台驊控股 (2636)-新光-台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
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

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－新光-台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

新光-台中券商分點個股進出
新光-台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
2024/11/22	3	87.73	8	87.40	87.20	-5	584	-0.85%
2024/11/21	3	87.90	1	87.60	87.60	2	573	0.36%
2024/11/20	6.1	88.06	2	88.15	87.60	4.1	562	0.72%
2024/11/19	1	86.20	3	87.13	87.30	-2	557	-0.36%
2024/11/18	0.2	85.68	0	85.60	85.10	0.2	550	0.03%
2024/11/15	0	85.63	3	85.50	85.40	-3	549	-0.55%
2024/11/14	2.3	84.43	1	83.87	83.80	1.3	544	0.25%
2024/11/13	1.1	86.12	0	0.00	86.00	1.1	532	0.21%
2024/11/12	5	86.98	0	0.00	86.50	5	528	0.95%
2024/11/11	0	86.33	0	86.30	86.00	0	517	0.00%
2024/11/08	5.3	86.89	0	0.00	85.80	5.3	521	1.01%
2024/11/07	1.1	87.08	0	0.00	86.80	1.1	553	0.19%
2024/11/06	0.1	87.20	0	0.00	87.40	0.1	558	0.02%
2024/11/05	6.1	87.52	5	87.70	87.20	1.1	573	0.19%
2024/11/04	1	88.07	0	0.00	86.60	1	585	0.18%
2024/11/01	0.1	87.20	1	86.40	87.40	-1	605	-0.16%
2024/10/30	0.2	85.95	0	0.00	85.50	0.2	610	0.03%
2024/10/29	2	85.86	0	0.00	85.70	2	615	0.33%
2024/10/28	1	87.90	0	87.50	87.10	1	613	0.16%
2024/10/25	0	0.00	1	87.30	87.10	-1	616	-0.16%
2024/10/23	1.1	87.15	0	0.00	87.00	1.1	620	0.18%
2024/10/22	0	0.00	1	86.90	87.10	-1	623	-0.16%
2024/10/17	1.1	87.49	0.1	87.80	87.50	1	663	0.14%
2024/10/16	0.1	87.10	0	0.00	86.80	0.1	665	0.01%
2024/10/15	0.4	86.35	1	86.00	86.20	-0.6	662	-0.09%
2024/10/14	1.1	85.62	0	0.00	85.60	1.1	668	0.17%
2024/10/11	0	86.00	0	0.00	85.60	0	680	0.00%
2024/10/09	2.1	85.61	0	0.00	85.60	2.1	684	0.31%
2024/10/07	0.1	86.43	0	0.00	86.50	0.1	713	0.01%
2024/10/04	1.2	87.29	2	87.15	86.80	-0.8	731	-0.11%
2024/10/01	0.2	90.47	18.1	90.04	90.10	-17.9	731	-2.44%
2024/09/30	0.4	89.48	0	0.00	88.90	0.4	730	0.05%
2024/09/27	1.1	90.79	2	90.40	90.90	-0.9	732	-0.12%
2024/09/26	15	90.92	6.1	90.40	89.70	8.9	728	1.22%
2024/09/25	1	88.91	2	88.70	89.20	-1	683	-0.14%
2024/09/24	6.1	88.39	1	88.30	88.20	5.1	677	0.75%
2024/09/23	1	86.60	1	86.30	86.60	0	656	0.00%
2024/09/20	11.1	86.09	0	0.00	86.40	11.1	663	1.67%
2024/09/19	1	85.70	0	0.00	86.20	1	667	0.15%
2024/09/18	0	86.50	3	86.00	85.60	-3	683	-0.44%
2024/09/16	0	86.20	0	0.00	86.00	0	709	0.00%
2024/09/13	0	86.10	1	86.20	85.80	-1	724	-0.13%
2024/09/12	1	85.60	0	0.00	85.70	1	746	0.13%
2024/09/11	0	0.00	2.1	84.52	84.70	-2.1	756	-0.28%
2024/09/10	0	84.40	3	83.17	83.20	-3	776	-0.38%
2024/09/09	1	82.80	1.2	83.46	83.70	-0.2	801	-0.03%
2024/09/06	0.2	84.10	0	0.00	84.40	0.2	846	0.03%
2024/09/05	1.1	84.05	0.4	84.98	83.80	0.7	908	0.08%
2024/09/04	1.5	84.72	0	0.00	84.60	1.5	1,004	0.15%
2024/09/03	1	87.50	0	88.20	87.50	1	1,034	0.10%
2024/09/02	1	88.80	0.4	89.50	88.30	0.6	1,082	0.06%
2024/08/30	0.6	89.53	0	0.00	89.60	0.6	1,168	0.05%
2024/08/29	0	0.00	1	88.50	88.60	-1	1,188	-0.08%
2024/08/28	1	88.02	0	0.00	88.20	1	1,208	0.09%
2024/08/27	2.2	88.64	0	0.00	88.20	2.2	1,252	0.17%
2024/08/26	1	90.09	2.8	89.41	89.20	-1.7	1,277	-0.13%
2024/08/23	0	88.80	0	0.00	88.90	0	1,327	0.00%
2024/08/22	0	89.43	0	89.50	89.20	0	1,480	0.00%
2024/08/21	0	89.60	0	0.00	89.10	0	1,598	0.00%
2024/08/20	1	90.01	0	90.50	89.90	1	1,626	0.06%
2024/08/19	1	90.68	0	0.00	90.10	1	1,642	0.06%
2024/08/16	2	90.65	2.4	90.76	90.10	-0.4	1,657	-0.02%
2024/08/15	0	90.00	0.3	89.50	90.10	-0.2	1,671	-0.01%
2024/08/14	1	90.08	0	0.00	88.90	1	1,696	0.06%
2024/08/13	0.2	89.50	1	90.59	89.30	-0.8	1,730	-0.04%
2024/08/12	4	90.32	4	90.13	90.30	0	1,774	0.00%
2024/08/09	3.2	90.54	4	90.53	89.00	-0.8	1,832	-0.04%
2024/08/08	2.1	88.95	0	0.00	91.20	2.1	2,035	0.10%
2024/08/07	2.2	90.92	1.2	89.99	92.80	1	2,326	0.04%
2024/08/06	1	89.20	9.2	87.30	87.10	-8.2	2,415	-0.34%
2024/08/05	9.1	85.70	3.2	85.22	85.30	5.9	2,430	0.24%
2024/08/02	1.1	93.73	8	94.50	93.80	-6.9	2,434	-0.28%
2024/08/01	0.2	94.33	0	0.00	94.50	0.2	2,438	0.01%
2024/07/31	0	93.00	0	0.00	92.80	0	2,442	0.00%
2024/07/30	0	0.00	4	91.55	93.00	-4	2,453	-0.16%
2024/07/29	2.1	91.70	1.1	92.37	90.90	1	2,464	0.04%
2024/07/26	4	91.80	0	0.00	91.90	4	2,480	0.16%
2024/07/23	1	93.00	1	93.50	93.10	0	2,530	0.00%
2024/07/22	1.2	91.36	0	0.00	91.20	1.2	2,555	0.05%
2024/07/19	0.1	95.10	1	95.41	93.20	-0.9	2,549	-0.04%
2024/07/18	1.1	96.82	2.1	97.57	97.20	-1	2,554	-0.04%
2024/07/17	1	96.62	1	97.10	97.00	0	2,555	0.00%
2024/07/16	0	96.80	2	97.10	96.80	-2	2,577	-0.08%
2024/07/15	3	96.33	1	95.72	96.40	2	2,597	0.08%
2024/07/12	3	96.70	12	97.53	96.80	-9	2,601	-0.35%
2024/07/11	0	0.00	0.1	96.80	96.30	-0.1	2,610	0.00%
2024/07/10	0.1	97.14	2	96.70	96.00	-1.9	2,648	-0.07%
2024/07/09	4.2	95.36	1	95.00	95.80	3.2	2,738	0.12%
2024/07/08	7.2	93.40	1	92.30	93.10	6.2	2,803	0.22%
2024/07/05	10.1	96.51	3	96.50	96.40	7.1	2,801	0.25%
2024/07/04	1	98.00	1	98.10	97.60	0	2,797	0.00%
2024/07/03	2.2	99.80	3	98.57	98.40	-0.8	2,826	-0.03%
2024/07/02	0	0.00	0.1	98.10	98.10	-0.1	2,821	0.00%
2024/07/01	0	98.29	0.2	98.80	97.60	-0.2	2,816	-0.01%
2024/06/28	0.1	98.13	1	97.70	97.50	-0.9	2,815	-0.03%
2024/06/27	1.1	98.52	4.4	98.44	98.50	-3.3	2,816	-0.12%
2024/06/26	2.8	99.15	2	98.45	98.40	0.8	2,825	0.03%
2024/06/25	1.1	99.48	0.1	98.50	99.60	1	2,827	0.03%
2024/06/24	11.1	99.13	5	99.34	98.90	6.1	2,837	0.21%
2024/06/21	9	102.11	6.2	101.83	100.50	2.9	2,840	0.10%
2024/06/20	2.5	101.14	3	101.00	101.50	-0.5	2,822	-0.02%
2024/06/19	15.1	101.93	11	102.32	100.00	4.1	2,832	0.14%
2024/06/18	0.1	100.25	10	100.25	99.90	-9.9	2,843	-0.35%
2024/06/17	2.1	100.99	4	100.63	100.00	-1.9	2,866	-0.07%
2024/06/14	6.1	100.23	5	100.04	100.00	1.1	2,881	0.04%
2024/06/13	13.1	99.81	14.3	100.25	99.50	-1.2	2,880	-0.04%
2024/06/12	4.9	96.95	5.5	97.62	97.30	-0.6	3,040	-0.02%
2024/06/11	8.4	107.10	9.2	107.84	101.50	-0.8	3,093	-0.03%
2024/06/07	5.2	112.35	4	113.12	112.50	1.2	3,038	0.04%
2024/06/06	7.1	112.37	4.4	112.27	112.50	2.8	3,024	0.09%
2024/06/05	30	112.63	20.1	113.15	110.00	9.9	2,995	0.33%
2024/06/04	1.2	109.70	1	109.50	110.50	0.2	2,970	0.01%
2024/06/03	14	112.75	13	112.58	112.00	1	2,963	0.03%
2024/05/31	8	112.57	2	113.25	111.50	6	2,956	0.20%
2024/05/30	5.3	114.62	2	116.25	113.00	3.3	2,950	0.11%
2024/05/29	19	115.05	14.5	115.17	113.50	4.6	2,943	0.16%
2024/05/28	48.1	119.49	49.3	118.16	115.00	-1.2	2,910	-0.04%
2024/05/27	7	113.28	18.4	115.35	118.00	-11.4	2,773	-0.41%
2024/05/24	5	106.90	6.5	108.13	107.50	-1.5	2,665	-0.06%
2024/05/23	0.3	105.84	33	104.50	105.00	-32.7	2,640	-1.24%
2024/05/22	0.3	106.67	0.1	107.00	106.50	0.2	2,644	0.01%
2024/05/21	0	107.31	1	107.49	107.00	-1	2,669	-0.04%
2024/05/20	7.3	109.61	5.4	108.59	108.50	1.9	2,696	0.07%
2024/05/17	45.4	111.17	7	110.85	110.50	38.4	2,679	1.43%
2024/05/16	3.3	109.89	4	109.50	113.00	-0.7	2,648	-0.03%
2024/05/15	12.6	107.40	33.5	106.41	108.50	-20.9	2,610	-0.80%
2024/05/14	55.9	113.64	51	112.30	111.00	4.9	2,561	0.19%
2024/05/13	96.6	116.08	66.2	116.76	115.50	30.4	2,340	1.30%
2024/05/10	11	107.23	15.3	108.09	109.00	-4.3	2,096	-0.21%
2024/05/09	4.5	99.76	10	100.01	99.30	-5.5	2,008	-0.28%
2024/05/08	6	98.90	3.1	99.51	98.50	2.9	1,983	0.15%
2024/05/07	5	99.92	5	101.30	99.90	0	1,966	0.00%
2024/05/06	2	99.70	1	100.50	99.60	1	1,959	0.05%
2024/05/03	2.2	102.01	4	101.75	101.00	-1.8	1,962	-0.09%
2024/05/02	2	102.74	3	103.83	102.00	-1	1,962	-0.05%
2024/04/30	2.1	101.05	1	101.51	102.00	1.1	1,970	0.05%
2024/04/29	12	103.63	19.4	104.44	104.00	-7.4	1,978	-0.37%
2024/04/26	17.1	98.28	21	98.10	98.60	-3.9	1,940	-0.20%
2024/04/25	3	97.50	1	97.30	96.40	2	1,924	0.10%
2024/04/24	0	97.10	2.2	96.53	97.40	-2.2	1,943	-0.11%
2024/04/23	2.1	95.79	2	95.80	96.10	0.1	1,946	0.01%
2024/04/22	11.1	95.70	12	96.13	95.00	-0.9	1,963	-0.04%
2024/04/19	8.2	94.55	4	95.25	93.70	4.2	2,007	0.21%
2024/04/18	5	95.50	1	95.80	94.90	4	2,074	0.20%
2024/04/17	0.1	94.50	0	0.00	96.40	0.1	2,086	0.00%
2024/04/16	5.4	93.71	3	93.53	92.50	2.4	2,111	0.11%
2024/04/15	3	96.53	4	95.60	95.80	-1	2,153	-0.05%
2024/04/12	15	103.61	45.4	105.50	106.00	-30.4	2,135	-1.42%
2024/04/11	17	97.63	23.1	97.76	97.80	-6.1	2,178	-0.28%
2024/04/10	5	96.94	1	95.90	95.90	4	2,317	0.17%
2024/04/09	20	97.48	26.6	97.56	96.60	-6.6	2,346	-0.28%
2024/04/08	4	93.10	5.1	93.57	94.40	-1.1	2,402	-0.05%
2024/04/03	1	93.31	3	93.87	93.70	-2	2,407	-0.08%
2024/04/02	1	93.21	1	94.00	94.30	0	2,428	0.00%
2024/04/01	5.1	94.20	0	0.00	93.50	5.1	2,466	0.21%
2024/03/29	3	95.53	3	94.97	94.90	0	2,516	0.00%
2024/03/28	0	0.00	2.1	96.45	96.60	-2.1	2,631	-0.08%
2024/03/27	5	94.58	4	94.80	95.80	1	2,807	0.04%
2024/03/26	7.1	94.70	8	94.16	94.00	-0.9	3,112	-0.03%
2024/03/25	1	97.31	1.3	97.91	97.30	-0.3	3,235	-0.01%
2024/03/22	4	97.16	5.3	97.31	97.60	-1.3	3,655	-0.03%
2024/03/21	2	98.55	4	98.52	98.60	-2	3,780	-0.05%
2024/03/20	16.1	97.67	5	97.48	96.80	11.1	3,765	0.29%
2024/03/19	1	96.88	10	96.14	97.00	-9	3,751	-0.24%
2024/03/18	0	92.80	4.1	93.76	94.40	-4.1	3,744	-0.11%
2024/03/15	18.4	92.93	8	92.78	92.10	10.4	3,758	0.28%
2024/03/14	13.2	98.29	10.4	98.59	97.70	2.8	3,563	0.08%
