台驊控股 (2636)-合庫-高雄券商分點個股進出

台股 » 個股 » 台驊控股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊控股

(2636)

可現股當沖

股價
87.6
漲跌
--
漲幅
0.00%
成交量
850張
產業
上市航運類股
624人加入追蹤

立即追蹤
本地時間:14:30

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

台驊控股 (2636)籌碼相關－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/11/21	6	87.85	0	0.00	87.60	6	573	1.05%
2024/11/14	0	0.00	12	84.19	83.80	-12	544	-2.20%
2024/11/13	0.1	86.30	0	0.00	86.00	0.1	532	0.02%
2024/11/12	0	0.00	1	85.80	86.50	-1	528	-0.19%
2024/11/08	2	86.70	1	86.60	85.80	1	521	0.19%
2024/11/07	3	87.10	0	0.00	86.80	3	553	0.54%
2024/11/06	7	87.34	0	0.00	87.40	7	558	1.25%
2024/11/04	2	86.70	0	0.00	86.60	2	585	0.34%
2024/11/01	1	86.30	0	0.00	87.40	1	605	0.17%
2024/10/30	8	85.46	0	0.00	85.50	8	610	1.31%
2024/10/24	0	0.00	10	86.61	86.60	-10	619	-1.61%
2024/10/22	5	86.60	0	0.00	87.10	5	623	0.80%
2024/10/17	1	87.50	0	0.00	87.50	1	663	0.15%
2024/10/14	2	85.50	2	85.60	85.60	0	668	0.00%
2024/10/07	1	86.10	0	0.00	86.50	1	713	0.14%
2024/10/01	5	90.30	1	90.50	90.10	4	731	0.55%
2024/09/26	10	91.60	1	92.30	89.70	9	728	1.24%
2024/09/25	1	88.70	0	0.00	89.20	1	683	0.15%
2024/09/24	1	88.40	1	88.50	88.20	0	677	0.00%
2024/09/09	3	82.93	0	0.00	83.70	3	801	0.37%
2024/09/06	0	0.00	1	84.10	84.40	-1	846	-0.12%
2024/09/05	1	84.80	0	0.00	83.80	1	908	0.11%
2024/09/03	5	87.60	0	0.00	87.50	5	1,034	0.48%
2024/08/27	1	88.20	0	0.00	88.20	1	1,252	0.08%
2024/08/09	1	90.30	2	89.45	89.00	-1	1,832	-0.05%
2024/08/08	1	89.20	0	0.00	91.20	1	2,035	0.05%
2024/08/07	0	0.00	3	92.00	92.80	-3	2,326	-0.13%
2024/08/06	1	85.00	1	87.00	87.10	0	2,415	0.00%
2024/08/05	2	86.00	15	85.32	85.30	-13	2,430	-0.53%
2024/08/02	1	94.50	1	94.50	93.80	0	2,434	0.00%
2024/08/01	0	0.00	3	94.43	94.50	-3	2,438	-0.12%
2024/07/23	0	0.00	1	93.20	93.10	-1	2,530	-0.04%
2024/07/22	1	90.90	1	89.90	91.20	0	2,555	0.00%
2024/07/19	1	95.50	0	0.00	93.20	1	2,549	0.04%
2024/07/15	0	0.00	20	95.90	96.40	-20	2,597	-0.77%
2024/07/12	0	0.00	7	97.27	96.80	-7	2,601	-0.27%
2024/07/10	3	96.30	0	0.00	96.00	3	2,648	0.11%
2024/07/08	2	94.40	0	0.00	93.10	2	2,803	0.07%
2024/07/02	5.2	98.29	3	98.60	98.10	2.2	2,821	0.08%
2024/06/24	0	0.00	10	98.90	98.90	-10	2,837	-0.35%
2024/06/21	10	101.50	3	102.50	100.50	7	2,840	0.25%
2024/06/20	0	0.00	10	101.00	101.50	-10	2,822	-0.35%
2024/06/19	0	0.00	6	100.67	100.00	-6	2,832	-0.21%
2024/06/18	10	100.50	0.1	100.50	99.90	9.9	2,843	0.35%
2024/06/17	0	0.00	22	100.50	100.00	-22	2,866	-0.77%
2024/06/14	21	100.16	3	99.90	100.00	18	2,881	0.62%
2024/06/13	2	100.00	2.2	99.41	99.50	-0.2	2,880	-0.01%
2024/06/12	6.2	97.17	5	98.30	97.30	1.2	3,040	0.04%
2024/06/11	16	112.38	12	113.08	101.50	4	3,093	0.13%
2024/06/07	4	112.50	10.2	113.00	112.50	-6.2	3,038	-0.20%
2024/06/06	2	113.00	12	112.83	112.50	-10	3,024	-0.33%
2024/06/05	7	112.43	2	112.00	110.00	5	2,995	0.17%
2024/06/04	9.2	109.84	5	110.50	110.50	4.2	2,970	0.14%
2024/06/03	10	112.50	0	0.00	112.00	10	2,963	0.34%
2024/05/31	11	111.64	4	112.50	111.50	7	2,956	0.24%
2024/05/30	3	113.50	0.4	114.00	113.00	2.6	2,950	0.09%
2024/05/29	11	114.86	0	0.00	113.50	11	2,943	0.37%
2024/05/28	8	118.50	1.6	116.69	115.00	6.4	2,910	0.22%
2024/05/27	1	112.50	19.3	114.06	118.00	-18.3	2,773	-0.66%
2024/05/24	5	107.50	7	107.14	107.50	-2	2,665	-0.08%
2024/05/23	11	106.50	0	0.00	105.00	11	2,640	0.42%
2024/05/22	7	105.79	5	106.50	106.50	2	2,644	0.08%
2024/05/21	0	0.00	10	106.50	107.00	-10	2,669	-0.37%
2024/05/20	17	109.91	1	112.00	108.50	16	2,696	0.59%
2024/05/17	1	110.00	1	111.50	110.50	0	2,679	0.00%
2024/05/16	1.2	108.75	18.2	110.14	113.00	-17	2,648	-0.64%
2024/05/15	19.1	106.97	1.2	107.63	108.50	18	2,610	0.69%
2024/05/14	8.3	113.20	13	111.00	111.00	-4.7	2,561	-0.18%
2024/05/13	21	116.81	4.5	116.50	115.50	16.5	2,340	0.70%
2024/05/10	4	106.25	4	105.50	109.00	0	2,096	0.00%
2024/05/09	22	100.09	2	100.50	99.30	20	2,008	1.00%
2024/05/08	1	98.50	0	0.00	98.50	1	1,983	0.05%
2024/04/29	0	0.00	1	104.00	104.00	-1	1,978	-0.05%
2024/04/26	0	0.00	2	98.20	98.60	-2	1,940	-0.10%
2024/04/24	1	97.40	1	97.40	97.40	0	1,943	0.00%
2024/04/23	0	0.00	14	95.56	96.10	-14	1,946	-0.72%
2024/04/22	0	0.00	6	96.32	95.00	-6	1,963	-0.31%
2024/04/19	1	92.30	0	0.00	93.70	1	2,007	0.05%
2024/04/16	9	92.70	0	0.00	92.50	9	2,111	0.43%
2024/04/15	2	97.20	6	96.30	95.80	-4	2,153	-0.19%
2024/04/12	0	0.00	3	102.67	106.00	-3	2,135	-0.14%
2024/04/09	0	0.00	2	98.00	96.60	-2	2,346	-0.09%
2024/04/08	2	94.10	6	94.00	94.40	-4	2,402	-0.17%
2024/04/02	0	0.00	1	94.30	94.30	-1	2,428	-0.04%
2024/04/01	1	93.50	0	0.00	93.50	1	2,466	0.04%
2024/03/29	1	94.70	0	0.00	94.90	1	2,516	0.04%
2024/03/25	0	0.00	3	97.10	97.30	-3	3,235	-0.09%
2024/03/22	9	97.56	2	97.50	97.60	7	3,655	0.19%
2024/03/21	0	0.00	11	98.70	98.60	-11	3,780	-0.29%
2024/03/19	0	0.00	1	97.00	97.00	-1	3,751	-0.03%
2024/03/18	0	0.00	4	94.05	94.40	-4	3,744	-0.11%
2024/03/15	6	92.12	0	0.00	92.10	6	3,758	0.16%
2024/03/14	2	97.85	2	97.80	97.70	0	3,563	0.00%
2024/03/13	10	94.10	3	94.60	94.80	7	3,453	0.20%
2024/03/08	5	93.06	0	0.00	93.20	5	3,453	0.14%
2024/03/06	0	0.00	6	93.30	92.70	-6	3,432	-0.17%
2024/03/05	8	93.71	9	93.90	94.00	-1	3,421	-0.03%
2024/02/23	0	0.00	1	93.20	92.00	-1	3,349	-0.03%
2024/02/22	1	93.70	2	93.65	93.90	-1	3,340	-0.03%
2024/02/21	2	91.45	1	92.40	92.30	1	3,307	0.03%
2024/02/20	10	90.20	3	90.20	90.10	7	3,278	0.21%
2024/02/16	3	88.70	0	0.00	88.50	3	3,278	0.09%
2024/02/05	15	87.58	15	88.90	88.70	0	3,266	0.00%
2024/02/02	14	88.86	0	0.00	88.00	14	3,236	0.43%
2024/02/01	2	91.60	3	91.73	91.60	-1	3,182	-0.03%
2024/01/31	4	90.63	7	90.76	90.40	-3	3,174	-0.09%
