544	-0.55%
2020/06/04	1	26.05	2	26.10	26.10	-1	542	-0.18%
2020/06/03	0	0.00	10	26.10	26.05	-10	537	-1.86%
2020/06/02	1	26.20	2	26.30	26.20	-1	522	-0.19%
2020/06/01	11	26.33	0	0.00	26.25	11	507	2.17%
2020/05/29	5	26.49	15	26.50	26.50	-10	456	-2.19%
2020/05/28	0	0.00	1	24.55	24.10	-1	378	-0.26%
2020/05/27	2	23.95	6	23.90	23.90	-4	362	-1.10%
2020/05/25	0	0.00	1	24.20	24.30	-1	350	-0.29%
2020/05/21	3	24.03	0	0.00	24.00	3	322	0.93%
2020/05/19	0	0.00	1	23.10	23.25	-1	302	-0.33%
2020/05/12	1	22.20	1	22.10	22.30	0	277	0.00%
2020/05/08	0	0.00	20	21.70	21.70	-20	269	-7.43%
2020/05/07	10	22.18	0	0.00	22.35	10	258	3.87%
2020/05/06	5	21.55	0	0.00	21.70	5	254	1.97%
2020/05/04	5	21.65	0	0.00	21.50	5	256	1.95%
2020/04/15	8	21.40	0	0.00	21.40	8	259	3.09%
2020/04/08	5	20.20	0	0.00	20.50	5	249	2.00%
2020/03/20	0	0.00	5	18.50	18.20	-5	229	-2.18%
2020/03/19	0	0.00	0	19.70	17.60	0	223	0.00%
2020/03/18	2	18.93	0	0.00	18.85	2	214	0.93%
2020/03/09	5	22.30	0	0.00	22.20	5	203	2.45%
2020/03/04	5	22.50	0	0.00	22.65	5	194	2.58%
2020/02/25	0	0.00	10	22.85	22.95	-10	184	-5.41%
2020/02/24	0	0.00	5	22.90	23.00	-5	186	-2.67%
2020/02/20	1	23.20	0	0.00	23.20	1	183	0.55%
2020/02/19	5	22.90	5	23.15	23.15	0	181	0.00%
2020/02/18	6	22.69	0	0.00	22.80	6	177	3.38%
2020/02/17	1	22.95	0	0.00	22.75	1	177	0.56%
2020/02/13	2	22.95	4	23.05	22.90	-2	179	-1.12%
2020/02/11	2	23.05	0	0.00	23.05	2	181	1.10%
2020/02/10	2	22.75	0	0.00	23.00	2	183	1.09%
2020/02/05	1	23.00	0	0.00	22.95	1	193	0.52%
2020/02/03	4	22.86	0	0.00	22.95	4	190	2.10%
2020/01/30	0	0.00	20	23.40	22.85	-20	181	-11.04%
2020/01/07	0	0.00	7	23.90	23.95	-7	226	-3.09%
2020/01/03	5	24.20	0	0.00	24.15	5	225	2.22%
2020/01/02	10	24.13	0	0.00	24.20	10	224	4.45%
2019/12/31	1	24.15	0	0.00	24.15	1	224	0.44%
2019/12/26	3	24.15	3	24.10	24.00	0	228	0.00%
2019/12/23	22	24.04	0	0.00	24.05	22	239	9.20%
2019/12/09	0	0.00	2	24.25	24.20	-2	233	-0.86%
2019/11/25	0	0.00	2	23.90	24.05	-2	231	-0.86%
2019/11/11	0	0.00	33	23.86	23.85	-33	252	-13.05%
2019/11/08	0	0.00	1	24.20	24.10	-1	252	-0.40%
2019/11/05	31	23.99	1	23.95	24.10	30	253	11.85%
2019/11/04	3	23.48	0	0.00	23.45	3	245	1.22%
2019/10/31	1	23.40	0	0.00	23.35	1	254	0.39%
2019/10/23	0	0.00	2	23.65	23.55	-2	262	-0.76%
2019/10/22	1	23.80	0	0.00	23.70	1	271	0.37%
2019/10/18	2	23.90	0	0.00	23.90	2	296	0.67%
2019/10/16	0	0.00	1	23.75	23.80	-1	319	-0.31%
2019/10/01	1	23.50	0	0.00	23.50	1	319	0.31%
2019/09/16	0	0.00	1	24.15	24.15	-1	334	-0.30%
2019/09/04	0	0.00	5	23.90	23.90	-5	329	-1.52%
2019/09/03	0	0.00	2	23.90	23.80	-2	332	-0.60%
2019/09/02	0	23.75	3	23.80	23.70	-3	332	-0.90%
