台驊控股 (2636)-新百王券商分點個股進出

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
87.2
漲跌
▼0.4
漲幅
-0.46%
成交量
1,124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(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－新百王券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新百王券商分點個股進出
新百王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
2024/11/22	0	87.50	3	87.70	87.20	-3	584	-0.50%
2024/11/21	0	0.00	1	88.10	87.60	-1	573	-0.17%
2024/11/20	0	87.20	0	0.00	87.60	0	562	0.01%
2024/11/19	0	0.00	2	86.65	87.30	-2	557	-0.36%
2024/11/18	0	85.10	0	0.00	85.10	0	550	0.01%
2024/11/15	0	0.00	8	85.50	85.40	-8	549	-1.46%
2024/11/14	6	84.41	0	0.00	83.80	6	544	1.11%
2024/11/13	0	86.30	0	0.00	86.00	0	532	0.01%
2024/11/12	0	86.70	0	0.00	86.50	0	528	0.00%
2024/11/11	0	86.30	0	0.00	86.00	0	517	0.00%
2024/11/08	1	86.32	1	86.90	85.80	0	521	0.01%
2024/11/07	2	86.52	0	0.00	86.80	2	553	0.37%
2024/11/05	4	87.75	4	87.30	87.20	0	573	0.00%
2024/11/04	0	87.30	4	88.33	86.60	-4	585	-0.68%
2024/11/01	4	86.78	6	87.03	87.40	-2	605	-0.33%
2024/10/30	0	85.60	0	0.00	85.50	0	610	0.01%
2024/10/29	1	86.10	0	0.00	85.70	1	615	0.16%
2024/10/23	6	87.00	0	0.00	87.00	6	620	0.97%
2024/10/18	3	86.53	0	0.00	86.60	3	650	0.46%
2024/10/04	3	86.87	0	0.00	86.80	3	731	0.41%
2024/09/26	3	91.63	3	91.90	89.70	0	728	0.00%
2024/09/24	4	88.50	4	88.40	88.20	0	677	0.00%
2024/09/20	0	86.10	0	0.00	86.40	0	663	0.01%
2024/09/09	2	83.30	0	0.00	83.70	2	801	0.25%
2024/09/03	1	87.90	2	87.50	87.50	-1	1,034	-0.10%
2024/08/30	0	0.00	1	89.40	89.60	-1	1,168	-0.09%
2024/08/29	0	0.00	1	87.90	88.60	-1	1,188	-0.08%
2024/08/12	5	90.42	5	89.50	90.30	0	1,774	0.00%
2024/08/09	3	90.97	1	90.70	89.00	2	1,832	0.11%
2024/08/07	0	0.00	1	91.50	92.80	-1	2,326	-0.04%
2024/08/06	0	0.00	0	86.40	87.10	0	2,415	0.00%
2024/07/30	0	0.00	0	92.30	93.00	0	2,453	0.00%
2024/07/23	3	93.70	3	93.10	93.10	0	2,530	0.00%
2024/07/19	0	0.00	0	93.90	93.20	0	2,549	0.00%
2024/07/17	0	0.00	5	96.40	97.00	-5	2,555	-0.20%
2024/07/12	1	96.50	0	0.00	96.80	1	2,601	0.04%
2024/07/10	1	95.90	0	96.50	96.00	1	2,648	0.04%
2024/07/08	2.1	93.89	0	0.00	93.10	2.1	2,803	0.07%
2024/06/28	0	98.30	0	0.00	97.50	0	2,815	0.00%
2024/06/24	1	99.10	0	0.00	98.90	1	2,837	0.04%
2024/06/20	1	101.00	0	0.00	101.50	1	2,822	0.04%
2024/06/18	1	100.50	0	0.00	99.90	1	2,843	0.04%
2024/06/17	1	99.70	1	101.00	100.00	0	2,866	0.00%
2024/06/14	2	98.90	2	99.60	100.00	0	2,881	0.00%
2024/06/13	5	99.54	7	100.23	99.50	-2	2,880	-0.07%
2024/06/12	6.1	98.06	3	97.57	97.30	3.1	3,040	0.10%
2024/06/11	15	105.00	4	111.38	101.50	11	3,093	0.36%
2024/06/07	1	113.50	0	0.00	112.50	1	3,038	0.03%
2024/06/05	11	113.95	11	111.86	110.00	0	2,995	0.00%
2024/06/04	2	109.27	1	110.00	110.50	1	2,970	0.03%
2024/06/03	8	115.50	9	112.44	112.00	-1	2,963	-0.03%
2024/05/31	9	114.55	9	113.28	111.50	0	2,956	0.00%
2024/05/30	2	114.97	4	114.88	113.00	-2	2,950	-0.07%
2024/05/29	1	114.50	2	115.50	113.50	-1	2,943	-0.03%
2024/05/28	26.2	117.87	12.4	119.85	115.00	13.8	2,910	0.48%
2024/05/27	43	114.35	44	115.84	118.00	-1	2,773	-0.04%
2024/05/24	5	107.40	7	107.86	107.50	-2	2,665	-0.08%
2024/05/23	2	105.51	1	105.50	105.00	1	2,640	0.04%
2024/05/22	1	106.99	0	0.00	106.50	1	2,644	0.04%
2024/05/21	1	107.51	1	108.00	107.00	0	2,669	0.00%
2024/05/20	1	108.54	0	0.00	108.50	1	2,696	0.04%
2024/05/17	4	111.01	5	110.10	110.50	-1	2,679	-0.04%
2024/05/16	1	107.51	2	109.75	113.00	-1	2,648	-0.04%
2024/05/15	2.1	107.22	1	106.50	108.50	1.1	2,610	0.04%
2024/05/14	30	112.12	30	114.28	111.00	0	2,561	0.00%
2024/05/13	10.2	116.39	10.4	116.95	115.50	-0.2	2,340	-0.01%
2024/05/10	8	105.69	17.2	107.73	109.00	-9.2	2,096	-0.44%
2024/05/09	12	99.06	13	100.07	99.30	-1	2,008	-0.05%
2024/05/08	1	98.70	0	0.00	98.50	1	1,983	0.05%
2024/05/03	9	102.00	9	102.50	101.00	0	1,962	0.00%
2024/05/02	1	102.00	0	0.00	102.00	1	1,962	0.05%
2024/04/30	1.2	100.50	0	0.00	102.00	1.2	1,970	0.06%
2024/04/29	2	105.25	0.2	104.50	104.00	1.8	1,978	0.09%
2024/04/26	3	98.73	2	98.95	98.60	1	1,940	0.05%
2024/04/24	3	96.80	5	97.20	97.40	-2	1,943	-0.10%
2024/04/22	2	95.50	2	95.45	95.00	0	1,963	0.00%
2024/04/19	2	95.40	3	94.50	93.70	-1	2,007	-0.05%
2024/04/17	0	0.00	1	95.30	96.40	-1	2,086	-0.05%
2024/04/16	3.1	93.57	3	93.47	92.50	0.1	2,111	0.00%
2024/04/15	13.2	96.85	12	95.57	95.80	1.2	2,153	0.06%
2024/04/12	12	104.58	14.3	105.26	106.00	-2.3	2,135	-0.11%
2024/04/11	0	0.00	0	97.60	97.80	0	2,178	0.00%
2024/04/10	1.2	97.10	0	0.00	95.90	1.2	2,317	0.05%
2024/04/08	1	93.10	0	0.00	94.40	1	2,402	0.04%
2024/04/03	0	93.80	0	0.00	93.70	0	2,407	0.00%
2024/04/02	0	0.00	9	94.00	94.30	-9	2,428	-0.37%
2024/04/01	0	95.50	0	0.00	93.50	0	2,466	0.00%
2024/03/29	0	0.00	2	95.20	94.90	-2	2,516	-0.08%
2024/03/28	1	96.30	10	96.45	96.60	-9	2,631	-0.34%
2024/03/27	0	0.00	16	95.45	95.80	-16	2,807	-0.57%
2024/03/26	0	94.50	0	0.00	94.00	0	3,112	0.00%
2024/03/25	1	98.00	2	97.00	97.30	-1	3,235	-0.03%
2024/03/22	1	99.50	2	96.70	97.60	-1	3,655	-0.03%
2024/03/21	1	98.30	1	98.60	98.60	0	3,780	0.00%
2024/03/20	1	98.00	8	98.40	96.80	-7	3,765	-0.19%
2024/03/19	4	95.90	10.3	97.17	97.00	-6.3	3,751	-0.17%
2024/03/18	1	94.40	0	0.00	94.40	1	3,744	0.03%
2024/03/15	2.1	91.37	3.3	92.57	92.10	-1.2	3,758	-0.03%
2024/03/14	27	98.30	26.4	97.97	97.70	0.6	3,563	0.02%
2024/03/13	2	94.15	3.2	94.55	94.80	-1.2	3,453	-0.03%
2024/03/12	0	93.40	1	93.50	93.40	-1	3,422	-0.03%
2024/03/11	1	92.90	0	0.00	93.00	1	3,426	0.03%
2024/03/08	0.1	94.20	0	0.00	93.20	0.1	3,453	0.00%