2024/01/30	1	90.70	0	0.00	90.70	1	3,201	0.03%
2024/01/22	1	91.10	0	0.00	92.20	1	3,126	0.03%
2024/01/19	0	0.00	8	92.15	92.20	-8	3,120	-0.26%
2024/01/18	2	93.20	9	92.08	92.90	-7	3,108	-0.23%
2024/01/17	0	0.00	4	91.60	90.60	-4	3,091	-0.13%
2024/01/15	6	94.77	0	0.00	93.80	6	3,038	0.20%
2024/01/09	3	90.40	0	0.00	90.00	3	2,842	0.11%
2024/01/08	4	96.18	8	95.90	96.10	-4	2,763	-0.14%
2024/01/05	8	94.76	25	94.36	96.50	-17	2,690	-0.63%
2024/01/04	20	94.80	3	91.93	92.60	17	2,575	0.66%
2024/01/03	0	0.00	2	88.35	88.30	-2	2,438	-0.08%
2024/01/02	5	88.00	1	91.50	87.40	4	2,402	0.17%
2023/12/29	11	86.85	0	0.00	86.70	11	2,332	0.47%
2023/12/28	1	87.70	0	0.00	87.00	1	2,361	0.04%
2023/12/27	16	89.37	0	0.00	88.50	16	2,366	0.68%
2023/12/26	1	90.80	3	90.20	89.00	-2	2,348	-0.09%
2023/12/25	2	88.80	3	89.40	88.20	-1	2,303	-0.04%
2023/12/22	3	95.57	3	96.63	95.10	0	2,193	0.00%
2023/12/21	2	97.50	1	97.80	96.00	1	2,020	0.05%
2023/12/20	0	0.00	3	93.90	94.00	-3	1,703	-0.18%
2023/12/19	12	93.41	17	96.42	94.50	-5	1,562	-0.32%
2023/12/18	14	90.04	52	90.41	90.90	-38	1,136	-3.34%
2023/12/15	0	0.00	1	83.80	82.70	-1	997	-0.10%
2023/12/14	26	82.43	0	0.00	82.50	26	982	2.65%
2023/12/12	20	82.15	1	82.60	82.40	19	985	1.93%
2023/12/07	0	0.00	1	80.00	80.00	-1	941	-0.11%
2023/12/06	1	81.70	0	0.00	80.60	1	926	0.11%
2023/12/05	0	0.00	1	81.60	81.90	-1	901	-0.11%
2023/12/04	2	81.10	0	0.00	81.40	2	851	0.23%
2023/11/14	0	0.00	1	77.70	77.00	-1	717	-0.14%
2023/11/08	1	77.60	0	0.00	77.30	1	699	0.14%
2023/11/07	5	77.40	1	77.40	76.80	4	697	0.57%
2023/11/06	0	73.75	0	0.00	75.00	0	668	0.00%
2023/10/27	0	0.00	1	73.40	73.50	-1	707	-0.14%
2023/10/26	0	0.00	1	73.00	72.40	-1	701	-0.14%
2023/10/20	0	0.00	2	70.80	70.90	-2	699	-0.29%
2023/10/18	1	69.90	0	0.00	70.30	1	695	0.14%
2023/10/12	2	71.80	0	0.00	72.10	2	682	0.29%
2023/10/11	7	76.57	6	74.57	73.30	1	671	0.15%
2023/10/06	0	0.00	1	78.00	77.90	-1	665	-0.15%
2023/10/05	0	0.00	2	77.60	76.90	-2	682	-0.29%
2023/10/03	2	74.90	2	75.20	74.90	0	626	0.00%
2023/10/02	3	75.83	1	74.30	74.20	2	609	0.33%
2023/09/28	1	77.00	0	0.00	77.00	1	592	0.17%
2023/09/19	2	78.60	0	0.00	78.50	2	745	0.27%
2023/09/15	2	79.00	3	78.20	78.20	-1	736	-0.14%
2023/09/14	0	0.00	2	76.75	76.80	-2	699	-0.29%
2023/09/13	0	0.00	2	75.35	75.60	-2	694	-0.29%
2023/08/24	1	74.50	0	0.00	73.50	1	868	0.12%
2023/08/21	0	0.00	15	75.26	75.20	-15	907	-1.65%
2023/08/18	0	0.00	2	77.60	76.80	-2	912	-0.22%
2023/08/17	0	0.00	2	74.60	74.30	-2	886	-0.23%
2023/08/08	4	76.80	8	76.50	76.50	-4	890	-0.45%
2023/08/04	1	74.00	0	0.00	74.10	1	865	0.12%
2023/07/27	0	0.00	9	71.51	71.50	-9	854	-1.05%
2023/07/19	0	0.00	2	71.35	70.20	-2	852	-0.23%
2023/07/18	2	68.40	1	69.00	69.30	1	850	0.12%
2023/07/17	2	67.80	1	68.60	68.90	1	846	0.12%
2023/07/13	2	66.80	0	0.00	66.80	2	857	0.23%
2023/07/06	2	73.40	0	0.00	73.20	2	839	0.24%
2023/07/05	3	74.33	0	0.00	74.30	3	836	0.36%
2023/07/04	8	77.26	1	77.90	76.10	7	827	0.85%
2023/06/29	3	69.50	0	0.00	69.70	3	667	0.45%
2023/06/20	0	0.00	15	71.90	71.90	-15	693	-2.16%
2023/06/14	0	0.00	2	72.70	72.30	-2	933	-0.21%
2023/06/09	0	0.00	10	73.30	73.50	-10	1,205	-0.83%
2023/06/08	0	0.00	7	72.76	72.70	-7	1,389	-0.50%
2023/06/06	1	70.20	1	71.30	71.40	0	1,459	0.00%
2023/06/05	0	0.00	1	70.20	70.20	-1	1,445	-0.07%
2023/06/01	1	70.70	1	70.80	70.50	0	1,447	0.00%
2023/05/30	1	70.60	0	0.00	70.60	1	1,447	0.07%
2023/05/26	2	76.30	1	76.50	76.40	1	1,433	0.07%
2023/05/23	1	76.90	0	0.00	76.90	1	1,433	0.07%
2023/05/22	0	0.00	2	76.70	76.70	-2	1,435	-0.14%
2023/05/19	4	75.10	0	0.00	75.50	4	1,431	0.28%
2023/05/18	0	0.00	1	75.30	75.00	-1	1,431	-0.07%
2023/05/17	1	75.60	1	75.20	75.20	0	1,429	0.00%
2023/05/16	12	76.01	0	0.00	75.30	12	1,432	0.84%
2023/05/15	1	75.10	0	0.00	75.80	1	1,438	0.07%
2023/05/10	1	76.10	1	77.10	76.60	0	1,451	0.00%
2023/05/05	1	76.00	1	76.50	76.90	0	1,463	0.00%
2023/05/04	1	76.30	1	75.90	75.90	0	1,467	0.00%
2023/04/28	0	0.00	1	77.00	76.90	-1	1,494	-0.07%
2023/04/25	1	75.50	0	0.00	75.10	1	1,509	0.07%
2023/04/21	0	0.00	5	76.30	76.00	-5	1,530	-0.33%
2023/04/20	1	78.00	0	0.00	78.00	1	1,530	0.07%
2023/04/19	1	79.20	1	78.00	77.80	0	1,545	0.00%
2023/04/14	1	77.90	1	78.60	78.50	0	1,568	0.00%
2023/04/12	0	0.00	2	79.15	79.00	-2	1,588	-0.13%
2023/04/11	0	0.00	1	79.30	79.20	-1	1,600	-0.06%
2023/04/10	0	0.00	1	80.20	79.00	-1	1,626	-0.06%
2023/03/31	0	0.00	3	78.20	78.20	-3	1,656	-0.18%
2023/03/30	1	78.00	2	77.80	77.50	-1	1,712	-0.06%
2023/03/29	1	77.40	1	77.50	77.60	0	1,737	0.00%
2023/03/28	1	77.20	0	0.00	76.60	1	1,777	0.06%
2023/03/27	0	0.00	1	77.00	76.90	-1	1,847	-0.05%
2023/03/24	6	76.57	1	76.60	76.30	5	1,956	0.26%
2023/03/23	3	76.17	1	76.00	76.70	2	1,979	0.10%
2023/03/22	1	77.80	1.2	77.92	78.30	-0.2	1,970	-0.01%
2023/03/21	5	77.80	3	78.03	77.60	2	1,969	0.10%
2023/03/20	8	79.26	0	0.00	79.70	8	1,958	0.41%
2023/03/17	6	77.03	12	78.92	80.00	-6	1,932	-0.31%
2023/03/16	15	76.53	7.2	76.58	76.30	7.8	1,800	0.44%
2023/03/15	8	78.00	8	77.30	76.00	0	1,782	0.00%
2023/03/14	7	77.80	9	78.57	80.10	-2	1,693	-0.12%
2023/03/13	2	79.55	10	76.01	79.80	-8	1,606	-0.50%
2023/03/10	9	73.03	2	73.50	72.60	7	1,431	0.49%
2023/03/09	1	72.40	12	74.07	74.10	-11	1,381	-0.80%
2023/03/03	0	0.00	1	71.50	71.40	-1	1,369	-0.07%
2023/03/02	1	69.40	1	70.10	69.90	0	1,362	0.00%
2023/02/24	2	69.15	1	68.90	69.00	1	1,365	0.07%
2023/02/23	1	68.10	2	69.05	68.80	-1	1,357	-0.07%
2023/02/21	1	66.90	1	68.00	67.90	0	1,349	0.00%
2023/02/16	1	66.20	0	0.00	66.40	1	1,370	0.07%
2023/02/14	1	66.10	1	66.30	66.70	0	1,440	0.00%
2023/02/13	0	0.00	0.1	65.50	65.30	-0.1	1,471	-0.01%