2024/03/13	3.2	94.74	5	94.58	94.80	-1.8	3,453	-0.05%
2024/03/12	2	93.54	6	93.47	93.40	-4	3,422	-0.12%
2024/03/11	6.1	93.68	3.5	93.49	93.00	2.7	3,426	0.08%
2024/03/08	9.9	93.11	6	93.85	93.20	3.9	3,453	0.11%
2024/03/07	2	93.20	3	93.63	92.90	-1	3,437	-0.03%
2024/03/06	1	92.72	2	93.90	92.70	-1	3,432	-0.03%
2024/03/05	7	93.81	30.1	92.92	94.00	-23.1	3,421	-0.68%
2024/03/04	3	90.89	1.3	91.22	92.00	1.7	3,386	0.05%
2024/03/01	8	90.88	0	0.00	91.00	8	3,370	0.24%
2024/02/29	15	92.21	20	92.56	92.10	-5	3,354	-0.15%
2024/02/27	1.2	90.97	1	91.10	91.00	0.1	3,337	0.00%
2024/02/26	7.1	92.45	31	92.20	92.00	-24	3,341	-0.72%
2024/02/23	5.2	92.84	1.1	92.19	92.00	4.2	3,349	0.13%
2024/02/22	35.3	93.85	3	93.86	93.90	32.3	3,340	0.97%
2024/02/21	4	91.90	20	92.01	92.30	-16	3,307	-0.48%
2024/02/20	1.2	90.30	4.2	90.10	90.10	-3.1	3,278	-0.09%
2024/02/19	0	0.00	5	89.30	89.50	-5	3,275	-0.15%
2024/02/16	3.1	88.57	7	88.91	88.50	-3.9	3,278	-0.12%
2024/02/15	1.1	88.14	1	88.70	88.30	0.1	3,281	0.00%
2024/02/05	5	88.18	7	89.81	88.70	-2	3,266	-0.06%
2024/02/02	17.3	88.93	2	89.35	88.00	15.3	3,236	0.47%
2024/02/01	2	92.10	4	91.83	91.60	-2	3,182	-0.06%
2024/01/31	0	90.70	1.2	90.74	90.40	-1.1	3,174	-0.04%
2024/01/30	2	91.05	0	0.00	90.70	2	3,201	0.06%
2024/01/29	2	91.10	2	91.44	92.00	0	3,198	0.00%
2024/01/26	1	90.41	0	90.91	90.40	1	3,191	0.03%
2024/01/25	18	92.05	0	0.00	91.50	18	3,179	0.57%
2024/01/24	11	92.83	19	92.91	93.00	-8	3,171	-0.25%
2024/01/23	17	90.94	2	91.15	90.90	15	3,151	0.48%
2024/01/22	2.1	91.42	1.2	92.08	92.20	0.9	3,126	0.03%
2024/01/19	5	91.90	0	0.00	92.20	5	3,120	0.16%
2024/01/18	10	92.81	12	93.13	92.90	-2	3,108	-0.06%
2024/01/17	3	92.46	20	91.24	90.60	-17	3,091	-0.55%
2024/01/16	8.3	92.14	3.1	93.33	91.90	5.2	3,069	0.17%
2024/01/15	29.3	93.76	11.6	94.94	93.80	17.7	3,038	0.58%
2024/01/12	22	92.31	26.1	92.56	92.80	-4.1	2,970	-0.14%
2024/01/11	0	90.49	0	0.00	89.80	0	2,885	0.00%
2024/01/10	1.1	89.80	2	89.45	89.30	-0.9	2,886	-0.03%
2024/01/09	9.1	91.36	4.3	91.27	90.00	4.8	2,842	0.17%
2024/01/08	18.1	95.62	21	96.58	96.10	-2.9	2,763	-0.10%
2024/01/05	23.3	93.37	24	94.62	96.50	-0.8	2,690	-0.03%
2024/01/04	81	92.54	73	92.37	92.60	8	2,575	0.31%
2024/01/03	4	88.17	5	88.64	88.30	-1	2,438	-0.04%
2024/01/02	27.1	89.29	24.1	88.22	87.40	3.1	2,402	0.13%
2023/12/29	1.1	86.99	0.2	86.78	86.70	0.9	2,332	0.04%
2023/12/28	0	87.33	0	0.00	87.00	0	2,361	0.00%
2023/12/27	1	90.09	2	89.10	88.50	-1	2,366	-0.04%
2023/12/26	3.1	89.03	4.2	89.88	89.00	-1	2,348	-0.04%
2023/12/25	19.3	88.30	35.2	89.17	88.20	-15.9	2,303	-0.69%
2023/12/22	55.2	97.04	48.3	96.07	95.10	6.9	2,193	0.31%
2023/12/21	123.3	97.58	140.3	96.38	96.00	-17	2,020	-0.84%	大買/大賣/
2023/12/20	32.2	93.45	37.1	94.21	94.00	-4.9	1,703	-0.29%
2023/12/19	116.6	95.52	88.2	95.54	94.50	28.4	1,562	1.82%	大買/
2023/12/18	15	89.26	10.8	89.74	90.90	4.2	1,136	0.37%
2023/12/15	1.1	83.48	0	0.00	82.70	1.1	997	0.11%
2023/12/14	0.1	82.51	4.2	82.61	82.50	-4.2	982	-0.42%
2023/12/13	2.1	83.29	1.2	82.46	83.80	0.9	978	0.09%
2023/12/12	7	82.74	11.5	82.69	82.40	-4.5	985	-0.45%
2023/12/11	2.1	80.31	2	81.14	81.00	0	950	0.00%
2023/12/08	0	0.00	1	80.00	80.20	-1	946	-0.11%
2023/12/07	2.1	80.24	1	79.90	80.00	1.1	941	0.12%
2023/12/06	1.2	80.05	0	0.00	80.60	1.2	926	0.13%
2023/12/05	4.2	80.91	1.3	81.09	81.90	2.9	901	0.32%
2023/12/04	8.7	80.61	7.3	80.73	81.40	1.3	851	0.15%
2023/12/01	0	0.00	3	78.07	78.10	-3	803	-0.37%
2023/11/30	1	77.30	0	0.00	77.00	1	791	0.13%
2023/11/29	2	77.15	1	77.00	77.00	1	790	0.13%
2023/11/28	1	77.00	1	77.20	77.30	0	784	0.00%
2023/11/27	2	76.15	1	77.19	76.10	1	777	0.13%
2023/11/24	0	76.10	10.1	76.00	75.80	-10.1	770	-1.31%
2023/11/22	3.1	79.13	25	78.80	79.20	-21.9	752	-2.91%
2023/11/21	2	78.30	0	0.00	78.40	2	734	0.28%
2023/11/20	23	78.24	2	78.30	78.20	21	725	2.90%
2023/11/17	1	78.00	1.1	77.95	78.20	-0.1	718	-0.02%
2023/11/16	1	77.50	4	77.88	77.70	-3	705	-0.42%
2023/11/15	0	0.00	0	77.30	77.40	0	698	0.00%
2023/11/14	4.1	77.15	4	77.92	77.00	0.1	717	0.01%
2023/11/13	2.2	77.06	3	78.03	77.10	-0.8	705	-0.11%
2023/11/10	2	76.65	0	0.00	77.00	2	702	0.28%
2023/11/09	2.2	77.00	0.1	77.20	76.90	2.1	701	0.30%
2023/11/08	2	77.20	2	77.55	77.30	0	699	0.00%
2023/11/07	5	77.16	4.1	77.67	76.80	0.9	697	0.13%
2023/11/06	1	75.00	3	74.90	75.00	-2	668	-0.30%
2023/11/03	1	74.30	0	0.00	74.30	1	667	0.15%
2023/11/02	0	74.15	0	0.00	74.30	0	698	0.01%
2023/11/01	0	73.80	2	73.90	74.00	-2	696	-0.28%
2023/10/31	1	72.60	1	72.50	72.90	0	703	0.00%
2023/10/30	4	72.90	2.3	73.27	73.20	1.7	707	0.24%
2023/10/27	2	73.00	3	73.44	73.50	-1	707	-0.15%
2023/10/26	1	72.30	0	0.00	72.40	1	701	0.14%
2023/10/25	1	70.90	7	72.23	73.30	-6	705	-0.85%
2023/10/24	3	70.70	2	71.10	70.80	1	696	0.14%
2023/10/23	2	70.60	2.1	70.76	70.50	-0.1	698	-0.02%
2023/10/20	3	69.90	2	70.60	70.90	1	699	0.14%
2023/10/19	0.1	71.00	1	70.50	71.00	-0.9	697	-0.13%
2023/10/18	3	70.13	0.1	70.40	70.30	2.9	695	0.42%
2023/10/17	1	70.80	2	71.25	70.90	-1	674	-0.15%
2023/10/16	3.1	70.64	2	70.70	70.90	1.1	681	0.16%
2023/10/13	0	0.00	1	71.40	71.10	-1	684	-0.15%
2023/10/12	3	71.68	3	71.87	72.10	0	682	0.01%
2023/10/11	11.1	74.94	2	73.45	73.30	9.1	671	1.36%
2023/10/06	1	77.80	5	78.22	77.90	-4	665	-0.60%
2023/10/05	0.1	77.29	3	77.10	76.90	-2.9	682	-0.42%
2023/10/04	4	74.83	2	74.60	76.40	2	662	0.30%
2023/10/03	1	74.20	5	75.26	74.90	-4	626	-0.64%
2023/10/02	6.1	74.91	1	74.50	74.20	5.1	609	0.83%
2023/09/27	0	0.00	4	78.20	77.90	-4	596	-0.67%
2023/09/26	2	77.55	0.2	77.70	77.30	1.8	676	0.27%
2023/09/25	0	77.00	0.1	77.70	78.30	-0.1	735	-0.01%
2023/09/22	0	77.20	0.1	77.20	76.80	-0.1	746	-0.01%
2023/09/21	0.1	78.62	0.5	78.43	77.40	-0.4	751	-0.06%
2023/09/20	2.1	79.12	5	79.14	78.50	-2.9	749	-0.38%
2023/09/19	0.1	78.81	1	78.90	78.50	-0.9	745	-0.12%
2023/09/15	3.1	78.79	6	78.54	78.20	-3	736	-0.40%
2023/09/14	0	76.58	3	76.60	76.80	-3	699	-0.43%
2023/09/13	1	75.58	3	75.33	75.60	-2	694	-0.28%
2023/09/12	1	73.99	0	0.00	74.00	1	687	0.15%
2023/09/11	1	73.21	1	73.80	73.10	0	688	0.01%
2023/09/07	0.1	73.32	0	0.00	72.90	0.1	695	0.01%
2023/09/06	2	73.70	0	0.00	73.70	2	704	0.29%
2023/09/05	2	74.05	1	74.30	74.50	1	723	0.14%
2023/09/01	2.1	74.14	0	0.00	73.80	2.1	754	0.28%
2023/08/31	0	74.00	0	0.00	74.50	0	778	0.00%
2023/08/30	0.1	73.70	2	73.85	73.90	-2	780	-0.25%
2023/08/29	0	73.70	0	0.00	73.60	0	808	0.00%
2023/08/28	0	73.80	0	0.00	73.70	0	840	0.00%
2023/08/24	1.1	73.53	0	73.60	73.50	1.1	868	0.12%
2023/08/23	5	74.60	6.1	74.90	75.00	-1.1	884	-0.12%
2023/08/22	0	74.54	1	74.70	74.50	-1	900	-0.11%
2023/08/21	1	75.60	0	0.00	75.20	1	907	0.11%
2023/08/18	6.1	76.63	7.1	77.63	76.80	-1	912	-0.12%
2023/08/17	1	74.30	3	74.33	74.30	-2	886	-0.23%
2023/08/16	2	72.85	1	73.40	72.90	1	892	0.11%
2023/08/15	1	74.00	0	0.00	73.90	1	891	0.11%
2023/08/14	0	74.10	2	74.20	74.00	-2	893	-0.23%
2023/08/11	0.1	75.24	4	75.00	75.40	-3.9	894	-0.44%
2023/08/10	1.1	75.01	3	75.50	75.00	-1.9	894	-0.22%
2023/08/09	1	76.30	4.3	76.07	75.80	-3.3	894	-0.37%
2023/08/08	7	76.64	9	76.97	76.50	-2	890	-0.23%
2023/08/07	2	72.95	0	0.00	72.90	2	860	0.24%
2023/08/04	0	73.38	2	73.99	74.10	-2	865	-0.23%
2023/08/02	0	0.00	0.1	72.80	72.80	-0.1	863	-0.01%
2023/08/01	1	72.70	1	72.20	72.80	0	859	0.00%
2023/07/31	2	72.40	0	0.00	72.20	2	861	0.23%
2023/07/27	1.1	71.50	2	71.80	71.50	-0.9	854	-0.11%
2023/07/26	0	0.00	1	71.30	71.50	-1	853	-0.12%
2023/07/24	2	70.55	1	70.50	70.40	1	852	0.12%
2023/07/19	4	71.73	4	71.15	70.20	0	852	0.00%
2023/07/17	20	68.64	1	68.00	68.90	19	846	2.24%
2023/07/14	0	0.00	0	67.40	66.70	0	852	0.00%
2023/07/13	2.3	66.73	25	67.13	66.80	-22.7	857	-2.65%
2023/07/12	11.1	68.27	8.9	69.25	68.10	2.2	857	0.25%
2023/07/11	1.1	70.92	0.6	71.30	71.00	0.5	842	0.06%
2023/07/10	4	71.03	4.7	71.51	70.90	-0.7	849	-0.08%
2023/07/07	7	72.34	5	72.97	72.00	2.1	846	0.24%
2023/07/06	1.1	73.00	1	73.30	73.20	0.1	839	0.01%
2023/07/05	19.1	75.49	15	75.14	74.30	4.1	836	0.49%
2023/07/04	43.1	78.75	41	77.16	76.10	2.1	827	0.26%
2023/07/03	23	76.61	28.6	76.57	77.50	-5.6	739	-0.76%
2023/06/30	1.2	71.54	1.1	70.99	70.90	0.1	675	0.01%
2023/06/29	0.9	70.11	0	0.00	69.70	0.9	667	0.14%
2023/06/28	0	70.40	0	0.00	70.30	0	668	0.00%
2023/06/27	0	0.00	1	70.10	70.40	-1	673	-0.15%
2023/06/26	0	0.00	1	70.60	71.20	-1	675	-0.15%
2023/06/21	2	70.95	0.4	71.09	70.90	1.6	675	0.23%
2023/06/20	0	0.00	1	72.30	71.90	-1	693	-0.14%
2023/06/19	1	72.50	1	71.90	72.00	0	714	0.00%
2023/06/16	2	73.29	0.1	73.20	72.60	2	737	0.27%
2023/06/15	0.1	72.40	0	72.50	72.70	0.1	781	0.01%
2023/06/14	2.2	73.12	12	73.24	72.30	-9.8	933	-1.05%
2023/06/13	2	72.30	5	72.30	72.60	-3	972	-0.31%
2023/06/12	0	72.80	14	72.69	72.40	-14	1,093	-1.28%
2023/06/09	1	72.71	4.1	73.17	73.50	-3.1	1,205	-0.25%
2023/06/08	0.1	72.80	1	71.70	72.70	-0.9	1,389	-0.07%
2023/06/07	3	70.70	0	0.00	70.50	3	1,430	0.21%
2023/06/06	1	71.59	4	71.63	71.40	-3	1,459	-0.20%
2023/06/05	0	70.61	0	70.80	70.20	0	1,445	0.00%
2023/06/01	4	70.30	4	70.40	70.50	0	1,447	0.00%
2023/05/31	0	70.70	0	0.00	70.20	0	1,444	0.00%
2023/05/30	34	71.46	32	70.61	70.60	2	1,447	0.14%