2024/03/07	0.1	92.90	0	0.00	92.90	0.1	3,437	0.00%
2024/03/06	2	93.60	1	93.30	92.70	1	3,432	0.03%
2024/03/05	0	0.00	0.4	93.80	94.00	-0.4	3,421	-0.01%
2024/03/01	6	92.05	6	90.90	91.00	0	3,370	0.00%
2024/02/05	5	88.70	0	0.00	88.70	5	3,266	0.15%
2024/02/02	1	88.10	0	0.00	88.00	1	3,236	0.03%
2024/01/26	0.1	90.90	0	0.00	90.40	0.1	3,191	0.00%
2024/01/25	0.1	91.80	0	0.00	91.50	0.1	3,179	0.00%
2024/01/24	0.1	92.80	0	92.60	93.00	0.1	3,171	0.00%
2024/01/16	0	0.00	1.1	93.83	91.90	-1.1	3,069	-0.04%
2024/01/15	1	95.50	1	95.40	93.80	0	3,038	0.00%
2024/01/12	3	92.93	3.1	92.61	92.80	-0.1	2,970	0.00%
2024/01/09	4.1	90.66	5	90.52	90.00	-0.9	2,842	-0.03%
2024/01/08	3	95.73	3	95.93	96.10	0	2,763	0.00%
2024/01/05	7	94.56	16	93.71	96.50	-9	2,690	-0.33%
2024/01/04	21	90.90	4.2	92.60	92.60	16.8	2,575	0.65%
2024/01/03	1	88.70	0	0.00	88.30	1	2,438	0.04%
2024/01/02	1	89.70	1	87.00	87.40	0	2,402	0.00%
2023/12/29	10	87.00	10	87.40	86.70	0	2,332	0.00%
2023/12/28	4.2	87.13	1	87.00	87.00	3.2	2,361	0.14%
2023/12/27	3	88.60	1	88.70	88.50	2	2,366	0.08%
2023/12/26	3	89.50	1	89.20	89.00	2	2,348	0.09%
2023/12/25	9.1	88.79	12	88.09	88.20	-2.9	2,303	-0.13%
2023/12/22	40	96.28	43	97.20	95.10	-3	2,193	-0.14%
2023/12/21	45	98.11	33	97.87	96.00	12	2,020	0.59%
2023/12/20	9	93.88	10	94.08	94.00	-1	1,703	-0.06%
2023/12/19	64.2	96.01	69.1	95.01	94.50	-5	1,562	-0.32%
2023/12/18	4	90.43	2.1	88.85	90.90	2	1,136	0.17%
2023/12/14	5	82.50	0	0.00	82.50	5	982	0.51%
2023/12/13	0	0.00	0.5	83.57	83.80	-0.5	978	-0.05%
2023/12/12	1	83.00	2.2	82.98	82.40	-1.2	985	-0.12%
2023/12/11	5	81.00	0	0.00	81.00	5	950	0.53%
2023/12/05	1	81.50	0.3	81.40	81.90	0.8	901	0.08%
2023/12/04	1	80.90	4.3	80.41	81.40	-3.3	851	-0.39%
2023/12/01	0.2	78.00	0	0.00	78.10	0.2	803	0.02%
2023/11/22	1	79.10	0	78.90	79.20	1	752	0.13%
2023/11/21	1.1	78.22	0.1	78.50	78.40	0.9	734	0.13%
2023/11/20	0	78.10	0	78.20	78.20	0	725	0.00%
2023/11/16	0	0.00	0.1	77.60	77.70	-0.1	705	-0.02%
2023/11/14	0	77.08	0	77.10	77.00	0	717	0.01%
2023/11/10	0	76.60	0	0.00	77.00	0	702	0.01%
2023/11/09	1	77.01	0	0.00	76.90	1	701	0.15%
2023/11/08	1	77.30	0	0.00	77.30	1	699	0.14%
2023/11/07	3	77.07	3	77.87	76.80	0	697	0.00%
2023/10/26	0	0.00	6	72.40	72.40	-6	701	-0.86%
2023/10/24	0	0.00	1	70.50	70.80	-1	696	-0.14%
2023/10/13	1	71.40	2	71.75	71.10	-1	684	-0.15%
2023/10/12	1	71.70	0	0.00	72.10	1	682	0.15%
2023/10/11	1	74.00	0	0.00	73.30	1	671	0.15%
2023/10/02	0	0.00	1	75.30	74.20	-1	609	-0.16%
2023/09/28	1	77.70	0	0.00	77.00	1	592	0.17%
2023/09/26	0.1	77.30	0	0.00	77.30	0.1	676	0.01%
2023/09/22	1	76.90	0	0.00	76.80	1	746	0.13%
2023/09/19	1	78.90	0	0.00	78.50	1	745	0.13%
2023/09/18	0	0.00	1	79.00	78.90	-1	744	-0.13%
2023/09/15	8	78.60	8	79.01	78.20	0	736	0.00%
2023/09/13	0	0.00	1	75.60	75.60	-1	694	-0.14%
2023/09/12	0	0.00	2	74.40	74.00	-2	687	-0.29%
2023/09/11	1	73.60	0	0.00	73.10	1	688	0.15%
2023/09/04	0	0.00	1	73.60	73.50	-1	749	-0.13%
2023/08/29	1	73.70	0	0.00	73.60	1	808	0.12%
2023/08/24	1	73.60	0	0.00	73.50	1	868	0.12%
2023/08/18	1	76.80	2	76.60	76.80	-1	912	-0.11%
2023/08/10	0.2	74.50	0	0.00	75.00	0.2	894	0.02%
2023/08/09	1	76.40	0	0.00	75.80	1	894	0.11%
2023/08/08	3	77.07	4	77.60	76.50	-1	890	-0.11%
2023/07/31	0	0.00	1	72.20	72.20	-1	861	-0.12%
2023/07/21	1.2	70.89	1	71.40	71.10	0.2	852	0.02%
2023/07/19	1	70.00	2	71.95	70.20	-1	852	-0.12%
2023/07/18	2.6	68.89	1	70.00	69.30	1.6	850	0.19%
2023/07/17	0	0.00	1	68.40	68.90	-1	846	-0.12%
2023/07/13	1	66.80	0	0.00	66.80	1	857	0.12%
2023/07/12	1	68.30	1	68.50	68.10	0	857	0.00%
2023/07/10	1.1	71.11	0	0.00	70.90	1.1	849	0.13%
2023/07/07	1.1	71.83	1	72.20	72.00	0.1	846	0.02%
2023/07/06	1	73.10	0	0.00	73.20	1	839	0.12%
2023/07/05	1	74.30	0	0.00	74.30	1	836	0.12%
2023/07/04	24	78.13	17	77.29	76.10	7	827	0.84%
2023/07/03	4	76.58	10	75.39	77.50	-6	739	-0.81%
2023/06/30	0	0.00	1	70.80	70.90	-1	675	-0.15%
2023/06/29	0	69.80	0	0.00	69.70	0	667	0.00%
2023/06/27	1	70.30	0	0.00	70.40	1	673	0.15%
2023/06/21	2.1	71.05	0	0.00	70.90	2.1	675	0.30%
2023/06/16	1	72.70	2	73.20	72.60	-1	737	-0.14%
2023/06/14	3	73.23	0	0.00	72.30	3	933	0.32%
2023/06/13	0	0.00	2	72.30	72.60	-2	972	-0.21%
2023/06/12	1	72.50	0	0.00	72.40	1	1,093	0.09%
2023/06/08	0	0.00	1	73.00	72.70	-1	1,389	-0.07%
2023/06/07	1.1	70.56	0	0.00	70.50	1.1	1,430	0.08%
2023/05/29	0	71.40	2	71.15	71.70	-2	1,441	-0.14%
2023/05/26	1	76.42	0	0.00	76.40	1	1,433	0.07%
2023/05/24	0	0.00	0	77.50	77.80	0	1,433	0.00%
2023/05/22	0	0.00	0.2	77.00	76.70	-0.2	1,435	-0.01%
2023/05/18	0.2	75.50	0	0.00	75.00	0.2	1,431	0.01%
2023/05/12	0	76.50	0	0.00	75.60	0	1,442	0.00%
2023/05/11	0	76.20	0	0.00	75.50	0	1,445	0.00%
2023/05/10	0	0.00	1	76.80	76.60	-1	1,451	-0.07%
2023/05/09	1	77.10	0	0.00	75.60	1	1,449	0.07%
2023/05/05	0	0.00	2	76.10	76.90	-2	1,463	-0.14%
2023/05/03	2	76.70	0	0.00	76.10	2	1,474	0.14%
2023/04/18	1	80.70	1	80.10	79.20	0	1,554	0.00%
2023/04/17	1	80.10	1	79.80	80.20	0	1,550	0.00%
2023/04/12	1	79.40	0	0.00	79.00	1	1,588	0.06%
2023/04/10	1	79.00	1	80.00	79.00	0	1,626	0.00%
2023/04/07	0	0.00	1	78.20	78.90	-1	1,642	-0.06%
2023/03/31	0.1	78.20	0	0.00	78.20	0.1	1,656	0.00%
2023/03/30	1	77.70	0	0.00	77.50	1	1,712	0.06%
2023/03/28	0	77.10	0	77.00	76.60	0	1,777	0.00%
2023/03/27	0	76.70	0	0.00	76.90	0	1,847	0.00%
2023/03/24	0	76.50	0	0.00	76.30	0	1,956	0.00%
2023/03/23	2	76.45	0	0.00	76.70	2	1,979	0.10%
2023/03/22	0	0.00	2	78.10	78.30	-2	1,970	-0.10%
2023/03/21	3	78.27	2	78.40	77.60	1	1,969	0.05%