2023/02/10	1	67.90	1	66.70	66.70	0	1,535	0.00%
2023/02/08	1	67.20	1	68.00	67.90	0	1,709	0.00%
2023/02/06	2	66.10	0	0.00	66.30	2	1,718	0.12%
2023/02/01	0	0.00	1	66.30	66.00	-1	1,708	-0.06%
2023/01/30	0	0.00	1	63.60	63.50	-1	1,715	-0.06%
2023/01/16	0	0.00	1	62.90	62.80	-1	1,764	-0.06%
2023/01/12	1	65.00	0	0.00	64.10	1	1,790	0.06%
2023/01/09	1	65.90	0	0.00	66.40	1	1,820	0.05%
2023/01/06	5	66.50	0	0.00	66.60	5	1,824	0.27%
2023/01/05	5.1	68.51	3	68.20	68.10	2.1	1,830	0.12%
2023/01/04	6	69.17	0	0.00	68.50	6	1,838	0.33%
2022/12/29	3	76.40	7	76.00	75.80	-4	1,788	-0.22%
2022/12/27	1	76.30	1	76.30	76.20	0	1,774	0.00%
2022/12/26	0	0.00	6	74.90	74.90	-6	1,777	-0.34%
2022/12/23	0	0.00	1	76.30	76.30	-1	1,774	-0.06%
2022/12/22	3	76.50	2	77.20	77.00	1	1,766	0.06%
2022/12/21	1	74.70	18.1	75.59	75.10	-17.1	1,721	-0.99%
2022/12/20	5	74.50	0	0.00	74.20	5	1,719	0.29%
2022/12/16	1	77.90	10	78.00	76.00	-9	1,644	-0.55%
2022/12/13	1	72.00	1	72.40	72.40	0	1,524	0.00%
2022/12/12	3	71.30	0	0.00	71.50	3	1,517	0.20%
2022/12/09	1	72.60	1	72.20	72.20	0	1,507	0.00%
2022/12/08	2	72.50	1	72.80	72.50	1	1,497	0.07%
2022/12/02	4	80.10	10	80.10	79.50	-6	1,426	-0.42%
2022/12/01	0	0.00	5.1	80.20	79.70	-5.1	1,419	-0.36%
2022/11/29	1	75.52	1	76.80	76.80	0	1,405	0.00%
2022/11/28	0	76.50	1	76.40	76.60	-1	1,414	-0.07%
2022/11/25	0	0.00	4	76.15	76.00	-4	1,407	-0.28%
2022/11/24	2	73.75	1	75.60	75.60	1	1,413	0.07%
2022/11/23	1	75.00	2	74.50	75.10	-1	1,399	-0.07%
2022/11/22	0	0.00	1	73.00	72.70	-1	1,408	-0.07%
2022/11/18	1	72.00	1	73.00	71.70	0	1,408	0.00%
2022/11/17	1	72.70	0	0.00	72.40	1	1,407	0.07%
2022/11/14	2	72.05	1	71.80	71.80	1	1,435	0.07%
2022/11/10	5	71.36	3	71.83	71.20	2	1,402	0.14%
2022/11/09	2	72.20	1	72.20	72.30	1	1,378	0.07%
2022/11/08	3	72.23	3	72.43	72.20	0	1,360	0.00%
2022/11/07	21	68.33	4	68.50	69.50	17	1,300	1.31%
2022/11/04	3	63.73	9	65.81	66.70	-6	1,197	-0.50%
2022/11/03	3	60.33	1	61.00	60.70	2	1,142	0.18%
2022/11/02	7	62.03	7	62.76	61.20	0	1,158	0.00%
2022/11/01	0	0.00	1	61.50	60.80	-1	1,165	-0.09%
2022/10/31	1	60.50	0	0.00	60.70	1	1,169	0.09%
2022/10/28	1	61.00	2	61.75	61.70	-1	1,175	-0.09%
2022/10/27	1	59.50	6	60.50	61.50	-5	1,178	-0.42%
2022/10/26	2	58.25	4	58.58	58.60	-2	1,186	-0.17%
2022/10/25	3	59.23	3	59.97	59.00	0	1,194	0.00%
2022/10/24	4	61.00	4	61.60	60.30	0	1,183	0.00%
2022/10/21	3	60.27	3	60.90	60.30	0	1,175	0.00%
2022/10/20	4	61.43	1	59.80	60.90	3	1,175	0.26%
2022/10/19	2	63.15	4	63.53	63.50	-2	1,157	-0.17%
2022/10/18	0	0.00	18	61.67	62.00	-18	1,154	-1.56%
2022/10/17	3.1	60.40	0	0.00	59.80	3.1	1,181	0.26%
2022/10/14	0	0.00	2	62.50	62.20	-2	1,180	-0.17%
2022/10/13	1	62.00	1	59.70	58.50	0	1,175	0.00%
2022/10/12	3	63.13	3	62.20	61.40	0	1,181	0.00%
2022/10/11	1	65.30	1	65.40	65.40	0	1,181	0.00%
2022/10/06	2	66.75	2	67.60	67.80	0	1,207	0.00%
2022/10/05	2	68.00	1	69.30	67.80	1	1,233	0.08%
2022/10/04	1	66.90	2	66.90	67.50	-1	1,258	-0.08%
2022/10/03	1	65.60	5	65.00	66.10	-4	1,276	-0.31%
2022/09/30	0	0.00	5	61.58	63.40	-5	1,301	-0.38%
2022/09/29	0	0.00	3	62.83	62.30	-3	1,324	-0.23%
2022/09/28	3.1	62.79	20	61.49	61.40	-16.9	1,343	-1.26%
2022/09/27	0	0.00	2	66.15	66.60	-2	1,370	-0.15%
2022/09/26	7.1	66.74	0	0.00	63.90	7.1	1,390	0.51%
2022/09/23	1	71.30	5	71.38	71.00	-4	1,413	-0.28%
2022/09/22	3	70.70	0	0.00	69.90	3	1,452	0.21%
2022/09/21	1	70.70	2	73.00	72.20	-1	1,513	-0.07%
2022/09/20	0	0.00	2	71.80	71.70	-2	1,677	-0.12%
2022/09/19	4	71.05	2	71.45	70.50	2	1,829	0.11%
2022/09/16	4	72.98	0	0.00	73.20	4	1,963	0.20%
2022/09/15	2	74.50	4	74.40	74.30	-2	2,025	-0.10%
2022/09/14	0	0.00	7	72.24	72.90	-7	2,111	-0.33%
2022/09/13	0	0.00	1	73.40	73.20	-1	2,171	-0.05%
2022/09/12	0	0.00	5	73.00	73.10	-5	2,274	-0.22%
2022/09/08	0	0.00	4	71.73	71.00	-4	2,323	-0.17%
2022/09/07	6	69.92	5	70.66	70.50	1	2,392	0.04%
2022/09/06	2	72.75	3	73.17	72.40	-1	2,416	-0.04%
2022/09/05	0.1	73.00	0	0.00	72.30	0.1	2,487	0.00%
2022/09/02	3	76.00	4	76.05	74.60	-1	2,581	-0.04%
2022/09/01	2.2	77.95	3	78.47	78.00	-0.8	2,686	-0.03%
2022/08/31	2	76.70	6	78.52	78.80	-4	2,776	-0.14%
2022/08/30	2.1	77.69	0	0.00	77.90	2.1	2,815	0.07%
2022/08/29	14	78.24	0	0.00	77.20	14	2,846	0.49%
2022/08/26	0	0.00	1	82.80	81.90	-1	2,882	-0.03%
2022/08/25	1	81.80	1	82.00	82.00	0	2,921	0.00%
2022/08/24	4	81.68	1	81.50	81.20	3	2,965	0.10%
2022/08/23	3	81.90	0	0.00	81.70	3	3,053	0.10%
2022/08/22	11	84.68	0	0.00	83.80	11	3,149	0.35%
2022/08/19	2	86.65	2	87.80	87.00	0	3,184	0.00%
2022/08/18	0	0.00	6	87.40	87.70	-6	3,215	-0.19%
2022/08/17	1	86.30	5	87.04	86.70	-4	3,238	-0.12%
2022/08/16	3	85.67	0	0.00	85.50	3	3,288	0.09%
2022/08/15	6	87.28	0	0.00	86.70	6	3,362	0.18%
2022/08/12	1	88.40	1	88.90	88.80	0	3,366	0.00%
2022/08/11	3	88.47	7	88.91	88.40	-4	3,375	-0.12%
2022/08/10	5	87.66	3	88.47	87.70	2	3,372	0.06%
2022/08/09	3	86.30	8	87.66	88.60	-5	3,381	-0.15%
2022/08/08	5	86.36	6	87.58	87.60	-1	3,378	-0.03%
2022/08/05	1	86.50	8	86.30	87.00	-7	3,379	-0.21%
2022/08/04	2	83.75	3	84.53	84.80	-1	3,392	-0.03%
2022/08/03	28	85.39	3	86.97	84.80	25	3,395	0.74%
2022/08/02	7	85.70	3	86.10	86.40	4	3,400	0.12%
2022/08/01	0	0.00	8	87.08	87.60	-8	3,411	-0.23%
2022/07/29	2	85.75	8	85.85	85.80	-6	3,420	-0.18%
2022/07/28	7	83.70	2	84.10	83.30	5	3,421	0.15%
2022/07/27	3	85.13	2	85.45	85.00	1	3,434	0.03%
2022/07/26	5	84.92	5	85.74	85.00	0	3,431	0.00%
2022/07/25	4	85.55	2	86.10	86.30	2	3,438	0.06%
2022/07/22	3	87.20	9	87.87	88.00	-6	3,433	-0.17%
2022/07/21	3	84.17	7	85.04	85.90	-4	3,412	-0.12%
2022/07/20	3	83.43	2	83.55	83.00	1	3,395	0.03%