2023/05/29	3.3	70.70	4	71.23	71.70	-0.7	1,441	-0.05%
2023/05/26	6.1	76.49	6	76.80	76.40	0.1	1,433	0.01%
2023/05/25	9	77.70	0	0.00	77.40	9	1,431	0.63%
2023/05/24	0	0.00	2	77.40	77.80	-2	1,433	-0.14%
2023/05/23	5	76.82	3	76.93	76.90	2	1,433	0.14%
2023/05/22	11.4	76.21	1	76.90	76.70	10.4	1,435	0.72%
2023/05/18	1	75.10	0	0.00	75.00	1	1,431	0.07%
2023/05/17	0	75.30	1	75.50	75.20	-1	1,429	-0.07%
2023/05/15	0.2	75.40	1	75.30	75.80	-0.8	1,438	-0.06%
2023/05/12	8	75.45	0.3	75.50	75.60	7.7	1,442	0.54%
2023/05/11	2	75.60	0	0.00	75.50	2	1,445	0.14%
2023/05/10	0	0.00	2	76.50	76.60	-2	1,451	-0.14%
2023/05/09	4	75.70	3	76.40	75.60	1	1,449	0.07%
2023/05/08	3	76.00	0	77.00	75.50	3	1,448	0.21%
2023/05/05	0	0.00	1	76.30	76.90	-1	1,463	-0.07%
2023/05/04	1	75.60	1	75.70	75.90	0	1,467	0.00%
2023/05/03	2.2	76.61	1	76.80	76.10	1.2	1,474	0.08%
2023/05/02	0.1	77.60	0	0.00	77.10	0.1	1,488	0.01%
2023/04/27	2	75.45	1	75.80	75.80	1	1,496	0.07%
2023/04/26	1.2	75.02	0	0.00	76.00	1.2	1,502	0.08%
2023/04/25	2	76.60	1.1	77.23	75.10	0.9	1,509	0.06%
2023/04/24	3	75.97	3.7	76.53	76.80	-0.7	1,523	-0.05%
2023/04/21	4	76.58	1	76.70	76.00	3	1,530	0.20%
2023/04/20	8	78.13	1	78.60	78.00	7	1,530	0.46%
2023/04/19	1	78.50	3	78.50	77.80	-2	1,545	-0.13%
2023/04/18	0.4	80.17	0	0.00	79.20	0.4	1,554	0.03%
2023/04/17	2	79.35	1	80.30	80.20	1	1,550	0.06%
2023/04/14	1	78.60	1	78.60	78.50	0	1,568	0.00%
2023/04/13	2	77.70	3	77.90	77.60	-1	1,582	-0.06%
2023/04/12	0	79.60	2	79.60	79.00	-2	1,588	-0.12%
2023/04/11	1	79.40	1	79.30	79.20	0	1,600	0.00%
2023/04/10	2	79.60	2	79.00	79.00	0	1,626	0.00%
2023/04/07	2	78.60	0	79.00	78.90	2	1,642	0.12%
2023/04/06	2	78.20	3	79.40	77.80	-1	1,645	-0.06%
2023/03/31	0	0.00	0	77.87	78.20	0	1,656	0.00%
2023/03/30	0	0.00	2	77.80	77.50	-2	1,712	-0.12%
2023/03/29	0	0.00	2	76.95	77.60	-2	1,737	-0.12%
2023/03/28	0	76.94	0	0.00	76.60	0	1,777	0.00%
2023/03/27	0	76.50	0	0.00	76.90	0	1,847	0.00%
2023/03/24	0.2	76.90	3	76.70	76.30	-2.8	1,956	-0.14%
2023/03/23	6.3	76.24	0	0.00	76.70	6.3	1,979	0.32%
2023/03/22	0	77.85	0	0.00	78.30	0	1,970	0.00%
2023/03/21	3.2	78.57	1	78.20	77.60	2.2	1,969	0.11%
2023/03/20	57	80.06	8	80.43	79.70	49	1,958	2.50%
2023/03/17	2	76.95	53.4	79.88	80.00	-51.4	1,932	-2.66%
2023/03/16	4	76.70	6	76.93	76.30	-2	1,800	-0.11%
2023/03/15	11	78.33	5	78.00	76.00	6	1,782	0.33%
2023/03/14	21	78.70	23	78.81	80.10	-2	1,693	-0.12%
2023/03/13	19.1	78.14	36.4	78.67	79.80	-17.3	1,606	-1.08%
2023/03/10	22.4	74.16	11	73.65	72.60	11.4	1,431	0.80%
2023/03/09	8	73.20	11	73.16	74.10	-3	1,381	-0.22%
2023/03/08	11	71.40	5	71.48	71.80	6	1,365	0.44%
2023/03/07	0	71.50	3	71.40	71.90	-3	1,370	-0.22%
2023/03/06	13	71.91	1.1	72.38	72.00	12	1,377	0.87%
2023/03/03	7	71.27	5.2	70.72	71.40	1.8	1,369	0.13%
2023/03/02	0	0.00	4	69.75	69.90	-4	1,362	-0.29%
2023/03/01	3	68.27	4	68.25	68.50	-1	1,364	-0.07%
2023/02/24	2	68.85	6	69.10	69.00	-4	1,365	-0.29%
2023/02/23	5.1	69.12	6	69.15	68.80	-0.9	1,357	-0.07%
2023/02/22	1.4	67.51	0.4	67.80	67.20	0.9	1,353	0.07%
2023/02/21	2.2	67.80	1	67.00	67.90	1.2	1,349	0.09%
2023/02/20	0	66.50	1.1	66.72	66.90	-1.1	1,350	-0.08%
2023/02/17	1	65.70	1.2	66.25	65.70	-0.1	1,354	-0.01%
2023/02/16	1	65.80	3	66.10	66.40	-2	1,370	-0.15%
2023/02/15	9.1	66.36	2	66.85	65.70	7.1	1,408	0.50%
2023/02/14	2	66.30	0.1	66.80	66.70	1.9	1,440	0.13%
2023/02/13	0	66.35	2	65.40	65.30	-2	1,471	-0.14%
2023/02/10	2	66.75	3	66.67	66.70	-1	1,535	-0.07%
2023/02/09	0.1	68.10	0	0.00	67.80	0.1	1,647	0.00%
2023/02/08	0	0.00	2	67.75	67.90	-2	1,709	-0.12%
2023/02/07	2	67.00	0	0.00	67.10	2	1,710	0.12%
2023/02/06	1	67.00	1	66.30	66.30	0	1,718	0.00%
2023/02/03	2	68.30	2	68.20	67.40	0	1,720	0.00%
2023/02/02	0.1	67.00	1	66.61	67.00	-1	1,707	-0.06%
2023/02/01	1	65.60	0	0.00	66.00	1	1,708	0.06%
2023/01/31	1.1	64.75	0	0.00	65.80	1.1	1,718	0.06%
2023/01/30	2	63.90	2	63.95	63.50	0	1,715	0.00%
2023/01/17	1	63.50	1	63.40	63.50	0	1,748	0.00%
2023/01/16	3	62.90	0	0.00	62.80	3	1,764	0.17%
2023/01/13	0	64.30	2	64.00	63.80	-2	1,769	-0.11%
2023/01/12	2.1	64.65	3	64.57	64.10	-0.9	1,790	-0.05%
2023/01/11	2	66.55	2	66.80	66.20	0	1,788	0.00%
2023/01/10	0.1	66.82	6	67.10	66.00	-5.9	1,798	-0.33%
2023/01/09	6	65.98	12	66.30	66.40	-6	1,820	-0.33%
2023/01/06	3	66.83	0	0.00	66.60	3	1,824	0.16%
2023/01/05	1	69.00	4.2	68.71	68.10	-3.2	1,830	-0.18%
2023/01/04	3	69.30	3	69.37	68.50	0	1,838	0.00%
2023/01/03	5.1	76.36	1	76.60	76.30	4.1	1,813	0.23%
2022/12/30	17	76.33	23	75.92	76.00	-6	1,799	-0.33%
2022/12/29	18.2	76.57	11	76.13	75.80	7.2	1,788	0.40%
2022/12/28	14	76.60	6.1	77.29	77.30	7.9	1,782	0.44%
2022/12/27	9	75.87	11	76.21	76.20	-2	1,774	-0.11%
2022/12/26	0	0.00	0.1	75.20	74.90	-0.1	1,777	-0.01%
2022/12/22	15.2	77.01	4	77.25	77.00	11.2	1,766	0.63%
2022/12/21	15	74.99	3	75.40	75.10	12	1,721	0.70%
2022/12/20	7	76.41	5	76.58	74.20	2	1,719	0.12%
2022/12/19	8.1	77.56	11.1	77.20	74.60	-2.9	1,711	-0.17%
2022/12/16	33.2	76.87	32	76.04	76.00	1.2	1,644	0.07%
2022/12/15	6	73.20	0	0.00	72.70	6	1,539	0.39%
2022/12/13	1	71.60	1	72.70	72.40	0	1,524	0.00%
2022/12/12	2	71.80	0	0.00	71.50	2	1,517	0.13%
2022/12/09	2	72.40	6	72.77	72.20	-4	1,507	-0.27%
2022/12/07	2	75.05	1	74.50	74.00	1	1,485	0.07%
2022/12/06	1	75.00	0	0.00	74.50	1	1,465	0.07%
2022/12/05	0	78.80	3	78.60	78.30	-3	1,448	-0.21%
2022/12/02	2	78.90	3.1	78.34	79.50	-1.1	1,426	-0.08%
2022/12/01	3	79.63	2.1	80.15	79.70	0.9	1,419	0.07%
2022/11/30	1	77.30	1	78.80	78.60	0	1,408	0.00%
2022/11/28	0	0.00	1	76.50	76.60	-1	1,414	-0.07%
2022/11/25	0	0.00	2	76.20	76.00	-2	1,407	-0.14%
2022/11/24	4	75.40	2	76.00	75.60	2	1,413	0.14%
2022/11/23	2	75.10	4	74.43	75.10	-2	1,399	-0.14%
2022/11/22	0	0.00	2	72.40	72.70	-2	1,408	-0.14%
2022/11/18	1	72.80	5	72.44	71.70	-4	1,408	-0.28%
2022/11/16	0	0.00	10	72.29	72.30	-10	1,425	-0.70%
2022/11/15	12	71.63	5	71.68	72.10	7	1,438	0.49%
2022/11/14	0	0.00	1.3	72.14	71.80	-1.3	1,435	-0.09%
2022/11/11	3	71.93	4	71.85	71.60	-1	1,429	-0.07%
2022/11/10	18	71.51	3	71.23	71.20	15	1,402	1.07%
2022/11/09	8.1	72.34	6.2	72.55	72.30	1.9	1,378	0.14%
2022/11/08	8	71.98	7	72.46	72.20	1	1,360	0.07%
2022/11/07	22	67.90	20	68.63	69.50	2	1,300	0.16%
2022/11/04	2	64.00	11.7	64.50	66.70	-9.7	1,197	-0.81%
2022/11/03	2	60.60	0	0.00	60.70	2	1,142	0.18%
2022/11/02	2	62.00	1	61.20	61.20	1	1,158	0.09%
2022/10/31	0	0.00	1	61.20	60.70	-1	1,169	-0.09%
2022/10/27	2	60.70	2	61.13	61.50	0	1,178	0.00%
2022/10/25	2	59.85	2	60.20	59.00	0	1,194	0.00%
2022/10/24	12	61.83	10	61.63	60.30	2	1,183	0.17%
2022/10/21	2	60.70	3	60.83	60.30	-1	1,175	-0.09%
2022/10/20	3	60.07	2	60.25	60.90	1	1,175	0.09%
2022/10/19	0	0.00	0	63.80	63.50	0	1,157	0.00%
2022/10/18	0	0.00	3	61.27	62.00	-3	1,154	-0.26%
2022/10/17	5	58.96	3	58.60	59.80	2	1,181	0.17%
2022/10/14	4	61.13	5	61.52	62.20	-1	1,180	-0.08%
2022/10/13	4	60.75	4	59.73	58.50	0	1,175	0.00%
2022/10/12	2	63.60	1.4	62.20	61.40	0.6	1,181	0.05%
2022/10/11	1	65.80	5	65.46	65.40	-4	1,181	-0.34%
2022/10/06	1	66.40	0	0.00	67.80	1	1,207	0.08%
2022/10/05	1	68.60	2	68.40	67.80	-1	1,233	-0.08%
2022/10/04	2	67.50	6	67.30	67.50	-4	1,258	-0.32%
2022/10/03	2	64.05	4	65.40	66.10	-2	1,276	-0.16%
2022/09/30	2	60.85	2	62.90	63.40	0	1,301	0.00%
2022/09/29	0	0.00	11	62.05	62.30	-11	1,324	-0.83%
2022/09/28	2	63.90	4	62.58	61.40	-2	1,343	-0.15%
2022/09/27	2	64.10	13.2	65.54	66.60	-11.2	1,370	-0.82%
2022/09/26	6.1	64.77	2	64.10	63.90	4.1	1,390	0.29%
2022/09/23	1	71.80	5.2	71.94	71.00	-4.2	1,413	-0.30%
2022/09/22	1	69.90	0.1	71.50	69.90	0.9	1,452	0.06%
2022/09/21	0	0.00	2	71.45	72.20	-2	1,513	-0.13%
2022/09/20	0	0.00	1	71.60	71.70	-1	1,677	-0.06%
2022/09/19	1	71.00	0	0.00	70.50	1	1,829	0.05%
2022/09/16	7	72.96	2	72.95	73.20	5	1,963	0.25%
2022/09/15	2	74.20	6	74.40	74.30	-4	2,025	-0.20%
2022/09/14	2	72.35	6.3	71.01	72.90	-4.3	2,111	-0.20%
2022/09/13	2.6	73.25	3	73.03	73.20	-0.4	2,171	-0.02%
2022/09/12	7	73.33	4	72.10	73.10	3	2,274	0.13%
2022/09/08	3.1	71.46	2	71.00	71.00	1.1	2,323	0.05%
2022/09/07	1	70.20	1	71.30	70.50	0	2,392	0.00%
2022/09/06	1	72.50	1.1	73.71	72.40	-0.1	2,416	0.00%
2022/09/02	1.2	74.98	6	75.78	74.60	-4.8	2,581	-0.19%
2022/09/01	0	0.00	5	78.32	78.00	-5	2,686	-0.19%
2022/08/31	10	77.05	11	76.93	78.80	-1	2,776	-0.04%
2022/08/30	4	77.80	8	77.49	77.90	-4	2,815	-0.14%
2022/08/29	3.6	77.52	8	77.53	77.20	-4.4	2,846	-0.15%
2022/08/26	4	82.15	0	0.00	81.90	4	2,882	0.14%
2022/08/25	1	81.70	2.1	82.11	82.00	-1.1	2,921	-0.04%
2022/08/24	2	81.60	9	81.29	81.20	-7	2,965	-0.24%
2022/08/23	12	82.17	4	82.70	81.70	8	3,053	0.26%
2022/08/22	20.1	84.34	0	0.00	83.80	20.1	3,149	0.64%
2022/08/19	4	87.35	5	86.90	87.00	-1	3,184	-0.03%
2022/08/18	0	0.00	3	87.23	87.70	-3	3,215	-0.09%
2022/08/17	0	0.00	2	86.75	86.70	-2	3,238	-0.06%
2022/08/16	17.1	86.00	0.1	85.90	85.50	17	3,288	0.52%
2022/08/15	5	86.90	0	0.00	86.70	5	3,362	0.15%
2022/08/12	0	0.00	2	88.80	88.80	-2	3,366	-0.06%
2022/08/11	0	0.00	5	88.22	88.40	-5	3,375	-0.15%
2022/08/09	5	87.24	16	87.62	88.60	-11	3,381	-0.33%
