台驊控股 (2636)-臺銀-臺中券商分點個股進出

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
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
358張
產業
上市航運類股
626人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台驊控股 (2636)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	0.1	78.50	0	0.00	78.30	0.1	678	0.02%
2024/12/16	0	0.00	0	79.20	78.00	0	676	0.00%
2024/12/13	1	79.20	0	79.15	79.20	1	672	0.14%
2024/12/12	0	0.00	1.1	79.99	79.10	-1.1	668	-0.16%
2024/12/11	0	0.00	0	80.10	79.70	0	667	-0.01%
2024/12/10	0	82.00	0.1	81.30	80.60	0	666	-0.01%
2024/12/09	0.4	81.88	40.1	81.77	81.30	-39.7	669	-5.93%
2024/12/06	13.4	79.46	0	0.00	79.70	13.4	657	2.04%
2024/12/03	0	79.80	0	0.00	79.50	0	659	0.00%
2024/12/02	0.1	79.37	0	0.00	79.00	0.1	660	0.01%
2024/11/29	2.1	78.86	0.1	79.00	78.70	1.9	659	0.30%
2024/11/28	0.1	79.70	0	0.00	79.30	0.1	657	0.02%
2024/11/27	1.4	80.46	0	0.00	80.10	1.4	655	0.22%
2024/11/25	1.1	83.82	0	0.00	83.00	1.1	637	0.17%
2024/11/22	1	87.60	0	0.00	87.20	1	584	0.17%
2024/11/21	0.3	88.09	0	0.00	87.60	0.3	573	0.06%
2024/11/20	0	88.40	0	0.00	87.60	0	562	0.00%
2024/11/14	5.2	85.57	0.1	83.96	83.80	5.1	544	0.94%
2024/11/13	2	85.95	1	85.81	86.00	1	532	0.19%
2024/11/12	0	0.00	0	86.60	86.50	0	528	0.00%
2024/11/11	10	86.00	0	0.00	86.00	10	517	1.93%
2024/11/08	2.1	86.25	0	0.00	85.80	2.1	521	0.40%
2024/11/05	0	0.00	1	87.70	87.20	-1	573	-0.17%
2024/11/04	0	0.00	4	88.10	86.60	-4	585	-0.68%
2024/10/30	1	85.80	0	0.00	85.50	1	610	0.16%
2024/10/29	1	86.30	0	0.00	85.70	1	615	0.16%
2024/10/23	2	87.40	0	0.00	87.00	2	620	0.32%
2024/10/21	1	87.20	0	0.00	87.10	1	636	0.16%
2024/10/17	0.1	87.89	2	88.00	87.50	-1.9	663	-0.29%
2024/10/15	0	0.00	2	86.35	86.20	-2	662	-0.30%
2024/10/14	0.1	85.70	0.1	86.10	85.60	0	668	0.00%
2024/10/11	3	85.60	3	85.83	85.60	0	680	0.00%
2024/10/09	2.1	85.60	2	86.65	85.60	0.1	684	0.01%
2024/10/07	1	86.40	0	0.00	86.50	1	713	0.14%
2024/10/04	4	87.20	3	87.23	86.80	1	731	0.14%
2024/10/01	5	89.40	7	90.09	90.10	-2	731	-0.27%
2024/09/30	5	89.62	1	89.40	88.90	4	730	0.55%
2024/09/27	1	90.30	0	0.00	90.90	1	732	0.14%
2024/09/26	11	91.50	23	90.93	89.70	-12	728	-1.65%
2024/09/25	15	88.65	3	88.90	89.20	12	683	1.76%
2024/09/24	4	88.40	2.5	88.63	88.20	1.5	677	0.22%
2024/09/23	2	86.30	0	0.00	86.60	2	656	0.30%
2024/09/20	0	86.20	0	0.00	86.40	0	663	0.00%
2024/09/16	0	86.15	0	0.00	86.00	0	709	0.01%
2024/09/12	0	0.00	1	85.50	85.70	-1	746	-0.13%
2024/09/10	0.3	83.40	6	84.50	83.20	-5.7	776	-0.73%
2024/09/09	7.1	82.95	1	82.80	83.70	6.1	801	0.76%
2024/09/06	0.1	84.00	0	0.00	84.40	0.1	846	0.01%
2024/09/05	11	85.25	3	84.60	83.80	8	908	0.88%
2024/09/04	8	84.38	1	84.89	84.60	7	1,004	0.70%
2024/09/03	3.2	87.85	0	0.00	87.50	3.2	1,034	0.31%
2024/08/30	0	0.00	1	89.60	89.60	-1	1,168	-0.09%
2024/08/29	0.5	87.90	0	0.00	88.60	0.5	1,188	0.04%
2024/08/27	1.1	88.19	0	0.00	88.20	1.1	1,252	0.09%
2024/08/26	1	89.60	0	0.00	89.20	1	1,277	0.08%
2024/08/23	2	88.75	0.7	88.70	88.90	1.3	1,327	0.10%
2024/08/16	0.1	90.40	1.2	90.13	90.10	-1.2	1,657	-0.07%
2024/08/15	1.2	89.35	0	0.00	90.10	1.2	1,671	0.07%
2024/08/14	0.1	89.70	0	0.00	88.90	0.1	1,696	0.00%
2024/08/12	1	90.10	0	0.00	90.30	1	1,774	0.06%
2024/08/09	9.1	89.87	1	89.20	89.00	8.1	1,832	0.44%
2024/08/08	0	0.00	0.1	90.33	91.20	-0.1	2,035	0.00%
2024/08/07	0.1	91.21	0	0.00	92.80	0.1	2,326	0.00%
2024/08/06	1.1	86.44	1	87.20	87.10	0	2,415	0.00%
2024/08/05	3.2	85.38	1	85.31	85.30	2.2	2,430	0.09%
2024/08/02	0.1	94.10	0	0.00	93.80	0.1	2,434	0.00%
2024/07/31	1	92.20	0	0.00	92.80	1	2,442	0.04%
2024/07/30	0	92.14	0.1	91.20	93.00	0	2,453	0.00%
2024/07/29	0.1	91.85	2	91.30	90.90	-1.9	2,464	-0.08%
2024/07/23	0.2	92.75	0	0.00	93.10	0.2	2,530	0.01%
2024/07/22	0.3	91.02	2	91.15	91.20	-1.8	2,555	-0.07%
2024/07/19	2.3	93.78	0	0.00	93.20	2.3	2,549	0.09%
2024/07/18	1	96.80	1.4	97.35	97.20	-0.4	2,554	-0.01%
2024/07/15	0	0.00	0	96.10	96.40	0	2,597	0.00%
2024/07/12	0	0.00	0	96.80	96.80	0	2,601	0.00%
2024/07/11	0	0.00	0.1	96.56	96.30	-0.1	2,610	0.00%
2024/07/10	0.1	96.73	0.1	96.90	96.00	0	2,648	0.00%
2024/07/09	3.2	96.12	3	95.30	95.80	0.2	2,738	0.01%
2024/07/08	1.3	92.95	8.2	93.67	93.10	-6.9	2,803	-0.25%
2024/07/05	2.4	96.77	0	0.00	96.40	2.4	2,801	0.09%
2024/07/04	2.1	97.81	1	97.80	97.60	1.1	2,797	0.04%
2024/07/03	1.1	98.81	3	98.73	98.40	-1.9	2,826	-0.07%
2024/07/02	1.1	97.55	0	0.00	98.10	1.1	2,821	0.04%
2024/07/01	1.1	97.66	1	98.50	97.60	0.1	2,816	0.00%
2024/06/28	1.5	97.97	0	0.00	97.50	1.5	2,815	0.05%
2024/06/27	1	98.60	0	0.00	98.50	1	2,816	0.04%
2024/06/26	0.5	99.35	0	0.00	98.40	0.5	2,825	0.02%
2024/06/25	1.1	98.54	1	99.30	99.60	0.1	2,827	0.00%
2024/06/24	9.2	99.66	14	99.01	98.90	-4.8	2,837	-0.17%
2024/06/21	34	102.37	31	102.82	100.50	3	2,840	0.11%
2024/06/20	8	100.81	0	0.00	101.50	8	2,822	0.28%
2024/06/19	1	101.02	1	101.03	100.00	0	2,832	0.00%
2024/06/18	1	99.91	0	0.00	99.90	1	2,843	0.04%
2024/06/17	1	100.51	1.1	100.56	100.00	-0.1	2,866	0.00%
2024/06/14	4.5	99.83	2	99.95	100.00	2.5	2,881	0.09%
2024/06/13	4.5	99.25	4	100.65	99.50	0.5	2,880	0.02%
2024/06/12	8.6	98.35	0	0.00	97.30	8.6	3,040	0.28%
2024/06/11	7.5	105.21	6	105.83	101.50	1.5	3,093	0.05%
2024/06/07	5.4	111.92	1	113.00	112.50	4.4	3,038	0.14%
2024/06/06	24.1	111.19	3	111.84	112.50	21.1	3,024	0.70%
2024/06/05	6	113.25	3	110.33	110.00	3	2,995	0.10%
2024/06/04	5.2	109.71	3	109.50	110.50	2.2	2,970	0.07%
2024/06/03	10	111.65	5	112.60	112.00	5	2,963	0.17%
2024/05/31	4	114.50	7	114.07	111.50	-3	2,956	-0.10%
2024/05/30	0	0.00	1.2	113.08	113.00	-1.2	2,950	-0.04%
2024/05/29	2	114.00	0	0.00	113.50	2	2,943	0.07%
2024/05/28	6	117.91	1	123.00	115.00	5	2,910	0.17%
2024/05/27	1	115.50	41.4	113.64	118.00	-40.4	2,773	-1.46%
2024/05/24	33	107.11	5.4	107.20	107.50	27.6	2,665	1.04%
2024/05/23	5	105.30	6.5	105.73	105.00	-1.5	2,640	-0.06%
2024/05/22	9	106.06	15	106.17	106.50	-6	2,644	-0.23%
2024/05/21	3	107.50	3	107.00	107.00	0	2,669	0.00%
2024/05/20	12	110.75	6	109.75	108.50	6	2,696	0.22%
2024/05/17	5	110.80	4	111.50	110.50	1	2,679	0.04%
2024/05/16	4.1	107.98	7	108.86	113.00	-2.9	2,648	-0.11%
2024/05/15	11.4	106.16	11.9	107.01	108.50	-0.5	2,610	-0.02%
2024/05/14	35.5	112.12	24.5	112.98	111.00	10.9	2,561	0.43%
2024/05/13	7.3	116.23	10.5	116.05	115.50	-3.2	2,340	-0.14%
2024/05/10	3	104.33	18.4	107.37	109.00	-15.4	2,096	-0.74%
2024/05/09	0	0.00	1	100.50	99.30	-1	2,008	-0.05%
2024/05/08	3	98.60	0	0.00	98.50	3	1,983	0.15%
2024/05/07	0	0.00	1	101.50	99.90	-1	1,966	-0.05%
2024/05/06	1	99.80	0	0.00	99.60	1	1,959	0.05%
2024/05/03	1	102.00	0	0.00	101.00	1	1,962	0.05%
2024/05/02	0	102.50	0	0.00	102.00	0	1,962	0.00%
2024/04/30	0	0.00	10	100.75	102.00	-10	1,970	-0.51%
2024/04/29	3	103.83	7.2	103.97	104.00	-4.2	1,978	-0.21%
2024/04/26	1	99.00	2	98.35	98.60	-1	1,940	-0.05%
2024/04/25	1	97.00	2	97.75	96.40	-1	1,924	-0.05%
2024/04/24	4	97.38	2	97.45	97.40	2	1,943	0.10%
2024/04/22	3	95.70	3	96.00	95.00	0	1,963	0.00%
2024/04/19	5	93.80	3	94.00	93.70	2	2,007	0.10%
2024/04/18	0	0.00	3	95.03	94.90	-3	2,074	-0.14%
2024/04/17	2.3	96.42	10	94.53	96.40	-7.7	2,086	-0.37%
2024/04/16	11.4	93.08	5	92.28	92.50	6.4	2,111	0.30%
2024/04/15	20.1	96.62	7.6	97.51	95.80	12.6	2,153	0.58%
2024/04/12	11.1	105.85	9	102.60	106.00	2	2,135	0.09%
2024/04/11	0	0.00	4	96.45	97.80	-4	2,178	-0.18%
2024/04/10	4	95.90	7	97.46	95.90	-3	2,317	-0.13%
2024/04/09	2	96.00	1.7	96.71	96.60	0.4	2,346	0.01%
2024/04/02	0.4	94.33	0	0.00	94.30	0.4	2,428	0.02%
2024/04/01	4.2	93.90	0.3	94.30	93.50	3.9	2,466	0.16%
2024/03/29	1.2	94.33	0.5	94.86	94.90	0.7	2,516	0.03%
2024/03/27	0	95.40	2	95.85	95.80	-2	2,807	-0.07%
2024/03/26	1.1	94.77	0.1	93.70	94.00	1	3,112	0.03%
2024/03/25	2	96.90	0	0.00	97.30	2	3,235	0.06%
2024/03/22	2	96.95	2	96.60	97.60	0	3,655	0.00%
2024/03/21	3	98.57	0	0.00	98.60	3	3,780	0.08%
2024/03/20	3	97.55	2	97.65	96.80	1	3,765	0.03%
2024/03/19	4.2	96.41	5	96.98	97.00	-0.8	3,751	-0.02%