2022/07/19	2	82.65	4	83.95	83.10	-2	3,403	-0.06%
2022/07/18	1	82.00	1	81.40	81.40	0	3,384	0.00%
2022/07/15	1	81.80	0	0.00	82.00	1	3,382	0.03%
2022/07/14	1	81.60	4	82.85	83.00	-3	3,401	-0.09%
2022/07/13	3	81.83	2	83.55	81.20	1	3,385	0.03%
2022/07/12	9	82.34	0	0.00	80.90	9	3,366	0.27%
2022/07/11	3	85.57	3	85.77	85.90	0	3,357	0.00%
2022/07/08	2	86.45	6	86.38	87.40	-4	3,329	-0.12%
2022/07/07	2	80.15	4	81.58	82.70	-2	3,297	-0.06%
2022/07/06	2	81.95	2	82.20	81.20	0	3,275	0.00%
2022/07/05	5	80.96	23.1	81.16	83.00	-18.1	3,268	-0.55%
2022/07/04	9	79.66	6	80.23	80.90	3	3,249	0.09%
2022/07/01	23	82.09	3	83.77	80.80	20	3,224	0.62%
2022/06/30	4	87.05	1	88.00	86.20	3	3,181	0.09%
2022/06/29	5	91.72	1	89.40	89.60	4	3,144	0.13%
2022/06/28	17	93.69	9	93.36	95.40	8	3,081	0.26%
2022/06/27	4	94.58	14	94.24	96.80	-10	2,922	-0.34%
2022/06/24	5	88.86	10	88.38	88.00	-5	2,780	-0.18%
2022/06/23	3	82.67	2	83.50	83.00	1	2,656	0.04%
2022/06/22	15	84.23	5	85.54	83.60	10	2,618	0.38%
2022/06/21	11	88.05	6	88.27	89.10	5	2,540	0.20%
2022/06/20	5.2	88.79	1	90.00	87.00	4.2	2,485	0.17%
2022/06/17	14	96.88	11	96.15	95.80	3	2,395	0.13%
2022/06/16	10	100.81	5	101.20	97.00	5	2,343	0.21%
2022/06/15	8	106.25	4	105.75	103.50	4	2,300	0.17%
2022/06/14	0	0.00	1	107.50	108.00	-1	2,315	-0.04%
2022/06/13	8	109.75	6	110.00	108.50	2	2,350	0.09%
2022/06/10	4	116.75	5	117.80	116.50	-1	2,360	-0.04%
2022/06/09	6	135.83	11	135.59	133.00	-5	2,299	-0.22%
2022/06/08	4	139.13	5.1	139.40	138.50	-1.1	2,259	-0.05%
2022/06/07	22	137.50	3	137.50	137.50	19	2,373	0.80%
2022/06/06	12	137.25	8	136.69	137.50	4	2,877	0.14%
2022/06/02	3	133.17	1	134.00	134.00	2	3,099	0.06%
2022/06/01	1	133.50	3	132.17	132.50	-2	3,292	-0.06%
2022/05/31	2.1	128.83	4	130.88	133.00	-1.9	3,909	-0.05%
2022/05/30	27	132.39	21	133.17	132.50	6	4,051	0.15%
2022/05/27	4	127.38	11	127.27	129.00	-7	3,976	-0.18%
2022/05/26	4	124.25	6	124.92	124.50	-2	3,991	-0.05%
2022/05/25	9	123.28	6	123.83	123.50	3	4,015	0.07%
2022/05/24	7	124.14	5	124.80	123.50	2	4,021	0.05%
2022/05/23	10	123.15	19	123.11	124.00	-9	3,987	-0.23%
2022/05/20	2.3	117.57	7	118.00	117.00	-4.7	3,953	-0.12%
2022/05/19	2	114.00	1	114.00	115.50	1	4,042	0.02%
2022/05/18	0	0.00	1	117.50	117.50	-1	4,064	-0.02%
2022/05/17	3.1	115.05	0	0.00	115.00	3.1	4,080	0.08%
2022/05/16	5	117.10	1	117.50	117.50	4	4,089	0.10%
2022/05/13	1	116.50	11	118.45	120.00	-10	4,090	-0.24%
2022/05/12	8	116.75	4	117.38	114.50	4	4,116	0.10%
2022/05/11	5	118.70	1	119.50	119.00	4	4,144	0.10%
2022/05/10	0	0.00	4.6	120.01	121.00	-4.6	4,151	-0.11%
2022/05/09	13	120.81	4	121.25	120.00	9	4,184	0.22%
2022/05/06	0	0.00	8	123.19	124.00	-8	4,239	-0.19%
2022/05/05	5	122.20	9	123.44	122.50	-4	4,270	-0.09%
2022/05/04	2	120.75	17	121.12	120.50	-15	4,300	-0.35%
2022/05/03	3	117.33	2	118.50	118.00	1	4,301	0.02%
2022/04/29	5	118.30	9	119.00	118.00	-4	4,323	-0.09%
2022/04/28	1	115.00	2	116.25	116.00	-1	4,350	-0.02%
2022/04/27	7	112.64	4	114.50	114.50	3	4,364	0.07%
2022/04/26	2.1	116.76	2	117.00	117.00	0.1	4,367	0.00%
2022/04/25	18	119.19	3	117.50	117.00	15	4,373	0.34%
2022/04/22	6	122.58	3	123.50	122.50	3	4,365	0.07%
2022/04/21	0	0.00	3	123.50	123.50	-3	4,382	-0.07%
2022/04/20	7	122.50	11	123.82	122.00	-4	4,395	-0.09%
2022/04/19	7.2	121.59	5	122.60	121.00	2.2	4,414	0.05%
2022/04/18	2	120.25	0	0.00	120.00	2	4,427	0.05%
2022/04/15	2	122.25	4	123.25	122.00	-2	4,450	-0.04%
2022/04/14	5	122.40	2	123.25	122.00	3	4,447	0.07%
2022/04/13	1	122.50	9	122.61	123.50	-8	4,452	-0.18%
2022/04/12	7	118.07	7	119.64	120.00	0	4,464	0.00%
2022/04/11	3	120.67	1	120.50	120.00	2	4,473	0.04%
2022/04/08	0	0.00	11	121.05	122.00	-11	4,497	-0.24%
2022/04/07	10	117.70	1	120.00	116.50	9	4,491	0.20%
2022/04/06	21	119.93	1	120.00	120.00	20	4,498	0.44%
2022/04/01	3	121.67	2	123.25	123.00	1	4,564	0.02%
2022/03/31	0	0.00	1	123.50	122.50	-1	4,563	-0.02%
2022/03/30	5	122.20	1	122.50	122.50	4	4,568	0.09%
2022/03/29	3	123.00	5	123.70	122.00	-2	4,564	-0.04%
2022/03/28	5	121.40	15	121.70	122.50	-10	4,565	-0.22%
2022/03/25	5	124.60	20	123.50	123.00	-15	4,581	-0.33%
2022/03/24	7	127.79	2	129.75	127.50	5	4,574	0.11%
2022/03/23	4	130.13	3	131.00	129.00	1	4,601	0.02%
2022/03/22	4	130.63	2	131.25	130.00	2	4,618	0.04%
2022/03/21	2	131.00	2	130.75	130.50	0	4,630	0.00%
2022/03/18	4	129.88	1	130.50	131.50	3	4,671	0.06%
2022/03/17	4	129.63	8	131.81	133.00	-4	4,668	-0.09%
2022/03/16	15	131.37	8	136.31	129.00	7	4,670	0.15%
2022/03/15	11	137.86	8	143.44	134.00	3	4,713	0.06%
2022/03/14	7	139.79	2	140.25	139.50	5	4,762	0.10%
2022/03/11	0	0.00	7	139.71	140.00	-7	4,851	-0.14%
2022/03/10	9.3	141.89	4	141.50	139.00	5.3	4,898	0.11%
2022/03/09	26	145.12	32	143.88	141.00	-6	4,863	-0.12%
2022/03/08	4.5	149.83	5.3	146.98	150.00	-0.8	4,582	-0.02%
2022/03/07	38.3	150.18	132.2	147.36	146.50	-93.9	4,386	-2.14%	大賣/
2022/03/04	172.5	157.79	49	156.34	153.00	123.5	4,324	2.86%	大買/鉅額交易
2022/03/03	3	142.00	3	144.00	150.00	0	3,707	0.00%
2022/03/02	3	135.83	2	136.25	136.50	1	3,540	0.03%
2022/03/01	8	133.81	8	135.56	137.00	0	3,559	0.00%
2022/02/25	10	129.50	14	131.46	133.00	-4	3,537	-0.11%
2022/02/24	4	126.75	2	127.25	126.50	2	3,523	0.06%
2022/02/23	2	131.25	12	132.00	131.50	-10	3,539	-0.28%
2022/02/22	13	128.77	11	128.27	129.00	2	3,578	0.06%
2022/02/21	11	134.09	6	133.42	133.50	5	3,596	0.14%
2022/02/18	6	129.25	10	129.10	129.50	-4	3,554	-0.11%
2022/02/17	3	127.67	1	127.00	127.00	2	3,609	0.06%
2022/02/16	1	127.50	7	127.57	128.50	-6	3,712	-0.16%
2022/02/15	3	125.00	0	0.00	124.00	3	3,877	0.08%
2022/02/14	1.2	128.37	3	127.33	125.50	-1.9	4,015	-0.05%