2022/08/08	2	86.80	5	87.74	87.60	-3	3,378	-0.09%
2022/08/05	1	86.70	8	86.46	87.00	-7	3,379	-0.21%
2022/08/04	34	83.82	1	84.80	84.80	33	3,392	0.97%
2022/08/03	5	85.00	3	85.30	84.80	2	3,395	0.06%
2022/08/02	11	85.38	4	85.88	86.40	7	3,400	0.21%
2022/08/01	3	87.60	2.1	87.10	87.60	0.9	3,411	0.03%
2022/07/29	9.1	85.76	22.1	85.92	85.80	-13	3,420	-0.38%
2022/07/28	3	84.73	1	83.90	83.30	2	3,421	0.06%
2022/07/27	1	85.10	1	85.60	85.00	0	3,434	0.00%
2022/07/26	4	84.88	4.1	85.90	85.00	0	3,431	0.00%
2022/07/25	7	85.84	1	86.00	86.30	6	3,438	0.17%
2022/07/22	3	87.70	11.1	87.71	88.00	-8.1	3,433	-0.23%
2022/07/21	2	84.65	9	84.77	85.90	-7	3,412	-0.21%
2022/07/20	3	83.33	5	84.08	83.00	-2	3,395	-0.06%
2022/07/19	2.1	83.31	15.1	83.34	83.10	-12.9	3,403	-0.38%
2022/07/18	2	81.85	3.1	82.79	81.40	-1.1	3,384	-0.03%
2022/07/15	3	81.40	2	81.90	82.00	1	3,382	0.03%
2022/07/14	10	82.60	15	82.59	83.00	-5	3,401	-0.15%
2022/07/13	5	82.66	4.5	82.54	81.20	0.5	3,385	0.01%
2022/07/12	9	81.70	11	81.71	80.90	-2	3,366	-0.06%
2022/07/11	4	85.53	5	86.14	85.90	-1	3,357	-0.03%
2022/07/08	4.1	86.60	22.1	86.59	87.40	-18	3,329	-0.54%
2022/07/07	1	82.30	1.1	82.67	82.70	-0.1	3,297	0.00%
2022/07/06	1	82.10	3	82.07	81.20	-2	3,275	-0.06%
2022/07/05	17	82.46	25	82.39	83.00	-8	3,268	-0.24%
2022/07/04	24	81.62	11	80.13	80.90	13	3,249	0.40%
2022/07/01	35	84.30	36.3	84.31	80.80	-1.3	3,224	-0.04%
2022/06/30	16	87.09	11.1	87.47	86.20	5	3,181	0.16%
2022/06/29	15.2	90.72	20	90.83	89.60	-4.8	3,144	-0.15%
2022/06/28	27	93.54	28.1	94.59	95.40	-1.1	3,081	-0.03%
2022/06/27	80.1	94.27	77.1	94.80	96.80	3	2,922	0.10%
2022/06/24	21.1	88.24	44	87.74	88.00	-22.9	2,780	-0.82%
2022/06/23	11	83.58	3	84.27	83.00	8	2,656	0.30%
2022/06/22	24	84.97	14	84.76	83.60	10	2,618	0.38%
2022/06/21	10	88.04	18.1	88.02	89.10	-8	2,540	-0.32%
2022/06/20	12.1	90.49	9	90.47	87.00	3.1	2,485	0.12%
2022/06/17	15	96.71	18.1	96.42	95.80	-3.1	2,395	-0.13%
2022/06/16	22.3	98.66	32	101.66	97.00	-9.7	2,343	-0.41%
2022/06/15	7	105.57	7	105.93	103.50	0	2,300	0.00%
2022/06/14	5	107.60	6.1	107.35	108.00	-1.1	2,315	-0.05%
2022/06/13	6.1	109.95	9.3	110.23	108.50	-3.2	2,350	-0.14%
2022/06/10	7.5	118.34	7	117.36	116.50	0.5	2,360	0.02%
2022/06/09	9.1	135.55	4	134.13	133.00	5.1	2,299	0.22%
2022/06/08	8.5	138.97	6.2	140.20	138.50	2.3	2,259	0.10%
2022/06/07	3.2	137.37	3	138.50	137.50	0.2	2,373	0.01%
2022/06/06	9	136.67	7.1	136.65	137.50	1.9	2,877	0.07%
2022/06/02	4	133.25	1	133.50	134.00	3	3,099	0.10%
2022/06/01	1.1	133.00	3	132.33	132.50	-1.9	3,292	-0.06%
2022/05/31	14	129.00	6	129.75	133.00	8	3,909	0.21%
2022/05/30	24	133.46	15	133.10	132.50	9	4,051	0.22%
2022/05/27	4	128.13	8	127.83	129.00	-4	3,976	-0.10%
2022/05/26	1.2	124.46	5	125.20	124.50	-3.8	3,991	-0.10%
2022/05/25	6	124.00	6	122.83	123.50	0	4,015	0.00%
2022/05/24	2.1	124.94	4	122.88	123.50	-1.9	4,021	-0.05%
2022/05/23	16.5	123.36	24.4	123.21	124.00	-7.9	3,987	-0.20%
2022/05/20	4	117.75	15.3	118.79	117.00	-11.3	3,953	-0.28%
2022/05/19	7.4	114.93	1	113.00	115.50	6.4	4,042	0.16%
2022/05/18	0	0.00	1	117.50	117.50	-1	4,064	-0.02%
2022/05/17	6	114.92	8	115.63	115.00	-2	4,080	-0.05%
2022/05/16	4	116.63	0	0.00	117.50	4	4,089	0.10%
2022/05/13	1	118.50	10	116.30	120.00	-9	4,090	-0.22%
2022/05/12	2.1	117.24	2	118.01	114.50	0	4,116	0.00%
2022/05/11	1	118.50	2	119.00	119.00	-1	4,144	-0.02%
2022/05/10	1	119.52	2	120.25	121.00	-1	4,151	-0.02%
2022/05/09	4.4	120.45	4	122.13	120.00	0.4	4,184	0.01%
2022/05/06	5	122.10	1.5	121.67	124.00	3.5	4,239	0.08%
2022/05/05	4.2	122.83	4	121.64	122.50	0.2	4,270	0.00%
2022/05/04	7.3	121.21	3	120.83	120.50	4.3	4,300	0.10%
2022/05/03	0	117.29	1.2	117.83	118.00	-1.2	4,301	-0.03%
2022/04/29	4.2	119.01	5	119.00	118.00	-0.8	4,323	-0.02%
2022/04/28	0	116.00	0	0.00	116.00	0	4,350	0.00%
2022/04/27	1	115.00	3	115.00	114.50	-2	4,364	-0.05%
2022/04/26	2	117.00	3	118.00	117.00	-1	4,367	-0.02%
2022/04/25	5	118.00	4	118.00	117.00	1	4,373	0.02%
2022/04/22	6.1	122.75	1	123.00	122.50	5.1	4,365	0.12%
2022/04/21	4.1	123.25	3.1	123.68	123.50	1	4,382	0.02%
2022/04/20	2	123.50	2	123.75	122.00	0	4,395	0.00%
2022/04/19	0	0.00	3	122.50	121.00	-3	4,414	-0.07%
2022/04/18	2.4	120.61	0	0.00	120.00	2.4	4,427	0.06%
2022/04/15	6	122.42	8.1	123.31	122.00	-2.1	4,450	-0.05%
2022/04/14	4.1	121.90	3	124.50	122.00	1.1	4,447	0.02%
2022/04/13	2.1	123.00	19	123.11	123.50	-16.9	4,452	-0.38%
2022/04/12	1	118.01	2	119.50	120.00	-1	4,464	-0.02%
2022/04/11	1.2	121.00	0	121.50	120.00	1.2	4,473	0.03%
2022/04/08	2	121.00	2	121.50	122.00	0	4,497	0.00%
2022/04/07	7.2	117.53	0	117.00	116.50	7.2	4,491	0.16%
2022/04/06	1	119.50	1	120.01	120.00	0	4,498	0.00%
2022/04/01	2	121.75	2	122.75	123.00	0	4,564	0.00%
2022/03/31	2	122.50	1	123.00	122.50	1	4,563	0.02%
2022/03/30	12	122.00	2	122.75	122.50	10	4,568	0.22%
2022/03/29	1	123.48	4	122.38	122.00	-3	4,564	-0.06%
2022/03/28	5	122.30	5	122.70	122.50	0	4,565	0.00%
2022/03/25	6	124.00	3	123.33	123.00	3	4,581	0.07%
2022/03/24	6	127.75	1.4	127.50	127.50	4.7	4,574	0.10%
2022/03/23	1	130.50	3	130.83	129.00	-2	4,601	-0.04%
2022/03/22	1	131.00	0	0.00	130.00	1	4,618	0.02%
2022/03/21	2	130.75	1	130.50	130.50	1	4,630	0.02%
2022/03/18	0	0.00	0	130.00	131.50	0	4,671	0.00%
2022/03/17	23	130.48	24	130.31	133.00	-1	4,668	-0.02%
2022/03/16	33	129.97	37.3	131.03	129.00	-4.3	4,670	-0.09%
2022/03/15	28	139.41	21	138.83	134.00	7	4,713	0.15%
2022/03/14	8.5	140.20	5	140.50	139.50	3.5	4,762	0.07%
2022/03/11	12.9	139.95	12	140.58	140.00	0.9	4,851	0.02%
2022/03/10	26	142.52	29	143.31	139.00	-3	4,898	-0.06%
2022/03/09	71.3	145.65	59.2	143.78	141.00	12.1	4,863	0.25%
2022/03/08	31.7	146.68	34.4	146.77	150.00	-2.7	4,582	-0.06%
2022/03/07	49.6	150.41	47.4	148.18	146.50	2.2	4,386	0.05%
2022/03/04	158.2	154.80	164.1	155.97	153.00	-5.9	4,324	-0.14%	大買/大賣/
2022/03/03	10	144.20	21.5	146.07	150.00	-11.5	3,707	-0.31%
2022/03/02	7	136.00	5	136.10	136.50	2	3,540	0.06%
2022/03/01	11.4	135.37	9	136.16	137.00	2.3	3,559	0.07%
2022/02/25	1.2	131.08	7	131.71	133.00	-5.8	3,537	-0.16%
2022/02/24	1.1	131.81	3.2	128.22	126.50	-2.2	3,523	-0.06%
2022/02/23	4	131.87	5	132.50	131.50	-1	3,539	-0.03%
2022/02/22	3.1	129.44	4	129.50	129.00	-0.9	3,578	-0.03%
2022/02/21	12.1	134.38	16.3	134.23	133.50	-4.2	3,596	-0.12%
2022/02/18	2	131.50	8.1	128.21	129.50	-6.1	3,554	-0.17%
2022/02/17	2	128.50	1	126.50	127.00	1	3,609	0.03%
2022/02/16	1	127.02	2	126.75	128.50	-1	3,712	-0.03%
2022/02/15	3	125.67	2	125.00	124.00	1	3,877	0.03%
2022/02/14	20	126.83	22	127.39	125.50	-2	4,015	-0.05%
2022/02/11	1.1	128.45	0	0.00	125.50	1.1	4,066	0.03%
2022/02/10	2	127.50	1	127.50	125.50	1	4,158	0.02%
2022/02/09	6	123.08	7	124.93	125.50	-1	4,363	-0.02%
2022/02/08	31	123.10	28	122.68	122.50	3	4,597	0.06%
2022/02/07	8.3	121.49	20	120.80	121.00	-11.7	4,926	-0.24%
2022/01/26	5	114.40	4	113.50	112.00	1	5,286	0.02%
2022/01/25	2.1	111.10	0	0.00	110.50	2.1	5,312	0.04%
2022/01/24	1.1	112.62	66	113.77	115.50	-65	5,363	-1.21%
2022/01/21	4	118.87	11.5	118.39	116.00	-7.5	5,426	-0.14%
2022/01/20	1	121.50	1	121.50	122.50	0	5,453	0.00%
2022/01/19	1	122.98	2	121.50	120.50	-1	5,473	-0.02%
2022/01/18	3	123.33	1	123.50	123.50	2	5,514	0.04%
2022/01/17	1	123.50	1	123.50	123.50	0	5,631	0.00%
2022/01/14	4	126.00	3.2	125.18	126.50	0.8	5,724	0.01%
2022/01/13	3	127.17	1.1	126.95	126.00	1.9	5,812	0.03%
2022/01/12	6.2	127.34	7	127.21	127.50	-0.8	5,870	-0.01%
2022/01/11	1.1	129.08	4.1	129.39	129.00	-3	5,925	-0.05%
2022/01/10	15.2	131.24	12	132.33	130.50	3.2	6,145	0.05%
2022/01/07	2.1	131.76	1	132.00	132.00	1.1	6,498	0.02%
2022/01/06	2	132.27	3	133.67	133.00	-1	6,755	-0.01%
2022/01/05	6	133.33	3	133.33	132.50	3	6,946	0.04%
2022/01/04	0	134.19	2	133.50	134.50	-2	7,109	-0.03%
2022/01/03	9.1	133.22	13	132.46	134.00	-3.9	7,160	-0.06%
2021/12/30	4.1	136.00	2	136.00	136.50	2.1	7,336	0.03%
2021/12/29	5	137.70	1	138.50	137.50	4	7,451	0.05%
2021/12/28	85.2	142.44	77	142.45	139.00	8.2	7,728	0.11%
2021/12/27	2.1	136.97	5	136.80	137.00	-2.9	7,866	-0.04%
2021/12/24	3.1	136.00	0	0.00	135.50	3.1	8,083	0.04%
2021/12/23	5	137.50	2	138.75	136.50	3	8,152	0.04%
2021/12/22	2	139.00	3	138.00	138.00	-1	8,257	-0.01%
2021/12/21	9	138.28	4	138.13	139.50	5	8,354	0.06%
2021/12/20	3	136.33	5	137.00	136.00	-2	8,425	-0.02%
2021/12/17	6	138.50	11	138.77	137.00	-5	8,496	-0.06%
2021/12/16	68.1	136.01	1.1	134.58	135.00	67	8,538	0.79%
2021/12/15	2	134.76	5	135.10	135.00	-3	8,598	-0.03%
2021/12/14	19.8	135.74	5.2	134.62	133.00	14.6	8,730	0.17%
2021/12/13	3.7	140.19	5	140.80	139.00	-1.3	8,724	-0.01%
2021/12/10	12	140.96	23	142.04	140.00	-11	8,798	-0.13%
2021/12/09	29.2	141.86	19.5	142.47	142.50	9.7	8,860	0.11%
2021/12/08	15.6	149.13	10.1	147.93	147.00	5.5	8,831	0.06%
2021/12/07	22.3	147.03	29.1	147.94	148.00	-6.8	8,808	-0.08%
2021/12/06	30.3	146.79	35.2	146.36	145.00	-4.9	8,776	-0.06%
2021/12/03	18.5	144.17	11	145.09	142.00	7.5	8,830	0.09%
2021/12/02	65.3	143.55	85	143.31	144.00	-19.7	9,082	-0.22%
2021/12/01	16	137.44	3.5	138.57	138.00	12.5	8,992	0.14%