2023/03/20	3	79.37	2	79.10	79.70	1	1,958	0.05%
2023/03/17	2	76.20	5	78.32	80.00	-3	1,932	-0.16%
2023/03/16	6	76.63	6	76.87	76.30	0	1,800	0.00%
2023/03/15	3.2	76.49	1	76.70	76.00	2.2	1,782	0.12%
2023/03/14	1	76.80	5	78.96	80.10	-4	1,693	-0.24%
2023/03/13	15	78.62	21.4	79.06	79.80	-6.4	1,606	-0.40%
2023/03/10	1	74.90	1	73.10	72.60	0	1,431	0.00%
2023/03/06	2	72.10	2.1	72.29	72.00	-0.1	1,377	-0.01%
2023/03/03	1	70.00	0	0.00	71.40	1	1,369	0.07%
2023/03/01	1	67.60	0	0.00	68.50	1	1,364	0.07%
2023/02/22	5	67.90	6	67.88	67.20	-1	1,353	-0.07%
2023/02/21	1	68.20	0	0.00	67.90	1	1,349	0.07%
2023/02/15	2	66.70	0	0.00	65.70	2	1,408	0.14%
2023/02/07	0	0.00	8	66.65	67.10	-8	1,710	-0.47%
2023/02/06	0	0.00	1	66.30	66.30	-1	1,718	-0.06%
2023/02/03	0	0.00	0.1	68.30	67.40	-0.1	1,720	-0.01%
2023/02/01	1	65.60	2	65.70	66.00	-1	1,708	-0.06%
2023/01/16	0	0.00	1	62.90	62.80	-1	1,764	-0.06%
2023/01/13	0.1	64.20	6	64.00	63.80	-6	1,769	-0.34%
2023/01/09	0	0.00	5	66.40	66.40	-5	1,820	-0.27%
2023/01/06	0	0.00	3	67.40	66.60	-3	1,824	-0.16%
2023/01/05	0	0.00	2	68.30	68.10	-2	1,830	-0.11%
2023/01/04	2.1	69.79	2	68.50	68.50	0.1	1,838	0.00%
2023/01/03	6	76.40	5	76.36	76.30	1	1,813	0.06%
2022/12/30	1	75.90	1	76.20	76.00	0	1,799	0.00%
2022/12/28	23.1	77.11	0	0.00	77.30	23.1	1,782	1.30%
2022/12/26	0	76.00	2	75.90	74.90	-2	1,777	-0.11%
2022/12/22	2	77.10	0	0.00	77.00	2	1,766	0.11%
2022/12/21	0	0.00	1	74.60	75.10	-1	1,721	-0.06%
2022/12/20	1	75.80	1	76.60	74.20	0	1,719	0.00%
2022/12/19	3	76.90	4	78.00	74.60	-1	1,711	-0.06%
2022/12/16	7	76.79	5.1	76.08	76.00	1.9	1,644	0.12%
2022/12/15	3	72.80	2	73.25	72.70	1	1,539	0.06%
2022/12/13	1	71.50	0	0.00	72.40	1	1,524	0.07%
2022/12/09	1	72.80	0	0.00	72.20	1	1,507	0.07%
2022/12/08	1	73.00	1	73.20	72.50	0	1,497	0.00%
2022/12/05	10	78.85	5	78.98	78.30	5	1,448	0.35%
2022/12/01	2	79.80	0	0.00	79.70	2	1,419	0.14%
2022/11/30	10	77.10	10	78.07	78.60	0	1,408	0.00%
2022/11/28	1	76.30	0	0.00	76.60	1	1,414	0.07%
2022/11/22	3	72.40	3	72.70	72.70	0	1,408	0.00%
2022/11/21	0	0.00	10	71.80	71.90	-10	1,406	-0.71%
2022/11/18	1	72.20	0	0.00	71.70	1	1,408	0.07%
2022/11/16	0	0.00	1	72.30	72.30	-1	1,425	-0.07%
2022/11/15	1	71.80	0.1	72.40	72.10	1	1,438	0.07%
2022/11/14	10	72.30	2	72.25	71.80	8	1,435	0.56%
2022/11/11	2	71.45	1	72.00	71.60	1	1,429	0.07%
2022/11/10	1	71.40	0	0.00	71.20	1	1,402	0.07%
2022/11/09	0	0.00	2	72.30	72.30	-2	1,378	-0.15%
2022/11/08	13	70.53	14	70.93	72.20	-1	1,360	-0.07%
2022/11/07	22	68.58	18	68.62	69.50	4	1,300	0.31%
2022/11/04	0	0.00	1.1	66.30	66.70	-1.1	1,197	-0.09%
2022/11/02	0	0.00	0.1	62.50	61.20	-0.1	1,158	-0.01%
2022/10/31	0	0.00	0.1	61.20	60.70	-0.1	1,169	-0.01%
2022/10/27	0	0.00	0.2	60.59	61.50	-0.2	1,178	-0.02%
2022/10/25	1	58.80	1	60.50	59.00	0	1,194	0.00%
2022/10/21	1	60.50	1	60.70	60.30	0	1,175	0.00%
2022/10/20	1	59.70	3	59.97	60.90	-2	1,175	-0.17%
2022/10/11	1	65.50	2	65.90	65.40	-1	1,181	-0.08%
2022/10/07	3	68.07	2	67.10	67.10	1	1,186	0.08%
2022/10/05	2	68.10	2	67.80	67.80	0	1,233	0.00%
2022/10/04	15	66.00	15	65.70	67.50	0	1,258	0.00%
2022/10/03	3	65.57	2	66.20	66.10	1	1,276	0.08%
2022/09/30	0	0.00	1	60.30	63.40	-1	1,301	-0.08%
2022/09/29	0.1	62.80	0	0.00	62.30	0.1	1,324	0.00%
2022/09/28	4	61.88	0	0.00	61.40	4	1,343	0.30%
2022/09/27	8	64.30	9	66.54	66.60	-1	1,370	-0.07%
2022/09/26	6	65.03	5	64.68	63.90	1	1,390	0.07%
2022/09/23	2	71.70	2	71.00	71.00	0	1,413	0.00%
2022/09/22	1	70.80	1	71.20	69.90	0	1,452	0.00%
2022/09/21	0.1	72.00	0	0.00	72.20	0.1	1,513	0.01%
2022/09/20	3	71.80	3	71.70	71.70	0	1,677	0.00%
2022/09/19	2	70.70	2	71.20	70.50	0	1,829	0.00%
2022/09/16	1	72.90	0	0.00	73.20	1	1,963	0.05%
2022/09/14	2	70.85	3	72.53	72.90	-1	2,111	-0.05%
2022/09/13	2	73.15	3	73.40	73.20	-1	2,171	-0.05%
2022/09/12	5	72.66	5	73.10	73.10	0	2,274	0.00%
2022/09/08	2.1	70.89	1	70.80	71.00	1.1	2,323	0.05%
2022/09/07	1	69.50	1	70.50	70.50	0	2,392	0.00%
2022/09/05	4	73.50	4	72.30	72.30	0	2,487	0.00%
2022/09/02	1	76.98	1	77.90	74.60	0	2,581	0.00%
2022/08/31	1.1	76.16	1	77.10	78.80	0.1	2,776	0.00%
2022/08/29	0	0.00	1	77.80	77.20	-1	2,846	-0.04%
2022/08/26	1	82.10	0	0.00	81.90	1	2,882	0.03%
2022/08/24	1	81.20	0	0.00	81.20	1	2,965	0.03%
2022/08/23	1	82.00	0	0.00	81.70	1	3,053	0.03%
2022/08/16	1	86.20	1	86.20	85.50	0	3,288	0.00%
2022/08/15	3	86.93	3	87.37	86.70	0	3,362	0.00%
2022/08/12	1	88.50	0	0.00	88.80	1	3,366	0.03%
2022/08/11	0	0.00	1	88.80	88.40	-1	3,375	-0.03%
2022/08/10	7	87.56	7	87.60	87.70	0	3,372	0.00%
2022/08/09	2	87.35	0	0.00	88.60	2	3,381	0.06%
2022/08/08	2.1	87.37	0	0.00	87.60	2.1	3,378	0.06%
2022/08/04	0	0.00	1	83.50	84.80	-1	3,392	-0.03%
2022/07/29	6	86.10	0	0.00	85.80	6	3,420	0.18%
2022/07/25	1	85.80	2	85.80	86.30	-1	3,438	-0.03%
2022/07/21	0	0.00	40	84.75	85.90	-40	3,412	-1.17%
2022/07/20	6	83.83	26	83.20	83.00	-20	3,395	-0.59%
2022/07/14	0	0.00	2	83.00	83.00	-2	3,401	-0.06%
2022/07/13	0.1	82.00	0	0.00	81.20	0.1	3,385	0.00%
2022/07/12	68	82.23	0	0.00	80.90	68	3,366	2.02%
2022/07/11	28	85.36	28	85.90	85.90	0	3,357	0.00%
2022/07/07	1	80.00	1	80.40	82.70	0	3,297	0.00%
2022/07/06	0	0.00	1	81.30	81.20	-1	3,275	-0.03%
2022/07/05	2	79.70	2	81.70	83.00	0	3,268	0.00%
2022/07/01	3	85.17	2	85.60	80.80	1	3,224	0.03%
2022/06/30	3	87.50	3	87.20	86.20	0	3,181	0.00%
2022/06/29	10	91.08	9	90.20	89.60	1	3,144	0.03%
2022/06/28	13	94.23	11	94.52	95.40	2	3,081	0.06%
2022/06/27	14	92.89	11	93.85	96.80	3	2,922	0.10%
2022/06/24	4.1	87.97	7	88.13	88.00	-3	2,780	-0.11%