2022/02/11	5	128.00	9	127.94	125.50	-4	4,066	-0.10%
2022/02/10	1	126.00	2	125.75	125.50	-1	4,158	-0.02%
2022/02/09	6	123.92	13	123.12	125.50	-7	4,363	-0.16%
2022/02/08	17	122.47	1	123.50	122.50	16	4,597	0.35%
2022/02/07	0	0.00	2	117.25	121.00	-2	4,926	-0.04%
2022/01/25	1.1	111.64	2	111.50	110.50	-0.9	5,312	-0.02%
2022/01/24	0.2	115.25	0	0.00	115.50	0.2	5,363	0.00%
2022/01/21	1	118.00	2	117.25	116.00	-1	5,426	-0.02%
2022/01/20	1	120.00	1	122.00	122.50	0	5,453	0.00%
2022/01/19	3	121.00	1	120.00	120.50	2	5,473	0.04%
2022/01/18	2.1	123.74	2	124.25	123.50	0.1	5,514	0.00%
2022/01/17	1.1	123.09	0	0.00	123.50	1.1	5,631	0.02%
2022/01/14	3	126.17	1	127.00	126.50	2	5,724	0.03%
2022/01/12	1	127.00	0	0.00	127.50	1	5,870	0.02%
2022/01/11	2	129.00	1	129.50	129.00	1	5,925	0.02%
2022/01/10	0	0.00	10	131.00	130.50	-10	6,145	-0.16%
2022/01/07	1	133.00	1	132.00	132.00	0	6,498	0.00%
2022/01/06	7	133.00	2	133.00	133.00	5	6,755	0.07%
2022/01/04	2	133.75	1	134.00	134.50	1	7,109	0.01%
2022/01/03	1.1	133.91	1	134.00	134.00	0.1	7,160	0.00%
2021/12/30	1	136.50	0	0.00	136.50	1	7,336	0.01%
2021/12/28	2.2	142.41	2	142.00	139.00	0.2	7,728	0.00%
2021/12/27	1	136.50	0	0.00	137.00	1	7,866	0.01%
2021/12/24	3	136.17	1	136.00	135.50	2	8,083	0.02%
2021/12/23	1	139.00	1	136.00	136.50	0	8,152	0.00%
2021/12/21	1	136.50	8	137.19	139.50	-7	8,354	-0.08%
2021/12/20	1	137.50	2	137.00	136.00	-1	8,425	-0.01%
2021/12/17	2	136.25	4.1	138.25	137.00	-2.1	8,496	-0.02%
2021/12/16	1.1	135.95	6	135.50	135.00	-4.9	8,538	-0.06%
2021/12/15	2	134.25	3	134.83	135.00	-1	8,598	-0.01%
2021/12/14	15	135.03	1	133.50	133.00	14	8,730	0.16%
2021/12/13	2	141.25	2	139.50	139.00	0	8,724	0.00%
2021/12/10	0	0.00	2	141.50	140.00	-2	8,798	-0.02%
2021/12/09	8	142.13	14	140.93	142.50	-6	8,860	-0.07%
2021/12/08	4	150.25	4	149.63	147.00	0	8,831	0.00%
2021/12/07	6	146.17	9	147.28	148.00	-3	8,808	-0.03%
2021/12/06	1	147.50	2	146.00	145.00	-1	8,776	-0.01%
2021/12/03	14	145.32	3	143.50	142.00	11	8,830	0.12%
2021/12/02	5	144.40	2	144.75	144.00	3	9,082	0.03%
2021/12/01	6	139.25	3	137.33	138.00	3	8,992	0.03%
2021/11/30	6	137.58	7.2	137.06	138.50	-1.2	9,138	-0.01%
2021/11/29	2	132.50	6	131.50	131.50	-4	9,035	-0.04%
2021/11/26	12	134.17	13	130.12	130.00	-1	9,061	-0.01%
2021/11/25	3	138.50	2	137.25	136.50	1	9,055	0.01%
2021/11/24	0	0.00	1	136.50	136.50	-1	9,073	-0.01%
2021/11/23	1	135.50	2	134.50	134.50	-1	9,123	-0.01%
2021/11/22	3	133.17	5	134.40	133.50	-2	9,286	-0.02%
2021/11/19	7.1	133.70	5	132.90	131.50	2.1	9,360	0.02%
2021/11/18	3	135.33	5	135.70	134.50	-2	9,485	-0.02%
2021/11/17	4.3	134.23	3	133.67	134.00	1.3	9,734	0.01%
2021/11/16	7	135.00	5	136.10	137.00	2	9,905	0.02%
2021/11/15	9	135.28	5	135.00	133.50	4	10,229	0.04%
2021/11/12	4	135.88	3	136.67	136.00	1	10,591	0.01%
2021/11/11	5	137.60	5	134.60	132.00	0	10,671	0.00%
2021/11/10	6	140.08	4	141.00	136.50	2	10,848	0.02%
2021/11/09	2	138.00	5	138.50	139.50	-3	10,983	-0.03%
2021/11/08	9	137.28	4	137.13	139.00	5	11,068	0.05%
2021/11/05	7	135.07	4	136.75	134.00	3	11,188	0.03%
2021/11/04	49	145.66	38	142.66	139.00	11	11,506	0.10%
2021/11/03	3	141.17	5.8	142.48	145.00	-2.8	11,528	-0.02%
2021/11/02	3	132.00	6	132.33	132.00	-3	11,579	-0.03%
2021/11/01	2	132.50	0	0.00	130.50	2	11,708	0.02%
2021/10/29	14	131.14	4	130.88	129.00	10	11,795	0.08%
2021/10/28	1	128.00	1	125.50	125.00	0	12,143	0.00%
2021/10/27	1	124.00	1	125.50	126.00	0	12,656	0.00%
2021/10/26	2	127.00	3	126.33	126.50	-1	13,233	-0.01%
2021/10/25	0	0.00	4	124.13	127.00	-4	13,697	-0.03%
2021/10/22	1	123.00	2	120.50	122.00	-1	14,045	-0.01%
2021/10/21	1.1	126.68	7	127.00	126.50	-5.9	14,397	-0.04%
2021/10/20	8.1	129.46	6	130.50	125.00	2.1	14,730	0.01%
2021/10/18	10	123.50	13	128.96	126.00	-3	16,272	-0.02%
2021/10/15	17	134.38	9	132.44	133.00	8	16,540	0.05%
2021/10/14	11	131.91	6.2	132.40	138.00	4.8	16,727	0.03%
2021/10/13	11	129.18	7	128.86	125.50	4	17,170	0.02%
2021/10/12	1	130.00	24	127.52	133.00	-23	18,156	-0.13%
2021/10/08	3	132.83	1	135.50	132.00	2	18,599	0.01%
2021/10/07	7.4	135.45	8	136.56	134.00	-0.6	19,234	0.00%
2021/10/06	4.2	129.38	9	130.22	129.50	-4.8	19,609	-0.02%
2021/10/05	10	135.95	21.5	128.37	132.50	-11.5	20,105	-0.06%
2021/10/04	9.9	132.68	7	131.21	126.00	2.9	20,507	0.01%
2021/10/01	6	137.42	5	138.40	140.00	1	21,336	0.00%
2021/09/30	2	142.25	11	143.32	144.00	-9	21,979	-0.04%
2021/09/29	3.1	140.04	3	144.17	139.00	0.1	22,568	0.00%
2021/09/28	3.1	144.35	5	143.20	143.50	-1.9	23,358	-0.01%
2021/09/27	9.5	153.66	2	149.25	149.00	7.5	24,326	0.03%
2021/09/24	2.5	153.08	12.6	155.21	156.00	-10.1	25,248	-0.04%
2021/09/23	3	149.50	5	150.40	151.50	-2	25,817	-0.01%
2021/09/22	5	148.40	3	148.17	147.00	2	26,759	0.01%
2021/09/17	6	153.25	3	153.67	155.50	3	27,221	0.01%
2021/09/16	2	150.00	5	152.10	153.00	-3	27,892	-0.01%
2021/09/15	3	148.33	7	151.21	152.00	-4	28,218	-0.01%
2021/09/14	5	149.80	4	150.63	150.00	1	28,740	0.00%
2021/09/13	9	155.00	3	153.83	151.50	6	29,687	0.02%
2021/09/10	9	153.89	9	156.34	158.00	0	30,107	0.00%
2021/09/09	5	155.00	4	155.75	156.00	1	30,598	0.00%
2021/09/08	9	152.72	6	151.42	154.00	3	30,648	0.01%
2021/09/07	11	158.00	7	159.00	154.00	4	30,675	0.01%
2021/09/06	7	155.79	27	157.26	151.50	-20	30,423	-0.07%
2021/09/03	26.1	162.20	6	158.08	157.50	20.1	30,452	0.07%
2021/09/02	0.2	178.00	7	177.43	177.00	-6.8	30,303	-0.02%
2021/09/01	5.1	176.14	4	179.88	175.00	1.1	30,320	0.00%
2021/08/31	10.1	181.49	5	184.20	179.50	5.1	30,343	0.02%
2021/08/30	1.1	181.55	9	182.06	182.50	-7.9	30,448	-0.03%
2021/08/27	19	180.26	10.2	182.84	178.00	8.8	30,524	0.03%