2019/08/29	1	23.65	0	0.00	23.65	1	338	0.30%
2019/08/23	0	0.00	3	23.80	23.70	-3	339	-0.88%
2019/08/22	0	0.00	1	23.70	23.65	-1	337	-0.30%
2019/08/16	3	23.30	0	0.00	23.25	3	325	0.92%
2019/08/15	1	23.25	0	0.00	23.35	1	324	0.31%
2019/08/12	0	0.00	5	23.70	23.70	-5	328	-1.52%
2019/08/08	15	23.52	0	0.00	23.65	15	331	4.53%
2019/08/06	1	22.95	1	23.15	23.20	0	339	0.00%
2019/08/05	0	0.00	1	23.25	23.35	-1	360	-0.28%
2019/08/02	0	0.00	1	23.65	23.70	-1	364	-0.27%
2019/07/24	7	24.04	0	0.00	23.95	7	445	1.57%
2019/07/23	6	24.34	0	0.00	24.20	6	440	1.36%
2019/07/22	1	24.40	0	0.00	24.35	1	437	0.23%
2019/07/10	2	26.38	0	0.00	26.40	2	431	0.46%
2019/07/05	1	26.50	0	0.00	26.40	1	510	0.20%
2019/07/01	1	26.15	1	26.20	26.30	0	548	0.00%
2019/06/27	1	25.95	0	0.00	25.95	1	558	0.18%
2019/06/14	1	25.85	0	0.00	25.50	1	646	0.15%
2019/06/11	0	0.00	1	25.50	25.55	-1	639	-0.16%
2019/06/04	5	25.20	0	0.00	25.10	5	649	0.77%
2019/06/03	2	25.20	0	0.00	25.30	2	649	0.31%
2019/05/31	0	0.00	0.1	25.45	25.40	-0.1	649	-0.02%
2019/05/30	5	25.25	0	0.00	25.35	5	651	0.77%
2019/05/20	5	25.00	0	0.00	25.10	5	698	0.72%
2019/05/17	4	25.21	0	0.00	25.20	4	704	0.57%
2019/05/16	2	25.40	0	0.00	25.35	2	704	0.28%
2019/05/15	0	0.00	1	25.55	25.65	-1	702	-0.14%
2019/05/13	4	25.03	0	0.00	25.15	4	697	0.57%
2019/05/08	1	26.40	0	0.00	26.30	1	666	0.15%
2019/05/06	7	27.48	0	0.00	27.35	7	638	1.10%
2019/05/03	0	0.00	3	28.00	28.05	-3	625	-0.48%
2019/05/02	0	28.00	0	0.00	28.00	0	622	0.00%
2019/04/17	3	28.00	0	0.00	27.95	3	563	0.53%
2019/04/12	0	0.00	0.2	27.85	27.95	-0.2	486	-0.03%
2019/04/09	0	0.00	5	27.25	27.30	-5	437	-1.14%
2019/04/03	20	26.70	0	0.00	26.60	20	400	5.00%
2019/03/28	0.1	26.50	0	0.00	26.50	0.1	372	0.03%
2019/03/27	0	0.00	5	26.90	26.60	-5	361	-1.38%
2019/03/14	0	0.00	1	25.55	25.65	-1	323	-0.31%
2019/03/05	0	0.00	1	25.95	25.90	-1	327	-0.31%
2019/02/26	1	25.80	0	0.00	25.85	1	319	0.31%
2019/02/12	0	0.00	5	25.00	25.05	-5	305	-1.64%
2019/01/28	0	0.00	1	25.40	25.20	-1	361	-0.28%
2019/01/23	0	0.00	6	24.45	24.50	-6	355	-1.69%
2019/01/14	0	0.00	6	24.35	24.45	-6	410	-1.46%
2019/01/11	6	24.50	0	0.00	24.40	6	420	1.43%
2019/01/08	0	0.00	0.1	24.55	24.55	-0.1	451	-0.01%
2019/01/04	2	24.15	2	24.10	24.35	0	482	0.00%
2019/01/03	0	0.00	2	24.40	24.30	-2	507	-0.39%
2018/12/27	5	24.35	10	24.35	24.35	-5	535	-0.93%
2018/12/26	0	0.00	2	24.30	24.30	-2	543	-0.37%
2018/12/25	0	0.00	3	24.35	24.35	-3	553	-0.54%
2018/12/20	0	0.00	6	24.60	24.50	-6	629	-0.95%
2018/12/13	3	25.20	0	0.00	25.25	3	695	0.43%
2018/12/12	2	25.05	0	0.00	25.10	2	704	0.28%
2018/12/11	20	25.19	10	25.36	25.00	10	741	1.35%
2018/12/10	0	0.00	10	24.40	24.95	-10	756	-1.32%