2021/11/30	30.5	138.73	47.4	137.97	138.50	-16.9	9,138	-0.18%
2021/11/29	7	130.86	12.3	131.09	131.50	-5.3	9,035	-0.06%
2021/11/26	29.2	132.26	5	131.60	130.00	24.2	9,061	0.27%
2021/11/25	21.2	137.48	26	138.08	136.50	-4.8	9,055	-0.05%
2021/11/24	11.1	135.65	13	136.27	136.50	-1.9	9,073	-0.02%
2021/11/23	5	134.90	10	135.50	134.50	-5	9,123	-0.05%
2021/11/22	7.1	133.22	14	133.71	133.50	-6.9	9,286	-0.07%
2021/11/19	16	133.00	11	133.50	131.50	5	9,360	0.05%
2021/11/18	6.2	135.68	8.1	136.06	134.50	-1.9	9,485	-0.02%
2021/11/17	12	133.54	4	133.38	134.00	8	9,734	0.08%
2021/11/16	18.1	135.92	32	136.02	137.00	-13.9	9,905	-0.14%
2021/11/15	29	135.10	9	136.11	133.50	20	10,229	0.20%
2021/11/12	46	136.97	61	137.70	136.00	-15	10,591	-0.14%
2021/11/11	21.2	134.86	36	138.67	132.00	-14.8	10,671	-0.14%
2021/11/10	11.1	139.09	11.2	139.61	136.50	-0.1	10,848	0.00%
2021/11/09	22.2	139.83	30.1	140.66	139.50	-7.9	10,983	-0.07%
2021/11/08	20.1	135.80	19.2	136.79	139.00	0.8	11,068	0.01%
2021/11/05	42.1	134.21	21.3	134.38	134.00	20.9	11,188	0.19%
2021/11/04	123.7	144.72	92.1	143.40	139.00	31.5	11,506	0.27%	大買/
2021/11/03	34.2	141.09	42	143.66	145.00	-7.8	11,528	-0.07%
2021/11/02	7	132.22	11	132.86	132.00	-4	11,579	-0.03%
2021/11/01	14.3	131.28	14	130.64	130.50	0.3	11,708	0.00%
2021/10/29	15	131.00	19	130.82	129.00	-4	11,795	-0.03%
2021/10/28	16	127.75	16	127.22	125.00	0	12,143	0.00%
2021/10/27	19	124.37	20	124.95	126.00	-1	12,656	-0.01%
2021/10/26	18	126.39	41	125.35	126.50	-23	13,233	-0.17%
2021/10/25	18	126.56	36	126.79	127.00	-18	13,697	-0.13%
2021/10/22	27	122.89	13	124.12	122.00	14	14,045	0.10%
2021/10/21	21	127.93	27.1	128.83	126.50	-6.1	14,397	-0.04%
2021/10/20	28	126.29	13	128.12	125.00	15	14,730	0.10%
2021/10/19	39	126.56	46	127.39	127.00	-7	15,460	-0.05%
2021/10/18	76	123.45	81.3	123.95	126.00	-5.3	16,272	-0.03%
2021/10/15	132	133.08	91	132.98	133.00	41	16,540	0.25%	大買/
2021/10/14	52	130.65	89.5	131.23	138.00	-37.5	16,727	-0.22%
2021/10/13	41	129.61	22	131.23	125.50	19	17,170	0.11%
2021/10/12	44	128.77	47.2	128.04	133.00	-3.2	18,156	-0.02%
2021/10/08	16	133.47	13	132.42	132.00	3	18,599	0.02%
2021/10/07	76.1	137.64	62	137.48	134.00	14.1	19,234	0.07%
2021/10/06	21.1	128.93	22	128.55	129.50	-0.9	19,609	0.00%
2021/10/05	28	131.82	40.2	127.46	132.50	-12.1	20,105	-0.06%
2021/10/04	29	131.10	43.2	132.71	126.00	-14.1	20,507	-0.07%
2021/10/01	13	136.73	14	135.54	140.00	-1	21,336	0.00%
2021/09/30	7	142.79	12	142.58	144.00	-5	21,979	-0.02%
2021/09/29	42	141.93	40.1	141.58	139.00	1.9	22,568	0.01%
2021/09/28	58	144.78	56.1	144.99	143.50	1.9	23,358	0.01%
2021/09/27	21	151.38	12	149.38	149.00	9	24,326	0.04%
2021/09/24	8.1	154.88	19	155.53	156.00	-10.9	25,248	-0.04%
2021/09/23	4.1	150.51	19.8	150.80	151.50	-15.8	25,817	-0.06%
2021/09/22	22	148.89	21.2	148.73	147.00	0.8	26,759	0.00%
2021/09/17	13	153.31	25.2	154.84	155.50	-12.2	27,221	-0.04%
2021/09/16	5	152.00	9	150.89	153.00	-4	27,892	-0.01%
2021/09/15	8.2	149.43	14	149.82	152.00	-5.9	28,218	-0.02%
2021/09/14	26.1	151.10	32.1	149.89	150.00	-6	28,740	-0.02%
2021/09/13	40.1	155.70	23.3	155.34	151.50	16.8	29,687	0.06%
2021/09/10	42	154.26	41.1	155.09	158.00	0.9	30,107	0.00%
2021/09/09	51.1	155.25	49	155.30	156.00	2.1	30,598	0.01%
2021/09/08	50	151.39	51	151.86	154.00	-1	30,648	0.00%
2021/09/07	170.3	158.32	178.2	158.16	154.00	-8	30,675	-0.03%	大買/大賣/
2021/09/06	25.1	154.70	52.2	154.61	151.50	-27.2	30,423	-0.09%
2021/09/03	53.4	162.90	30.1	165.63	157.50	23.3	30,452	0.08%
2021/09/02	4.1	177.98	6	177.67	177.00	-1.9	30,303	-0.01%
2021/09/01	14.1	179.06	47.2	177.87	175.00	-33.1	30,320	-0.11%
2021/08/31	11.3	181.01	19	183.82	179.50	-7.7	30,343	-0.03%
2021/08/30	6	182.67	31	182.55	182.50	-25	30,448	-0.08%
2021/08/27	97.1	182.16	80	181.08	178.00	17.1	30,524	0.06%
2021/08/26	93	187.83	75	187.86	182.00	18	30,680	0.06%
2021/08/25	33.5	184.98	62	184.10	185.00	-28.6	30,722	-0.09%
2021/08/24	108.1	185.90	63	186.33	180.00	45.1	31,199	0.14%	大買/
2021/08/23	107.3	189.51	108.5	189.09	184.00	-1.3	31,441	0.00%	大買/大賣/
2021/08/20	73	178.01	79	176.97	177.00	-6	31,193	-0.02%
2021/08/19	103.4	185.28	82.4	183.69	174.00	21	31,090	0.07%	大買/
2021/08/18	220.3	183.42	224.3	181.68	191.50	-4	30,973	-0.01%	大買/大賣/
2021/08/17	137.5	180.71	116.1	181.57	174.50	21.4	30,603	0.07%	大買/大賣/
2021/08/16	59.1	182.14	84	182.07	182.50	-25	30,542	-0.08%
2021/08/13	55.3	181.99	52	180.70	175.00	3.3	30,388	0.01%
2021/08/12	73	179.14	94	180.19	184.00	-21	30,321	-0.07%
2021/08/11	105	181.28	108.2	179.84	177.50	-3.2	30,246	-0.01%	大買/大賣/
2021/08/10	169	189.08	133	189.14	187.00	36	29,958	0.12%	大買/大賣/
2021/08/09	190.1	188.92	224.9	188.93	183.00	-34.8	29,466	-0.12%	大買/大賣/
2021/08/06	118.2	186.90	116	186.23	180.00	2.2	29,109	0.01%	大買/大賣/
2021/08/05	64.3	178.19	60.1	178.51	180.50	4.2	28,742	0.01%
2021/08/04	57.1	184.54	66.1	184.32	184.50	-9	28,625	-0.03%
2021/08/03	189.2	186.29	149.2	185.16	182.50	40	28,699	0.14%	大買/大賣/
2021/08/02	194	189.92	218.3	186.45	190.00	-24.3	28,426	-0.09%	大買/大賣/
2021/07/30	252.5	197.56	233	196.79	183.00	19.5	27,927	0.07%	大買/大賣/
2021/07/29	139.1	191.36	167.2	194.34	201.50	-28.1	27,415	-0.10%	大買/大賣/
2021/07/28	168.1	186.23	155	186.79	183.50	13.1	27,036	0.05%	大買/大賣/
2021/07/27	120	197.86	118.2	198.17	190.00	1.8	26,859	0.01%	大買/大賣/
2021/07/26	87.1	210.57	113	210.48	206.50	-26	26,606	-0.10%	大賣/
2021/07/23	289.3	222.07	227.1	221.20	210.00	62.1	26,290	0.24%	大買/大賣/
2021/07/22	250.3	204.09	298.9	203.81	224.50	-48.6	25,550	-0.19%	大買/大賣/
2021/07/21	145.5	220.42	149.2	218.45	208.00	-3.7	24,754	-0.01%	大買/大賣/
2021/07/20	157.3	225.43	226.2	224.97	229.00	-68.9	24,353	-0.28%	大買/大賣/
2021/07/19	180.2	241.51	183.3	241.95	235.00	-3.1	23,886	-0.01%	大買/大賣/
2021/07/16	352.4	265.54	283.8	263.53	244.00	68.6	23,486	0.29%	大買/大賣/
2021/07/15	140.1	248.12	127.9	251.48	257.50	12.2	22,414	0.05%	大買/大賣/
2021/07/14	155.3	242.01	180.8	239.13	234.50	-25.5	21,868	-0.12%	大買/大賣/
2021/07/13	180.6	273.80	131.2	270.60	252.00	49.4	21,299	0.23%	大買/大賣/
2021/07/12	122.2	290.52	114.2	290.35	279.50	8	20,787	0.04%	大買/大賣/
2021/07/09	156.4	290.92	145	291.92	280.00	11.3	20,166	0.06%	大買/大賣/
2021/07/08	229.5	295.06	246.8	293.88	295.50	-17.3	19,499	-0.09%	大買/大賣/
2021/07/07	202.7	288.91	168.2	287.88	290.00	34.5	18,526	0.19%	大買/大賣/
2021/07/06	124.4	301.40	106.1	299.21	283.00	18.3	17,714	0.10%	大買/大賣/
2021/07/05	175.5	301.18	158.7	300.53	294.00	16.8	17,091	0.10%	大買/大賣/
2021/07/02	263.5	297.89	226.7	298.41	307.00	36.8	16,199	0.23%	大買/大賣/
2021/07/01	207.4	277.92	208.1	279.49	286.50	-0.7	15,143	0.00%	大買/大賣/
2021/06/30	108.2	250.09	157.3	252.40	260.50	-49.2	14,146	-0.35%	大買/大賣/
2021/06/29	299.3	251.12	225.1	246.74	237.00	74.2	13,514	0.55%	大買/大賣/
2021/06/28	139.1	236.90	99.7	239.20	244.00	39.4	12,513	0.31%	大買/
2021/06/25	137.4	215.34	157.1	217.77	222.00	-19.7	11,999	-0.16%	大買/大賣/
2021/06/24	70.1	196.75	112	196.50	202.00	-41.9	11,191	-0.37%	大賣/
2021/06/23	172	186.62	183.1	187.07	184.00	-11.1	10,842	-0.10%	大買/大賣/
2021/06/22	286.1	211.22	262.3	210.17	197.00	23.8	10,244	0.23%	大買/大賣/
2021/06/21	180.2	202.30	105.5	203.06	205.50	74.7	9,196	0.81%	大買/大賣/
2021/06/18	142.9	183.34	122.7	185.74	189.50	20.2	8,712	0.23%	大買/大賣/
2021/06/17	27.1	166.00	70	161.32	172.50	-42.9	8,170	-0.52%
2021/06/16	23.7	155.33	15	155.97	157.00	8.7	8,058	0.11%
2021/06/15	9.3	139.37	55.2	140.53	146.00	-45.9	7,942	-0.58%
2021/06/11	26.1	136.04	13.1	136.25	133.00	13.1	7,888	0.17%
2021/06/09	5	129.60	6	127.33	125.00	-1	7,759	-0.01%
2021/06/08	5	128.80	5.1	127.13	128.50	-0.1	7,737	0.00%
2021/06/07	19.1	123.59	14	123.96	122.50	5.1	7,707	0.07%
2021/06/04	13	134.73	16	134.41	133.00	-3	7,735	-0.04%
2021/06/03	34.1	129.08	23.1	132.45	132.00	11	7,666	0.14%
2021/06/02	19	123.76	17	124.00	124.00	2	7,441	0.03%
2021/06/01	162	103.18	166.1	104.47	113.00	-4.1	7,205	-0.06%	大買/大賣/
2021/05/31	59.7	102.20	43	102.63	103.00	16.7	6,640	0.25%
2021/05/28	4	93.70	6	93.70	93.70	-2	6,264	-0.03%
2021/05/27	13	85.20	19.2	85.20	85.20	-6.2	6,424	-0.10%
2021/05/26	42	74.58	34	75.11	77.50	8	6,440	0.12%
2021/05/25	6.2	70.84	14	72.96	70.50	-7.8	6,167	-0.13%
2021/05/24	37	73.37	65.1	73.16	72.00	-28.1	6,069	-0.46%
2021/05/21	71.1	71.46	36.1	71.59	71.50	35	5,882	0.59%
2021/05/20	61	70.37	58	69.13	68.40	3	5,775	0.05%
2021/05/19	50.1	69.37	40	70.09	71.10	10.1	5,621	0.18%
2021/05/18	5	63.28	25.1	64.94	65.70	-20.1	5,490	-0.37%
2021/05/17	9	60.46	61.1	60.14	59.80	-52.1	5,451	-0.96%
2021/05/14	8.1	68.90	15	66.40	65.70	-6.9	5,343	-0.13%
2021/05/13	7	67.03	29	66.28	68.20	-22	5,260	-0.42%
2021/05/12	20	72.51	45.1	72.93	70.10	-25.1	5,162	-0.49%
2021/05/11	77.1	82.21	43	79.33	77.80	34.1	5,087	0.67%
2021/05/10	25	80.43	49.1	79.94	82.10	-24.1	4,860	-0.50%
2021/05/07	17.1	74.08	23	74.00	74.70	-5.9	4,707	-0.13%
2021/05/06	39	72.74	68	71.62	72.90	-29	4,628	-0.63%
2021/05/05	64	73.67	34.2	73.01	73.10	29.8	4,535	0.66%
2021/05/04	83	77.19	59	73.97	72.00	24	4,407	0.54%
2021/05/03	46	78.76	42	79.61	79.90	4	4,116	0.10%