2021/08/26	6.2	183.92	2	190.00	182.00	4.2	30,680	0.01%
2021/08/25	5.3	182.64	5	184.80	185.00	0.3	30,722	0.00%
2021/08/24	9	185.50	6	185.92	180.00	3	31,199	0.01%
2021/08/23	4	186.38	22.2	189.80	184.00	-18.2	31,441	-0.06%
2021/08/20	8	176.44	11	178.18	177.00	-3	31,193	-0.01%
2021/08/19	33.2	182.93	21	181.52	174.00	12.2	31,090	0.04%
2021/08/18	16	184.38	32.3	186.32	191.50	-16.3	30,973	-0.05%
2021/08/17	17	181.15	7	181.86	174.50	10	30,603	0.03%
2021/08/16	4	178.38	11	182.50	182.50	-7	30,542	-0.02%
2021/08/13	17.1	181.20	12	179.00	175.00	5.1	30,388	0.02%
2021/08/12	10	178.25	12	180.71	184.00	-2	30,321	-0.01%
2021/08/11	16	181.72	7	179.07	177.50	9	30,246	0.03%
2021/08/10	14	186.71	11	188.73	187.00	3	29,958	0.01%
2021/08/09	10	188.55	15	188.57	183.00	-5	29,466	-0.02%
2021/08/06	24.1	187.40	17	185.15	180.00	7.1	29,109	0.02%
2021/08/05	9	179.28	7	178.36	180.50	2	28,742	0.01%
2021/08/04	16	183.44	13	185.19	184.50	3	28,625	0.01%
2021/08/03	11.2	184.43	13	185.08	182.50	-1.8	28,699	-0.01%
2021/08/02	21	185.62	16	186.78	190.00	5	28,426	0.02%
2021/07/30	30	193.52	8	189.50	183.00	22	27,927	0.08%
2021/07/29	18	193.81	20	198.50	201.50	-2	27,415	-0.01%
2021/07/28	14.1	187.59	12	187.92	183.50	2.1	27,036	0.01%
2021/07/27	10.2	197.92	11.2	199.98	190.00	-1	26,859	0.00%
2021/07/26	24.1	211.24	48	210.41	206.50	-24	26,606	-0.09%
2021/07/23	58	222.22	26	223.35	210.00	32	26,290	0.12%
2021/07/22	14	206.11	21	209.52	224.50	-7	25,550	-0.03%
2021/07/21	4.1	228.85	3.3	207.77	208.00	0.8	24,754	0.00%
2021/07/20	16.2	225.15	17	224.62	229.00	-0.9	24,353	0.00%
2021/07/19	34	240.99	16	241.13	235.00	18	23,886	0.08%
2021/07/16	33	267.77	31.2	264.88	244.00	1.8	23,486	0.01%
2021/07/15	16.1	248.49	24	248.50	257.50	-7.9	22,414	-0.04%
2021/07/14	15.3	249.72	24.6	238.00	234.50	-9.3	21,868	-0.04%
2021/07/13	11.5	267.19	320	272.50	252.00	-308.6	21,299	-1.45%	大賣/鉅額交易
2021/07/12	25.3	291.78	37	286.55	279.50	-11.7	20,787	-0.06%
2021/07/09	47.4	295.43	40	293.48	280.00	7.4	20,166	0.04%
2021/07/08	62	297.75	44.4	294.50	295.50	17.6	19,499	0.09%
2021/07/07	38.8	291.58	60.1	279.28	290.00	-21.3	18,526	-0.11%
2021/07/06	29	303.91	55.3	301.33	283.00	-26.3	17,714	-0.15%
2021/07/05	49.1	312.05	44.6	293.26	294.00	4.5	17,091	0.03%
2021/07/02	88.1	299.49	44	294.73	307.00	44.1	16,199	0.27%
2021/07/01	24.4	274.75	53.6	285.48	286.50	-29.2	15,143	-0.19%
2021/06/30	15	249.07	18	252.88	260.50	-3	14,146	-0.02%
2021/06/29	51.6	252.14	45	246.04	237.00	6.6	13,514	0.05%
2021/06/28	19	236.39	16	241.91	244.00	3	12,513	0.02%
2021/06/25	91	215.46	11	216.09	222.00	80	11,999	0.67%
2021/06/24	226	189.85	6	199.00	202.00	220	11,191	1.97%	大買/鉅額交易
2021/06/23	12.3	188.61	322	181.78	184.00	-309.7	10,842	-2.86%	大賣/鉅額交易
2021/06/22	50.5	209.84	41.1	211.59	197.00	9.5	10,244	0.09%
2021/06/21	54	203.41	22	204.66	205.50	32	9,196	0.35%
2021/06/18	22	182.34	14	187.18	189.50	8	8,712	0.09%
2021/06/17	20	159.20	0	0.00	172.50	20	8,170	0.24%
2021/06/16	30.1	150.17	14	157.36	157.00	16.1	8,058	0.20%
2021/06/15	268	140.80	2	142.50	146.00	266	7,942	3.35%	大買/鉅額交易
2021/06/11	4	134.25	3	134.50	133.00	1	7,888	0.01%
2021/06/09	1	125.00	279	130.69	125.00	-278	7,759	-3.58%	大賣/鉅額交易
2021/06/08	1	125.00	5	128.20	128.50	-4	7,737	-0.05%
2021/06/07	82	126.41	5	126.50	122.50	77	7,707	1.00%
2021/06/04	25.3	134.31	6	135.50	133.00	19.3	7,735	0.25%
2021/06/03	14	129.36	19	129.00	132.00	-5	7,666	-0.07%
2021/06/02	7	123.79	19	124.00	124.00	-12	7,441	-0.16%
2021/06/01	26	100.88	17	104.59	113.00	9	7,205	0.12%
2021/05/31	105	102.96	17	102.65	103.00	88	6,640	1.33%	大買/
2021/05/28	1	93.70	0	0.00	93.70	1	6,264	0.02%
2021/05/27	101	85.20	8	85.19	85.20	93	6,424	1.45%	大買/
2021/05/26	3	73.70	12.2	74.66	77.50	-9.2	6,440	-0.14%
2021/05/25	5	69.48	6	70.53	70.50	-1	6,167	-0.02%
2021/05/24	4	72.05	3	74.73	72.00	1	6,069	0.02%
2021/05/21	5	71.66	8	70.95	71.50	-3	5,882	-0.05%
2021/05/20	15	71.78	3	70.10	68.40	12	5,775	0.21%
2021/05/19	6	70.12	5	71.14	71.10	1	5,621	0.02%
2021/05/18	1	62.20	5	65.70	65.70	-4	5,490	-0.07%
2021/05/17	4	59.40	2	59.80	59.80	2	5,451	0.04%
2021/05/14	7	64.86	1	64.20	65.70	6	5,343	0.11%
2021/05/13	7	68.00	0	0.00	68.20	7	5,260	0.13%
2021/05/12	0	0.00	8	71.66	70.10	-8	5,162	-0.15%
2021/05/11	22	81.77	7	82.44	77.80	15	5,087	0.29%
2021/05/10	5	78.90	9.3	81.30	82.10	-4.3	4,860	-0.09%
2021/05/07	1	74.80	20	74.31	74.70	-19	4,707	-0.40%
2021/05/06	0	0.00	101	71.08	72.90	-101	4,628	-2.18%	大賣/鉅額交易
2021/05/05	8	73.55	22	71.30	73.10	-14	4,535	-0.31%
2021/05/04	143.2	80.29	4	75.93	72.00	139.2	4,407	3.16%	大買/鉅額交易
2021/05/03	25	78.17	4	79.60	79.90	21	4,116	0.51%
2021/04/29	2	72.15	7	71.81	72.70	-5	3,920	-0.13%
2021/04/28	10	68.50	1	70.10	68.90	9	3,807	0.24%
2021/04/27	25	70.05	23	71.03	69.30	2	3,763	0.05%
2021/04/26	1	66.70	1	68.10	69.30	0	3,660	0.00%
2021/04/23	2	63.45	2	63.50	63.00	0	3,560	0.00%
2021/04/22	5	70.56	2	69.65	64.90	3	3,487	0.09%
2021/04/21	3	65.43	2	67.85	68.30	1	3,175	0.03%
2021/04/20	0	0.00	14	62.04	62.10	-14	3,068	-0.46%
2021/04/19	1	60.40	1	61.70	61.80	0	3,000	0.00%
2021/04/16	12	58.30	2	57.05	58.70	10	2,881	0.35%
2021/04/15	2	54.70	0	0.00	55.20	2	2,805	0.07%
2021/04/14	3	55.40	3	55.23	55.10	0	2,817	0.00%
2021/04/13	1	56.50	1	57.10	55.50	0	2,817	0.00%
2021/04/12	1	55.00	2	55.30	55.20	-1	2,759	-0.04%
2021/04/09	4	53.45	1	54.70	53.60	3	2,725	0.11%
2021/04/08	1	55.10	1	55.50	55.30	0	2,696	0.00%
2021/04/07	1	55.00	1	55.20	55.10	0	2,703	0.00%
2021/04/06	7	54.29	1	53.60	54.80	6	2,797	0.21%
2021/04/01	2	55.40	1	54.70	54.80	1	2,872	0.03%