2024/03/18	1	91.40	3	93.17	94.40	-2	3,744	-0.05%
2024/03/15	9	93.03	0	0.00	92.10	9	3,758	0.24%
2024/03/14	3	98.64	6	97.40	97.70	-3	3,563	-0.08%
2024/03/13	3.1	94.34	9.3	94.81	94.80	-6.2	3,453	-0.18%
2024/03/12	0.2	93.10	5	93.50	93.40	-4.8	3,422	-0.14%
2024/03/11	1	93.20	0	0.00	93.00	1	3,426	0.03%
2024/03/08	2.1	92.85	0	0.00	93.20	2.1	3,453	0.06%
2024/03/07	1	92.90	0	0.00	92.90	1	3,437	0.03%
2024/03/06	1	93.20	0	0.00	92.70	1	3,432	0.03%
2024/03/05	0	0.00	5.2	93.72	94.00	-5.2	3,421	-0.15%
2024/03/04	9	91.24	3	91.50	92.00	6	3,386	0.18%
2024/03/01	3	91.79	0	0.00	91.00	3	3,370	0.09%
2024/02/29	3	92.17	3	92.10	92.10	0	3,354	0.00%
2024/02/27	1	92.30	0	0.00	91.00	1	3,337	0.03%
2024/02/26	0	91.80	0	0.00	92.00	0	3,341	0.00%
2024/02/23	3.1	92.80	0	0.00	92.00	3.1	3,349	0.09%
2024/02/22	1	92.82	1	93.80	93.90	0	3,340	0.00%
2024/02/21	0	0.00	4	92.08	92.30	-4	3,307	-0.12%
2024/02/20	0	90.40	0	0.00	90.10	0	3,278	0.00%
2024/02/19	0	0.00	1	89.30	89.50	-1	3,275	-0.03%
2024/02/16	2	89.10	2	88.70	88.50	0	3,278	0.00%
2024/02/15	4	88.48	3	89.20	88.30	1	3,281	0.03%
2024/02/05	5	88.36	11	87.94	88.70	-6	3,266	-0.18%
2024/02/02	3	88.93	1	89.50	88.00	2	3,236	0.06%
2024/02/01	0	0.00	0	91.80	91.60	0	3,182	0.00%
2024/01/31	22	90.43	22	90.26	90.40	0	3,174	0.00%
2024/01/30	1	90.90	0	0.00	90.70	1	3,201	0.03%
2024/01/29	6	92.00	8	90.75	92.00	-2	3,198	-0.06%
2024/01/26	5	91.98	5	90.40	90.40	0	3,191	0.00%
2024/01/25	1	91.50	0	0.00	91.50	1	3,179	0.03%
2024/01/24	2	93.00	5	92.92	93.00	-3	3,171	-0.09%
2024/01/23	3	91.47	2	91.75	90.90	1	3,151	0.03%
2024/01/22	5	92.20	7.1	91.24	92.20	-2.1	3,126	-0.07%
2024/01/19	5	92.32	3	92.20	92.20	2	3,120	0.06%
2024/01/18	7	92.96	8	92.39	92.90	-1	3,108	-0.03%
2024/01/17	2.1	91.49	0	0.00	90.60	2.1	3,091	0.07%
2024/01/16	4	91.83	6	92.03	91.90	-2	3,069	-0.07%
2024/01/15	3	94.37	4	95.15	93.80	-1	3,038	-0.03%
2024/01/12	6	92.75	3.1	92.76	92.80	2.9	2,970	0.10%
2024/01/11	1	90.10	2	91.20	89.80	-1	2,885	-0.03%
2024/01/10	6.1	89.18	6	89.78	89.30	0.1	2,886	0.00%
2024/01/09	4.1	91.07	6	90.68	90.00	-1.9	2,842	-0.07%
2024/01/08	4.1	96.09	1.1	96.03	96.10	3	2,763	0.11%
2024/01/05	6	96.10	12.1	94.45	96.50	-6.1	2,690	-0.23%
2024/01/04	8	92.33	11.2	92.90	92.60	-3.2	2,575	-0.12%
2024/01/03	2	88.30	1	88.80	88.30	1	2,438	0.04%
2024/01/02	6	89.78	0	0.00	87.40	6	2,402	0.25%
2023/12/29	0.1	87.43	1	86.90	86.70	-0.9	2,332	-0.04%
2023/12/28	1.1	87.20	0.1	87.30	87.00	1	2,361	0.04%
2023/12/27	1	88.60	5	90.60	88.50	-4	2,366	-0.17%
2023/12/26	2.1	89.41	3	89.47	89.00	-1	2,348	-0.04%
2023/12/25	6.1	89.50	5.1	87.57	88.20	1.1	2,303	0.05%
2023/12/22	13.1	96.85	18	96.72	95.10	-4.9	2,193	-0.22%
2023/12/21	27	97.00	17	96.68	96.00	10	2,020	0.49%
2023/12/20	19.1	93.84	14	93.52	94.00	5	1,703	0.29%
2023/12/19	17	94.14	15.3	94.66	94.50	1.7	1,562	0.11%
2023/12/18	7.3	90.49	13	89.94	90.90	-5.7	1,136	-0.50%
2023/12/14	2	82.50	1	83.00	82.50	1	982	0.10%
2023/12/13	0	0.00	6	83.42	83.80	-6	978	-0.61%
2023/12/12	0	82.60	0	0.00	82.40	0	985	0.00%
2023/12/11	0	0.00	1.2	81.08	81.00	-1.2	950	-0.13%
2023/12/08	0	79.90	0	0.00	80.20	0	946	0.00%
2023/12/07	0	80.00	0	0.00	80.00	0	941	0.00%
2023/12/06	2	80.35	6	80.33	80.60	-4	926	-0.43%
2023/12/05	3	82.57	2	81.00	81.90	1	901	0.11%
2023/12/04	2.5	79.89	2	80.65	81.40	0.5	851	0.05%
2023/12/01	1.1	78.00	0	0.00	78.10	1.1	803	0.14%
2023/11/29	2	76.95	0	0.00	77.00	2	790	0.25%
2023/11/22	0	0.00	1	78.90	79.20	-1	752	-0.13%
2023/11/20	0	78.00	1.1	78.20	78.20	-1	725	-0.14%
2023/11/17	1	77.90	0	0.00	78.20	1	718	0.14%
2023/11/13	2	77.60	0	0.00	77.10	2	705	0.28%
2023/11/07	1	76.80	0	0.00	76.80	1	697	0.14%
2023/11/06	0	0.00	2	74.50	75.00	-2	668	-0.30%
2023/11/01	0	0.00	0	73.50	74.00	0	696	0.00%
2023/10/30	1	73.60	0	0.00	73.20	1	707	0.14%
2023/10/25	0	0.00	2	72.95	73.30	-2	705	-0.28%
2023/10/23	1	71.10	1	71.00	70.50	0	698	0.00%
2023/10/18	1	70.10	0	0.00	70.30	1	695	0.14%
2023/10/16	0	0.00	0.2	71.00	70.90	-0.2	681	-0.03%
2023/10/13	1	71.20	0	0.00	71.10	1	684	0.15%
2023/10/12	0	0.00	0.8	72.00	72.10	-0.8	682	-0.12%
2023/10/11	3	74.30	0	0.00	73.30	3	671	0.45%
2023/10/06	0	0.00	1	78.40	77.90	-1	665	-0.15%
2023/10/04	0	0.00	1	75.90	76.40	-1	662	-0.15%
2023/10/02	2	74.10	1	74.30	74.20	1	609	0.17%
2023/09/20	0	0.00	0	78.70	78.50	0	749	-0.01%
2023/09/19	0	0.00	1	78.30	78.50	-1	745	-0.13%
2023/09/18	1	78.60	0.4	78.30	78.90	0.6	744	0.08%
2023/09/15	1	78.10	6	78.33	78.20	-5	736	-0.68%
2023/09/14	0	0.00	1	77.00	76.80	-1	699	-0.14%
2023/09/13	0	75.54	2.3	75.12	75.60	-2.2	694	-0.32%
2023/09/12	1	73.60	1	74.30	74.00	0	687	0.00%
2023/09/11	2	73.45	0	0.00	73.10	2	688	0.29%
2023/09/07	1	73.20	0	0.00	72.90	1	695	0.14%
2023/09/05	0	0.00	0.6	74.00	74.50	-0.6	723	-0.09%
2023/09/04	1	74.00	0	0.00	73.50	1	749	0.13%
2023/08/30	0	0.00	2	73.40	73.90	-2	780	-0.26%
2023/08/21	0	0.00	5	75.92	75.20	-5	907	-0.55%
2023/08/18	7	76.99	2	77.25	76.80	5	912	0.55%
2023/08/17	0	74.30	0	0.00	74.30	0	886	0.00%
2023/08/14	0	0.00	1	73.70	74.00	-1	893	-0.11%
2023/08/11	0	75.10	0	0.00	75.40	0	894	0.00%
2023/08/10	0	0.00	5	75.50	75.00	-5	894	-0.56%
2023/08/09	0	0.00	1.1	76.36	75.80	-1.1	894	-0.13%
2023/08/08	6	76.65	1	77.70	76.50	5	890	0.56%
2023/08/04	0	0.00	2	73.75	74.10	-2	865	-0.23%
2023/08/02	0	0.00	1	73.80	72.80	-1	863	-0.12%
2023/07/28	1	72.10	3	72.87	72.40	-2	860	-0.23%
2023/07/25	2	70.50	0	0.00	70.70	2	853	0.23%
2023/07/20	0	71.20	1	71.30	71.40	-1	854	-0.12%
2023/07/19	1	71.37	2.1	71.00	70.20	-1	852	-0.12%
2023/07/18	0	69.40	2	69.00	69.30	-2	850	-0.24%
2023/07/17	0	0.00	1	68.80	68.90	-1	846	-0.12%
2023/07/14	0	0.00	1	67.20	66.70	-1	852	-0.12%
2023/07/13	7	66.80	2	67.05	66.80	5	857	0.59%
2023/07/12	2.1	68.22	5	68.30	68.10	-2.9	857	-0.34%
2023/07/11	1	71.10	0	0.00	71.00	1	842	0.12%
2023/07/10	1.1	70.83	1	70.90	70.90	0.1	849	0.01%
2023/07/07	1.5	72.17	0	0.00	72.00	1.5	846	0.18%
2023/07/06	1	72.80	0	0.00	73.20	1	839	0.12%
2023/07/05	2	75.30	1	75.00	74.30	1	836	0.12%
2023/07/04	4	79.83	5	77.54	76.10	-1	827	-0.12%
2023/07/03	15	76.03	6	76.08	77.50	9	739	1.22%
2023/06/29	0	0.00	121	69.61	69.70	-121	667	-18.13%	大賣/鉅額交易
2023/06/28	0	0.00	15	70.21	70.30	-15	668	-2.24%
2023/06/27	1	71.00	7	70.30	70.40	-6	673	-0.89%
2023/06/26	1	70.60	0	0.00	71.20	1	675	0.15%
2023/06/21	1	70.90	0	0.00	70.90	1	675	0.15%
2023/06/19	0	0.00	10	71.89	72.00	-10	714	-1.40%
2023/06/16	4	73.05	1	72.80	72.60	3	737	0.41%
2023/06/15	0	0.00	2	72.70	72.70	-2	781	-0.26%
2023/06/14	0	0.00	1	72.30	72.30	-1	933	-0.11%
2023/06/12	0	0.00	0.4	72.20	72.40	-0.4	1,093	-0.03%
2023/06/09	0	0.00	1.3	73.24	73.50	-1.3	1,205	-0.10%
2023/06/08	1	73.00	2	72.20	72.70	-1	1,389	-0.07%
2023/06/07	7	71.00	0	0.00	70.50	7	1,430	0.49%
2023/06/05	0.4	70.80	0	0.00	70.20	0.4	1,445	0.02%
2023/06/02	1	70.60	0	0.00	70.80	1	1,450	0.07%
2023/05/30	2	70.70	0	0.00	70.60	2	1,447	0.14%
2023/05/29	8	71.35	6	71.28	71.70	2	1,441	0.14%
2023/05/26	9	76.76	1	77.30	76.40	8	1,433	0.56%
2023/05/25	1	77.90	0	0.00	77.40	1	1,431	0.07%
2023/05/24	0.1	77.60	4	77.50	77.80	-4	1,433	-0.28%
2023/05/23	0	76.80	1	76.90	76.90	-1	1,433	-0.07%
2023/05/22	1	76.90	0	0.00	76.70	1	1,435	0.07%
2023/05/17	0	0.00	3	75.33	75.20	-3	1,429	-0.21%
2023/05/11	1	75.60	0	0.00	75.50	1	1,445	0.07%
2023/05/09	3	76.20	3	76.23	75.60	0	1,449	0.00%
2023/05/03	2	76.45	0	0.00	76.10	2	1,474	0.14%
2023/05/02	0.1	76.90	11	77.16	77.10	-11	1,488	-0.74%
2023/04/26	1	75.50	0	0.00	76.00	1	1,502	0.07%
2023/04/25	12	75.83	12	75.10	75.10	0	1,509	0.00%
2023/04/21	0	76.73	0	0.00	76.00	0	1,530	0.00%
2023/04/20	0	0.00	2	78.00	78.00	-2	1,530	-0.13%
2023/04/19	2	78.70	0	0.00	77.80	2	1,545	0.13%
2023/04/18	2	80.80	6	80.65	79.20	-4	1,554	-0.26%
2023/04/17	4	80.07	3	79.93	80.20	1	1,550	0.07%
2023/04/14	0	0.00	4	78.48	78.50	-4	1,568	-0.26%
2023/04/13	0	0.00	14	78.07	77.60	-14	1,582	-0.88%
2023/04/12	7	79.29	4	79.13	79.00	3	1,588	0.19%