2018/12/03	0	0.00	3	24.98	25.10	-3	894	-0.34%
2018/11/19	1	25.10	0	0.00	24.95	1	884	0.11%
2018/11/13	2	24.10	0	0.00	24.50	2	874	0.23%
2018/11/07	12	25.00	3	24.90	24.55	9	854	1.05%
2018/11/06	2	25.25	0	0.00	24.90	2	818	0.24%
2018/11/02	1	25.10	0	0.00	25.25	1	837	0.12%
2018/11/01	2	25.15	0	0.00	24.85	2	845	0.24%
2018/10/29	0	0.00	1	24.95	24.70	-1	848	-0.12%
2018/10/26	0	0.00	8	24.99	24.70	-8	849	-0.94%
2018/10/25	1	24.60	2	25.10	24.85	-1	840	-0.12%
2018/10/24	8	24.43	0	0.00	25.10	8	847	0.94%
2018/10/22	0	0.00	1	26.45	26.10	-1	832	-0.12%
2018/10/19	0	0.00	2	25.40	26.10	-2	820	-0.24%
2018/10/17	0	0.00	14	25.51	24.95	-14	796	-1.76%
2018/10/12	0	0.00	1	24.45	24.40	-1	754	-0.13%
2018/10/11	24	23.68	4	23.50	23.50	20	746	2.68%
2018/10/09	4	25.38	0	0.00	25.30	4	722	0.55%
2018/10/08	4	25.33	0	0.00	25.30	4	719	0.56%
2018/10/05	5	25.52	4	25.16	25.25	1	715	0.14%
2018/10/04	7	26.02	1	26.15	25.95	6	700	0.86%
2018/10/03	2	26.43	0	0.00	26.55	2	697	0.29%
2018/10/02	3	27.00	21	26.64	26.70	-18	707	-2.54%
2018/10/01	0	0.00	10	26.90	27.00	-10	693	-1.44%
2018/09/27	0	0.00	6	25.55	25.45	-6	646	-0.93%
2018/09/25	4	25.35	0	0.00	25.50	4	645	0.62%
2018/09/21	2	25.05	0	0.00	24.95	2	634	0.32%
2018/09/20	5	25.35	3	25.08	25.00	2	626	0.32%
2018/09/19	13	25.18	1	25.30	25.35	12	619	1.94%
2018/09/17	1	27.05	3	26.47	26.50	-2	587	-0.34%
2018/09/14	5	26.49	7	26.38	26.55	-2	547	-0.37%
2018/09/12	15	25.92	41	25.78	25.65	-26	491	-5.29%
2018/09/11	6	25.13	3	25.07	25.40	3	436	0.69%
2018/09/04	0	0.00	4	24.15	24.30	-4	376	-1.06%
2018/09/03	0	0.00	3	24.25	24.15	-3	377	-0.80%
2018/08/30	0	0.00	4	24.20	24.45	-4	379	-1.05%
2018/08/29	3	24.35	0	0.00	24.45	3	380	0.79%
2018/08/28	10	24.30	0	0.00	24.35	10	378	2.64%
2018/08/27	14	24.33	1	24.40	24.25	13	381	3.41%
2018/08/24	0	0.00	5	23.98	23.90	-5	375	-1.33%
2018/08/23	0	0.00	3	24.40	24.25	-3	375	-0.80%
2018/08/20	2	24.25	0	0.00	23.95	2	374	0.53%
2018/08/14	6	23.70	0	0.00	23.75	6	368	1.63%
2018/08/13	1	24.00	0	0.00	23.65	1	364	0.27%
2018/08/08	0	0.00	2	24.45	24.55	-2	332	-0.60%
2018/08/07	0	0.00	5	24.40	24.20	-5	322	-1.55%
2018/08/02	0	0.00	10	24.00	24.00	-10	322	-3.10%
2018/07/30	0	0.00	1	23.90	23.80	-1	313	-0.32%
2018/07/25	1	23.60	1	23.60	23.60	0	312	0.00%
2018/07/20	1	23.55	2	23.50	23.55	-1	316	-0.32%
2018/07/11	0	0.00	2	22.95	23.00	-2	365	-0.55%
2018/07/09	0	0.00	1	23.60	23.60	-1	373	-0.27%
2018/07/06	12	23.04	0	0.00	23.35	12	376	3.19%
2018/06/28	3	24.60	2	24.60	24.45	1	494	0.20%
2018/06/27	0	0.00	3	24.45	24.50	-3	536	-0.56%
2018/06/20	2	24.00	0	0.00	23.95	2	656	0.30%
2018/06/19	0	0.00	1	24.00	23.95	-1	655	-0.15%
2018/06/13	0	0.00	1	24.10	24.10	-1	652	-0.16%