2021/04/29	10	72.33	88	71.69	72.70	-78	3,920	-1.99%
2021/04/28	47.9	69.32	9	69.34	68.90	38.9	3,807	1.02%
2021/04/27	24.1	69.45	26	70.01	69.30	-2	3,763	-0.05%
2021/04/26	11	68.15	12.1	67.38	69.30	-1.1	3,660	-0.03%
2021/04/23	8.1	62.84	6	63.72	63.00	2.1	3,560	0.06%
2021/04/22	101	69.98	65.2	70.32	64.90	35.8	3,487	1.03%	大買/
2021/04/21	31	65.93	33.2	66.32	68.30	-2.2	3,175	-0.07%
2021/04/20	19.3	60.21	21	62.04	62.10	-1.7	3,068	-0.06%
2021/04/19	39	61.04	41.2	61.90	61.80	-2.2	3,000	-0.07%
2021/04/16	14	57.50	20.2	58.03	58.70	-6.2	2,881	-0.22%
2021/04/15	1	54.90	1	55.00	55.20	0	2,805	0.00%
2021/04/14	6	54.25	6	55.28	55.10	0	2,817	0.00%
2021/04/13	15	56.84	19	56.57	55.50	-4	2,817	-0.14%
2021/04/12	4.2	55.72	17	55.12	55.20	-12.8	2,759	-0.46%
2021/04/09	6.5	54.20	1	53.50	53.60	5.5	2,725	0.20%
2021/04/08	3	55.17	2.3	55.34	55.30	0.7	2,696	0.03%
2021/04/07	8	55.10	1	54.90	55.10	7	2,703	0.26%
2021/04/06	12	54.03	3	54.83	54.80	9	2,797	0.32%
2021/04/01	10	55.37	3	54.80	54.80	7	2,872	0.24%
2021/03/31	7	55.04	8.2	55.35	55.20	-1.2	2,858	-0.04%
2021/03/30	2	54.60	4	54.53	54.70	-2	2,841	-0.07%
2021/03/29	12	54.28	8	53.96	53.50	4	2,820	0.14%
2021/03/26	1	52.50	4	53.18	53.00	-3	2,850	-0.11%
2021/03/25	7	52.13	8	52.04	51.70	-1	2,929	-0.03%
2021/03/24	0	0.00	1	52.90	52.90	-1	2,946	-0.03%
2021/03/23	7	53.31	5.2	52.84	53.10	1.8	2,947	0.06%
2021/03/22	18.2	55.45	19	55.42	54.60	-0.8	2,936	-0.03%
2021/03/19	7	52.70	15	53.35	53.00	-8	2,971	-0.27%
2021/03/18	14	51.89	16	52.03	52.50	-2	3,079	-0.06%
2021/03/17	12	50.46	28	50.50	50.40	-16	3,108	-0.51%
2021/03/16	26	49.48	19.2	49.50	49.25	6.9	3,083	0.22%
2021/03/15	22.2	49.86	41.3	49.99	49.95	-19.1	3,075	-0.62%
2021/03/12	12.1	48.00	14	48.08	48.55	-1.9	2,987	-0.06%
2021/03/11	30	47.82	18.1	47.94	47.80	11.9	2,938	0.40%
2021/03/10	57.1	47.72	51.4	47.61	47.90	5.7	2,887	0.20%
2021/03/09	45.2	46.41	20	46.52	47.70	25.1	2,699	0.93%
2021/03/08	25.7	44.43	2	44.55	44.60	23.7	2,633	0.90%
2021/03/05	2.3	44.08	7	43.64	43.85	-4.7	2,612	-0.18%
2021/03/04	10	43.98	58	43.99	43.80	-48	2,610	-1.84%
2021/03/03	67.5	44.54	15.2	43.94	44.20	52.3	2,577	2.03%
2021/03/02	100.2	47.37	91.2	47.66	44.85	9	2,542	0.35%
2021/02/26	79.1	44.81	54.1	44.55	45.35	25	2,354	1.06%
2021/02/25	5.1	41.91	1	41.55	41.85	4.1	2,235	0.18%
2021/02/24	4	41.41	3	41.70	40.95	1	2,219	0.05%
2021/02/23	12.1	42.07	14	42.21	41.75	-1.9	2,228	-0.09%
2021/02/22	15	41.97	25.9	42.18	42.15	-10.9	2,221	-0.49%
2021/02/19	2.1	39.98	0.1	40.10	39.95	2	2,170	0.09%
2021/02/18	5	40.34	1	40.15	40.05	4	2,177	0.18%
2021/02/17	15	39.66	11	39.92	40.00	4	2,165	0.19%
2021/02/05	1.1	38.54	0	0.00	38.40	1.1	2,156	0.05%
2021/02/03	0	0.00	2	38.45	38.35	-2	2,198	-0.09%
2021/02/02	0.1	38.60	0	0.00	38.75	0.1	2,260	0.00%
2021/02/01	2	37.25	0	0.00	37.40	2	2,314	0.09%
2021/01/29	0	0.00	2	38.05	38.05	-2	2,314	-0.09%
2021/01/28	0	0.00	1.1	38.97	39.00	-1.1	2,339	-0.05%
2021/01/27	6.1	38.99	0.3	39.68	39.15	5.8	2,382	0.24%
2021/01/26	2.3	39.99	0	0.00	39.85	2.3	2,383	0.10%
2021/01/22	5	39.25	1.1	38.72	39.20	3.9	2,378	0.16%
2021/01/21	5.4	38.92	3.3	38.73	38.15	2.1	2,382	0.09%
2021/01/20	2.4	38.37	9.6	38.82	37.95	-7.2	2,382	-0.30%
2021/01/19	3.9	38.73	4.1	38.45	38.85	-0.1	2,363	-0.01%
2021/01/18	2.4	38.13	2	37.70	38.40	0.4	2,396	0.01%
2021/01/15	6	38.83	8	38.03	38.00	-2	2,405	-0.08%
2021/01/14	0	0.00	4	40.09	40.00	-4	2,375	-0.17%
2021/01/13	2	39.10	4	39.35	40.05	-2	2,379	-0.08%
2021/01/12	9	39.48	3	39.82	39.20	6	2,393	0.25%
2021/01/11	4	40.16	11	40.07	40.10	-7	2,419	-0.29%
2021/01/08	5	39.30	6	39.32	39.15	-1	2,422	-0.04%
2021/01/07	1	38.80	3	39.38	39.10	-2	2,448	-0.08%
2021/01/06	4	39.75	43	39.72	39.60	-39	2,477	-1.57%
2021/01/05	8	40.79	4	41.10	40.85	4	2,492	0.16%
2021/01/04	20	41.42	3	41.53	41.45	17	2,475	0.69%
2020/12/31	12	41.20	3.1	41.05	41.05	9	2,459	0.36%
2020/12/30	8.7	41.24	9	41.17	41.20	-0.3	2,452	-0.01%
2020/12/29	58	43.23	42	43.11	42.20	16	2,434	0.66%
2020/12/28	37.1	42.82	28	42.54	43.00	9.1	2,328	0.39%
2020/12/25	5	40.30	1	40.20	40.15	4	2,230	0.18%
2020/12/24	6	39.93	1	39.85	39.85	5	2,223	0.22%
2020/12/23	7	39.87	6	39.78	40.20	1	2,220	0.05%
2020/12/22	16	40.73	23.2	40.38	39.80	-7.2	2,246	-0.32%
2020/12/21	29.2	42.22	55.1	42.24	42.15	-25.9	2,215	-1.17%
2020/12/18	44	40.90	16	41.15	40.35	28	2,150	1.30%
2020/12/17	8	41.38	15	41.23	41.10	-7	2,137	-0.33%
2020/12/16	12.1	41.77	25.2	42.05	42.00	-13.1	2,156	-0.61%
2020/12/15	29.2	41.57	34	41.61	42.00	-4.8	2,118	-0.23%
2020/12/14	71.1	40.61	114.2	40.26	41.40	-43.1	2,018	-2.14%	大賣/
2020/12/11	35	38.88	21.4	39.02	38.60	13.6	1,885	0.72%
2020/12/10	35.3	38.15	17	38.17	37.95	18.3	1,800	1.02%
2020/12/09	13	37.45	13	37.08	37.70	0	1,794	0.00%
2020/12/08	6.3	36.48	8	36.54	36.50	-1.7	1,810	-0.09%
2020/12/07	8	35.61	3	35.25	35.50	5	1,841	0.27%
2020/12/04	5	36.18	4	36.19	36.60	1	1,898	0.05%
2020/12/03	4	35.65	7	36.08	35.80	-3	1,960	-0.15%
2020/12/02	11	35.59	2	36.00	35.60	9	2,039	0.44%
2020/12/01	5	36.39	4	36.30	36.30	1	2,119	0.05%
2020/11/30	6	36.92	1	36.95	36.80	5	2,227	0.22%
2020/11/27	8	36.94	2	36.95	37.05	6	2,311	0.26%
2020/11/26	3	37.03	0	0.00	37.00	3	2,493	0.12%
2020/11/25	14	37.02	1	36.70	36.55	13	2,628	0.49%
2020/11/24	4	37.24	2	36.98	36.90	2	2,647	0.08%
2020/11/23	5	37.83	0.1	37.66	37.75	4.9	2,620	0.19%
2020/11/20	11	37.96	7	37.80	37.55	4	2,603	0.15%
2020/11/18	10	38.18	21.1	38.16	38.20	-11.1	2,565	-0.43%
2020/11/17	1	37.15	2	37.65	37.80	-1	2,547	-0.04%
2020/11/16	5	37.39	2	37.13	37.70	3	2,553	0.12%
2020/11/13	4	37.10	1	37.10	37.10	3	2,552	0.12%
2020/11/12	3	37.37	1	37.25	37.35	2	2,561	0.08%
2020/11/11	8	37.64	15	36.96	37.65	-7	2,574	-0.27%
2020/11/10	24	38.42	10	39.15	38.15	14	2,557	0.55%
2020/11/09	11	40.02	12	39.94	40.00	-1	2,494	-0.04%
2020/11/06	7	38.39	15	38.40	38.35	-8	2,430	-0.33%
2020/11/05	18	38.98	10	38.92	38.60	8	2,459	0.33%
2020/11/04	10	39.81	4	39.60	39.20	6	2,474	0.24%
2020/11/03	3	38.57	7	38.40	38.60	-4	2,437	-0.16%
2020/11/02	9	38.61	5	37.94	38.70	4	2,442	0.16%
2020/10/30	3	38.52	6	38.89	38.40	-3	2,438	-0.12%
2020/10/29	7	38.71	5	37.81	38.90	2	2,433	0.08%
2020/10/28	9	38.43	8	38.63	38.15	1	2,442	0.04%
2020/10/27	2	38.13	1	37.50	38.40	1	2,432	0.04%
2020/10/26	25	38.87	18	38.66	38.10	7	2,435	0.29%
2020/10/23	0.1	37.70	0	0.00	37.80	0.1	2,393	0.00%
2020/10/22	2	38.05	13.1	37.62	37.60	-11.1	2,390	-0.47%
2020/10/21	5	38.05	0.2	37.95	38.00	4.9	2,396	0.20%
2020/10/20	5	37.79	0	0.00	38.25	5	2,388	0.21%
2020/10/19	6	37.75	11	37.63	38.20	-5	2,363	-0.21%
2020/10/16	4	37.08	4	36.61	36.10	0	2,322	0.00%
2020/10/15	7	36.87	27	37.02	36.95	-20	2,312	-0.87%
2020/10/14	12	37.72	30	37.55	37.85	-18	2,283	-0.79%
2020/10/13	23	36.71	30	36.43	36.65	-7	2,239	-0.31%
2020/10/12	2	34.98	1	35.85	34.95	1	2,186	0.05%
2020/10/07	1	35.25	1	36.35	35.95	0	2,198	0.00%
2020/10/06	3	35.40	0	0.00	35.40	3	2,197	0.14%
2020/10/05	2	35.13	16	35.39	35.65	-14	2,244	-0.62%
2020/09/30	1	34.95	3	34.50	34.95	-2	2,258	-0.09%
2020/09/29	1	33.85	3	34.25	33.85	-2	2,281	-0.09%
2020/09/28	2	33.70	41	33.62	34.20	-39	2,305	-1.69%
2020/09/25	8	34.49	9	34.33	33.35	-1	2,399	-0.04%
2020/09/24	19	33.77	20	33.65	34.00	-1	2,519	-0.04%
2020/09/23	37	34.06	20	34.03	33.80	17	2,552	0.67%
2020/09/22	64	34.67	19	35.19	35.40	45	2,535	1.78%
2020/09/21	24	35.01	4	34.91	35.65	20	2,507	0.80%
2020/09/18	1	34.35	1	34.50	34.20	0	2,482	0.00%
2020/09/17	8	34.48	3	34.98	34.30	5	2,477	0.20%
2020/09/16	11	34.80	30	34.82	34.70	-19	2,459	-0.77%
2020/09/15	6	35.72	26	35.45	35.55	-20	2,440	-0.82%
2020/09/14	7	35.93	8	35.76	35.80	-1	2,439	-0.04%
2020/09/11	8	36.92	28	36.84	36.30	-20	2,413	-0.83%
2020/09/10	5	37.89	46	37.91	37.85	-41	2,393	-1.71%
2020/09/09	23	38.65	9	38.48	38.20	14	2,359	0.59%
2020/09/08	16	37.91	13.3	37.98	38.00	2.7	2,298	0.12%
2020/09/07	24	39.24	17	39.23	38.75	7	2,230	0.31%
2020/09/04	30	39.11	34	38.75	40.10	-4	2,151	-0.19%
2020/09/03	43	38.60	38	38.48	38.05	5	2,068	0.24%
2020/09/02	21	35.81	41	36.05	36.25	-20	1,953	-1.02%
2020/09/01	106.3	35.46	76	35.10	34.40	30.3	1,871	1.62%	大買/
2020/08/31	36	34.89	34	35.69	35.75	2	1,684	0.12%
2020/08/28	5	32.57	11	32.51	32.50	-6	1,537	-0.39%
2020/08/27	6	31.30	2	32.15	31.45	4	1,493	0.27%
2020/08/26	12	31.71	2	31.73	31.80	10	1,498	0.67%
2020/08/25	5	31.74	2	32.00	31.70	3	1,549	0.19%
2020/08/24	0	0.00	2	31.30	31.25	-2	1,615	-0.12%
2020/08/20	1	30.30	2	30.30	30.30	-1	1,620	-0.06%
2020/08/19	1	31.95	2	31.65	31.20	-1	1,607	-0.06%
2020/08/18	0	0.00	2	32.40	32.00	-2	1,607	-0.12%
2020/08/17	3	32.10	5	31.87	32.00	-2	1,602	-0.12%
2020/08/14	1	31.55	9	31.61	31.55	-8	1,590	-0.50%
2020/08/12	0	0.00	9	30.10	30.85	-9	1,580	-0.57%
2020/08/11	5	31.58	4	31.04	30.90	1	1,578	0.06%
2020/08/10	200	32.51	199	31.33	31.90	1	1,540	0.06%	大買/大賣/
2020/08/07	0	0.00	20	30.35	30.70	-20	1,488	-1.34%
2020/08/06	3	30.10	24	30.38	30.20	-21	1,476	-1.42%
2020/08/05	1	29.15	23	29.29	29.60	-22	1,458	-1.51%
2020/08/04	2.2	28.72	0	0.00	28.85	2.2	1,446	0.15%
2020/08/03	23	29.01	4	29.11	28.50	19	1,445	1.31%