2023/04/11	1	79.10	5.3	79.39	79.20	-4.3	1,600	-0.27%
2023/04/10	3	79.40	5	78.98	79.00	-2	1,626	-0.12%
2023/04/07	10	78.57	4	78.35	78.90	6	1,642	0.37%
2023/04/06	2	78.75	4	78.10	77.80	-2	1,645	-0.12%
2023/03/31	1	78.00	1.1	77.91	78.20	-0.1	1,656	-0.01%
2023/03/30	1	77.80	0	0.00	77.50	1	1,712	0.06%
2023/03/29	1	77.60	0	0.00	77.60	1	1,737	0.06%
2023/03/28	5	77.42	0	0.00	76.60	5	1,777	0.28%
2023/03/27	5	77.50	6	75.43	76.90	-1	1,847	-0.05%
2023/03/24	6	76.70	1	76.50	76.30	5	1,956	0.26%
2023/03/23	7.1	76.47	10	76.76	76.70	-3	1,979	-0.15%
2023/03/22	4	78.40	2.1	78.13	78.30	1.9	1,970	0.10%
2023/03/21	14.1	78.49	11	78.11	77.60	3.1	1,969	0.16%
2023/03/20	20	79.40	7	79.86	79.70	13	1,958	0.66%
2023/03/17	9	77.40	6	76.60	80.00	3	1,932	0.16%
2023/03/16	12	76.66	7	76.56	76.30	5	1,800	0.28%
2023/03/15	7.1	77.67	1	76.50	76.00	6.1	1,782	0.34%
2023/03/14	137.1	77.84	2	78.70	80.10	135.1	1,693	7.98%	大買/鉅額交易
2023/03/13	19	77.83	26	78.59	79.80	-7	1,606	-0.44%
2023/03/10	12	73.73	21	73.70	72.60	-9	1,431	-0.63%
2023/03/09	10	73.84	0	0.00	74.10	10	1,381	0.72%
2023/03/08	6	71.72	5	71.26	71.80	1	1,365	0.07%
2023/03/07	0	0.00	8	71.56	71.90	-8	1,370	-0.58%
2023/03/06	8	72.26	7	71.90	72.00	1	1,377	0.07%
2023/03/03	3	71.70	0	0.00	71.40	3	1,369	0.22%
2023/03/02	0	69.90	2	69.90	69.90	-2	1,362	-0.15%
2023/03/01	0.1	68.51	0	0.00	68.50	0.1	1,364	0.01%
2023/02/24	0	68.90	2	69.20	69.00	-2	1,365	-0.15%
2023/02/23	3.1	69.15	3	69.27	68.80	0.1	1,357	0.01%
2023/02/21	1	67.41	4	67.30	67.90	-3	1,349	-0.22%
2023/02/20	1	66.60	4	66.68	66.90	-3	1,350	-0.22%
2023/02/17	0	0.00	20	66.00	65.70	-20	1,354	-1.48%
2023/02/16	1	66.10	1	66.40	66.40	0	1,370	0.00%
2023/02/15	2	66.10	1	66.80	65.70	1	1,408	0.07%
2023/02/14	0	0.00	2	66.55	66.70	-2	1,440	-0.14%
2023/02/13	1	65.20	0	0.00	65.30	1	1,471	0.07%
2023/02/10	2	66.60	2	66.90	66.70	0	1,535	0.00%
2023/02/09	0	0.00	2	68.20	67.80	-2	1,647	-0.12%
2023/02/08	3	67.73	1	68.00	67.90	2	1,709	0.12%
2023/02/07	0	0.00	1	66.90	67.10	-1	1,710	-0.06%
2023/02/06	2	66.30	0	0.00	66.30	2	1,718	0.12%
2023/02/03	3	68.03	3.3	67.97	67.40	-0.3	1,720	-0.02%
2023/02/02	2	66.70	7	66.66	67.00	-5	1,707	-0.29%
2023/02/01	4	65.93	0	0.00	66.00	4	1,708	0.23%
2023/01/31	3.1	65.62	1	65.80	65.80	2	1,718	0.12%
2023/01/30	0.1	64.10	5	63.60	63.50	-5	1,715	-0.29%
2023/01/17	1	63.50	0	0.00	63.50	1	1,748	0.06%
2023/01/16	0.3	63.20	0	0.00	62.80	0.3	1,764	0.01%
2023/01/13	0.1	64.30	0	0.00	63.80	0.1	1,769	0.00%
2023/01/12	2.2	64.91	1	64.10	64.10	1.2	1,790	0.07%
2023/01/11	1	66.40	2	67.00	66.20	-1	1,788	-0.06%
2023/01/10	3.1	66.07	1	66.60	66.00	2.1	1,798	0.11%
2023/01/09	6	66.00	3	66.20	66.40	3	1,820	0.16%
2023/01/06	1.2	66.67	0	0.00	66.60	1.2	1,824	0.07%
2023/01/05	2	68.90	0.1	68.60	68.10	1.9	1,830	0.11%
2023/01/04	1.3	68.79	0.3	70.60	68.50	1	1,838	0.05%
2023/01/03	3.5	76.36	0	0.00	76.30	3.5	1,813	0.19%
2022/12/30	1.2	76.33	0	0.00	76.00	1.2	1,799	0.07%
2022/12/29	1.1	76.15	2	76.50	75.80	-0.9	1,788	-0.05%
2022/12/28	1.3	76.42	2	76.75	77.30	-0.7	1,782	-0.04%
2022/12/27	4	76.38	2	76.45	76.20	2	1,774	0.11%
2022/12/26	2.2	75.47	0	0.00	74.90	2.2	1,777	0.12%
2022/12/23	5.1	75.78	1	76.40	76.30	4.1	1,774	0.23%
2022/12/22	4	76.93	2	77.15	77.00	2	1,766	0.11%
2022/12/21	4	75.23	4	74.95	75.10	0	1,721	0.00%
2022/12/20	3	75.73	3	76.13	74.20	0	1,719	0.00%
2022/12/19	5	75.92	6	76.95	74.60	-1	1,711	-0.06%
2022/12/16	2	75.85	8	76.96	76.00	-6	1,644	-0.36%
2022/12/15	0	0.00	2	72.90	72.70	-2	1,539	-0.13%
2022/12/14	2	71.45	0	0.00	71.40	2	1,531	0.13%
2022/12/09	1	72.90	0	0.00	72.20	1	1,507	0.07%
2022/12/07	4	75.08	3	75.70	74.00	1	1,485	0.07%
2022/12/06	1	74.80	1	76.00	74.50	0	1,465	0.00%
2022/12/05	2	78.50	0	0.00	78.30	2	1,448	0.14%
2022/12/02	3	79.47	1	79.50	79.50	2	1,426	0.14%
2022/12/01	3.1	79.77	4	80.28	79.70	-1	1,419	-0.07%
2022/11/30	1	78.40	1	78.30	78.60	0	1,408	0.00%
2022/11/29	2	76.10	1	77.10	76.80	1	1,405	0.07%
2022/11/28	1	76.50	1	76.60	76.60	0	1,414	0.00%
2022/11/25	5	76.70	7.1	76.16	76.00	-2.1	1,407	-0.15%
2022/11/24	6	74.77	4	75.15	75.60	2	1,413	0.14%
2022/11/23	0	0.00	10.3	74.34	75.10	-10.3	1,399	-0.74%
2022/11/22	1	72.40	1	72.50	72.70	0	1,408	0.00%
2022/11/18	1.2	71.83	1	72.70	71.70	0.2	1,408	0.01%
2022/11/17	0	0.00	3	72.40	72.40	-3	1,407	-0.21%
2022/11/16	0.1	72.10	0.2	72.70	72.30	-0.2	1,425	-0.01%
2022/11/15	1.5	72.20	0	0.00	72.10	1.5	1,438	0.10%
2022/11/14	5.4	72.04	3	72.20	71.80	2.4	1,435	0.16%
2022/11/11	1	72.00	25.2	71.90	71.60	-24.2	1,429	-1.69%
2022/11/10	54.2	72.05	51	71.04	71.20	3.2	1,402	0.23%
2022/11/09	43	72.57	44	72.24	72.30	-1	1,378	-0.07%
2022/11/08	33	73.08	4	72.65	72.20	29	1,360	2.13%
2022/11/07	31.4	68.99	27	68.62	69.50	4.4	1,300	0.34%
2022/11/04	20	63.30	25.2	66.27	66.70	-5.2	1,197	-0.43%
2022/11/03	1	60.60	0	0.00	60.70	1	1,142	0.09%
2022/11/02	0	0.00	2	61.55	61.20	-2	1,158	-0.17%
2022/10/31	1	60.90	0	0.00	60.70	1	1,169	0.09%
2022/10/28	0	0.00	2	61.65	61.70	-2	1,175	-0.17%
2022/10/27	0	0.00	2.2	61.17	61.50	-2.2	1,178	-0.19%
2022/10/26	1	58.30	1	59.00	58.60	0	1,186	0.00%
2022/10/25	2	59.25	3	61.07	59.00	-1	1,194	-0.08%
2022/10/24	2	60.70	1	61.90	60.30	1	1,183	0.08%
2022/10/21	2	61.30	0	0.00	60.30	2	1,175	0.17%
2022/10/20	1	60.01	1	60.40	60.90	0	1,175	0.00%
2022/10/19	0	0.00	2.1	63.01	63.50	-2.1	1,157	-0.18%
2022/10/18	1	61.80	1	61.80	62.00	0	1,154	0.00%
2022/10/17	4	57.35	3	56.40	59.80	1	1,181	0.09%
2022/10/14	0	0.00	0	62.00	62.20	0	1,180	0.00%
2022/10/13	41	61.75	44	59.37	58.50	-3	1,175	-0.26%
2022/10/12	12	62.49	8	62.00	61.40	4	1,181	0.34%
2022/10/11	1.1	66.30	0	0.00	65.40	1.1	1,181	0.09%
2022/10/07	1.2	67.69	0	0.00	67.10	1.2	1,186	0.10%
2022/10/06	1	66.40	1	67.50	67.80	0	1,207	0.00%
2022/10/05	0	0.00	2	67.80	67.80	-2	1,233	-0.16%
2022/10/04	17	66.48	25	67.05	67.50	-8	1,258	-0.64%
2022/10/03	1	65.70	12	66.38	66.10	-11	1,276	-0.86%
2022/09/30	2	63.00	0	0.00	63.40	2	1,301	0.15%
2022/09/29	1	62.30	1	62.50	62.30	0	1,324	0.00%
2022/09/28	21	61.78	0.1	61.60	61.40	20.9	1,343	1.56%
2022/09/27	0	0.00	2	66.00	66.60	-2	1,370	-0.15%
2022/09/26	3	64.97	0	0.00	63.90	3	1,390	0.22%
2022/09/23	3.2	71.89	6.1	71.45	71.00	-2.9	1,413	-0.20%
2022/09/22	1	70.20	0	0.00	69.90	1	1,452	0.07%
2022/09/19	1	71.60	0.2	71.60	70.50	0.8	1,829	0.04%
2022/09/16	2.1	72.91	6	73.30	73.20	-3.9	1,963	-0.20%
2022/09/15	0	74.20	3	74.40	74.30	-3	2,025	-0.15%
2022/09/14	2	72.90	0	0.00	72.90	2	2,111	0.09%
2022/09/13	1.2	73.35	0	0.00	73.20	1.2	2,171	0.06%
2022/09/12	0	0.00	3	72.47	73.10	-3	2,274	-0.13%
2022/09/08	1	70.80	13	71.05	71.00	-12	2,323	-0.52%
2022/09/07	14	70.48	0	0.00	70.50	14	2,392	0.59%
2022/09/06	1	72.50	0	0.00	72.40	1	2,416	0.04%
2022/09/05	1	72.70	0	0.00	72.30	1	2,487	0.04%
2022/09/02	2	76.75	8.5	75.63	74.60	-6.5	2,581	-0.25%
2022/08/31	0	0.00	2	77.51	78.80	-2	2,776	-0.07%
2022/08/30	0.1	77.50	5	77.72	77.90	-4.9	2,815	-0.17%
2022/08/29	2	77.65	0	0.00	77.20	2	2,846	0.07%
2022/08/26	1	81.90	0	0.00	81.90	1	2,882	0.03%
2022/08/25	0	0.00	1	82.69	82.00	-1	2,921	-0.03%
2022/08/23	1	81.70	0	0.00	81.70	1	3,053	0.03%
2022/08/22	1	84.00	0	0.00	83.80	1	3,149	0.03%
2022/08/19	0	86.50	0	0.00	87.00	0	3,184	0.00%
2022/08/18	0	87.70	1	87.31	87.70	-1	3,215	-0.03%
2022/08/17	1	86.20	0	86.60	86.70	1	3,238	0.03%
2022/08/16	0	85.70	0	0.00	85.50	0	3,288	0.00%
2022/08/15	2	86.70	1.5	86.67	86.70	0.5	3,362	0.02%
2022/08/10	1.3	87.60	1	87.80	87.70	0.3	3,372	0.01%
2022/08/09	0	88.50	0	88.50	88.60	0	3,381	0.00%
2022/08/08	1	85.83	1	86.50	87.60	0	3,378	0.00%
2022/08/05	0	86.80	1	86.60	87.00	-1	3,379	-0.03%
2022/08/04	0	84.90	0	0.00	84.80	0	3,392	0.00%
2022/08/03	0	85.00	0	0.00	84.80	0	3,395	0.00%
2022/08/02	0	86.10	3	86.00	86.40	-3	3,400	-0.09%
2022/08/01	2	86.25	3.3	86.80	87.60	-1.3	3,411	-0.04%
2022/07/29	1	86.00	8	86.27	85.80	-7	3,420	-0.21%
2022/07/28	0	83.80	0	0.00	83.30	0	3,421	0.00%
2022/07/26	8	85.80	1	85.60	85.00	7	3,431	0.20%
2022/07/25	0	86.30	0	0.00	86.30	0	3,438	0.00%