2022/06/23	3	83.73	2	84.70	83.00	1	2,656	0.04%
2022/06/22	4	83.90	3	86.70	83.60	1	2,618	0.04%
2022/06/21	24.1	88.52	22	89.11	89.10	2.1	2,540	0.08%
2022/06/20	3	91.10	1	90.90	87.00	2	2,485	0.08%
2022/06/17	2	96.10	2	96.60	95.80	0	2,395	0.00%
2022/06/16	11.1	102.00	6	104.33	97.00	5.1	2,343	0.22%
2022/06/15	4	105.88	1	103.50	103.50	3	2,300	0.13%
2022/06/14	3	108.00	0	0.00	108.00	3	2,315	0.13%
2022/06/13	1.2	110.32	0	0.00	108.50	1.2	2,350	0.05%
2022/06/10	5.1	118.01	5	118.50	116.50	0.1	2,360	0.00%
2022/06/09	1	134.00	0	0.00	133.00	1	2,299	0.04%
2022/06/08	3	138.50	17.1	138.65	138.50	-14.1	2,259	-0.62%
2022/06/07	1	137.50	1	139.00	137.50	0	2,373	0.00%
2022/06/06	15	136.60	0	0.00	137.50	15	2,877	0.52%
2022/06/02	6	133.58	7	132.64	134.00	-1	3,099	-0.03%
2022/06/01	0	0.00	1.2	133.00	132.50	-1.2	3,292	-0.04%
2022/05/31	3	129.17	44	127.38	133.00	-41	3,909	-1.05%
2022/05/30	21	131.55	3.1	132.39	132.50	17.9	4,051	0.44%
2022/05/27	0	0.00	2.1	127.31	129.00	-2.1	3,976	-0.05%
2022/05/26	20	125.00	1	125.00	124.50	19	3,991	0.48%
2022/05/24	0	123.00	0	0.00	123.50	0	4,021	0.00%
2022/05/19	0.1	114.00	0	0.00	115.50	0.1	4,042	0.00%
2022/05/18	0	0.00	1	117.00	117.50	-1	4,064	-0.02%
2022/05/17	2	117.00	2	116.50	115.00	0	4,080	0.00%
2022/05/16	1	117.00	0	0.00	117.50	1	4,089	0.02%
2022/05/13	1.2	118.67	3	118.33	120.00	-1.9	4,090	-0.05%
2022/05/12	2	117.00	0	0.00	114.50	2	4,116	0.05%
2022/05/11	3	119.33	1	119.00	119.00	2	4,144	0.05%
2022/05/10	0	119.75	0	0.00	121.00	0	4,151	0.00%
2022/05/09	6	124.00	44	121.38	120.00	-38	4,184	-0.91%
2022/05/06	10	122.25	1	122.50	124.00	9	4,239	0.21%
2022/05/05	34	123.06	9	122.83	122.50	25	4,270	0.59%
2022/05/04	1	120.50	1	119.50	120.50	0	4,300	0.00%
2022/05/03	0	117.00	0	0.00	118.00	0	4,301	0.00%
2022/04/29	7.1	119.57	7	118.29	118.00	0.1	4,323	0.00%
2022/04/28	1	116.00	0	0.00	116.00	1	4,350	0.02%
2022/04/27	0	113.50	0.3	115.00	114.50	-0.3	4,364	-0.01%
2022/04/25	2.1	117.50	0	0.00	117.00	2.1	4,373	0.05%
2022/04/22	6	123.00	6	123.00	122.50	0	4,365	0.00%
2022/04/20	0	0.00	1	124.00	122.00	-1	4,395	-0.02%
2022/04/18	0	120.00	0	0.00	120.00	0	4,427	0.00%
2022/04/15	3	122.50	3	122.67	122.00	0	4,450	0.00%
2022/04/14	1.1	124.37	0	0.00	122.00	1.1	4,447	0.02%
2022/04/13	1	122.00	0	0.00	123.50	1	4,452	0.02%
2022/04/12	3	119.49	0	0.00	120.00	3	4,464	0.07%
2022/04/11	0	0.00	2	120.75	120.00	-2	4,473	-0.04%
2022/04/07	1.1	119.56	0	0.00	116.50	1.1	4,491	0.03%
2022/04/01	2	122.25	1	122.00	123.00	1	4,564	0.02%
2022/03/30	3	122.50	1	123.00	122.50	2	4,568	0.04%
2022/03/29	0	122.50	0	0.00	122.00	0	4,564	0.00%
2022/03/28	1.2	122.37	0	0.00	122.50	1.2	4,565	0.03%
2022/03/25	3.1	123.82	0	0.00	123.00	3.1	4,581	0.07%
2022/03/24	1.1	127.99	0	0.00	127.50	1.1	4,574	0.02%
2022/03/23	1.1	130.00	0	0.00	129.00	1.1	4,601	0.02%
2022/03/22	0	0.00	2	130.50	130.00	-2	4,618	-0.04%
2022/03/21	0.1	131.00	0	0.00	130.50	0.1	4,630	0.00%
2022/03/18	4	130.63	2	129.50	131.50	2	4,671	0.04%
2022/03/17	9	131.33	10	131.25	133.00	-1	4,668	-0.02%
2022/03/16	5.2	130.36	1	127.50	129.00	4.2	4,670	0.09%
2022/03/15	13	138.50	12	139.54	134.00	1	4,713	0.02%
2022/03/14	2	140.50	2	140.75	139.50	0	4,762	0.00%
2022/03/11	5.1	140.46	4	140.00	140.00	1.1	4,851	0.02%
2022/03/10	6.1	142.29	5	141.50	139.00	1.1	4,898	0.02%
2022/03/09	52	144.77	33.1	144.06	141.00	18.9	4,863	0.39%
2022/03/08	26	144.69	44	144.57	150.00	-18	4,582	-0.39%
2022/03/07	4	150.74	4	148.25	146.50	0	4,386	0.00%
2022/03/04	70	155.42	83.1	155.54	153.00	-13.1	4,324	-0.30%
2022/03/03	15	142.60	29	145.47	150.00	-14	3,707	-0.38%
2022/03/02	7	135.29	8	135.44	136.50	-1	3,540	-0.03%
2022/03/01	10	134.55	11	134.95	137.00	-1	3,559	-0.03%
2022/02/25	3.1	131.87	10	131.70	133.00	-6.9	3,537	-0.20%
2022/02/24	0	0.00	0.1	127.50	126.50	-0.1	3,523	0.00%
2022/02/23	3	132.17	5	131.80	131.50	-2	3,539	-0.06%
2022/02/22	4	129.63	2	130.75	129.00	2	3,578	0.06%
2022/02/21	7.1	134.29	2	136.25	133.50	5.1	3,596	0.14%
2022/02/18	0	0.00	2	128.75	129.50	-2	3,554	-0.06%
2022/02/16	1	128.50	0	0.00	128.50	1	3,712	0.03%
2022/02/14	0	0.00	1	125.50	125.50	-1	4,015	-0.02%
2022/02/11	4	127.25	26	127.81	125.50	-22	4,066	-0.54%
2022/02/10	11	126.05	5	127.00	125.50	6	4,158	0.14%
2022/02/09	1	124.00	20	124.18	125.50	-19	4,363	-0.44%
2022/02/08	48	122.70	46.5	124.39	122.50	1.5	4,597	0.03%
2022/02/07	14	117.04	12	116.67	121.00	2	4,926	0.04%
2022/01/26	3	113.50	4	114.38	112.00	-1	5,286	-0.02%
2022/01/25	10	113.00	1	112.00	110.50	9	5,312	0.17%
2022/01/24	11	113.00	10	115.50	115.50	1	5,363	0.02%
2022/01/21	9	120.00	8	116.00	116.00	1	5,426	0.02%
2022/01/20	0	0.00	4	121.50	122.50	-4	5,453	-0.07%
2022/01/19	1	121.50	0	0.00	120.50	1	5,473	0.02%
2022/01/17	6	123.51	0	0.00	123.50	6	5,631	0.11%
2022/01/14	24	123.92	14	126.64	126.50	10	5,724	0.17%
2022/01/12	0	0.00	5	129.30	127.50	-5	5,870	-0.09%
2022/01/11	6	130.08	13	130.35	129.00	-7	5,925	-0.12%
2022/01/10	7	130.71	3	132.00	130.50	4	6,145	0.07%
2022/01/07	5.1	132.00	11.6	132.43	132.00	-6.6	6,498	-0.10%
2022/01/06	18	133.08	19	133.76	133.00	-1	6,755	-0.01%
2022/01/05	13	132.62	0	0.00	132.50	13	6,946	0.19%
2022/01/04	6	132.75	10.1	134.50	134.50	-4.1	7,109	-0.06%
2022/01/03	19.1	135.70	11	133.82	134.00	8.1	7,160	0.11%
2021/12/30	0	0.00	4	136.38	136.50	-4	7,336	-0.05%
2021/12/29	5.2	137.80	0	0.00	137.50	5.2	7,451	0.07%
2021/12/28	7	141.00	8	139.19	139.00	-1	7,728	-0.01%
2021/12/27	0	0.00	1	137.00	137.00	-1	7,866	-0.01%
2021/12/24	0	0.00	2	137.50	135.50	-2	8,083	-0.02%