2018/06/12	0	0.00	11	24.00	24.00	-11	651	-1.69%
2018/06/11	0	0.00	3	24.15	24.15	-3	648	-0.46%
2018/06/05	1	23.90	1	23.95	23.90	0	640	0.00%
2018/06/04	1	24.10	0	0.00	24.00	1	641	0.16%
2018/06/01	0	0.00	2	23.75	24.00	-2	636	-0.31%
2018/05/31	5	23.25	0	0.00	23.55	5	632	0.79%
2018/05/30	6	23.18	0	0.00	23.35	6	635	0.94%
2018/05/29	7	23.40	2	23.40	23.40	5	633	0.79%
2018/05/25	2	23.70	0	0.00	23.65	2	631	0.32%
2018/05/22	0	0.00	2	24.00	23.80	-2	629	-0.32%
2018/05/14	0	0.00	1	24.00	24.20	-1	653	-0.15%
2018/05/10	0	0.00	3	23.70	23.70	-3	648	-0.46%
2018/05/08	0	0.00	4	23.81	23.80	-4	650	-0.62%
2018/05/04	5	22.90	5	23.05	23.05	0	644	0.00%
2018/05/03	1	23.10	0	0.00	23.10	1	647	0.15%
2018/04/30	0	0.00	1	23.30	23.40	-1	647	-0.15%
2018/04/24	16	22.98	1	23.20	23.00	15	661	2.27%
2018/04/23	0	0.00	1	23.60	23.40	-1	652	-0.15%
2018/04/20	5	23.50	3	23.60	23.65	2	651	0.31%
2018/04/19	2	23.43	0	0.00	23.35	2	654	0.31%
2018/04/18	8	23.48	5	23.35	23.55	3	644	0.47%
2018/04/17	10	23.72	0	0.00	23.65	10	635	1.57%
2018/04/16	30	23.93	7	24.03	23.95	23	622	3.70%
2018/04/13	11	24.53	0	0.00	24.45	11	604	1.82%
2018/04/12	0	0.00	14	25.07	24.95	-14	596	-2.35%
2018/04/11	10	24.38	0	0.00	25.30	10	596	1.68%
2018/04/10	15	25.08	0	0.00	24.90	15	573	2.62%
2018/04/09	9	25.78	14	25.95	25.45	-5	568	-0.88%
2018/04/03	5	25.11	25	25.20	25.35	-20	540	-3.70%
2018/04/02	2	24.83	34	24.70	24.50	-32	507	-6.30%
2018/03/31	4	24.93	3	25.25	24.85	1	501	0.20%
2018/03/30	52	25.73	3	25.40	25.05	49	493	9.93%
2018/03/29	3	25.03	22	25.21	25.40	-19	453	-4.19%
2018/03/28	4	24.35	18	24.28	24.10	-14	382	-3.66%
2018/03/19	0	0.00	2	23.50	23.55	-2	331	-0.60%
2018/03/16	4	23.25	0	0.00	23.35	4	328	1.22%
2018/03/15	0	0.00	10	23.10	23.25	-10	325	-3.07%
2018/03/14	0	0.00	2	23.00	23.15	-2	329	-0.61%
2018/03/13	0	0.00	1	22.90	22.90	-1	334	-0.30%
2018/03/12	0	0.00	1	22.90	22.80	-1	342	-0.29%
2018/03/06	1	22.50	3	22.50	22.55	-2	378	-0.53%
2018/02/21	0	0.00	1	22.90	22.75	-1	463	-0.22%
2018/02/09	2	22.63	0	0.00	22.50	2	468	0.43%
2018/02/07	0	0.00	1	22.10	22.70	-1	471	-0.21%
2018/02/06	8	22.04	2	21.75	21.80	6	472	1.27%
2018/02/05	2	22.80	0	0.00	23.05	2	470	0.43%
2018/02/02	2	23.23	0	0.00	23.20	2	471	0.42%
2018/01/30	0	0.00	6	23.40	23.30	-6	489	-1.23%
2018/01/25	0	23.65	0	0.00	23.60	0	570	0.00%
2018/01/23	0	0.00	10	23.68	23.65	-10	588	-1.70%
2018/01/18	1	23.80	4	23.79	23.80	-3	635	-0.47%
2018/01/16	0	0.00	1	23.30	23.40	-1	650	-0.15%
2018/01/15	1	23.35	0	0.00	23.30	1	653	0.15%
2018/01/08	0	0.00	16	23.75	23.70	-16	690	-2.32%
2018/01/03	0	23.70	0	0.00	23.70	0	691	0.00%
2018/01/02	12	23.49	3	23.63	23.70	9	691	1.30%