2022/07/22	6	86.72	8	87.60	88.00	-2	3,433	-0.06%
2022/07/21	0	85.90	2	85.20	85.90	-2	3,412	-0.06%
2022/07/20	0	83.00	16	83.95	83.00	-16	3,395	-0.47%
2022/07/19	0	83.50	50	83.23	83.10	-50	3,403	-1.47%
2022/07/18	28	81.68	25	81.40	81.40	3	3,384	0.09%
2022/07/15	31	82.08	15	82.10	82.00	16	3,382	0.47%
2022/07/14	49	82.35	4	83.39	83.00	45	3,401	1.32%
2022/07/13	0	0.00	0	81.60	81.20	0	3,385	0.00%
2022/07/12	0.1	81.07	0	0.00	80.90	0.1	3,366	0.00%
2022/07/11	0	85.50	1	85.90	85.90	-1	3,357	-0.03%
2022/07/08	0	86.60	2	87.00	87.40	-2	3,329	-0.06%
2022/07/07	1.1	80.68	2	82.10	82.70	-0.9	3,297	-0.03%
2022/07/06	0.1	80.80	0	0.00	81.20	0.1	3,275	0.00%
2022/07/05	1	81.50	8	80.86	83.00	-7	3,268	-0.21%
2022/07/04	6	79.57	3	80.40	80.90	3	3,249	0.09%
2022/07/01	6	84.25	6	83.17	80.80	0	3,224	0.00%
2022/06/30	4.1	86.67	3	87.93	86.20	1.1	3,181	0.03%
2022/06/29	3.1	90.04	2	89.90	89.60	1.1	3,144	0.03%
2022/06/28	24.2	94.33	20	94.27	95.40	4.2	3,081	0.14%
2022/06/27	15.1	93.30	22	94.89	96.80	-6.9	2,922	-0.24%
2022/06/24	8	88.14	11	88.64	88.00	-3	2,780	-0.11%
2022/06/23	1.1	84.20	3	83.33	83.00	-1.9	2,656	-0.07%
2022/06/22	31	84.78	26	83.92	83.60	5	2,618	0.19%
2022/06/21	4	88.63	22	88.42	89.10	-18	2,540	-0.71%
2022/06/20	27.1	90.56	22	91.44	87.00	5.1	2,485	0.20%
2022/06/17	10.1	96.62	4	96.30	95.80	6.1	2,395	0.25%
2022/06/16	9.6	99.60	6	100.75	97.00	3.6	2,343	0.15%
2022/06/15	10.3	105.38	5	105.00	103.50	5.3	2,300	0.23%
2022/06/14	6.1	107.40	13	107.23	108.00	-6.9	2,315	-0.30%
2022/06/13	7.2	110.27	2	109.75	108.50	5.2	2,350	0.22%
2022/06/10	20.5	117.50	19.1	117.80	116.50	1.5	2,360	0.06%
2022/06/09	17.3	134.38	8.1	135.13	133.00	9.2	2,299	0.40%
2022/06/08	14.3	139.22	2	140.50	138.50	12.3	2,259	0.54%
2022/06/07	3	137.67	1.2	137.17	137.50	1.8	2,373	0.08%
2022/06/06	22	136.30	23	137.04	137.50	-1	2,877	-0.03%
2022/06/02	0	133.00	3	133.83	134.00	-3	3,099	-0.10%
2022/06/01	4.1	133.11	32	132.05	132.50	-27.9	3,292	-0.85%
2022/05/31	32	130.73	30	130.22	133.00	2	3,909	0.05%
2022/05/30	22	132.77	12	132.79	132.50	10	4,051	0.25%
2022/05/27	23	126.54	21	128.21	129.00	2	3,976	0.05%
2022/05/26	34	124.50	16.1	124.81	124.50	17.9	3,991	0.45%
2022/05/25	46	124.39	75	122.53	123.50	-29	4,015	-0.72%
2022/05/24	31.1	124.59	26.1	124.19	123.50	5	4,021	0.12%
2022/05/23	6	123.67	5	124.50	124.00	1	3,987	0.03%
2022/05/20	19	116.18	0	117.50	117.00	19	3,953	0.48%
2022/05/19	16	112.75	16	114.50	115.50	0	4,042	0.00%
2022/05/18	0	0.00	0	117.50	117.50	0	4,064	0.00%
2022/05/17	22	115.61	3	116.00	115.00	19	4,080	0.47%
2022/05/16	2	116.75	0	0.00	117.50	2	4,089	0.05%
2022/05/12	24.1	118.89	62	117.00	114.50	-37.9	4,116	-0.92%
2022/05/11	16.1	118.50	15	118.50	119.00	1.1	4,144	0.03%
2022/05/10	10	119.25	10	120.50	121.00	0	4,151	0.00%
2022/05/09	25	122.88	15	119.53	120.00	10	4,184	0.24%
2022/05/06	8	121.06	5	123.30	124.00	3	4,239	0.07%
2022/05/05	20	122.00	20	121.63	122.50	0	4,270	0.00%
2022/05/04	2	121.25	23	121.04	120.50	-21	4,300	-0.49%
2022/05/03	20	116.90	21	117.52	118.00	-1	4,301	-0.02%
2022/04/29	19	117.61	18	118.28	118.00	1	4,323	0.02%
2022/04/28	21.4	115.51	22	115.05	116.00	-0.6	4,350	-0.01%
2022/04/27	13.2	113.18	11	115.00	114.50	2.2	4,364	0.05%
2022/04/26	17	117.91	10	116.50	117.00	7	4,367	0.16%
2022/04/25	36	117.21	44	118.47	117.00	-8	4,373	-0.18%
2022/04/22	16.1	122.41	16	123.00	122.50	0.1	4,365	0.00%
2022/04/21	12	123.13	11	123.50	123.50	1	4,382	0.02%
2022/04/20	2	121.75	1	124.50	122.00	1	4,395	0.02%
2022/04/18	31	120.73	31	120.02	120.00	0	4,427	0.00%
2022/04/15	6.1	121.43	6.2	122.24	122.00	-0.1	4,450	0.00%
2022/04/14	11	123.27	11	122.59	122.00	0	4,447	0.00%
2022/04/13	10.2	121.02	11	122.55	123.50	-0.9	4,452	-0.02%
2022/04/12	10	118.00	10	118.50	120.00	0	4,464	0.00%
2022/04/11	6.1	120.83	0	0.00	120.00	6.1	4,473	0.14%
2022/04/08	0.1	122.00	2	121.74	122.00	-2	4,497	-0.04%
2022/04/07	11.1	119.81	7	116.50	116.50	4.1	4,491	0.09%
2022/04/06	7	119.71	7.1	120.00	120.00	0	4,498	0.00%
2022/04/01	1.1	123.00	0	123.50	123.00	1.1	4,564	0.02%
2022/03/31	0	0.00	0	124.00	122.50	0	4,563	0.00%
2022/03/30	0	0.00	1	123.00	122.50	-1	4,568	-0.02%
2022/03/29	29	123.40	18	122.50	122.00	11	4,564	0.24%
2022/03/28	22	121.98	20.1	122.29	122.50	1.9	4,565	0.04%
2022/03/25	12.1	124.54	11	123.68	123.00	1.1	4,581	0.02%
2022/03/24	8	127.94	5	127.50	127.50	3	4,574	0.07%
2022/03/23	3	129.83	5	130.50	129.00	-2	4,601	-0.04%
2022/03/22	11	131.91	16.1	130.32	130.00	-5.1	4,618	-0.11%
2022/03/21	10	131.25	11	130.50	130.50	-1	4,630	-0.02%
2022/03/18	23.1	130.33	9	130.39	131.50	14.1	4,671	0.30%
2022/03/17	4.1	131.64	13	130.16	133.00	-9	4,668	-0.19%
2022/03/16	13.1	131.75	9	128.61	129.00	4.1	4,670	0.09%
2022/03/15	16	139.84	17.4	138.29	134.00	-1.3	4,713	-0.03%
2022/03/14	1.1	139.09	3	140.99	139.50	-1.9	4,762	-0.04%
2022/03/11	1	138.50	15.3	139.96	140.00	-14.3	4,851	-0.29%
2022/03/10	9.3	141.62	12	141.88	139.00	-2.7	4,898	-0.06%
2022/03/09	68.3	145.13	21	144.05	141.00	47.3	4,863	0.97%
2022/03/08	8.1	146.41	31	145.84	150.00	-22.9	4,582	-0.50%
2022/03/07	24.2	151.98	18.2	146.78	146.50	6	4,386	0.14%
2022/03/04	63.5	156.71	40.3	156.24	153.00	23.1	4,324	0.54%
2022/03/03	14	141.11	22	143.86	150.00	-8	3,707	-0.22%
2022/03/02	5	136.00	11	135.27	136.50	-6	3,540	-0.17%
2022/03/01	4	135.00	3	135.50	137.00	1	3,559	0.03%
2022/02/25	1	129.50	12	131.25	133.00	-11	3,537	-0.31%
2022/02/24	1.2	127.06	3	128.50	126.50	-1.8	3,523	-0.05%
2022/02/23	4	131.88	6	132.08	131.50	-2	3,539	-0.06%
2022/02/22	9.3	129.02	0	0.00	129.00	9.3	3,578	0.26%
2022/02/21	8	134.31	7.5	134.13	133.50	0.5	3,596	0.01%
2022/02/18	8.3	128.06	10	128.45	129.50	-1.7	3,554	-0.05%
2022/02/17	20	128.00	40	126.50	127.00	-20	3,609	-0.55%
2022/02/16	1	128.50	2.1	127.77	128.50	-1.1	3,712	-0.03%
2022/02/15	21	125.95	20	125.50	124.00	1	3,877	0.03%
2022/02/14	3.1	127.84	3	126.83	125.50	0	4,015	0.00%
2022/02/11	27	127.31	8	127.31	125.50	19	4,066	0.47%
2022/02/10	3.1	125.67	7	126.64	125.50	-3.9	4,158	-0.09%
2022/02/09	1	122.50	1	125.00	125.50	0	4,363	0.00%
2022/02/08	21	124.26	11	123.32	122.50	10	4,597	0.22%
2022/02/07	5	120.70	1	121.01	121.00	4	4,926	0.08%
2022/01/26	0	0.00	0	113.00	112.00	0	5,286	0.00%
2022/01/25	3	111.50	0	0.00	110.50	3	5,312	0.06%
2022/01/24	0	0.00	1	113.50	115.50	-1	5,363	-0.02%
2022/01/21	1.2	119.15	0	0.00	116.00	1.2	5,426	0.02%
2022/01/20	0	0.00	1	120.53	122.50	-1	5,453	-0.02%
2022/01/19	0.2	122.03	3	121.00	120.50	-2.8	5,473	-0.05%
2022/01/18	0	123.50	0	124.00	123.50	0	5,514	0.00%
2022/01/17	2	123.50	11	123.59	123.50	-9	5,631	-0.16%
2022/01/14	0.1	124.50	1.1	125.78	126.50	-1.1	5,724	-0.02%
2022/01/13	2	126.50	0	0.00	126.00	2	5,812	0.03%
2022/01/12	2	127.25	3	127.00	127.50	-1	5,870	-0.02%
2022/01/11	2	130.00	1	131.50	129.00	1	5,925	0.02%
2022/01/10	0	0.00	7	131.50	130.50	-7	6,145	-0.11%
2022/01/07	0.1	132.00	1.1	131.46	132.00	-1.1	6,498	-0.02%
2022/01/06	0	133.00	0	0.00	133.00	0	6,755	0.00%
2022/01/05	7	133.36	1	132.50	132.50	6	6,946	0.09%
2022/01/04	0.1	135.00	2	134.00	134.50	-1.9	7,109	-0.03%
2022/01/03	1	133.50	1	133.00	134.00	0	7,160	0.00%
2021/12/30	0	137.00	0	0.00	136.50	0	7,336	0.00%
2021/12/29	2	139.00	2	140.25	137.50	0	7,451	0.00%
2021/12/28	13	142.34	8	142.12	139.00	5	7,728	0.06%
2021/12/27	0	0.00	2.4	137.00	137.00	-2.4	7,866	-0.03%
2021/12/24	1.2	137.83	0.4	136.50	135.50	0.8	8,083	0.01%
2021/12/23	0	137.00	0	0.00	136.50	0	8,152	0.00%
2021/12/22	1.1	138.10	0	0.00	138.00	1.1	8,257	0.01%
2021/12/21	0	0.00	1	139.50	139.50	-1	8,354	-0.01%
2021/12/20	0	137.00	0	0.00	136.00	0	8,425	0.00%
2021/12/17	1	138.50	2	137.25	137.00	-1	8,496	-0.01%
2021/12/16	2	135.25	0	0.00	135.00	2	8,538	0.02%
2021/12/15	3	134.83	1	136.00	135.00	2	8,598	0.02%
2021/12/14	6.1	135.14	1	133.50	133.00	5.1	8,730	0.06%
2021/12/13	0.1	141.00	0	0.00	139.00	0.1	8,724	0.00%
2021/12/10	6	140.42	4	140.63	140.00	2	8,798	0.02%