2021/12/23	1	136.04	0	0.00	136.50	1	8,152	0.01%
2021/12/22	1	138.50	0	0.00	138.00	1	8,257	0.01%
2021/12/21	1	137.00	0	140.00	139.50	1	8,354	0.01%
2021/12/20	3	137.66	0	0.00	136.00	3	8,425	0.04%
2021/12/17	1	137.50	4	137.50	137.00	-3	8,496	-0.04%
2021/12/16	1	135.50	0	0.00	135.00	1	8,538	0.01%
2021/12/14	4	136.13	4	133.00	133.00	0	8,730	0.00%
2021/12/13	0.1	139.00	0	0.00	139.00	0.1	8,724	0.00%
2021/12/10	4	141.25	2	140.50	140.00	2	8,798	0.02%
2021/12/09	4.2	141.45	2	143.75	142.50	2.2	8,860	0.02%
2021/12/08	16.3	147.78	8	150.25	147.00	8.3	8,831	0.09%
2021/12/07	17	145.32	16	147.63	148.00	1	8,808	0.01%
2021/12/06	4	145.00	11.1	144.41	145.00	-7.1	8,776	-0.08%
2021/12/03	10.1	143.84	0	0.00	142.00	10.1	8,830	0.11%
2021/12/02	19	146.39	17	142.82	144.00	2	9,082	0.02%
2021/12/01	2	137.50	4	139.88	138.00	-2	8,992	-0.02%
2021/11/30	19	140.00	4.1	137.81	138.50	14.9	9,138	0.16%
2021/11/29	6	130.33	10	131.65	131.50	-4	9,035	-0.04%
2021/11/26	7	130.64	0	0.00	130.00	7	9,061	0.08%
2021/11/25	0.1	137.00	0	0.00	136.50	0.1	9,055	0.00%
2021/11/24	1.1	135.04	1	137.00	136.50	0	9,073	0.00%
2021/11/23	17	133.74	17	135.26	134.50	0	9,123	0.00%
2021/11/22	1	133.00	19	135.00	133.50	-18	9,286	-0.19%
2021/11/19	23.1	133.87	16	131.84	131.50	7.1	9,360	0.08%
2021/11/18	3	135.33	13	136.15	134.50	-10	9,485	-0.11%
2021/11/17	25.1	134.36	0	0.00	134.00	25.1	9,734	0.26%
2021/11/16	71	135.13	73	136.82	137.00	-2	9,905	-0.02%
2021/11/15	1	137.50	1	133.50	133.50	0	10,229	0.00%
2021/11/12	9	138.17	10.2	138.91	136.00	-1.2	10,591	-0.01%
2021/11/11	5.2	137.39	5	139.30	132.00	0.2	10,671	0.00%
2021/11/10	14.1	141.55	12.1	139.76	136.50	2	10,848	0.02%
2021/11/09	4	137.75	4.2	139.12	139.50	-0.2	10,983	0.00%
2021/11/08	7	135.71	8	137.69	139.00	-1	11,068	-0.01%
2021/11/05	2.2	137.80	2	134.75	134.00	0.2	11,188	0.00%
2021/11/04	37.1	144.08	29	142.97	139.00	8.1	11,506	0.07%
2021/11/03	13	143.58	23.3	141.80	145.00	-10.3	11,528	-0.09%
2021/11/02	0.1	132.00	0	0.00	132.00	0.1	11,579	0.00%
2021/10/29	4	131.00	5.1	128.41	129.00	-1.1	11,795	-0.01%
2021/10/28	16.1	127.74	16	128.88	125.00	0.1	12,143	0.00%
2021/10/27	9	124.17	8	124.50	126.00	1	12,656	0.01%
2021/10/26	0	125.00	0	0.00	126.50	0	13,233	0.00%
2021/10/25	11	128.00	14.1	127.36	127.00	-3.1	13,697	-0.02%
2021/10/22	25.1	123.08	23	123.59	122.00	2.1	14,045	0.01%
2021/10/21	13	127.69	14	128.50	126.50	-1	14,397	-0.01%
2021/10/20	0.1	126.50	0	0.00	125.00	0.1	14,730	0.00%
2021/10/19	3	125.50	3	126.50	127.00	0	15,460	0.00%
2021/10/18	26	124.14	21	123.98	126.00	5	16,272	0.03%
2021/10/15	108.2	134.68	72	133.34	133.00	36.2	16,540	0.22%	大買/
2021/10/14	21	130.98	70.1	131.39	138.00	-49.1	16,727	-0.29%
2021/10/13	67.1	130.52	53	127.97	125.50	14.1	17,170	0.08%
2021/10/12	94.1	129.17	94	130.70	133.00	0.1	18,156	0.00%
2021/10/08	20	133.00	21	132.00	132.00	-1	18,599	-0.01%
2021/10/07	9	136.22	9	136.44	134.00	0	19,234	0.00%
2021/10/06	37	129.12	37	129.30	129.50	0	19,609	0.00%
2021/10/05	20	128.05	26.1	130.79	132.50	-6.1	20,105	-0.03%
2021/10/04	70.1	133.73	61	126.80	126.00	9.1	20,507	0.04%
2021/10/01	3	137.67	28.2	138.61	140.00	-25.2	21,336	-0.12%
2021/09/30	56	143.45	64	141.88	144.00	-8	21,979	-0.04%
2021/09/29	18	141.28	11	139.95	139.00	7	22,568	0.03%
2021/09/28	10.1	142.96	8	143.81	143.50	2.1	23,358	0.01%
2021/09/27	32	154.47	7	154.71	149.00	25	24,326	0.10%
2021/09/24	21.1	154.93	22	155.02	156.00	-0.9	25,248	0.00%
2021/09/23	18	149.75	19.1	150.21	151.50	-1.1	25,817	0.00%
2021/09/22	30	148.90	26	147.79	147.00	4	26,759	0.01%
2021/09/17	46	153.15	50.1	154.05	155.50	-4.1	27,221	-0.01%
2021/09/16	27	150.80	26	151.50	153.00	1	27,892	0.00%
2021/09/15	24	149.63	27	151.52	152.00	-3	28,218	-0.01%
2021/09/14	29	151.38	27	150.46	150.00	2	28,740	0.01%
2021/09/13	13.1	154.45	11	154.41	151.50	2.1	29,687	0.01%
2021/09/10	12	155.37	16	154.94	158.00	-4	30,107	-0.01%
2021/09/09	11	154.55	11	155.45	156.00	0	30,598	0.00%
2021/09/08	29	152.16	29	152.96	154.00	0	30,648	0.00%
2021/09/07	56	156.69	50	157.24	154.00	6	30,675	0.02%
2021/09/06	30	155.95	31	155.39	151.50	-1	30,423	0.00%
2021/09/03	10.1	166.79	12	166.29	157.50	-1.9	30,452	-0.01%
2021/09/02	8	177.31	2	178.00	177.00	6	30,303	0.02%
2021/09/01	1	176.50	2	177.50	175.00	-1	30,320	0.00%
2021/08/31	5.1	182.08	1	179.50	179.50	4.1	30,343	0.01%
2021/08/30	0	0.00	4.1	182.24	182.50	-4.1	30,448	-0.01%
2021/08/27	11	180.68	5	180.90	178.00	6	30,524	0.02%
2021/08/26	11.2	187.07	5	188.30	182.00	6.2	30,680	0.02%
2021/08/25	1	185.00	2	186.75	185.00	-1	30,722	0.00%
2021/08/24	5	186.58	1	189.00	180.00	4	31,199	0.01%
2021/08/23	22	190.48	25	187.60	184.00	-3	31,441	-0.01%
2021/08/20	18	176.47	20	175.90	177.00	-2	31,193	-0.01%
2021/08/19	50.2	181.59	52	184.85	174.00	-1.8	31,090	-0.01%
2021/08/18	47	184.88	40.4	185.29	191.50	6.6	30,973	0.02%
2021/08/17	11.1	179.95	10	181.30	174.50	1.1	30,603	0.00%
2021/08/16	14	181.00	14	181.86	182.50	0	30,542	0.00%
2021/08/13	13.1	177.26	14	179.86	175.00	-0.9	30,388	0.00%
2021/08/12	13.1	183.58	14	182.86	184.00	-0.9	30,321	0.00%
2021/08/11	16.2	177.09	16	181.88	177.50	0.2	30,246	0.00%
2021/08/10	31.1	187.37	26	186.08	187.00	5.1	29,958	0.02%
2021/08/09	20	186.22	23	188.07	183.00	-3	29,466	-0.01%
2021/08/06	16.1	187.01	17	189.68	180.00	-0.9	29,109	0.00%
2021/08/05	12.4	180.05	12	178.38	180.50	0.4	28,742	0.00%
2021/08/04	7	184.21	10	183.30	184.50	-3	28,625	-0.01%
2021/08/03	27.5	183.49	26	184.11	182.50	1.5	28,699	0.01%