2020/07/31	2.1	29.36	0	0.00	29.10	2.1	1,420	0.15%
2020/07/30	1	29.25	0	0.00	29.30	1	1,408	0.07%
2020/07/29	0	0.00	2	28.50	28.70	-2	1,390	-0.14%
2020/07/27	0	0.00	3	28.80	28.55	-3	1,359	-0.22%
2020/07/24	1	28.95	2	29.00	29.00	-1	1,348	-0.07%
2020/07/21	5	28.95	1	28.50	28.95	4	1,326	0.30%
2020/07/17	0	0.00	7	27.95	28.00	-7	1,304	-0.54%
2020/07/16	0	0.00	2	27.93	27.85	-2	1,295	-0.15%
2020/07/15	1	28.05	0	0.00	27.90	1	1,291	0.08%
2020/07/14	6	28.28	1	28.30	28.05	5	1,283	0.39%
2020/07/13	2	29.05	15	28.96	29.00	-13	1,262	-1.03%
2020/07/10	24	28.74	7	28.54	28.60	17	1,251	1.36%
2020/07/09	22	31.61	24	31.05	30.70	-2	1,194	-0.17%
2020/07/08	7	31.89	15	31.95	31.90	-8	1,165	-0.69%
2020/07/07	36	31.66	17	31.73	31.65	19	1,127	1.68%
2020/07/06	52	31.73	21	32.11	31.70	31	1,093	2.83%
2020/07/03	53	29.99	77	30.56	30.55	-24	989	-2.42%
2020/07/02	30	27.87	19	27.93	28.20	11	828	1.33%
2020/07/01	19	27.45	1	27.45	27.50	18	768	2.34%
2020/06/30	7	27.41	0	0.00	27.40	7	743	0.94%
2020/06/29	10	27.41	7	27.44	27.45	3	729	0.41%
2020/06/24	11	27.46	0	0.00	27.45	11	712	1.54%
2020/06/23	9	27.41	1	27.55	27.50	8	707	1.13%
2020/06/22	30	27.51	8	27.50	27.45	22	695	3.16%
2020/06/19	4	27.50	7	27.65	27.50	-3	681	-0.44%
2020/06/18	6	27.31	7	27.49	27.50	-1	667	-0.15%
2020/06/17	17	27.11	42	27.04	27.25	-25	642	-3.89%
2020/06/16	9	26.60	1	26.60	26.60	8	614	1.30%
2020/06/15	1	26.60	3	26.50	26.45	-2	604	-0.33%
2020/06/12	14	25.85	12	26.11	26.35	2	590	0.34%
2020/06/11	35	26.27	2	26.65	26.25	33	581	5.67%
2020/06/10	0	0.00	3	26.55	26.65	-3	573	-0.52%
2020/06/09	0.1	26.50	0	0.00	26.50	0.1	564	0.02%
2020/06/08	2.2	26.25	12	26.50	26.40	-9.8	564	-1.74%
2020/06/05	3	26.15	1	26.15	26.20	2	544	0.37%
2020/06/04	1	26.00	0	0.00	26.10	1	542	0.18%
2020/06/03	3	26.17	2	26.10	26.05	1	537	0.19%
2020/06/02	33	26.23	32	26.22	26.20	1	522	0.19%
2020/06/01	40.8	26.31	9	26.33	26.25	31.8	507	6.26%
2020/05/29	51	26.50	12	26.50	26.50	39	456	8.55%
2020/05/28	11	24.63	12	24.17	24.10	-1	378	-0.26%
2020/05/26	2	24.23	1	24.35	23.90	1	362	0.28%
2020/05/25	0	0.00	4	24.20	24.30	-4	350	-1.14%
2020/05/21	4	24.03	0	0.00	24.00	4	322	1.24%
2020/05/20	0	0.00	1	23.50	23.50	-1	306	-0.33%
2020/05/19	0	0.00	2	23.35	23.25	-2	302	-0.66%
2020/05/18	1	23.15	1	22.95	23.20	0	299	0.00%
2020/05/14	0	0.00	1	22.45	22.45	-1	285	-0.35%
2020/05/12	1	22.25	42	22.19	22.30	-41	277	-14.76%
2020/05/11	8	21.83	0	0.00	22.05	8	273	2.93%
2020/05/08	5	21.55	1	21.45	21.70	4	269	1.49%
2020/05/07	7	22.02	3	22.25	22.35	4	258	1.55%
2020/05/06	16	21.61	1	21.60	21.70	15	254	5.90%
2020/05/05	3	21.55	0	0.00	21.65	3	254	1.18%
2020/04/28	2	21.60	0	0.00	21.45	2	262	0.76%
2020/04/24	0	0.00	3	21.05	21.05	-3	269	-1.12%
2020/04/21	1	20.55	15	20.71	20.55	-14	268	-5.22%
2020/04/20	2	21.40	0	0.00	21.30	2	263	0.76%
2020/04/14	0	0.00	8	21.30	21.30	-8	257	-3.11%
2020/04/13	8	21.13	6	20.98	21.20	2	255	0.78%
2020/04/10	10	20.65	2	20.65	20.80	8	251	3.18%
2020/04/09	1	20.45	1	20.55	20.60	0	251	0.00%
2020/04/08	14	20.06	0	0.00	20.50	14	249	5.60%
2020/04/07	1	19.70	0	0.00	19.75	1	246	0.41%
2020/04/01	0	20.70	0	0.00	19.20	0	241	0.00%
2020/03/30	0	20.60	0	0.00	18.90	0	240	0.00%
2020/03/26	5	19.00	0	0.00	19.10	5	233	2.14%
2020/03/24	2	18.40	0	0.00	18.30	2	228	0.88%
2020/03/20	0	0.00	4	18.05	18.20	-4	229	-1.74%
2020/03/19	0	0.00	3	17.75	17.60	-3	223	-1.34%
2020/03/18	1	18.85	2	19.25	18.85	-1	214	-0.47%
2020/03/16	0	20.00	0	0.00	20.00	0	212	0.00%
2020/03/13	1	19.80	3	19.85	20.20	-2	206	-0.97%
2020/03/12	0	0.00	6	21.90	21.45	-6	195	-3.07%
2020/03/09	2	22.25	0	0.00	22.20	2	203	0.98%
2020/03/05	0	0.00	4	22.75	22.80	-4	191	-2.09%
2020/03/04	3	22.67	0	0.00	22.65	3	194	1.55%
2020/03/02	1	22.70	0	0.00	22.70	1	188	0.53%
2020/02/27	0	23.90	0	0.00	22.75	0	186	0.02%
2020/02/25	5	22.95	2	22.90	22.95	3	184	1.62%
2020/02/19	0	0.00	1	23.20	23.15	-1	181	-0.55%
2020/02/17	2	22.90	0	0.00	22.75	2	177	1.13%
2020/02/12	0	0.00	1	23.05	23.00	-1	180	-0.55%
2020/02/11	5	23.10	0	0.00	23.05	5	181	2.76%
2020/02/10	1	22.90	0	0.00	23.00	1	183	0.55%
2020/02/06	2	23.33	0	0.00	23.30	2	194	1.03%
2020/02/05	1	22.90	0	0.00	22.95	1	193	0.52%
2020/02/03	4	22.70	0	0.00	22.95	4	190	2.10%
2020/01/30	6	23.40	10	23.02	22.85	-4	181	-2.21%
2020/01/20	2	24.20	0	0.00	24.20	2	174	1.15%
2020/01/17	5	24.10	0	0.00	24.15	5	173	2.88%
2020/01/14	0.1	24.10	0	0.00	24.10	0.1	175	0.06%
2020/01/10	8	24.00	0	0.00	24.10	8	188	4.24%
2020/01/09	10	24.00	0	0.00	24.00	10	188	5.30%
2020/01/06	0	0.00	2	23.95	23.90	-2	226	-0.88%
2019/12/30	8	24.05	0	0.00	24.10	8	225	3.55%
2019/12/26	0	24.00	0	0.00	24.00	0	228	0.00%
2019/12/25	0	24.00	2	24.10	24.10	-2	234	-0.85%
2019/12/23	0	0.00	7	24.03	24.05	-7	239	-2.93%
2019/12/19	0	0.00	1	23.95	24.00	-1	240	-0.42%
2019/12/10	0	0.00	2	24.15	24.15	-2	225	-0.89%
2019/12/09	3	24.25	4	24.28	24.20	-1	233	-0.43%
2019/12/06	0	0.00	2	24.18	24.20	-2	234	-0.85%
2019/11/27	0	0.00	7	24.05	24.10	-7	228	-3.07%
2019/11/19	0	0.00	1	23.80	23.90	-1	238	-0.42%
2019/11/18	0	0.00	5	23.90	23.85	-5	239	-2.09%
2019/11/15	5	23.80	0	0.00	23.90	5	242	2.06%
2019/11/14	8	23.88	0	0.00	23.70	8	252	3.16%
2019/11/11	0	0.00	1	24.05	23.85	-1	252	-0.40%
2019/11/08	6	24.10	5	24.20	24.10	1	252	0.40%
2019/11/06	0	0.00	9	24.07	24.15	-9	257	-3.50%
2019/11/05	3	24.00	48	23.99	24.10	-45	253	-17.77%
2019/11/04	0	0.00	2	23.45	23.45	-2	245	-0.82%
2019/10/31	5	23.40	0	0.00	23.35	5	254	1.96%
2019/10/29	2	23.55	3	23.57	23.50	-1	257	-0.39%
2019/10/28	1	23.55	0	0.00	23.55	1	259	0.39%
2019/10/25	26	23.51	0	0.00	23.40	26	258	10.05%
2019/10/24	4	23.45	0	0.00	23.40	4	260	1.54%
2019/10/23	0	0.00	3	23.60	23.55	-3	262	-1.14%
2019/10/22	2	23.80	0	0.00	23.70	2	271	0.74%
2019/10/17	10	23.80	0	0.00	23.85	10	305	3.27%
2019/10/16	0	0.00	10	23.70	23.80	-10	319	-3.13%
2019/10/15	3	23.55	1	23.90	23.90	2	328	0.61%
2019/10/14	0	0.00	2	23.50	23.35	-2	299	-0.67%
2019/10/09	2	23.45	0	0.00	23.45	2	301	0.66%
2019/10/07	19	23.52	0	0.00	23.65	19	312	6.09%
2019/10/03	8	23.28	0	0.00	23.25	8	317	2.52%
2019/10/02	2	23.40	1	23.35	23.35	1	320	0.31%
2019/10/01	2	23.45	0	0.00	23.50	2	319	0.63%
2019/09/26	1	23.65	0	0.00	23.65	1	321	0.31%
2019/09/25	0	0.00	1	23.95	23.85	-1	321	-0.31%
2019/09/24	23	24.00	0	0.00	23.95	23	325	7.07%
2019/09/23	2	24.00	0	0.00	24.00	2	326	0.61%
2019/09/19	3	24.00	0	0.00	24.00	3	330	0.91%
2019/09/18	0	0.00	1	24.10	24.05	-1	331	-0.30%
2019/09/12	0	0.00	4	24.20	24.20	-4	333	-1.20%
2019/09/10	0	0.00	4	24.30	24.30	-4	324	-1.23%
2019/09/09	0	0.00	4	24.40	24.40	-4	322	-1.24%
2019/09/06	2	24.10	12	24.05	24.20	-10	332	-3.00%
2019/09/05	4	23.83	0	0.00	24.10	4	333	1.20%
2019/09/04	0	0.00	3	23.88	23.90	-3	329	-0.91%
2019/08/30	0	0.00	6	23.72	23.70	-6	332	-1.81%
2019/08/27	3	23.55	0	0.00	23.60	3	339	0.88%
2019/08/26	2	23.45	1	23.70	23.70	1	340	0.29%
2019/08/23	0	0.00	4	23.80	23.70	-4	339	-1.18%
2019/08/22	16	23.70	4	23.65	23.65	12	337	3.56%
2019/08/21	8	23.21	0	0.00	23.30	8	331	2.42%
2019/08/20	3	23.12	0	0.00	23.10	3	333	0.90%
2019/08/19	7	23.16	1	23.10	23.10	6	332	1.81%
2019/08/08	0	0.00	2	23.75	23.65	-2	331	-0.60%
2019/08/07	3	23.35	0	0.00	23.35	3	331	0.90%
2019/07/31	0	0.00	20	24.00	24.00	-20	398	-5.02%
2019/07/30	0	0.00	6	24.05	24.05	-6	412	-1.45%
2019/07/26	10	24.25	0	0.00	24.25	10	431	2.32%
2019/07/25	5	24.05	3	24.08	24.20	2	434	0.46%
2019/07/24	3	24.05	20	24.05	23.95	-17	445	-3.82%
2019/07/23	1	24.30	0	0.00	24.20	1	440	0.23%
2019/07/22	5	24.40	111	24.39	24.35	-106	437	-24.25%	大賣/鉅額交易
2019/07/19	13.1	26.54	1	26.60	26.55	12.1	422	2.87%
2019/07/18	36	26.56	0	0.00	26.50	36	411	8.75%
2019/07/17	23	26.54	0	0.00	26.50	23	412	5.58%
2019/07/16	71	26.52	2	26.45	26.50	69	408	16.89%
2019/07/15	0	0.00	2	26.55	26.45	-2	404	-0.49%
2019/07/12	1	26.45	0	0.00	26.45	1	408	0.24%
2019/07/11	3	26.47	0	0.00	26.50	3	416	0.72%
2019/07/10	4	26.39	0	0.00	26.40	4	431	0.93%
2019/07/09	0	0.00	1	26.40	26.35	-1	472	-0.21%
2019/07/08	1	26.45	0	0.00	26.45	1	491	0.20%
2019/07/05	2	26.45	0	0.00	26.40	2	510	0.39%
2019/07/04	0	0.00	1	26.40	26.45	-1	512	-0.20%
2019/07/03	2	26.30	6	26.29	26.25	-4	537	-0.74%
2019/07/01	0	0.00	1	26.15	26.30	-1	548	-0.18%
2019/06/28	0	0.00	2	26.03	25.90	-2	553	-0.36%
2019/06/27	3	25.95	0	0.00	25.95	3	558	0.54%
2019/06/26	5	25.95	1	25.90	25.95	4	561	0.71%
2019/06/25	0	27.90	8	25.96	25.90	-8	576	-1.39%
2019/06/24	0	26.00	28	25.98	25.95	-28	627	-4.46%
2019/06/21	11	25.78	0	0.00	25.65	11	629	1.75%
2019/06/20	12	25.69	0	0.00	25.65	12	630	1.90%
2019/06/19	1	25.55	1	25.60	25.55	0	633	0.00%
2019/06/18	6	25.63	2	25.55	25.45	4	636	0.63%
2019/06/14	0	0.00	2	25.70	25.50	-2	646	-0.31%
2019/06/13	0	0.00	14	25.74	25.90	-14	634	-2.21%
2019/06/12	0	0.00	26	25.82	25.70	-26	639	-4.07%
2019/06/11	1	25.55	0	0.00	25.55	1	639	0.16%
2019/06/06	0	0.00	3	25.25	25.25	-3	643	-0.47%
2019/06/05	7	25.15	0	0.00	25.15	7	654	1.07%
2019/06/03	1	25.25	0	0.00	25.30	1	649	0.15%
2019/05/31	4	25.50	0	0.00	25.40	4	649	0.62%
2019/05/29	1	25.30	0	0.00	25.30	1	658	0.15%
2019/05/28	2	25.35	0	0.00	25.40	2	661	0.30%