2021/12/09	19	142.37	23.1	142.16	142.50	-4.1	8,860	-0.05%
2021/12/08	25.4	150.51	24	148.83	147.00	1.4	8,831	0.02%
2021/12/07	13.5	148.81	27.1	148.23	148.00	-13.6	8,808	-0.15%
2021/12/06	7	147.07	9	146.00	145.00	-2	8,776	-0.02%
2021/12/03	8.3	144.19	7.4	142.90	142.00	0.9	8,830	0.01%
2021/12/02	35.1	145.13	35	145.13	144.00	0	9,082	0.00%
2021/12/01	13	137.65	3	138.00	138.00	10	8,992	0.11%
2021/11/30	10.2	139.89	13	138.92	138.50	-2.8	9,138	-0.03%
2021/11/29	1.1	131.50	6	130.67	131.50	-4.9	9,035	-0.05%
2021/11/26	4	132.00	5	130.00	130.00	-1	9,061	-0.01%
2021/11/25	2	137.75	2	137.75	136.50	0	9,055	0.00%
2021/11/24	1	135.00	1	135.52	136.50	0	9,073	0.00%
2021/11/23	1	135.50	1.1	134.50	134.50	0	9,123	0.00%
2021/11/22	3	132.33	5	134.30	133.50	-2	9,286	-0.02%
2021/11/19	11	132.63	7	133.14	131.50	4	9,360	0.04%
2021/11/18	6	134.75	6	136.75	134.50	0	9,485	0.00%
2021/11/17	15	134.33	1	133.00	134.00	14	9,734	0.14%
2021/11/16	6	134.92	7	134.87	137.00	-1	9,905	-0.01%
2021/11/15	15	134.87	4	134.75	133.50	11	10,229	0.11%
2021/11/12	3	135.17	5	138.49	136.00	-2	10,591	-0.02%
2021/11/11	9	135.83	6	137.67	132.00	3	10,671	0.03%
2021/11/10	8	140.18	7	139.50	136.50	1	10,848	0.01%
2021/11/09	5	140.90	5.2	138.66	139.50	-0.2	10,983	0.00%
2021/11/08	18.1	136.27	14	136.86	139.00	4	11,068	0.04%
2021/11/05	18.1	134.92	12.1	134.15	134.00	6	11,188	0.05%
2021/11/04	25.1	145.59	34	143.76	139.00	-8.9	11,506	-0.08%
2021/11/03	16	142.84	7	140.88	145.00	9	11,528	0.08%
2021/11/02	4	131.26	8.1	132.85	132.00	-4	11,579	-0.03%
2021/11/01	6	131.08	3	131.00	130.50	3	11,708	0.03%
2021/10/29	1	127.00	6.1	128.59	129.00	-5.1	11,795	-0.04%
2021/10/28	3.1	127.28	1	126.50	125.00	2.1	12,143	0.02%
2021/10/27	1	125.04	6	124.67	126.00	-5	12,656	-0.04%
2021/10/26	11	125.73	16.8	126.47	126.50	-5.8	13,233	-0.04%
2021/10/25	13	126.08	22.1	124.32	127.00	-9.1	13,697	-0.07%
2021/10/22	14	122.89	12	123.92	122.00	2	14,045	0.01%
2021/10/21	16.9	128.44	13	128.38	126.50	3.9	14,397	0.03%
2021/10/20	9.1	127.98	9	126.89	125.00	0.1	14,730	0.00%
2021/10/19	13	126.65	12	126.88	127.00	1	15,460	0.01%
2021/10/18	9.2	123.67	8	124.69	126.00	1.2	16,272	0.01%
2021/10/15	12.1	133.83	9	133.78	133.00	3.1	16,540	0.02%
2021/10/14	5	133.50	24	130.82	138.00	-19	16,727	-0.11%
2021/10/13	29.1	134.02	12	136.50	125.50	17.1	17,170	0.10%
2021/10/12	9.1	131.42	5.1	128.89	133.00	4	18,156	0.02%
2021/10/08	3.2	133.28	3	135.50	132.00	0.2	18,599	0.00%
2021/10/07	13	136.81	9.2	136.60	134.00	3.8	19,234	0.02%
2021/10/06	5.1	132.42	6	130.00	129.50	-0.9	19,609	0.00%
2021/10/05	8	132.31	11.3	128.69	132.50	-3.3	20,105	-0.02%
2021/10/04	1.1	127.77	12	128.83	126.00	-10.9	20,507	-0.05%
2021/10/01	6.1	137.85	21	136.05	140.00	-14.9	21,336	-0.07%
2021/09/30	0.1	140.50	0.1	141.50	144.00	0	21,979	0.00%
2021/09/29	4.1	140.75	3	144.33	139.00	1.1	22,568	0.01%
2021/09/28	7.8	144.73	6.1	145.13	143.50	1.7	23,358	0.01%
2021/09/27	1.1	153.56	1	156.50	149.00	0.1	24,326	0.00%
2021/09/24	0.7	153.27	1.1	155.48	156.00	-0.3	25,248	0.00%
2021/09/23	3	150.17	4.1	150.60	151.50	-1.1	25,817	0.00%
2021/09/22	7	148.36	2	149.75	147.00	5	26,759	0.02%
2021/09/17	0	154.00	0.2	155.00	155.50	-0.2	27,221	0.00%
2021/09/16	2	150.00	9	152.00	153.00	-7	27,892	-0.03%
2021/09/15	2	148.50	2.1	152.33	152.00	-0.1	28,218	0.00%
2021/09/14	0.1	152.50	1.1	150.00	150.00	-1	28,740	0.00%
2021/09/13	4.1	153.77	1	156.50	151.50	3.1	29,687	0.01%
2021/09/10	8	152.50	8	153.44	158.00	0	30,107	0.00%
2021/09/09	9	154.56	6	155.67	156.00	3	30,598	0.01%
2021/09/08	5	152.49	3	153.50	154.00	2	30,648	0.01%
2021/09/07	24	158.29	24	158.10	154.00	0	30,675	0.00%
2021/09/06	12	154.54	23	155.09	151.50	-11	30,423	-0.04%
2021/09/03	32.1	163.20	22	160.16	157.50	10.1	30,452	0.03%
2021/09/02	7	175.79	6	177.08	177.00	1	30,303	0.00%
2021/09/01	5.3	179.10	10	178.10	175.00	-4.7	30,320	-0.02%
2021/08/31	8.3	181.60	1	185.00	179.50	7.3	30,343	0.02%
2021/08/30	10	180.60	16	181.94	182.50	-6	30,448	-0.02%
2021/08/27	11	180.59	7	181.86	178.00	4	30,524	0.01%
2021/08/26	24.4	188.31	19	186.82	182.00	5.4	30,680	0.02%
2021/08/25	9	184.00	14	185.11	185.00	-5	30,722	-0.02%
2021/08/24	23	184.91	22.3	183.90	180.00	0.7	31,199	0.00%
2021/08/23	26	188.46	30	188.65	184.00	-4	31,441	-0.01%
2021/08/20	23	176.52	24.5	176.22	177.00	-1.5	31,193	0.00%
2021/08/19	44	185.63	29	180.95	174.00	15	31,090	0.05%
2021/08/18	69	184.00	88.2	185.64	191.50	-19.2	30,973	-0.06%
2021/08/17	26.4	179.63	20	180.15	174.50	6.4	30,603	0.02%
2021/08/16	25	177.80	30	178.72	182.50	-5	30,542	-0.02%
2021/08/13	35.2	182.19	31	181.32	175.00	4.2	30,388	0.01%
2021/08/12	24.2	178.79	26	179.73	184.00	-1.8	30,321	-0.01%
2021/08/11	18	181.03	11	180.95	177.50	7	30,246	0.02%
2021/08/10	53	190.10	50.1	185.54	187.00	3	29,958	0.01%
2021/08/09	47.1	186.04	44.4	186.12	183.00	2.7	29,466	0.01%
2021/08/06	22	187.98	33	187.86	180.00	-11	29,109	-0.04%
2021/08/05	17	180.15	18	178.11	180.50	-1	28,742	0.00%
2021/08/04	17.1	183.21	19	184.45	184.50	-1.9	28,625	-0.01%
2021/08/03	45.3	184.78	35	184.66	182.50	10.3	28,699	0.04%
2021/08/02	42.1	187.09	48.1	186.55	190.00	-6	28,426	-0.02%
2021/07/30	66	199.45	46	195.07	183.00	20	27,927	0.07%
2021/07/29	32.2	191.14	30	192.68	201.50	2.2	27,415	0.01%
2021/07/28	41.1	187.67	53.1	184.92	183.50	-12	27,036	-0.04%
2021/07/27	49.5	199.06	63.1	200.11	190.00	-13.6	26,859	-0.05%
2021/07/26	41.2	209.98	40	211.10	206.50	1.2	26,606	0.00%
2021/07/23	57.5	222.76	35	218.33	210.00	22.5	26,290	0.09%
2021/07/22	61	206.03	83.6	203.98	224.50	-22.6	25,550	-0.09%
2021/07/21	36.2	227.80	39.2	218.30	208.00	-3	24,754	-0.01%
2021/07/20	34.2	225.23	32	225.93	229.00	2.2	24,353	0.01%
2021/07/19	59.1	244.66	44	242.55	235.00	15.1	23,886	0.06%
2021/07/16	131.3	265.38	100	267.16	244.00	31.3	23,486	0.13%	大買/
2021/07/15	68.4	248.88	67.5	252.12	257.50	0.9	22,414	0.00%
2021/07/14	38.2	244.09	48	241.44	234.50	-9.8	21,868	-0.04%
2021/07/13	41.5	273.73	35.4	269.15	252.00	6.1	21,299	0.03%
2021/07/12	70.2	292.86	54.3	289.94	279.50	16	20,787	0.08%
2021/07/09	66.7	290.76	63.1	294.42	280.00	3.6	20,166	0.02%
2021/07/08	85.1	300.09	73.1	295.43	295.50	11.9	19,499	0.06%
2021/07/07	78.6	291.93	274.1	289.30	290.00	-195.5	18,526	-1.06%	大賣/鉅額交易
2021/07/06	96.6	299.43	108.2	298.43	283.00	-11.6	17,714	-0.07%	大賣/
2021/07/05	87.9	304.02	75.2	300.49	294.00	12.7	17,091	0.07%
2021/07/02	129.4	297.47	86.4	298.21	307.00	43	16,199	0.27%	大買/
2021/07/01	90.7	278.88	83.4	281.06	286.50	7.4	15,143	0.05%
2021/06/30	63.4	249.71	87.1	253.59	260.50	-23.7	14,146	-0.17%
2021/06/29	104.9	251.64	84.2	247.62	237.00	20.8	13,514	0.15%	大買/
2021/06/28	43.2	235.76	36.2	238.84	244.00	7.1	12,513	0.06%
2021/06/25	86	214.85	46.3	218.15	222.00	39.8	11,999	0.33%
2021/06/24	40	197.90	26	196.00	202.00	14	11,191	0.13%
2021/06/23	84.1	190.07	36.1	186.51	184.00	48.1	10,842	0.44%
2021/06/22	117.2	212.91	123	210.50	197.00	-5.9	10,244	-0.06%	大買/大賣/
2021/06/21	54.4	203.05	35	203.63	205.50	19.4	9,196	0.21%
2021/06/18	124	180.66	73.2	185.86	189.50	50.8	8,712	0.58%	大買/
2021/06/17	3.2	171.70	5.2	165.58	172.50	-2	8,170	-0.02%
2021/06/16	7.2	157.25	8.4	158.92	157.00	-1.1	8,058	-0.01%
2021/06/15	0	0.00	8.3	145.87	146.00	-8.3	7,942	-0.10%
2021/06/11	10.2	132.68	8.4	131.98	133.00	1.8	7,888	0.02%
2021/06/09	6	128.50	2	127.50	125.00	4	7,759	0.05%
2021/06/08	33	129.06	2	126.50	128.50	31	7,737	0.40%
2021/06/07	6.1	123.30	20	122.60	122.50	-13.9	7,707	-0.18%
2021/06/04	21.3	133.34	12	137.46	133.00	9.3	7,735	0.12%
2021/06/03	14.3	130.03	8	130.00	132.00	6.3	7,666	0.08%
2021/06/02	9	123.89	4.1	124.00	124.00	4.9	7,441	0.07%
2021/06/01	28.1	104.34	22	106.41	113.00	6	7,205	0.08%
2021/05/31	25.1	102.42	18.1	102.03	103.00	6.9	6,640	0.10%
2021/05/28	0	0.00	1	93.70	93.70	-1	6,264	-0.02%
2021/05/27	2	85.20	6	85.20	85.20	-4	6,424	-0.06%
2021/05/26	17	75.09	20.5	76.80	77.50	-3.5	6,440	-0.05%