2021/03/31	0	0.00	5	55.02	55.20	-5	2,858	-0.17%
2021/03/30	1	54.10	0	0.00	54.70	1	2,841	0.04%
2021/03/29	1	53.40	3	54.00	53.50	-2	2,820	-0.07%
2021/03/26	0	0.00	2	53.20	53.00	-2	2,850	-0.07%
2021/03/25	3	51.87	2	52.60	51.70	1	2,929	0.03%
2021/03/23	1	53.50	0	0.00	53.10	1	2,947	0.03%
2021/03/22	2	54.80	1	55.30	54.60	1	2,936	0.03%
2021/03/19	2	52.85	0	0.00	53.00	2	2,971	0.07%
2021/03/17	1	50.10	0	0.00	50.40	1	3,108	0.03%
2021/03/11	0	47.90	5	48.00	47.80	-5	2,938	-0.17%
2021/03/10	6	48.64	2	47.50	47.90	4	2,887	0.14%
2021/03/09	0	0.00	2	47.00	47.70	-2	2,699	-0.07%
2021/03/03	0	0.00	0.2	44.30	44.20	-0.2	2,577	-0.01%
2021/03/02	1	46.50	14	48.46	44.85	-13	2,542	-0.51%
2021/02/26	15	45.20	5	44.96	45.35	10	2,354	0.42%
2021/02/25	0	0.00	1	42.00	41.85	-1	2,235	-0.04%
2021/02/22	0	0.00	2	41.95	42.15	-2	2,221	-0.09%
2021/02/18	1	39.95	3	40.20	40.05	-2	2,177	-0.09%
2021/02/02	0	0.00	1	37.45	38.75	-1	2,260	-0.04%
2021/01/29	3	39.05	0	0.00	38.05	3	2,314	0.13%
2021/01/26	0	0.00	3	40.00	39.85	-3	2,383	-0.13%
2021/01/25	0	0.00	1	39.40	39.45	-1	2,373	-0.04%
2021/01/22	0	0.00	12	38.95	39.20	-12	2,378	-0.50%
2021/01/20	10	39.20	3	39.53	37.95	7	2,382	0.29%
2021/01/19	0	0.00	1	38.20	38.85	-1	2,363	-0.04%
2021/01/15	8	38.45	0	0.00	38.00	8	2,405	0.33%
2021/01/12	0	0.00	1	39.50	39.20	-1	2,393	-0.04%
2021/01/11	1	39.60	5	40.30	40.10	-4	2,419	-0.17%
2021/01/07	5	38.90	0	0.00	39.10	5	2,448	0.20%
2021/01/06	1	40.30	0	0.00	39.60	1	2,477	0.04%
2021/01/05	0	0.00	5	40.75	40.85	-5	2,492	-0.20%
2020/12/31	1	40.90	0	0.00	41.05	1	2,459	0.04%
2020/12/30	2	41.10	0	0.00	41.20	2	2,452	0.08%
2020/12/29	15	43.93	22	43.63	42.20	-7	2,434	-0.29%
2020/12/28	17	43.14	6	42.94	43.00	11	2,328	0.47%
2020/12/22	1	40.65	0	0.00	39.80	1	2,246	0.04%
2020/12/21	0	0.00	1	43.00	42.15	-1	2,215	-0.05%
2020/12/18	0	0.00	6	41.73	40.35	-6	2,150	-0.28%
2020/12/16	4	41.89	1	42.20	42.00	3	2,156	0.14%
2020/12/15	11	41.57	4	41.80	42.00	7	2,118	0.33%
2020/12/14	1	40.00	1	41.25	41.40	0	2,018	0.00%
2020/12/11	2	39.23	4	39.39	38.60	-2	1,885	-0.11%
2020/12/10	1	37.90	0	0.00	37.95	1	1,800	0.06%
2020/12/09	0	0.00	3	37.50	37.70	-3	1,794	-0.17%
2020/12/07	3	35.65	0	0.00	35.50	3	1,841	0.16%
2020/11/24	0	0.00	1	37.15	36.90	-1	2,647	-0.04%
2020/11/11	1	37.15	1	38.15	37.65	0	2,574	0.00%
2020/11/10	1	40.25	1	38.45	38.15	0	2,557	0.00%
2020/11/09	1	40.30	0	0.00	40.00	1	2,494	0.04%
2020/11/06	3	38.35	0	0.00	38.35	3	2,430	0.12%
2020/11/03	2	38.60	2	38.85	38.60	0	2,437	0.00%
2020/11/02	2	38.75	2	38.15	38.70	0	2,442	0.00%
2020/10/30	3	38.47	2	39.00	38.40	1	2,438	0.04%
2020/10/29	2	38.20	2	38.50	38.90	0	2,433	0.00%
2020/10/28	2	38.50	2	38.60	38.15	0	2,442	0.00%
2020/10/27	2	38.00	5	38.35	38.40	-3	2,432	-0.12%
2020/10/26	3	38.30	3	38.60	38.10	0	2,435	0.00%
2020/10/19	0	0.00	4	37.50	38.20	-4	2,363	-0.17%
2020/10/16	0	0.00	1	37.25	36.10	-1	2,322	-0.04%
2020/10/14	3	37.95	0	0.00	37.85	3	2,283	0.13%
2020/10/13	1	36.55	0	0.00	36.65	1	2,239	0.04%
2020/10/06	1	35.65	0	0.00	35.40	1	2,197	0.05%
2020/10/05	0	0.00	3	34.95	35.65	-3	2,244	-0.13%
2020/09/30	0	0.00	2	34.45	34.95	-2	2,258	-0.09%
2020/09/28	0	0.00	1	34.10	34.20	-1	2,305	-0.04%
2020/09/25	1	33.40	1	35.10	33.35	0	2,399	0.00%
2020/09/24	0	0.00	6	33.83	34.00	-6	2,519	-0.24%
2020/09/23	4	33.81	3	33.82	33.80	1	2,552	0.04%
2020/09/22	2	35.20	0	0.00	35.40	2	2,535	0.08%
2020/09/21	0	0.00	1	35.60	35.65	-1	2,507	-0.04%
2020/09/18	1	34.20	0	0.00	34.20	1	2,482	0.04%
2020/09/16	4	35.20	0	0.00	34.70	4	2,459	0.16%
2020/09/15	2	35.25	1	36.00	35.55	1	2,440	0.04%
2020/09/14	3	34.80	3	35.80	35.80	0	2,439	0.00%
2020/09/11	1	36.55	0	0.00	36.30	1	2,413	0.04%
2020/09/10	3	37.20	0	0.00	37.85	3	2,393	0.13%
2020/09/09	2	38.70	7	38.91	38.20	-5	2,359	-0.21%
2020/09/08	4	37.14	2	37.75	38.00	2	2,298	0.09%
2020/09/07	3	39.07	22	39.10	38.75	-19	2,230	-0.85%
2020/09/04	21	40.00	4	39.86	40.10	17	2,151	0.79%
2020/09/03	4	38.34	0	0.00	38.05	4	2,068	0.19%
2020/09/02	0	0.00	3	35.88	36.25	-3	1,953	-0.15%
2020/09/01	9	34.91	7	35.29	34.40	2	1,871	0.11%
2020/08/28	0	0.00	14	32.26	32.50	-14	1,537	-0.91%
2020/08/27	2	31.45	0	0.00	31.45	2	1,493	0.13%
2020/08/24	0	0.00	1	31.60	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	3	30.15	0	0.00	30.30	3	1,620	0.19%
2020/08/14	1	31.55	0	0.00	31.55	1	1,590	0.06%
2020/08/13	1	30.85	0	0.00	31.00	1	1,578	0.06%
2020/08/11	4	30.49	5	32.60	30.90	-1	1,578	-0.06%
2020/08/10	9	31.49	0	0.00	31.90	9	1,540	0.58%
2020/08/06	0	0.00	1	30.50	30.20	-1	1,476	-0.07%
2020/08/05	0	0.00	1	29.55	29.60	-1	1,458	-0.07%
2020/07/31	1	29.30	0	0.00	29.10	1	1,420	0.07%
2020/07/20	0	0.00	1	28.00	28.20	-1	1,311	-0.08%
2020/07/17	1	28.00	0	0.00	28.00	1	1,304	0.08%
2020/07/10	1	28.10	2	29.25	28.60	-1	1,251	-0.08%
2020/07/07	0	0.00	5	31.65	31.65	-5	1,127	-0.44%
2020/07/06	1	31.90	7	31.68	31.70	-6	1,093	-0.55%
2020/07/03	0	0.00	12	30.65	30.55	-12	989	-1.21%
2020/07/02	1	28.05	1	28.00	28.20	0	828	0.00%
2020/07/01	5	27.53	0	0.00	27.50	5	768	0.65%
2020/06/23	0	0.00	10	27.45	27.50	-10	707	-1.41%
2020/06/17	13	26.95	7	27.11	27.25	6	642	0.93%
2020/06/15	0	0.00	2	26.60	26.45	-2	604	-0.33%
2020/06/11	4	26.10	0	0.00	26.25	4	581	0.69%
2020/06/10	0	0.00	2	26.55	26.65	-2	573	-0.35%
2020/06/05	9	26.16	0	0.00	26.20	9	544	1.65%
2020/06/02	3	26.20	0	0.00	26.20	3	522	0.57%
2020/06/01	1	26.50	10	26.25	26.25	-9	507	-1.77%
2020/05/29	1	26.50	4	26.50	26.50	-3	456	-0.66%
2020/05/28	0	0.00	5	24.45	24.10	-5	378	-1.32%
2020/05/27	4	23.93	0	0.00	23.90	4	362	1.10%
2020/05/25	0	0.00	11	24.00	24.30	-11	350	-3.14%
2020/05/19	2	23.10	29	23.20	23.25	-27	302	-8.91%