2019/05/27	10	25.35	0	0.00	25.30	10	670	1.49%
2019/05/24	0	0.00	2	25.20	25.30	-2	680	-0.29%
2019/05/23	8	25.25	3	25.20	25.15	5	685	0.73%
2019/05/22	6	25.35	0	0.00	25.35	6	692	0.87%
2019/05/21	15	25.22	0	0.00	25.40	15	697	2.15%
2019/05/20	0	0.00	1	25.05	25.10	-1	698	-0.14%
2019/05/17	0	0.00	2	25.20	25.20	-2	704	-0.28%
2019/05/15	0	0.00	3	25.53	25.65	-3	702	-0.43%
2019/05/14	1	25.10	2	25.35	25.40	-1	704	-0.14%
2019/05/13	6	25.15	0	0.00	25.15	6	697	0.86%
2019/05/10	0	0.00	4	25.96	25.80	-4	677	-0.59%
2019/05/09	2	26.03	1	26.00	26.05	1	670	0.15%
2019/05/08	2	26.40	0	0.00	26.30	2	666	0.30%
2019/05/07	2	27.25	11	27.34	27.25	-9	654	-1.38%
2019/05/06	4	27.50	6	27.42	27.35	-2	638	-0.31%
2019/05/03	9	28.00	0	0.00	28.05	9	625	1.44%
2019/04/23	0	0.00	2	28.10	28.10	-2	582	-0.34%
2019/04/22	4	27.95	0	0.00	27.80	4	569	0.70%
2019/04/18	4	28.08	0	0.00	27.80	4	568	0.70%
2019/04/17	2	27.95	6	27.98	27.95	-4	563	-0.71%
2019/04/16	8	28.04	14	27.99	28.10	-6	551	-1.09%
2019/04/15	21	28.75	13	28.73	28.15	8	530	1.51%
2019/04/12	7	27.80	5	27.92	27.95	2	486	0.41%
2019/04/11	14	27.41	10	27.46	27.60	4	464	0.86%
2019/04/10	0	0.00	4	27.25	27.30	-4	442	-0.90%
2019/04/09	15	27.23	0	0.00	27.30	15	437	3.43%
2019/04/08	0	0.00	8	26.80	26.80	-8	406	-1.97%
2019/04/03	2	26.60	0	0.00	26.60	2	400	0.50%
2019/04/01	1	26.70	0	0.00	26.75	1	385	0.26%
2019/03/28	0	0.00	1	26.45	26.50	-1	372	-0.27%
2019/03/27	20	26.74	5	26.70	26.60	15	361	4.15%
2019/03/26	4	26.15	1	26.20	26.25	3	309	0.97%
2019/03/18	0	0.00	1	25.70	25.85	-1	324	-0.31%
2019/03/15	1	25.60	0	0.00	25.55	1	328	0.30%
2019/03/08	0	25.85	0	0.00	25.85	0	323	0.00%
2019/03/07	0	0.00	3	25.73	25.85	-3	324	-0.92%
2019/03/05	2	25.95	2	25.95	25.90	0	327	0.00%
2019/03/04	3	25.98	0	0.00	26.00	3	324	0.93%
2019/02/26	1	25.90	0	0.00	25.85	1	319	0.31%
2019/02/25	0	0.00	3	25.70	25.75	-3	314	-0.95%
2019/02/21	0	0.00	1	25.45	25.60	-1	298	-0.34%
2019/02/19	0	25.35	0	0.00	25.30	0	295	0.00%
2019/02/15	1	25.10	0	0.00	25.15	1	289	0.35%
2019/02/14	2	24.95	2	25.00	25.00	0	296	0.00%
2019/02/12	0	0.00	1	25.00	25.05	-1	305	-0.33%
2019/01/28	6	25.33	3	25.30	25.20	3	361	0.83%
2019/01/24	0	25.05	0	0.00	24.70	0	356	0.00%
2019/01/17	3	24.48	0	0.00	24.60	3	379	0.79%
2019/01/15	4	24.45	0	0.00	24.40	4	395	1.01%
2019/01/10	8	24.60	8	24.30	24.35	0	433	0.00%
2018/12/28	0	0.00	2	24.15	24.40	-2	517	-0.39%
2018/12/20	1	24.60	0	0.00	24.50	1	629	0.16%
2018/12/19	0	0.00	3	25.05	25.05	-3	629	-0.48%
2018/12/17	0	0.00	5	25.25	25.40	-5	648	-0.77%
2018/12/13	1	25.25	0	0.00	25.25	1	695	0.14%
2018/12/11	7	25.30	11	25.23	25.00	-4	741	-0.54%
2018/12/10	8	24.95	0	0.00	24.95	8	756	1.06%
2018/11/23	0	0.00	15	24.33	24.25	-15	882	-1.70%
2018/11/22	0	0.00	7	24.70	24.45	-7	880	-0.80%
2018/11/21	0	0.00	11	24.75	24.80	-11	877	-1.25%
2018/11/15	0	0.00	1	24.50	24.45	-1	877	-0.11%
2018/11/14	2	24.50	0	0.00	24.50	2	874	0.23%
2018/11/13	1	24.55	1	24.40	24.50	0	874	0.00%
2018/11/12	0	0.00	10	24.65	24.70	-10	866	-1.15%
2018/11/09	2	24.85	5	24.91	25.10	-3	859	-0.35%
2018/11/08	3	24.70	3	24.55	24.60	0	856	0.00%
2018/11/07	19	25.03	10	24.80	24.55	9	854	1.05%
2018/11/01	0	0.00	25	24.96	24.85	-25	845	-2.96%
2018/10/30	22	24.69	0	0.00	24.60	22	850	2.59%
2018/10/26	0	0.00	8	24.96	24.70	-8	849	-0.94%
2018/10/24	3	24.53	4	24.45	25.10	-1	847	-0.12%
2018/10/22	12	26.07	0	0.00	26.10	12	832	1.44%
2018/10/19	2	25.85	13	25.61	26.10	-11	820	-1.34%
2018/10/18	0	0.00	1	25.45	25.75	-1	810	-0.12%
2018/10/17	0	0.00	3	25.10	24.95	-3	796	-0.38%
2018/10/16	0	0.00	4	25.48	25.50	-4	783	-0.51%
2018/10/15	16	25.16	3	25.12	25.20	13	771	1.68%
2018/10/12	1	23.80	4	24.10	24.40	-3	754	-0.40%
2018/10/11	5.2	23.62	1	23.50	23.50	4.2	746	0.56%
2018/10/05	0	0.00	1	25.55	25.25	-1	715	-0.14%
2018/10/04	0	0.00	10	25.83	25.95	-10	700	-1.43%
2018/10/03	5	26.52	0	0.00	26.55	5	697	0.72%
2018/10/02	6	26.80	9	26.55	26.70	-3	707	-0.42%
2018/10/01	33	26.66	8.1	26.83	27.00	24.9	693	3.60%
2018/09/28	0	0.00	17	25.77	25.80	-17	652	-2.61%
2018/09/27	0	0.00	12	25.57	25.45	-12	646	-1.86%
2018/09/25	5	25.50	7.1	25.45	25.50	-2.1	645	-0.32%
2018/09/21	0	0.00	4	25.03	24.95	-4	634	-0.63%
2018/09/19	4	25.68	1	25.50	25.35	3	619	0.48%
2018/09/18	2	26.40	4	26.43	26.45	-2	597	-0.33%
2018/09/17	11	26.90	7	27.04	26.50	4	587	0.68%
2018/09/14	6	26.43	14	26.46	26.55	-8	547	-1.46%
2018/09/13	0	0.00	3	25.82	26.00	-3	512	-0.59%
2018/09/12	18	25.47	22	25.68	25.65	-4	491	-0.81%
2018/09/11	8	25.06	10	25.10	25.40	-2	436	-0.46%
2018/09/07	1	23.90	2	24.10	23.85	-1	375	-0.27%
2018/08/27	1	24.45	1	24.40	24.25	0	381	0.00%
2018/08/21	0	0.00	1	24.05	24.15	-1	375	-0.27%
2018/08/20	0	0.00	7	24.29	23.95	-7	374	-1.87%
2018/08/17	0	0.00	2	24.30	24.05	-2	371	-0.54%
2018/08/14	7	23.72	2	23.55	23.75	5	368	1.36%
2018/08/13	1	23.60	2	23.45	23.65	-1	364	-0.27%
2018/08/10	4	25.25	4	24.60	24.60	0	351	0.00%
2018/08/07	0	0.00	5	24.48	24.20	-5	322	-1.55%
2018/08/03	0	0.00	1	24.00	23.90	-1	321	-0.31%
2018/08/01	0	0.00	2	24.00	24.20	-2	320	-0.62%
2018/07/31	2	24.60	1	24.10	24.05	1	327	0.31%
2018/07/19	0	0.00	1	23.50	23.50	-1	318	-0.31%
2018/07/16	0	0.00	1	22.95	23.10	-1	330	-0.30%
2018/07/13	2	22.85	65	22.97	23.00	-63	340	-18.52%
2018/07/12	1.2	23.03	6	22.89	23.05	-4.8	354	-1.34%
2018/07/11	2	22.65	18	23.00	23.00	-16	365	-4.38%
2018/07/10	0	0.00	1	23.90	23.85	-1	380	-0.26%
2018/07/09	7	23.59	0	0.00	23.60	7	373	1.88%
2018/07/06	2	23.10	3	23.30	23.35	-1	376	-0.27%
2018/07/04	1	23.75	1	23.75	23.65	0	404	0.00%
2018/07/03	0	0.00	1	24.30	23.90	-1	446	-0.22%
2018/06/29	3	24.57	1	24.50	24.50	2	484	0.41%
2018/06/27	14	24.74	5	24.71	24.50	9	536	1.68%
2018/06/26	0	0.00	1	24.25	24.15	-1	589	-0.17%
2018/06/25	1	24.35	0	0.00	24.10	1	644	0.16%
2018/06/21	0	0.00	2	23.90	23.95	-2	653	-0.31%
2018/06/15	2	24.00	0	0.00	23.95	2	652	0.31%
2018/06/14	0	0.00	2.1	24.20	24.10	-2.1	651	-0.32%
2018/06/13	0	0.00	1	24.10	24.10	-1	652	-0.15%
2018/06/11	0	0.00	1	24.10	24.15	-1	648	-0.15%
2018/06/08	4	23.81	0.1	24.00	23.80	3.9	649	0.61%
2018/06/07	0	0.00	2	24.20	24.20	-2	646	-0.31%
2018/06/06	14	24.21	3	24.15	24.20	11	645	1.70%
2018/06/04	1	24.00	0	0.00	24.00	1	641	0.16%
2018/06/01	7	23.96	8	24.00	24.00	-1	636	-0.16%
2018/05/24	0	0.00	1	23.60	23.85	-1	633	-0.16%
2018/05/23	6	23.81	0	0.00	23.65	6	633	0.95%
2018/05/21	0	0.00	1	24.25	24.10	-1	628	-0.16%
2018/05/18	0	0.00	1	24.00	24.10	-1	629	-0.16%
2018/05/15	1	23.95	0	0.00	24.15	1	640	0.16%
2018/05/14	1	23.95	1	23.95	24.20	0	653	0.00%
2018/05/04	1	22.90	1	23.00	23.05	0	644	0.00%
2018/04/30	1	23.40	0	0.00	23.40	1	647	0.15%
2018/04/27	0	0.00	3	22.95	23.05	-3	650	-0.46%
2018/04/26	0	0.00	1	23.10	22.65	-1	653	-0.15%
2018/04/25	0	0.00	32	22.55	23.05	-32	656	-4.88%
2018/04/24	1	23.00	19	22.76	23.00	-18	661	-2.72%
2018/04/20	0	0.00	1	23.60	23.65	-1	651	-0.15%
2018/04/19	16	23.47	2	23.40	23.35	14	654	2.14%
2018/04/18	4	23.55	0	0.00	23.55	4	644	0.62%
2018/04/17	2	23.65	1	23.65	23.65	1	635	0.16%
2018/04/16	7	24.01	2	23.98	23.95	5	622	0.80%
2018/04/13	0	0.00	5	24.54	24.45	-5	604	-0.83%
2018/04/12	1	24.90	4	25.14	24.95	-3	596	-0.50%
2018/04/11	9	24.61	2	25.20	25.30	7	596	1.17%
2018/04/10	3	25.17	22	25.05	24.90	-19	573	-3.32%
2018/04/09	37	25.55	16	25.85	25.45	21	568	3.69%
2018/04/03	29	25.03	10	25.13	25.35	19	540	3.51%
2018/04/02	1	24.65	0	0.00	24.50	1	507	0.20%
2018/03/31	1	24.85	5	25.12	24.85	-4	501	-0.80%
2018/03/30	46	25.79	7	25.52	25.05	39	493	7.91%
2018/03/29	69	25.04	90	25.03	25.40	-21	453	-4.63%
2018/03/28	55	24.35	74	24.24	24.10	-19	382	-4.97%
2018/03/27	57	23.64	2	23.60	23.70	55	324	16.95%
2018/03/23	0	0.00	2	22.95	22.90	-2	318	-0.63%
2018/03/22	0	23.20	0	0.00	23.35	0	321	0.00%
2018/03/21	0	23.50	0	0.00	23.50	0	323	0.00%
2018/03/19	0	0.00	13	23.50	23.55	-13	331	-3.92%
2018/03/16	0	0.00	1	23.30	23.35	-1	328	-0.30%
2018/03/15	0	23.10	20	23.25	23.25	-20	325	-6.15%
2018/03/14	7	23.15	13	23.13	23.15	-6	329	-1.82%
2018/03/13	0	0.00	2	22.88	22.90	-2	334	-0.60%
2018/03/09	1	22.65	0	0.00	22.60	1	346	0.29%
2018/03/07	1	22.50	0	0.00	22.50	1	364	0.27%
2018/03/06	0	0.00	2	22.60	22.55	-2	378	-0.53%
2018/03/05	0	0.00	5	22.45	22.40	-5	389	-1.28%
2018/03/02	0	0.00	1	22.70	22.75	-1	394	-0.25%
2018/02/22	0	0.00	2	22.80	22.90	-2	455	-0.44%
2018/02/09	14	22.44	0	0.00	22.50	14	468	2.99%
2018/02/08	24	22.86	3	22.80	23.00	21	474	4.42%
2018/02/07	5	22.88	22	22.72	22.70	-17	471	-3.60%
2018/02/06	1	22.70	10	22.05	21.80	-9	472	-1.91%
2018/02/05	1	23.05	2	22.80	23.05	-1	470	-0.21%
2018/01/31	0	0.00	4	23.13	23.25	-4	484	-0.83%
2018/01/30	0	0.00	1	23.25	23.30	-1	489	-0.20%
2018/01/23	0	0.00	1	23.80	23.65	-1	588	-0.17%
2018/01/19	0	0.00	1	23.60	23.70	-1	629	-0.16%
2018/01/18	1	23.85	8	23.75	23.80	-7	635	-1.10%
2018/01/17	8	23.56	2	23.60	23.55	6	638	0.94%
2018/01/09	2	23.45	10.6	23.45	23.40	-8.6	688	-1.25%
2018/01/08	0	0.00	4	23.83	23.70	-4	690	-0.58%
2018/01/05	2	23.60	11	23.68	23.70	-9	685	-1.31%
2018/01/04	16	23.58	0	0.00	23.65	16	685	2.33%
2018/01/03	4	23.75	15	23.80	23.70	-11	691	-1.59%
2018/01/02	2	23.55	9	23.32	23.70	-7	691	-1.01%