2021/05/25	3	69.10	5	70.36	70.50	-2	6,167	-0.03%
2021/05/24	7	73.11	16	72.94	72.00	-9	6,069	-0.15%
2021/05/21	26	71.71	24	71.59	71.50	2	5,882	0.03%
2021/05/20	11	71.18	16.1	71.19	68.40	-5.1	5,775	-0.09%
2021/05/19	13	70.25	5.5	68.81	71.10	7.5	5,621	0.13%
2021/05/18	1.5	65.70	2	64.25	65.70	-0.5	5,490	-0.01%
2021/05/17	3	59.83	1	59.80	59.80	2	5,451	0.04%
2021/05/14	1.5	66.70	3	64.22	65.70	-1.5	5,343	-0.03%
2021/05/13	4	65.10	12	65.06	68.20	-8	5,260	-0.15%
2021/05/12	4.1	73.73	7	71.73	70.10	-2.9	5,162	-0.06%
2021/05/11	20.1	80.50	15	80.89	77.80	5.1	5,087	0.10%
2021/05/10	10.1	79.52	18	80.17	82.10	-8	4,860	-0.16%
2021/05/07	7	73.61	7	73.87	74.70	0	4,707	0.00%
2021/05/06	4	73.75	2	73.70	72.90	2	4,628	0.04%
2021/05/05	15	73.76	33	71.86	73.10	-18	4,535	-0.40%
2021/05/04	27	77.39	15.2	75.75	72.00	11.8	4,407	0.27%
2021/05/03	21.2	79.28	2	78.70	79.90	19.2	4,116	0.47%
2021/04/29	1	70.80	31	72.78	72.70	-30	3,920	-0.77%
2021/04/28	5	69.80	5.4	68.77	68.90	-0.4	3,807	-0.01%
2021/04/27	11	69.55	9	70.51	69.30	2	3,763	0.05%
2021/04/26	7	67.07	8	69.08	69.30	-1	3,660	-0.03%
2021/04/23	2.2	63.53	2	62.00	63.00	0.2	3,560	0.00%
2021/04/22	26.2	70.79	13	70.80	64.90	13.2	3,487	0.38%
2021/04/21	4	66.83	3	68.30	68.30	1	3,175	0.03%
2021/04/20	1	59.90	2	61.55	62.10	-1	3,068	-0.03%
2021/04/19	14	60.69	8.1	61.60	61.80	5.9	3,000	0.20%
2021/04/16	1.1	57.05	4	57.55	58.70	-2.9	2,881	-0.10%
2021/04/14	9	54.53	0	0.00	55.10	9	2,817	0.32%
2021/04/13	3	55.80	3	56.03	55.50	0	2,817	0.00%
2021/04/12	0	0.00	4.5	54.82	55.20	-4.5	2,759	-0.16%
2021/04/09	7	53.76	2	53.70	53.60	5	2,725	0.18%
2021/04/08	1	54.90	2	55.20	55.30	-1	2,696	-0.04%
2021/04/07	2	54.75	7	55.14	55.10	-5	2,703	-0.18%
2021/04/06	16	54.23	0	0.00	54.80	16	2,797	0.57%
2021/04/01	2.1	54.36	4	54.70	54.80	-1.9	2,872	-0.07%
2021/03/31	4	55.15	4	55.30	55.20	0	2,858	0.00%
2021/03/30	2	53.85	4	54.40	54.70	-2	2,841	-0.07%
2021/03/29	10	53.99	2	53.95	53.50	8	2,820	0.28%
2021/03/26	0	0.00	6	53.02	53.00	-6	2,850	-0.21%
2021/03/25	3	51.93	10	52.38	51.70	-7	2,929	-0.24%
2021/03/24	1	52.80	5	53.10	52.90	-4	2,946	-0.14%
2021/03/23	8	53.36	5	52.60	53.10	3	2,947	0.10%
2021/03/22	6	54.93	3	55.20	54.60	3	2,936	0.10%
2021/03/19	0	0.00	2.5	52.74	53.00	-2.5	2,971	-0.08%
2021/03/18	1	52.40	3	51.50	52.50	-2	3,079	-0.06%
2021/03/17	13	50.26	7	50.69	50.40	6	3,108	0.19%
2021/03/16	2	49.38	13	49.48	49.25	-11	3,083	-0.36%
2021/03/15	7	49.74	5	49.94	49.95	2	3,075	0.07%
2021/03/12	3	48.15	6	48.23	48.55	-3	2,987	-0.10%
2021/03/11	3	47.92	1	48.30	47.80	2	2,938	0.07%
2021/03/10	25	47.91	4	47.76	47.90	21	2,887	0.73%
2021/03/09	7	46.32	6	47.02	47.70	1	2,699	0.04%
2021/03/08	0	0.00	3	44.45	44.60	-3	2,633	-0.11%
2021/03/05	0	0.00	1	43.80	43.85	-1	2,612	-0.04%
2021/03/04	3	43.95	1	44.30	43.80	2	2,610	0.08%
2021/03/03	1	44.30	1	44.60	44.20	0	2,577	0.00%
2021/03/02	19	47.67	19	48.02	44.85	0	2,542	0.00%
2021/02/26	11	44.36	26.3	43.59	45.35	-15.3	2,354	-0.65%
2021/02/25	1	41.30	2	41.80	41.85	-1	2,235	-0.04%
2021/02/24	2	41.33	11	41.34	40.95	-9	2,219	-0.41%
2021/02/23	3	41.78	2.1	42.06	41.75	0.9	2,228	0.04%
2021/02/22	6	41.54	7.1	42.07	42.15	-1.1	2,221	-0.05%
2021/02/19	1	40.30	1.2	39.99	39.95	-0.2	2,170	-0.01%
2021/02/18	0	0.00	2	40.73	40.05	-2	2,177	-0.09%
2021/02/17	2	39.48	1.1	39.28	40.00	0.9	2,165	0.04%
2021/02/05	2	38.40	0.2	38.50	38.40	1.8	2,156	0.08%
2021/02/04	0	0.00	1	38.55	38.40	-1	2,168	-0.05%
2021/02/03	1	38.35	0	0.00	38.35	1	2,198	0.05%
2021/02/02	0	0.00	2	38.25	38.75	-2	2,260	-0.09%
2021/01/29	1	38.40	3	38.22	38.05	-2	2,314	-0.09%
2021/01/28	0	0.00	2	38.90	39.00	-2	2,339	-0.09%
2021/01/27	3	39.30	3	39.85	39.15	0	2,382	0.00%
2021/01/26	5	39.91	0	0.00	39.85	5	2,383	0.21%
2021/01/25	0	0.00	0.5	39.00	39.45	-0.5	2,373	-0.02%
2021/01/22	0	0.00	2.1	38.73	39.20	-2.1	2,378	-0.09%
2021/01/21	2	38.60	1	39.25	38.15	1	2,382	0.04%
2021/01/20	0	0.00	5	39.43	37.95	-5	2,382	-0.21%
2021/01/19	0	0.00	2.1	38.73	38.85	-2.1	2,363	-0.09%
2021/01/18	2	38.43	3	37.95	38.40	-1	2,396	-0.04%
2021/01/15	6.5	38.75	0	0.00	38.00	6.5	2,405	0.27%
2021/01/14	2	39.85	0	0.00	40.00	2	2,375	0.08%
2021/01/13	1	39.40	1	39.80	40.05	0	2,379	0.00%
2021/01/12	1	39.25	1	39.70	39.20	0	2,393	0.00%
2021/01/11	1	40.15	1	40.00	40.10	0	2,419	0.00%
2021/01/08	1	39.25	0	0.00	39.15	1	2,422	0.04%
2021/01/07	1.3	38.95	0	0.00	39.10	1.3	2,448	0.05%
2021/01/06	8	39.71	8	39.77	39.60	0	2,477	0.00%
2021/01/05	2	40.75	0	0.00	40.85	2	2,492	0.08%
2021/01/04	9	41.64	2	41.65	41.45	7	2,475	0.28%
2020/12/31	8	41.06	2	41.05	41.05	6	2,459	0.24%
2020/12/30	3	41.20	3	41.44	41.20	0	2,452	0.00%
2020/12/29	8	42.04	2	44.55	42.20	6	2,434	0.25%
2020/12/28	13	42.95	7	42.79	43.00	6	2,328	0.26%
2020/12/25	1	40.20	1	40.25	40.15	0	2,230	0.00%
2020/12/24	4.6	39.71	2	39.88	39.85	2.6	2,223	0.12%
2020/12/23	0	0.00	1	40.05	40.20	-1	2,220	-0.05%
2020/12/22	5.5	40.54	4	40.94	39.80	1.5	2,246	0.07%
2020/12/21	6.2	42.76	7	42.31	42.15	-0.8	2,215	-0.04%
2020/12/18	5	41.44	1	41.95	40.35	4	2,150	0.19%
2020/12/17	2	41.13	1	41.30	41.10	1	2,137	0.05%
2020/12/16	2	41.98	0	0.00	42.00	2	2,156	0.09%
2020/12/15	2	41.00	10	40.87	42.00	-8	2,118	-0.38%
2020/12/14	8	40.59	43	40.20	41.40	-35	2,018	-1.73%
2020/12/11	2	39.08	19	39.18	38.60	-17	1,885	-0.90%
2020/12/10	11	38.69	7	38.54	37.95	4	1,800	0.22%
2020/12/09	2	37.33	3	37.25	37.70	-1	1,794	-0.06%
2020/12/08	3	36.62	3	36.60	36.50	0	1,810	0.00%
2020/12/07	2	36.08	1	35.45	35.50	1	1,841	0.05%
2020/12/04	1	35.70	1	36.50	36.60	0	1,898	0.00%
2020/12/03	2	36.03	2	36.23	35.80	0	1,960	0.00%
2020/12/02	7	35.62	1	35.50	35.60	6	2,039	0.29%
2020/11/30	9	36.88	1	36.90	36.80	8	2,227	0.36%
2020/11/27	2	36.88	1	36.80	37.05	1	2,311	0.04%
2020/11/26	2	37.10	0	0.00	37.00	2	2,493	0.08%
2020/11/25	4	36.61	0	0.00	36.55	4	2,628	0.15%
2020/11/24	2	37.25	2	37.98	36.90	0	2,647	0.00%
2020/11/20	3	37.35	7	37.89	37.55	-4	2,603	-0.15%
2020/11/19	3	38.08	0	0.00	37.85	3	2,581	0.12%
2020/11/18	3	38.22	1	38.45	38.20	2	2,565	0.08%
2020/11/17	2	37.18	1	37.40	37.80	1	2,547	0.04%
2020/11/16	0	0.00	1	37.65	37.70	-1	2,553	-0.04%
2020/11/13	2	37.13	2	37.38	37.10	0	2,552	0.00%
2020/11/12	10	37.32	3	37.22	37.35	7	2,561	0.27%
2020/11/11	4	37.36	5	37.28	37.65	-1	2,574	-0.04%
2020/11/10	9	39.10	4	40.15	38.15	5	2,557	0.20%
2020/11/09	1	39.80	5	39.89	40.00	-4	2,494	-0.16%
2020/11/06	2	38.30	0	0.00	38.35	2	2,430	0.08%
2020/11/05	12	38.92	2	38.85	38.60	10	2,459	0.41%
2020/11/04	1	40.00	7	39.66	39.20	-6	2,474	-0.24%
2020/11/03	16	38.64	0	0.00	38.60	16	2,437	0.66%
2020/11/02	3	38.00	0	0.00	38.70	3	2,442	0.12%
2020/10/30	1	38.65	0	0.00	38.40	1	2,438	0.04%
2020/10/29	0	0.00	5	38.07	38.90	-5	2,433	-0.21%
2020/10/28	3	38.18	5	39.04	38.15	-2	2,442	-0.08%
2020/10/27	4	38.24	1	38.30	38.40	3	2,432	0.12%
2020/10/26	2	38.45	2	39.28	38.10	0	2,435	0.00%
2020/10/23	1	37.80	2	38.10	37.80	-1	2,393	-0.04%
2020/10/22	1	37.65	0	0.00	37.60	1	2,390	0.04%
2020/10/21	2	37.73	1	38.00	38.00	1	2,396	0.04%
2020/10/20	1	37.30	0	0.00	38.25	1	2,388	0.04%
2020/10/19	2	37.40	7	37.91	38.20	-5	2,363	-0.21%
2020/10/16	0	0.00	1	36.10	36.10	-1	2,322	-0.04%
2020/10/15	3	37.03	1	36.90	36.95	2	2,312	0.09%
2020/10/14	13	37.53	13	37.93	37.85	0	2,283	0.00%
2020/10/13	4	36.60	12	36.39	36.65	-8	2,239	-0.36%
2020/10/08	2	35.88	10	35.80	35.60	-8	2,190	-0.37%
2020/10/07	1	35.70	1	35.95	35.95	0	2,198	0.00%
2020/10/06	0	0.00	24	35.35	35.40	-24	2,197	-1.09%
2020/09/30	1	34.55	2	34.75	34.95	-1	2,258	-0.04%
2020/09/29	1	34.00	0	0.00	33.85	1	2,281	0.04%
2020/09/25	3	33.73	3	34.65	33.35	0	2,399	0.00%
2020/09/24	1	33.00	4	33.33	34.00	-3	2,519	-0.12%
2020/09/23	4	34.14	2	34.55	33.80	2	2,552	0.08%
2020/09/22	12	35.28	0	0.00	35.40	12	2,535	0.47%
2020/09/21	14	35.10	6	34.53	35.65	8	2,507	0.32%
2020/09/18	1	34.00	0	0.00	34.20	1	2,482	0.04%
2020/09/17	0	0.00	3	34.32	34.30	-3	2,477	-0.12%