2021/08/02	65.1	187.39	60	187.82	190.00	5.1	28,426	0.02%
2021/07/30	23.3	195.44	21.1	196.44	183.00	2.2	27,927	0.01%
2021/07/29	47.1	190.10	49	191.01	201.50	-1.9	27,415	-0.01%
2021/07/28	4	184.25	8	187.50	183.50	-4	27,036	-0.01%
2021/07/27	7	198.64	27	190.31	190.00	-20	26,859	-0.07%
2021/07/26	40	210.35	34	210.46	206.50	6	26,606	0.02%
2021/07/23	13	220.60	12	221.58	210.00	1	26,290	0.00%
2021/07/22	62	204.58	69	202.33	224.50	-7	25,550	-0.03%
2021/07/21	13.1	219.90	15.2	221.84	208.00	-2.1	24,754	-0.01%
2021/07/20	15.1	225.97	12.1	223.82	229.00	3.1	24,353	0.01%
2021/07/19	47	239.01	44.1	242.84	235.00	3	23,886	0.01%
2021/07/16	61	264.22	48	266.74	244.00	13	23,486	0.06%
2021/07/15	22.1	246.18	21	245.79	257.50	1.1	22,414	0.00%
2021/07/14	38.7	238.78	41	238.55	234.50	-2.3	21,868	-0.01%
2021/07/13	34.3	265.41	38	272.08	252.00	-3.7	21,299	-0.02%
2021/07/12	18.1	287.68	17	287.50	279.50	1.1	20,787	0.01%
2021/07/09	32.2	290.74	29	292.36	280.00	3.2	20,166	0.02%
2021/07/08	40.5	298.20	40	295.12	295.50	0.5	19,499	0.00%
2021/07/07	93	288.22	94	288.53	290.00	-1	18,526	-0.01%
2021/07/06	23.3	298.86	27	298.94	283.00	-3.8	17,714	-0.02%
2021/07/05	75.1	303.89	73	299.80	294.00	2.1	17,091	0.01%
2021/07/02	36	297.02	33	301.70	307.00	3	16,199	0.02%
2021/07/01	35	278.00	33.1	279.80	286.50	1.9	15,143	0.01%
2021/06/30	25.1	252.31	29.2	250.64	260.50	-4.1	14,146	-0.03%
2021/06/29	76	248.75	72	249.10	237.00	4	13,514	0.03%
2021/06/28	4.1	237.15	5	239.80	244.00	-0.9	12,513	-0.01%
2021/06/25	12	214.04	10	215.70	222.00	2	11,999	0.02%
2021/06/24	4.7	197.21	3	197.33	202.00	1.7	11,191	0.02%
2021/06/23	10.9	186.79	20	192.78	184.00	-9.1	10,842	-0.08%
2021/06/22	64.6	212.18	69	214.19	197.00	-4.5	10,244	-0.04%
2021/06/21	6.1	203.83	5	203.60	205.50	1.1	9,196	0.01%
2021/06/18	11	184.64	8.4	186.06	189.50	2.6	8,712	0.03%
2021/06/17	0.4	169.25	4	159.63	172.50	-3.6	8,170	-0.04%
2021/06/16	4	158.25	5.1	154.21	157.00	-1.1	8,058	-0.01%
2021/06/15	4	140.25	0	0.00	146.00	4	7,942	0.05%
2021/06/11	1.1	137.00	0	0.00	133.00	1.1	7,888	0.01%
2021/06/09	2	129.99	0	0.00	125.00	2	7,759	0.03%
2021/06/07	3	121.83	20	129.00	122.50	-17	7,707	-0.22%
2021/06/04	4	135.75	1	133.00	133.00	3	7,735	0.04%
2021/06/03	40	127.23	12	129.50	132.00	28	7,666	0.37%
2021/06/02	11	123.91	3	124.00	124.00	8	7,441	0.11%
2021/06/01	21	104.37	49	103.55	113.00	-28	7,205	-0.39%
2021/05/31	36	102.72	6	103.00	103.00	30	6,640	0.45%
2021/05/28	1	93.70	2	93.70	93.70	-1	6,264	-0.02%
2021/05/27	1	85.10	4	85.20	85.20	-3	6,424	-0.05%
2021/05/26	3	74.53	13	76.42	77.50	-10	6,440	-0.16%
2021/05/25	47	69.89	43	70.03	70.50	4	6,167	0.06%
2021/05/24	3	74.03	11	72.70	72.00	-8	6,069	-0.13%
2021/05/21	10	72.01	5	71.28	71.50	5	5,882	0.08%
2021/05/20	6	69.90	3	70.27	68.40	3	5,775	0.05%
2021/05/19	5	70.70	3	70.93	71.10	2	5,621	0.04%
2021/05/17	0	0.00	5	59.20	59.80	-5	5,451	-0.09%
2021/05/14	4	64.58	42	63.65	65.70	-38	5,343	-0.71%
2021/05/13	5	67.16	5	65.88	68.20	0	5,260	0.00%
2021/05/12	6	72.22	10	70.10	70.10	-4	5,162	-0.08%
2021/05/11	18	81.32	11	79.05	77.80	7	5,087	0.14%
2021/05/10	1	78.90	3	81.27	82.10	-2	4,860	-0.04%
2021/05/06	1	74.60	2	74.50	72.90	-1	4,628	-0.02%
2021/05/05	6	73.67	5	73.58	73.10	1	4,535	0.02%
2021/05/04	4	79.10	7	78.77	72.00	-3	4,407	-0.07%
2021/05/03	6	78.92	3	79.33	79.90	3	4,116	0.07%
2021/04/29	8	72.50	12	72.31	72.70	-4	3,920	-0.10%
2021/04/28	0	0.00	2	70.30	68.90	-2	3,807	-0.05%
2021/04/27	3	69.57	7	69.57	69.30	-4	3,763	-0.11%
2021/04/26	5	68.32	2	68.55	69.30	3	3,660	0.08%
2021/04/22	21	70.40	19	69.60	64.90	2	3,487	0.06%
2021/04/21	5	65.56	7	66.20	68.30	-2	3,175	-0.06%
2021/04/20	4	62.73	14	62.23	62.10	-10	3,068	-0.33%
2021/04/19	21	61.39	16	60.89	61.80	5	3,000	0.17%
2021/04/16	12	58.96	7	58.54	58.70	5	2,881	0.17%
2021/04/15	2	55.10	0	0.00	55.20	2	2,805	0.07%
2021/04/14	0	0.00	2	54.80	55.10	-2	2,817	-0.07%
2021/04/13	1	57.50	0	0.00	55.50	1	2,817	0.04%
2021/04/12	2	55.30	1	55.20	55.20	1	2,759	0.04%
2021/04/09	10	54.14	0	0.00	53.60	10	2,725	0.37%
2021/04/08	1	55.30	0	0.00	55.30	1	2,696	0.04%
2021/04/06	0	0.00	2	55.00	54.80	-2	2,797	-0.07%
2021/04/01	2	56.00	0	0.00	54.80	2	2,872	0.07%
2021/03/30	1	54.70	0	0.00	54.70	1	2,841	0.04%
2021/03/25	1	51.60	0	0.00	51.70	1	2,929	0.03%
2021/03/24	1	52.60	0	0.00	52.90	1	2,946	0.03%
2021/03/23	0	0.00	14	52.81	53.10	-14	2,947	-0.47%
2021/03/22	0	0.00	1	55.00	54.60	-1	2,936	-0.03%
2021/03/19	3	52.77	1	53.80	53.00	2	2,971	0.07%
2021/03/18	0	0.00	2	51.80	52.50	-2	3,079	-0.06%
2021/03/17	0	0.00	1	50.30	50.40	-1	3,108	-0.03%
2021/03/15	44	49.51	4.1	49.85	49.95	39.9	3,075	1.30%
2021/03/12	2	47.98	0	0.00	48.55	2	2,987	0.07%
2021/03/11	1	47.80	2	47.65	47.80	-1	2,938	-0.03%
2021/03/10	6	47.73	0	0.00	47.90	6	2,887	0.21%
2021/03/09	6	47.27	5	47.70	47.70	1	2,699	0.04%
2021/03/08	10	44.55	0	0.00	44.60	10	2,633	0.38%
2021/03/04	1	43.70	0	0.00	43.80	1	2,610	0.04%
2021/03/02	18	46.98	34	47.33	44.85	-16	2,542	-0.63%
2021/02/26	5	43.47	3	45.17	45.35	2	2,354	0.08%
2021/02/25	2	42.18	0	0.00	41.85	2	2,235	0.09%
2021/02/24	3	41.25	0	0.00	40.95	3	2,219	0.14%
2021/02/23	7	41.96	1	42.55	41.75	6	2,228	0.27%
2021/02/22	0	0.00	1	41.65	42.15	-1	2,221	-0.05%
2021/02/17	14	39.69	14	39.74	40.00	0	2,165	0.00%
2021/01/29	0	0.00	6	38.55	38.05	-6	2,314	-0.26%
2021/01/27	6	40.05	6	39.30	39.15	0	2,382	0.00%
2021/01/26	6	39.85	0	0.00	39.85	6	2,383	0.25%
2021/01/20	10	38.40	1	38.25	37.95	9	2,382	0.38%
2021/01/14	0	0.00	3	39.95	40.00	-3	2,375	-0.13%