2020/05/18	0	0.00	6	23.00	23.20	-6	299	-2.01%
2020/05/15	0	0.00	5	22.20	22.70	-5	290	-1.72%
2020/05/14	0	0.00	10	22.48	22.45	-10	285	-3.51%
2020/05/12	0	0.00	9	22.18	22.30	-9	277	-3.24%
2020/05/08	1	21.60	0	0.00	21.70	1	269	0.37%
2020/05/04	4	21.58	0	0.00	21.50	4	256	1.56%
2020/04/30	3	21.85	0	0.00	21.85	3	256	1.17%
2020/04/29	3	21.55	0	0.00	21.70	3	261	1.15%
2020/04/28	12	21.50	0	0.00	21.45	12	262	4.57%
2020/04/27	1	21.05	0	0.00	21.40	1	269	0.37%
2020/04/24	4	20.99	0	0.00	21.05	4	269	1.49%
2020/04/21	4	20.73	0	0.00	20.55	4	268	1.49%
2020/04/20	1	21.30	0	0.00	21.30	1	263	0.38%
2020/04/17	4	21.38	0	0.00	21.40	4	262	1.52%
2020/04/15	0	0.00	1	21.45	21.40	-1	259	-0.39%
2020/03/30	1	18.86	0	0.00	18.90	1	240	0.42%
2020/03/26	1	18.80	0	0.00	19.10	1	233	0.43%
2020/03/23	0	18.25	0	0.00	18.00	0	231	0.00%
2020/03/19	0	0.00	1	17.90	17.60	-1	223	-0.45%
2020/03/18	1	19.05	0	0.00	18.85	1	214	0.47%
2020/03/16	0	20.00	11	19.81	20.00	-11	212	-5.17%
2020/03/13	0	0.00	1	19.80	20.20	-1	206	-0.48%
2020/03/10	1	22.00	0	0.00	22.05	1	209	0.48%
2020/03/09	1	22.25	0	0.00	22.20	1	203	0.49%
2020/03/02	2	22.55	0	0.00	22.70	2	188	1.07%
2020/02/27	2	22.70	0	0.00	22.75	2	186	1.07%
2020/02/19	2	23.15	0	0.00	23.15	2	181	1.10%
2020/02/17	1	22.80	0	0.00	22.75	1	177	0.56%
2020/02/07	2	23.25	0	0.00	23.25	2	185	1.08%
2020/02/06	0	0.00	2	23.30	23.30	-2	194	-1.03%
2020/02/05	2	22.85	0	0.00	22.95	2	193	1.03%
2020/01/13	0	0.00	12	24.00	24.10	-12	177	-6.76%
2020/01/06	0	0.00	2	23.90	23.90	-2	226	-0.88%
2019/12/31	0	0.00	3	24.10	24.15	-3	224	-1.33%
2019/12/16	1	23.80	0	0.00	23.80	1	227	0.44%
2019/12/02	1	23.85	0	0.00	23.90	1	229	0.44%
2019/11/26	10	24.10	0	0.00	24.10	10	230	4.35%
2019/11/14	1	23.65	30	23.80	23.70	-29	252	-11.46%
2019/11/13	1	23.85	0	0.00	23.90	1	252	0.40%
2019/11/12	1	23.90	0	0.00	23.90	1	254	0.39%
2019/11/08	0	0.00	3	24.20	24.10	-3	252	-1.19%
2019/11/06	30	24.11	5	24.10	24.15	25	257	9.72%
2019/11/05	13	23.95	0	0.00	24.10	13	253	5.13%
2019/11/04	5	23.41	0	0.00	23.45	5	245	2.04%
2019/10/25	1	23.35	0	0.00	23.40	1	258	0.39%
2019/10/24	3	23.45	0	0.00	23.40	3	260	1.15%
2019/10/23	1	23.55	0	0.00	23.55	1	262	0.38%
2019/10/14	2	23.40	0	0.00	23.35	2	299	0.67%
2019/09/24	0	0.00	5	23.95	23.95	-5	325	-1.54%
2019/09/19	1	23.95	0	0.00	24.00	1	330	0.30%
2019/09/18	0	0.00	2	24.10	24.05	-2	331	-0.60%
2019/09/11	4	24.06	3	24.10	24.05	1	332	0.30%
2019/09/09	6	24.41	0	0.00	24.40	6	322	1.86%
2019/09/05	0	0.00	1	23.95	24.10	-1	333	-0.30%
2019/08/26	1	23.45	0	0.00	23.70	1	340	0.29%
2019/08/23	2	23.75	0	0.00	23.70	2	339	0.59%
2019/08/22	1	23.60	0	0.00	23.65	1	337	0.30%
2019/08/21	1	23.30	0	0.00	23.30	1	331	0.30%
2019/08/15	1	23.35	0	0.00	23.35	1	324	0.31%
2019/08/05	1	23.60	0	0.00	23.35	1	360	0.28%
2019/07/30	0	0.00	1	24.10	24.05	-1	412	-0.24%
2019/07/29	1	24.15	5	24.19	24.15	-4	427	-0.93%
2019/07/24	1	24.00	0	0.00	23.95	1	445	0.22%
2019/07/23	1	24.30	0	0.00	24.20	1	440	0.23%
2019/07/22	1	24.40	0	0.00	24.35	1	437	0.23%
2019/07/19	1	26.50	0	0.00	26.55	1	422	0.24%
2019/07/18	0	0.00	1	26.55	26.50	-1	411	-0.24%
2019/07/17	1	26.50	0	0.00	26.50	1	412	0.24%
2019/07/09	2	26.45	0	0.00	26.35	2	472	0.42%
2019/07/01	0	0.00	1	26.30	26.30	-1	548	-0.18%
2019/06/20	0	0.00	3	25.70	25.65	-3	630	-0.48%
2019/06/14	2	25.80	0	0.00	25.50	2	646	0.31%
2019/06/12	1	25.90	0	0.00	25.70	1	639	0.16%
2019/06/11	0	0.00	1	25.45	25.55	-1	639	-0.16%
2019/05/20	1	25.00	0	0.00	25.10	1	698	0.14%
2019/05/09	0	0.00	5	26.20	26.05	-5	670	-0.75%
2019/05/07	1	27.60	0	0.00	27.25	1	654	0.15%
2019/05/06	4	27.80	0	0.00	27.35	4	638	0.63%
2019/04/16	2	28.18	0	0.00	28.10	2	551	0.36%
2019/04/15	4	28.93	0	0.00	28.15	4	530	0.75%
2019/04/11	10	27.30	0	0.00	27.60	10	464	2.16%
2019/04/02	0	0.00	1	26.55	26.60	-1	394	-0.25%
2019/03/27	15	26.65	0	0.00	26.60	15	361	4.15%
2019/03/26	0	0.00	2	25.95	26.25	-2	309	-0.65%
2019/03/25	0	0.00	1	25.80	25.90	-1	306	-0.33%
2019/03/22	0	25.80	0	0.00	25.95	0	308	0.00%
2019/03/18	3	25.65	0	0.00	25.85	3	324	0.92%
2019/03/11	0	0.00	16	25.75	25.60	-16	322	-4.96%
2019/02/15	0	0.00	1	25.15	25.15	-1	289	-0.35%
2019/02/11	1	24.85	0	0.00	24.85	1	312	0.32%
2019/01/25	3	24.45	0	0.00	24.60	3	350	0.86%
2019/01/24	5	24.60	0	0.00	24.70	5	356	1.40%
2018/12/17	0	0.00	1	25.30	25.40	-1	648	-0.15%
2018/12/12	1	25.00	0	0.00	25.10	1	704	0.14%
2018/12/11	8	25.06	0	0.00	25.00	8	741	1.08%
2018/11/01	0	0.00	2	25.25	24.85	-2	845	-0.24%
2018/10/16	0	0.00	1	25.60	25.50	-1	783	-0.13%
2018/10/15	2	24.75	0	0.00	25.20	2	771	0.26%
2018/10/12	1	23.95	0	0.00	24.40	1	754	0.13%
2018/10/05	0	0.00	2	25.60	25.25	-2	715	-0.28%
2018/09/19	0	0.00	5	25.50	25.35	-5	619	-0.81%
2018/09/17	4	27.01	0	0.00	26.50	4	587	0.68%
2018/09/10	0	0.00	1	24.20	23.90	-1	383	-0.26%
2018/09/04	0	0.00	1	24.40	24.30	-1	376	-0.27%
2018/08/09	0	0.00	1	24.85	24.85	-1	342	-0.29%
2018/07/26	0	0.00	0.2	23.70	23.70	-0.2	314	-0.06%
2018/06/27	2	24.70	2	24.45	24.50	0	536	0.00%
2018/05/14	0	0.00	1	24.00	24.20	-1	653	-0.15%
2018/04/24	0	23.20	0	0.00	23.00	0	661	0.00%
2018/04/18	3	23.48	0	0.00	23.55	3	644	0.47%
2018/04/10	0	0.00	1	25.05	24.90	-1	573	-0.17%
2018/04/03	0	0.00	3	25.12	25.35	-3	540	-0.55%
2018/03/27	0	0.00	9	23.70	23.70	-9	324	-2.77%
2018/03/26	0	0.00	5	23.20	23.25	-5	317	-1.58%
2018/02/08	0	0.00	1	23.10	23.00	-1	474	-0.21%
2018/01/23	0	0.00	8	23.65	23.65	-8	588	-1.36%
2018/01/16	4	23.45	0	0.00	23.40	4	650	0.62%
2018/01/09	0	0.00	1	23.60	23.40	-1	688	-0.15%
2018/01/08	10	23.80	0	0.00	23.70	10	690	1.45%
2018/01/05	4	23.65	0	0.00	23.70	4	685	0.58%
2018/01/03	4	23.55	2	23.65	23.70	2	691	0.29%