2020/09/16	2	34.75	1	34.65	34.70	1	2,459	0.04%
2020/09/15	6	35.62	1	36.10	35.55	5	2,440	0.20%
2020/09/14	2	35.83	9	35.33	35.80	-7	2,439	-0.29%
2020/09/11	1	36.40	6	36.90	36.30	-5	2,413	-0.21%
2020/09/10	3	37.87	4	37.80	37.85	-1	2,393	-0.04%
2020/09/09	3	38.95	7	38.96	38.20	-4	2,359	-0.17%
2020/09/08	7	37.95	1.4	37.41	38.00	5.6	2,298	0.24%
2020/09/07	16	39.01	65	38.98	38.75	-49	2,230	-2.20%
2020/09/04	47	38.75	9	38.47	40.10	38	2,151	1.77%
2020/09/03	23	38.45	72	38.55	38.05	-49	2,068	-2.37%
2020/09/02	43	36.03	19	35.70	36.25	24	1,953	1.23%
2020/09/01	53	35.41	149.2	34.75	34.40	-96.2	1,871	-5.14%	大賣/
2020/08/31	11	35.14	14	35.64	35.75	-3	1,684	-0.18%
2020/08/28	9	32.63	8	32.36	32.50	1	1,537	0.07%
2020/08/27	16.2	31.52	12	32.05	31.45	4.2	1,493	0.28%
2020/08/25	0.2	31.70	0	0.00	31.70	0.2	1,549	0.01%
2020/08/24	16	31.44	0	0.00	31.25	16	1,615	0.99%
2020/08/20	10	29.87	5	30.59	30.30	5	1,620	0.31%
2020/08/19	1.2	31.81	4	31.63	31.20	-2.8	1,607	-0.17%
2020/08/18	1	32.20	9	32.17	32.00	-8	1,607	-0.50%
2020/08/17	15	31.95	13	31.94	32.00	2	1,602	0.12%
2020/08/14	0	0.00	5	31.46	31.55	-5	1,590	-0.31%
2020/08/13	4	30.89	0	0.00	31.00	4	1,578	0.25%
2020/08/12	1	29.90	7	30.56	30.85	-6	1,580	-0.38%
2020/08/11	48	31.95	10	30.98	30.90	38	1,578	2.41%
2020/08/10	44	31.82	8	31.95	31.90	36	1,540	2.34%
2020/08/07	22	30.42	1	30.30	30.70	21	1,488	1.41%
2020/08/06	1	30.30	2	30.28	30.20	-1	1,476	-0.07%
2020/08/05	0	0.00	2	29.45	29.60	-2	1,458	-0.14%
2020/08/04	0	0.00	3	28.90	28.85	-3	1,446	-0.21%
2020/08/03	7	29.03	5	28.95	28.50	2	1,445	0.14%
2020/07/31	2	29.00	1	29.00	29.10	1	1,420	0.07%
2020/07/30	0	0.00	1	29.20	29.30	-1	1,408	-0.07%
2020/07/29	0	0.00	1	28.70	28.70	-1	1,390	-0.07%
2020/07/28	2	28.15	0	0.00	28.20	2	1,377	0.15%
2020/07/23	1	29.10	3	29.20	29.15	-2	1,340	-0.15%
2020/07/22	3	29.25	39	29.15	29.15	-36	1,336	-2.69%
2020/07/21	0	0.00	6	28.88	28.95	-6	1,326	-0.45%
2020/07/17	0	0.00	3	27.90	28.00	-3	1,304	-0.23%
2020/07/16	10	27.93	0	0.00	27.85	10	1,295	0.77%
2020/07/15	3	28.10	20	27.95	27.90	-17	1,291	-1.32%
2020/07/14	17	28.15	4	28.30	28.05	13	1,283	1.01%
2020/07/13	1	28.60	2	29.00	29.00	-1	1,262	-0.08%
2020/07/10	43	28.67	12	29.35	28.60	31	1,251	2.48%
2020/07/09	13	30.88	7	31.04	30.70	6	1,194	0.50%
2020/07/08	7	31.76	19	31.98	31.90	-12	1,165	-1.03%
2020/07/07	4	31.55	0	0.00	31.65	4	1,127	0.35%
2020/07/06	27	31.74	6	31.67	31.70	21	1,093	1.92%
2020/07/03	25	30.18	10	30.72	30.55	15	989	1.52%
2020/07/02	0	0.00	28	27.98	28.20	-28	828	-3.38%
2020/06/29	1	27.45	4	27.45	27.45	-3	729	-0.41%
2020/06/24	0	0.00	4	27.50	27.45	-4	712	-0.56%
2020/06/23	0	0.00	12	27.50	27.50	-12	707	-1.70%
2020/06/22	1	27.50	2	27.55	27.45	-1	695	-0.14%
2020/06/19	4	27.58	3	27.60	27.50	1	681	0.15%
2020/06/18	0	0.00	1	27.20	27.50	-1	667	-0.15%
2020/06/17	3	27.10	0	0.00	27.25	3	642	0.47%
2020/06/16	2	26.60	15	26.70	26.60	-13	614	-2.12%
2020/06/15	0	0.00	15	26.56	26.45	-15	604	-2.48%
2020/06/12	1	26.25	0	0.00	26.35	1	590	0.17%
2020/06/10	4	26.69	57	26.44	26.65	-53	573	-9.24%
2020/06/08	0	0.00	4	26.44	26.40	-4	564	-0.71%
2020/06/05	6	26.10	0	0.00	26.20	6	544	1.10%
2020/06/04	0	0.00	4	25.95	26.10	-4	542	-0.74%
2020/06/03	3	26.10	5	26.16	26.05	-2	537	-0.37%
2020/06/02	0	0.00	1	26.25	26.20	-1	522	-0.19%
2020/06/01	2	26.43	4	26.30	26.25	-2	507	-0.39%
2020/05/29	5	26.50	33	26.50	26.50	-28	456	-6.14%
2020/05/25	25	24.03	0	0.00	24.30	25	350	7.14%
2020/05/22	17	23.93	0	0.00	23.95	17	338	5.03%
2020/05/21	14	23.96	0	0.00	24.00	14	322	4.34%
2020/05/20	28	23.41	0	0.00	23.50	28	306	9.13%
2020/05/19	16	23.21	1	23.20	23.25	15	302	4.95%
2020/05/12	1	22.30	0	0.00	22.30	1	277	0.36%
2020/05/04	0	0.00	4	21.70	21.50	-4	256	-1.56%
2020/04/21	3	20.50	0	0.00	20.55	3	268	1.12%
2020/04/16	0	0.00	1	21.40	21.45	-1	259	-0.38%
2020/04/13	0	0.00	1	21.20	21.20	-1	255	-0.39%
2020/04/10	0	0.00	1	20.70	20.80	-1	251	-0.40%
2020/04/09	0	0.00	5	20.50	20.60	-5	251	-1.99%
2020/04/06	1	19.15	0	0.00	19.20	1	241	0.41%
2020/03/27	2	19.35	0	0.00	19.25	2	238	0.84%
2020/03/26	1	18.95	0	0.00	19.10	1	233	0.43%
2020/03/25	3	18.82	0	0.00	18.85	3	228	1.31%
2020/03/19	1	17.70	0	0.00	17.60	1	223	0.45%
2020/03/18	1	18.85	0	0.00	18.85	1	214	0.47%
2020/03/16	0	0.00	1	20.10	20.00	-1	212	-0.47%
2020/03/13	2	19.85	0	0.00	20.20	2	206	0.97%
2020/03/12	1	21.50	0	0.00	21.45	1	195	0.51%
2020/03/10	1	21.85	0	0.00	22.05	1	209	0.48%
2020/03/09	0	0.00	1	22.30	22.20	-1	203	-0.49%
2020/02/24	2	22.90	0	0.00	23.00	2	186	1.07%
2020/02/20	0	0.00	1	23.20	23.20	-1	183	-0.55%
2020/02/17	0	23.00	0	0.00	22.75	0	177	0.00%
2020/02/13	1	22.90	0	0.00	22.90	1	179	0.56%
2020/02/12	1	23.05	0	0.00	23.00	1	180	0.55%
2020/02/06	1	23.30	2	23.20	23.30	-1	194	-0.51%
2020/02/05	0	0.00	5	23.00	22.95	-5	193	-2.58%
2020/02/04	4	23.08	0	0.00	23.10	4	191	2.09%
2020/02/03	3	22.70	1	22.90	22.95	2	190	1.05%
2020/01/31	1	22.75	0	0.00	23.20	1	183	0.54%
2020/01/30	4	23.48	1.1	22.90	22.85	2.9	181	1.61%
2019/12/25	1	24.05	0	0.00	24.10	1	234	0.43%
2019/12/18	2	23.90	1	24.00	23.95	1	237	0.42%
2019/12/11	0	0.00	3	24.05	24.00	-3	224	-1.34%
2019/12/06	5	24.10	0	0.00	24.20	5	234	2.13%
2019/11/20	0	0.00	3	23.80	23.90	-3	232	-1.29%
2019/11/19	0	0.00	4	23.83	23.90	-4	238	-1.67%
2019/11/18	1	23.90	2	23.90	23.85	-1	239	-0.42%
2019/11/15	0	0.00	1	23.85	23.90	-1	242	-0.41%
2019/11/14	3	23.67	0	0.00	23.70	3	252	1.19%
2019/11/13	0	0.00	5	24.00	23.90	-5	252	-1.98%
2019/11/12	2	23.95	1	24.10	23.90	1	254	0.39%
2019/11/07	51	24.07	0	0.00	24.05	51	254	20.04%
2019/11/06	1	24.15	1	24.05	24.15	0	257	0.00%
2019/11/05	9	23.95	1	24.00	24.10	8	253	3.16%
2019/11/01	1	23.30	0	0.00	23.35	1	249	0.40%
2019/10/28	0	0.00	4	23.50	23.55	-4	259	-1.54%
2019/10/24	1	23.50	0	0.00	23.40	1	260	0.38%
2019/10/23	1	23.55	0	0.00	23.55	1	262	0.38%
2019/10/22	1	23.70	0	0.00	23.70	1	271	0.37%
2019/10/21	1	23.75	0	0.00	23.75	1	278	0.36%
2019/10/16	1	23.70	0	0.00	23.80	1	319	0.31%
2019/10/15	5	23.25	0	0.00	23.90	5	328	1.52%
2019/10/01	3	23.43	1	23.55	23.50	2	319	0.63%
2019/09/26	1	23.70	0	0.00	23.65	1	321	0.31%
2019/09/25	2	23.93	0	0.00	23.85	2	321	0.62%
2019/09/20	1	24.05	0	0.00	24.10	1	329	0.30%
2019/09/12	1	24.20	0	0.00	24.20	1	333	0.30%
2019/09/10	1	24.40	0	0.00	24.30	1	324	0.31%
2019/09/09	0	0.00	1	24.40	24.40	-1	322	-0.31%
2019/09/06	2	24.05	0	0.00	24.20	2	332	0.60%
2019/09/05	1	23.90	0	0.00	24.10	1	333	0.30%
2019/09/04	2	23.83	0	0.00	23.90	2	329	0.61%
2019/09/02	1	23.70	0	0.00	23.70	1	332	0.30%
2019/08/29	0	0.00	1	23.70	23.65	-1	338	-0.30%
2019/08/27	2	23.58	0	0.00	23.60	2	339	0.59%
2019/08/26	2	23.48	0	0.00	23.70	2	340	0.59%
2019/08/23	1	23.70	0	0.00	23.70	1	339	0.29%
2019/08/22	0	0.00	2	23.70	23.65	-2	337	-0.59%
2019/08/14	1.5	23.52	0	0.00	23.50	1.5	326	0.46%
2019/08/07	1	23.35	1	23.30	23.35	0	331	0.00%
2019/08/06	1	22.85	0	0.00	23.20	1	339	0.29%
2019/08/05	0	0.00	2.2	23.43	23.35	-2.2	360	-0.62%
2019/08/02	1	23.70	2	23.75	23.70	-1	364	-0.27%
2019/07/26	1	24.25	0	0.00	24.25	1	431	0.23%
2019/07/25	0.6	24.35	0.1	24.35	24.20	0.5	434	0.11%
2019/07/24	3	23.97	0	0.00	23.95	3	445	0.67%
2019/07/23	7	24.29	0	0.00	24.20	7	440	1.59%
2019/07/22	4	24.39	0	0.00	24.35	4	437	0.92%
2019/07/19	4	26.55	0	0.00	26.55	4	422	0.95%
2019/07/18	1	26.55	0	0.00	26.50	1	411	0.24%
2019/07/09	1	26.40	6	26.45	26.35	-5	472	-1.06%
2019/07/08	0	0.00	1	26.55	26.45	-1	491	-0.20%
2019/07/03	0	0.00	1	26.30	26.25	-1	537	-0.19%
2019/06/17	0	0.00	0.4	25.50	25.50	-0.4	641	-0.07%
2019/06/06	1	25.25	0	0.00	25.25	1	643	0.16%
2019/05/15	2	25.55	0	0.00	25.65	2	702	0.28%
2019/05/13	1	24.95	2	25.00	25.15	-1	697	-0.14%
2019/05/10	2	25.88	0	0.00	25.80	2	677	0.30%
2019/05/09	1	26.20	4	26.14	26.05	-3	670	-0.45%
2019/05/08	11	26.40	3	26.45	26.30	8	666	1.20%
2019/05/07	4	27.41	0	0.00	27.25	4	654	0.61%
2019/05/06	1	27.40	6	27.55	27.35	-5	638	-0.78%
2019/04/30	3	28.00	3	28.30	27.90	0	617	0.00%
2019/04/29	0	0.00	3	28.12	28.00	-3	602	-0.50%