2021/01/11	0	0.00	6	40.22	40.10	-6	2,419	-0.25%
2021/01/06	1	39.70	0	0.00	39.60	1	2,477	0.04%
2021/01/05	1	40.75	1	41.75	40.85	0	2,492	0.00%
2021/01/04	10	41.79	5	41.56	41.45	5	2,475	0.20%
2020/12/31	1	41.05	0	0.00	41.05	1	2,459	0.04%
2020/12/29	5	43.29	3	42.47	42.20	2	2,434	0.08%
2020/12/28	1	40.80	1	43.00	43.00	0	2,328	0.00%
2020/12/22	2	41.30	4	40.56	39.80	-2	2,246	-0.09%
2020/12/21	3	41.77	1	42.70	42.15	2	2,215	0.09%
2020/12/16	2	43.00	2	42.50	42.00	0	2,156	0.00%
2020/12/15	1	41.90	1	41.65	42.00	0	2,118	0.00%
2020/12/14	13	40.44	12	40.47	41.40	1	2,018	0.05%
2020/12/11	7	38.72	30	38.37	38.60	-23	1,885	-1.22%
2020/12/10	25	38.45	2	38.70	37.95	23	1,800	1.28%
2020/12/09	5	36.75	5	36.90	37.70	0	1,794	0.00%
2020/12/08	2	36.83	0	0.00	36.50	2	1,810	0.11%
2020/11/27	0	0.00	6	36.74	37.05	-6	2,311	-0.26%
2020/11/26	2	36.90	2	37.05	37.00	0	2,493	0.00%
2020/11/25	1	36.55	0	0.00	36.55	1	2,628	0.04%
2020/11/18	0	0.00	10	38.16	38.20	-10	2,565	-0.39%
2020/11/17	10	37.20	0	0.00	37.80	10	2,547	0.39%
2020/11/16	2	37.15	2	37.60	37.70	0	2,553	0.00%
2020/11/13	1	37.15	0	0.00	37.10	1	2,552	0.04%
2020/11/11	0	0.00	2	37.70	37.65	-2	2,574	-0.08%
2020/11/10	3	40.20	4	40.13	38.15	-1	2,557	-0.04%
2020/11/09	2	39.78	1	40.30	40.00	1	2,494	0.04%
2020/11/05	2	39.93	0	0.00	38.60	2	2,459	0.08%
2020/10/26	1	39.25	1	38.10	38.10	0	2,435	0.00%
2020/10/22	0	0.00	2	37.60	37.60	-2	2,390	-0.08%
2020/10/21	0	0.00	1	37.90	38.00	-1	2,396	-0.04%
2020/10/20	10	37.65	10	37.85	38.25	0	2,388	0.00%
2020/10/19	18	37.24	15	37.57	38.20	3	2,363	0.13%
2020/10/16	0	0.00	1	36.05	36.10	-1	2,322	-0.04%
2020/10/15	10	37.63	20	36.80	36.95	-10	2,312	-0.43%
2020/10/14	15	37.92	5	37.73	37.85	10	2,283	0.44%
2020/10/13	2	36.65	3	36.18	36.65	-1	2,239	-0.04%
2020/10/08	2	35.80	4	35.95	35.60	-2	2,190	-0.09%
2020/10/07	0	0.00	8	36.22	35.95	-8	2,198	-0.36%
2020/10/05	8	35.65	0	0.00	35.65	8	2,244	0.36%
2020/09/29	0	0.00	5	34.40	33.85	-5	2,281	-0.22%
2020/09/28	5	33.65	0	0.00	34.20	5	2,305	0.22%
2020/09/25	1	34.80	0	0.00	33.35	1	2,399	0.04%
2020/09/24	0	0.00	3	32.95	34.00	-3	2,519	-0.12%
2020/09/22	0	0.00	1	35.30	35.40	-1	2,535	-0.04%
2020/09/21	0	0.00	10	35.15	35.65	-10	2,507	-0.40%
2020/09/18	10	34.30	0	0.00	34.20	10	2,482	0.40%
2020/09/17	0	0.00	20	35.16	34.30	-20	2,477	-0.81%
2020/09/16	22	34.71	3	34.70	34.70	19	2,459	0.77%
2020/09/14	0	0.00	36	36.40	35.80	-36	2,439	-1.48%
2020/09/11	13	36.54	1	36.40	36.30	12	2,413	0.50%
2020/09/10	10	38.05	10	38.36	37.85	0	2,393	0.00%
2020/09/09	24	38.40	14	38.34	38.20	10	2,359	0.42%
2020/09/08	11	37.33	14	37.10	38.00	-3	2,298	-0.13%
2020/09/04	5	39.70	2	38.60	40.10	3	2,151	0.14%
2020/09/03	26	38.73	21	38.44	38.05	5	2,068	0.24%
2020/09/02	11	36.16	3	35.90	36.25	8	1,953	0.41%
2020/09/01	6	36.23	6	35.69	34.40	0	1,871	0.00%
2020/08/31	3	34.30	20	35.74	35.75	-17	1,684	-1.01%
2020/08/28	4	32.74	6	32.86	32.50	-2	1,537	-0.13%
2020/08/21	1	31.00	0	0.00	31.00	1	1,626	0.06%
2020/08/20	2	30.35	0	0.00	30.30	2	1,620	0.12%
2020/08/19	4	31.88	0	0.00	31.20	4	1,607	0.25%
2020/08/18	2	32.60	2	32.00	32.00	0	1,607	0.00%
2020/08/17	0	0.00	1	31.65	32.00	-1	1,602	-0.06%
2020/08/13	2	31.00	1	30.80	31.00	1	1,578	0.06%
2020/08/03	0	0.00	6	29.50	28.50	-6	1,445	-0.42%
2020/07/31	7	29.06	0	0.00	29.10	7	1,420	0.49%
2020/07/29	0	0.00	28	28.31	28.70	-28	1,390	-2.01%
2020/07/27	0	0.00	23	28.79	28.55	-23	1,359	-1.69%
2020/07/24	14	29.03	0	0.00	29.00	14	1,348	1.04%
2020/07/10	3	28.53	2	28.65	28.60	1	1,251	0.08%
2020/07/09	1	30.95	0	0.00	30.70	1	1,194	0.08%
2020/07/08	4	31.85	11	31.91	31.90	-7	1,165	-0.60%
2020/07/07	1	31.45	3	31.62	31.65	-2	1,127	-0.18%
2020/07/06	60	31.62	1	31.70	31.70	59	1,093	5.39%
2020/07/03	1	31.00	0	0.00	30.55	1	989	0.10%
2020/07/02	0	0.00	13	27.76	28.20	-13	828	-1.57%
2020/06/29	3	27.45	0	0.00	27.45	3	729	0.41%
2020/06/23	0	0.00	1	27.45	27.50	-1	707	-0.14%
2020/06/22	0	0.00	1	27.45	27.45	-1	695	-0.14%
2020/06/19	8	27.53	0	0.00	27.50	8	681	1.17%
2020/06/17	6	27.12	0	0.00	27.25	6	642	0.93%
2020/06/12	0	0.00	15	25.90	26.35	-15	590	-2.54%
2020/06/11	0	0.00	4	26.65	26.25	-4	581	-0.69%
2020/06/10	2	26.70	37	26.65	26.65	-35	573	-6.10%
2020/06/08	2	26.50	0	0.00	26.40	2	564	0.35%
2020/06/04	5	26.05	0	0.00	26.10	5	542	0.92%
2020/06/02	0	0.00	23	26.20	26.20	-23	522	-4.40%
2020/06/01	10	26.40	2	26.35	26.25	8	507	1.58%
2020/05/29	1	26.50	0	0.00	26.50	1	456	0.22%
2020/05/28	2	24.65	12	24.69	24.10	-10	378	-2.64%
2020/05/27	0	0.00	20	23.95	23.90	-20	362	-5.51%
2020/05/26	0	0.00	4	23.95	23.90	-4	362	-1.10%
2020/05/25	0	0.00	4	24.25	24.30	-4	350	-1.14%
2020/05/22	2	24.10	0	0.00	23.95	2	338	0.59%
2020/05/21	0	0.00	20	23.94	24.00	-20	322	-6.20%
2020/05/15	2	22.70	0	0.00	22.70	2	290	0.69%
2020/05/14	4	22.50	0	0.00	22.45	4	285	1.40%
2020/05/12	0	0.00	10	22.15	22.30	-10	277	-3.60%
2020/04/27	0	0.00	3	21.30	21.40	-3	269	-1.11%
2020/04/21	9	20.72	0	0.00	20.55	9	268	3.36%
2020/04/20	4	21.30	0	0.00	21.30	4	263	1.52%
2020/03/17	2	19.25	0	0.00	19.00	2	215	0.93%
2020/03/13	0	0.00	3	19.60	20.20	-3	206	-1.45%
2020/03/09	2	22.45	0	0.00	22.20	2	203	0.98%
2020/03/04	5	22.70	1	22.70	22.65	4	194	2.06%
2020/03/03	0	0.00	5	22.80	22.85	-5	190	-2.62%
2020/03/02	10	22.73	0	0.00	22.70	10	188	5.32%
2020/02/27	10	22.75	0	0.00	22.75	10	186	5.37%
2020/02/26	10	22.80	0	0.00	22.90	10	185	5.39%
2020/02/24	0	0.00	26	22.90	23.00	-26	186	-13.91%
2020/01/30	18	23.13	0	0.00	22.85	18	181	9.94%
2020/01/03	0	0.00	1	24.25	24.15	-1	225	-0.44%