2019/04/26	4	28.00	0	0.00	27.95	4	599	0.67%
2019/04/25	3	28.10	0	0.00	28.10	3	596	0.50%
2019/04/24	2	27.98	0	0.00	28.10	2	591	0.34%
2019/04/22	3	27.95	3	27.80	27.80	0	569	0.00%
2019/04/19	2	27.95	0	0.00	27.90	2	564	0.35%
2019/04/18	0	0.00	2	27.70	27.80	-2	568	-0.35%
2019/04/16	1	28.20	3	27.95	28.10	-2	551	-0.36%
2019/04/15	2	28.85	4	28.75	28.15	-2	530	-0.38%
2019/04/12	2	27.65	0	0.00	27.95	2	486	0.41%
2019/04/11	1	27.40	0	0.00	27.60	1	464	0.22%
2019/04/09	3	26.98	4	27.23	27.30	-1	437	-0.23%
2019/04/03	0	0.00	3	26.70	26.60	-3	400	-0.75%
2019/03/29	5	26.60	0	0.00	26.65	5	377	1.32%
2019/03/28	2	26.60	0	26.50	26.50	2	372	0.53%
2019/03/27	9	26.70	0	0.00	26.60	9	361	2.49%
2019/03/26	0	0.00	1	25.90	26.25	-1	309	-0.32%
2019/03/13	1	25.75	0	0.00	25.70	1	324	0.31%
2019/03/08	0	0.00	4	25.85	25.85	-4	323	-1.24%
2019/03/07	4	25.79	2	25.80	25.85	2	324	0.62%
2019/03/04	0	0.00	2	26.05	26.00	-2	324	-0.62%
2019/02/27	0	0.00	1	25.85	25.90	-1	317	-0.32%
2019/02/26	2	25.80	1	25.80	25.85	1	319	0.31%
2019/02/25	1	25.80	0	0.00	25.75	1	314	0.32%
2019/02/22	2	25.55	1	25.65	25.60	1	304	0.33%
2019/02/21	0	25.60	0	0.00	25.60	0	298	0.00%
2019/02/18	0	0.00	1	25.30	25.40	-1	293	-0.34%
2019/02/14	0	0.00	1	25.05	25.00	-1	296	-0.34%
2019/02/12	1	25.00	7	25.00	25.05	-6	305	-1.96%
2019/02/11	1	24.90	0	0.00	24.85	1	312	0.32%
2019/01/30	0	0.00	4	25.10	25.10	-4	359	-1.11%
2019/01/29	0	0.00	2	25.05	24.95	-2	363	-0.55%
2019/01/28	4	25.25	0	0.00	25.20	4	361	1.11%
2019/01/22	0	0.00	2	24.53	24.45	-2	357	-0.56%
2019/01/21	0	0.00	1	24.65	24.60	-1	361	-0.28%
2019/01/10	3	24.52	2	24.40	24.35	1	433	0.23%
2018/12/25	1	24.50	0	0.00	24.35	1	553	0.18%
2018/12/21	0	0.00	2	24.55	24.65	-2	626	-0.32%
2018/12/20	1	24.80	0	0.00	24.50	1	629	0.16%
2018/12/14	2	25.30	0	0.00	25.25	2	654	0.31%
2018/12/13	0.7	25.25	0	0.00	25.25	0.7	695	0.10%
2018/12/11	3	25.17	1	25.40	25.00	2	741	0.27%
2018/12/10	0	0.00	1	24.65	24.95	-1	756	-0.13%
2018/12/07	3	24.47	0	0.00	24.45	3	773	0.39%
2018/12/05	1	24.75	0	0.00	24.75	1	879	0.11%
2018/12/03	1	25.00	0	0.00	25.10	1	894	0.11%
2018/11/28	0	0.00	1	24.70	24.55	-1	877	-0.11%
2018/11/23	0	0.00	2	24.20	24.25	-2	882	-0.23%
2018/11/22	1	24.55	0	0.00	24.45	1	880	0.11%
2018/11/12	3	24.77	0	0.00	24.70	3	866	0.35%
2018/11/09	1.1	24.97	0	0.00	25.10	1.1	859	0.13%
2018/11/08	0	0.00	4	24.80	24.60	-4	856	-0.47%
2018/11/07	2.2	24.70	0	0.00	24.55	2.2	854	0.25%
2018/11/06	4	25.45	0	0.00	24.90	4	818	0.49%
2018/11/05	0	0.00	1	25.60	25.40	-1	829	-0.12%
2018/11/02	0	0.00	11	25.20	25.25	-11	837	-1.31%
2018/11/01	0	0.00	9	25.12	24.85	-9	845	-1.06%
2018/10/25	7	24.78	0	0.00	24.85	7	840	0.83%
2018/10/24	2	24.85	2	24.85	25.10	0	847	0.00%
2018/10/22	6	26.08	0	0.00	26.10	6	832	0.72%
2018/10/16	1	25.50	0	0.00	25.50	1	783	0.13%
2018/10/15	1	25.20	0	0.00	25.20	1	771	0.13%
2018/10/12	0	0.00	1	24.00	24.40	-1	754	-0.13%
2018/10/11	4	23.60	0	0.00	23.50	4	746	0.54%
2018/10/08	0	0.00	1	25.90	25.30	-1	719	-0.14%
2018/10/05	0	0.00	5	25.30	25.25	-5	715	-0.70%
2018/10/02	8	26.57	1	26.25	26.70	7	707	0.99%
2018/10/01	0	0.00	5	26.77	27.00	-5	693	-0.72%
2018/09/28	0	0.00	1	25.70	25.80	-1	652	-0.15%
2018/09/27	0	0.00	0.2	25.55	25.45	-0.2	646	-0.03%
2018/09/25	0	0.00	1	25.55	25.50	-1	645	-0.15%
2018/09/20	0	0.00	2	25.08	25.00	-2	626	-0.32%
2018/09/19	1	25.20	0	0.00	25.35	1	619	0.16%
2018/09/14	2	26.40	11	26.41	26.55	-9	547	-1.65%
2018/09/13	0	0.00	5	25.63	26.00	-5	512	-0.98%
2018/09/12	9	25.88	1	25.70	25.65	8	491	1.63%
2018/09/11	0	0.00	0.2	25.35	25.40	-0.2	436	-0.04%
2018/09/10	0	0.00	1	24.20	23.90	-1	383	-0.26%
2018/09/07	1	23.90	0	0.00	23.85	1	375	0.27%
2018/08/23	0	0.00	1	24.35	24.25	-1	375	-0.27%
2018/08/21	0	0.00	0.1	24.15	24.15	-0.1	375	-0.03%
2018/08/15	0	0.00	2	23.95	24.00	-2	372	-0.54%
2018/08/13	1	24.00	0	0.00	23.65	1	364	0.27%
2018/08/07	0	0.00	10	24.50	24.20	-10	322	-3.10%
2018/07/31	0	0.00	11	24.46	24.05	-11	327	-3.36%
2018/07/26	1	23.70	0	0.00	23.70	1	314	0.31%
2018/07/17	0	0.00	2	23.10	23.25	-2	330	-0.61%
2018/07/12	1	23.00	0	0.00	23.05	1	354	0.28%
2018/07/10	0	0.00	1	23.80	23.85	-1	380	-0.26%
2018/07/03	1	24.20	0	0.00	23.90	1	446	0.22%
2018/07/02	0	0.00	0.1	24.40	24.35	-0.1	478	-0.02%
2018/06/28	0	0.00	0.3	24.30	24.45	-0.3	494	-0.06%
2018/06/27	0	0.00	1	24.70	24.50	-1	536	-0.19%
2018/06/26	0	0.00	1	24.15	24.15	-1	589	-0.17%
2018/06/22	0	0.00	0	23.95	23.90	0	652	0.00%
2018/06/21	0	0.00	0	23.95	23.95	0	653	0.00%
2018/06/08	1	23.80	0	0.00	23.80	1	649	0.15%
2018/06/04	0	0.00	1	24.05	24.00	-1	641	-0.16%
2018/06/01	0	0.00	2	24.00	24.00	-2	636	-0.31%
2018/05/31	1	23.25	0	0.00	23.55	1	632	0.16%
2018/05/30	1	23.15	1	23.40	23.35	0	635	0.00%
2018/05/29	1	23.40	0	0.00	23.40	1	633	0.16%
2018/05/24	0	0.00	1	24.00	23.85	-1	633	-0.16%
2018/05/23	1	23.60	0	0.00	23.65	1	633	0.16%
2018/05/17	0	0.00	1	24.25	24.20	-1	630	-0.16%
2018/05/14	1	23.80	12	24.03	24.20	-11	653	-1.68%
2018/05/11	0	0.00	1	23.75	23.70	-1	648	-0.15%
2018/05/10	0	0.00	2	23.65	23.70	-2	648	-0.31%
2018/05/09	2	23.55	0	0.00	23.55	2	647	0.31%
2018/05/08	0	0.00	12	23.79	23.80	-12	650	-1.85%
2018/05/04	0	0.00	1	23.00	23.05	-1	644	-0.16%
2018/05/03	0	0.00	1	23.10	23.10	-1	647	-0.15%
2018/05/02	0	0.00	5	23.25	23.40	-5	647	-0.77%
2018/04/30	0	0.00	3	23.25	23.40	-3	647	-0.46%
2018/04/26	0	0.00	3	22.80	22.65	-3	653	-0.46%
2018/04/25	0	0.00	5	22.75	23.05	-5	656	-0.76%
2018/04/24	9	22.76	2	22.65	23.00	7	661	1.06%
2018/04/23	2	23.45	16	23.66	23.40	-14	652	-2.14%
2018/04/19	4	23.46	0	0.00	23.35	4	654	0.61%
2018/04/18	1	23.50	0	0.00	23.55	1	644	0.16%
2018/04/17	15	23.99	19	23.82	23.65	-4	635	-0.63%
2018/04/16	23	24.03	5	24.00	23.95	18	622	2.89%
2018/04/13	6	24.45	0	0.00	24.45	6	604	0.99%
2018/04/11	16	24.23	14	25.04	25.30	2	596	0.34%
2018/04/10	1	25.20	0	0.00	24.90	1	573	0.17%
2018/04/09	8	25.79	5	25.90	25.45	3	568	0.53%
2018/04/03	1	25.05	6	25.05	25.35	-5	540	-0.92%
2018/03/31	1	24.90	2	25.00	24.85	-1	501	-0.20%
2018/03/30	26	25.48	6	25.16	25.05	20	493	4.05%
2018/03/29	6	24.97	21	25.09	25.40	-15	453	-3.31%
2018/03/28	4	24.24	12	24.53	24.10	-8	382	-2.09%
2018/03/27	0	0.00	2	23.58	23.70	-2	324	-0.62%
2018/03/26	0	23.10	1	23.10	23.25	-1	317	-0.32%
2018/03/22	0	0.00	3	23.40	23.35	-3	321	-0.93%
2018/03/21	0	0.00	1	23.55	23.50	-1	323	-0.31%
2018/03/20	0	0.00	1	23.50	23.50	-1	328	-0.30%
2018/03/19	0	0.00	1	23.60	23.55	-1	331	-0.30%
2018/03/15	1	23.05	0	0.00	23.25	1	325	0.31%
2018/03/14	0	0.00	2	23.05	23.15	-2	329	-0.61%
2018/03/13	1	22.80	0	0.00	22.90	1	334	0.30%
2018/03/09	7	22.60	1	22.75	22.60	6	346	1.73%
2018/03/08	1	22.50	1	22.50	22.45	0	356	0.00%
2018/03/05	0	22.80	0	0.00	22.40	0	389	0.00%
2018/02/26	5	22.88	0	0.00	22.80	5	425	1.18%
2018/02/22	0	0.00	3	22.90	22.90	-3	455	-0.66%
2018/02/21	0	0.00	1	22.80	22.75	-1	463	-0.22%
2018/02/12	1	22.40	0	0.00	22.40	1	464	0.22%
2018/02/09	2	22.60	3	22.30	22.50	-1	468	-0.21%
2018/02/08	0	0.00	1	23.10	23.00	-1	474	-0.21%
2018/02/07	5	22.36	2	23.00	22.70	3	471	0.64%
2018/02/06	6	22.42	5	22.10	21.80	1	472	0.21%
2018/02/05	2	22.88	3	22.88	23.05	-1	470	-0.21%
2018/02/02	2	23.20	0	0.00	23.20	2	471	0.42%
2018/01/31	0	0.00	5	23.20	23.25	-5	484	-1.03%
2018/01/30	0	0.00	6	23.40	23.30	-6	489	-1.23%
2018/01/29	2	23.50	6	23.60	23.40	-4	494	-0.81%
2018/01/25	3	23.62	0	0.00	23.60	3	570	0.53%
2018/01/22	2	23.70	0	0.00	23.65	2	617	0.32%
2018/01/18	0	0.00	2	23.73	23.80	-2	635	-0.31%
2018/01/17	1	23.65	1	23.65	23.55	0	638	0.00%
2018/01/16	0.8	23.40	0	0.00	23.40	0.8	650	0.12%
2018/01/12	4	23.50	0	0.00	23.40	4	659	0.61%
2018/01/11	1	23.30	7.1	23.36	23.50	-6.1	682	-0.89%
2018/01/09	1	23.50	0	0.00	23.40	1	688	0.15%
2018/01/08	0	0.00	3	23.82	23.70	-3	690	-0.43%
2018/01/05	0	0.00	1	23.70	23.70	-1	685	-0.15%
2018/01/04	4	23.55	0	0.00	23.65	4	685	0.58%
2018/01/03	0	0.00	1	23.90	23.70	-1	691	-0.14%
2018/01/02	0.2	23.60	1	23.40	23.70	-0.8	691	-0.12%