2019/12/03	0	0.00	1	23.90	23.95	-1	227	-0.44%
2019/11/29	1	24.15	0	0.00	24.00	1	228	0.44%
2019/11/26	2	24.10	0	0.00	24.10	2	230	0.87%
2019/11/06	1	24.10	0	0.00	24.15	1	257	0.39%
2019/11/01	2	23.30	0	0.00	23.35	2	249	0.80%
2019/10/31	4	23.38	0	0.00	23.35	4	254	1.57%
2019/10/15	3	23.15	0	0.00	23.90	3	328	0.91%
2019/10/02	5	23.29	0	0.00	23.35	5	320	1.56%
2019/10/01	5	23.50	0	0.00	23.50	5	319	1.57%
2019/09/26	3	23.65	0	0.00	23.65	3	321	0.93%
2019/09/19	0	0.00	10	24.00	24.00	-10	330	-3.02%
2019/09/12	10	24.15	0	0.00	24.20	10	333	3.00%
2019/09/02	10	23.75	0	0.00	23.70	10	332	3.00%
2019/08/26	0	0.00	25	23.48	23.70	-25	340	-7.34%
2019/08/22	24	23.76	0	0.00	23.65	24	337	7.11%
2019/08/20	2	23.05	0	0.00	23.10	2	333	0.60%
2019/08/12	5	23.60	0	0.00	23.70	5	328	1.52%
2019/08/06	1	22.95	0	0.00	23.20	1	339	0.29%
2019/08/05	6	23.33	0	0.00	23.35	6	360	1.67%
2019/08/02	2	23.73	0	0.00	23.70	2	364	0.55%
2019/07/24	3	24.00	0	0.00	23.95	3	445	0.67%
2019/07/23	1	24.25	0	0.00	24.20	1	440	0.23%
2019/07/22	3	24.55	17	24.37	24.35	-14	437	-3.20%
2019/07/19	9	26.55	0	0.00	26.55	9	422	2.13%
2019/07/15	11	26.50	0	0.00	26.45	11	404	2.72%
2019/07/12	6	26.40	0	0.00	26.45	6	408	1.47%
2019/07/11	1	26.45	0	0.00	26.50	1	416	0.24%
2019/07/09	2	26.38	0	0.00	26.35	2	472	0.42%
2019/07/01	0	0.00	1	26.20	26.30	-1	548	-0.18%
2019/06/27	1	25.90	0	0.00	25.95	1	558	0.18%
2019/06/14	2	25.55	0	0.00	25.50	2	646	0.31%
2019/05/21	0	0.00	3	25.15	25.40	-3	697	-0.43%
2019/05/17	10	25.28	5	25.35	25.20	5	704	0.71%
2019/05/15	10	25.60	0	0.00	25.65	10	702	1.42%
2019/05/13	11	25.25	0	0.00	25.15	11	697	1.58%
2019/05/09	0	0.00	4	26.03	26.05	-4	670	-0.60%
2019/05/08	19	26.34	21	26.38	26.30	-2	666	-0.30%
2019/05/06	10	27.55	35	27.84	27.35	-25	638	-3.91%
2019/04/30	10	28.05	0	0.00	27.90	10	617	1.62%
2019/04/22	10	27.90	0	0.00	27.80	10	569	1.76%
2019/04/18	10	27.80	0	0.00	27.80	10	568	1.76%
2019/04/16	0	0.00	5	28.20	28.10	-5	551	-0.91%
2019/04/15	5	28.30	35	28.43	28.15	-30	530	-5.66%
2019/04/10	0	0.00	2	27.25	27.30	-2	442	-0.45%
2019/04/09	10	27.15	0	0.00	27.30	10	437	2.29%
2019/04/03	1	26.65	1	26.60	26.60	0	400	0.00%
2019/03/29	5	26.65	0	0.00	26.65	5	377	1.32%
2019/03/28	0	0.00	1	26.60	26.50	-1	372	-0.27%
2019/03/27	13	26.84	0	0.00	26.60	13	361	3.60%
2019/03/20	0	0.00	2	25.95	26.00	-2	307	-0.65%
2019/03/15	5	25.55	0	0.00	25.55	5	328	1.52%
2019/03/11	1	25.55	4	25.55	25.60	-3	322	-0.93%
2019/03/07	10	25.65	0	0.00	25.85	10	324	3.08%
2019/02/25	3	25.82	10	25.95	25.75	-7	314	-2.22%
2019/02/22	10	25.45	0	0.00	25.60	10	304	3.28%
2019/02/21	10	25.45	0	0.00	25.60	10	298	3.35%
2019/02/19	1	25.30	0	0.00	25.30	1	295	0.34%
2019/02/14	5	25.00	0	0.00	25.00	5	296	1.69%
2019/01/29	15	24.90	0	0.00	24.95	15	363	4.13%
2019/01/28	5	25.45	0	0.00	25.20	5	361	1.38%
2019/01/04	10	24.05	0	0.00	24.35	10	482	2.07%
2018/12/13	4	25.25	0	0.00	25.25	4	695	0.58%
2018/11/13	0	0.00	20	24.35	24.50	-20	874	-2.29%
2018/11/08	0	0.00	2	24.55	24.60	-2	856	-0.23%
2018/11/07	7	25.08	5	24.55	24.55	2	854	0.23%
2018/10/24	6	24.30	6	25.30	25.10	0	847	0.00%
2018/10/22	5	26.00	27	26.39	26.10	-22	832	-2.64%
2018/10/19	0	0.00	30	25.90	26.10	-30	820	-3.65%
2018/10/15	0	0.00	1	25.00	25.20	-1	771	-0.13%
2018/10/12	0	0.00	9	24.00	24.40	-9	754	-1.19%
2018/10/11	11	23.52	2	23.80	23.50	9	746	1.21%
2018/10/08	1	25.35	0	0.00	25.30	1	719	0.14%
2018/10/04	0	0.00	7	26.45	25.95	-7	700	-1.00%
2018/10/03	0	0.00	2	26.50	26.55	-2	697	-0.29%
2018/10/01	0	0.00	2	26.78	27.00	-2	693	-0.29%
2018/09/28	0	0.00	0.1	25.75	25.80	-0.1	652	-0.01%
2018/09/25	4	25.43	10	25.43	25.50	-6	645	-0.93%
2018/09/21	6.1	24.95	0	0.00	24.95	6.1	634	0.95%
2018/09/20	1	25.05	0	0.00	25.00	1	626	0.16%
2018/09/19	3	25.80	3	25.25	25.35	0	619	0.00%
2018/09/17	0	0.00	3	26.80	26.50	-3	587	-0.51%
2018/09/14	0	0.00	15	26.37	26.55	-15	547	-2.74%
2018/09/13	5	25.50	0	0.00	26.00	5	512	0.98%
2018/09/12	10	25.95	1	26.00	25.65	9	491	1.83%
2018/09/11	2	25.10	0	0.00	25.40	2	436	0.46%
2018/08/20	2	24.30	2	24.00	23.95	0	374	0.00%
2018/08/14	0	0.00	2	23.75	23.75	-2	368	-0.54%
2018/08/13	2	23.75	0	0.00	23.65	2	364	0.55%
2018/08/10	0	0.00	5	24.87	24.60	-5	351	-1.42%
2018/08/07	6	24.15	1	24.30	24.20	5	322	1.55%
2018/07/11	0	0.00	2	22.60	23.00	-2	365	-0.55%
2018/07/10	2	23.65	0	0.00	23.85	2	380	0.53%
2018/06/25	0	0.00	5	24.20	24.10	-5	644	-0.78%
2018/05/17	0	0.00	8	24.25	24.20	-8	630	-1.27%
2018/05/16	0	0.00	5	24.20	24.10	-5	632	-0.79%
2018/05/15	0	0.00	3	24.15	24.15	-3	640	-0.47%
2018/05/11	0	0.00	4	23.80	23.70	-4	648	-0.62%
2018/05/04	4	23.00	0	0.00	23.05	4	644	0.62%
2018/04/26	0	0.00	2	23.00	22.65	-2	653	-0.31%
2018/04/25	0	0.00	1	22.65	23.05	-1	656	-0.15%
2018/04/16	2	24.05	0	0.00	23.95	2	622	0.32%
2018/04/13	1	24.65	0	0.00	24.45	1	604	0.17%
2018/04/11	2	24.95	0	0.00	25.30	2	596	0.34%
2018/04/09	0	0.00	41	26.00	25.45	-41	568	-7.21%
2018/04/03	10	25.12	21	25.11	25.35	-11	540	-2.03%
2018/03/31	1	24.85	0	0.00	24.85	1	501	0.20%
2018/03/30	9	25.48	13	25.57	25.05	-4	493	-0.81%
2018/03/29	5	25.15	106	25.07	25.40	-101	453	-22.29%	大賣/鉅額交易
2018/03/28	0	0.00	2	24.80	24.10	-2	382	-0.52%
2018/03/27	0	0.00	10	23.50	23.70	-10	324	-3.08%
2018/03/12	4	22.84	0	0.00	22.80	4	342	1.17%
2018/02/12	15	22.55	0	0.00	22.40	15	464	3.23%
2018/01/31	15	23.05	0	0.00	23.25	15	484	3.10%
2018/01/10	0	0.00	2	23.35	23.35	-2	680	-0.29%
2018/01/08	2	23.75	0	0.00	23.70	2	690	0.29%
2018/01/05	0	0.00	21	23.76	23.70	-21	685	-3.06%
2018/01/04	0	0.00	4	23.80	23.65	-4	685	-0.58%