台驊控股 (2636)-凱基-站前券商分點個股進出

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
79.5
漲跌
▲0.5
漲幅
+0.63%
成交量
518張
產業
上市航運類股
624人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0.3	80.00	0	0.00	79.00	0.3	660	0.04%
2024/11/29	0.1	79.00	0	0.00	78.70	0.1	659	0.02%
2024/11/28	2.1	79.48	0	0.00	79.30	2.1	657	0.32%
2024/11/27	5.5	80.66	0	0.00	80.10	5.5	655	0.84%
2024/11/26	1.1	83.02	0	0.00	82.80	1.1	636	0.18%
2024/11/25	2.2	83.66	0	0.00	83.00	2.2	637	0.34%
2024/11/22	1	87.20	2	87.20	87.20	-1	584	-0.17%
2024/11/21	3	87.97	0.2	88.10	87.60	2.9	573	0.50%
2024/11/20	1	88.20	8.5	88.09	87.60	-7.5	562	-1.32%
2024/11/19	0	0.00	0.4	87.15	87.30	-0.4	557	-0.07%
2024/11/15	0.1	85.70	0	0.00	85.40	0.1	549	0.02%
2024/11/14	5.4	83.81	1	84.00	83.80	4.4	544	0.81%
2024/11/13	0.6	86.35	0	0.00	86.00	0.6	532	0.10%
2024/11/12	0	0.00	2.2	87.55	86.50	-2.2	528	-0.42%
2024/11/11	6	85.97	0	0.00	86.00	6	517	1.16%
2024/11/08	1.2	87.37	0	0.00	85.80	1.2	521	0.23%
2024/11/05	0	0.00	12	87.82	87.20	-12	573	-2.09%
2024/11/04	0.2	87.10	0	0.00	86.60	0.2	585	0.03%
2024/10/29	1.2	86.57	0	0.00	85.70	1.2	615	0.19%
2024/10/25	0	0.00	12.2	87.54	87.10	-12.2	616	-1.98%
2024/10/24	0	0.00	1	87.50	86.60	-1	619	-0.16%
2024/10/23	0	0.00	0.3	87.50	87.00	-0.3	620	-0.04%
2024/10/21	0	0.00	17	87.70	87.10	-17	636	-2.67%
2024/10/18	7	86.70	0	0.00	86.60	7	650	1.08%
2024/10/17	0.2	87.90	8	87.76	87.50	-7.8	663	-1.18%
2024/10/16	25	86.80	0.4	86.90	86.80	24.6	665	3.70%
2024/10/15	0	0.00	3	86.10	86.20	-3	662	-0.45%
2024/10/14	3	85.50	0	0.00	85.60	3	668	0.45%
2024/10/11	0.2	86.10	0	0.00	85.60	0.2	680	0.03%
2024/10/09	3.1	86.13	0	0.00	85.60	3.1	684	0.45%
2024/10/07	20	86.50	1	86.30	86.50	19	713	2.66%
2024/10/04	2	86.75	0.3	87.00	86.80	1.7	731	0.23%
2024/10/01	0	0.00	13.1	90.39	90.10	-13.1	731	-1.78%
2024/09/30	0	89.50	3.3	88.89	88.90	-3.3	730	-0.45%
2024/09/27	1	90.90	1.6	90.80	90.90	-0.6	732	-0.08%
2024/09/26	46	89.68	92.7	92.04	89.70	-46.7	728	-6.40%
2024/09/25	14	89.11	0	0.00	89.20	14	683	2.05%
2024/09/24	17	88.66	19.2	89.06	88.20	-2.2	677	-0.32%
2024/09/20	2	86.35	0	0.00	86.40	2	663	0.30%
2024/09/18	11	86.44	0	0.00	85.60	11	683	1.61%
2024/09/16	0	0.00	1	86.00	86.00	-1	709	-0.14%
2024/09/13	10	85.75	0	0.00	85.80	10	724	1.38%
2024/09/10	12	83.23	0	0.00	83.20	12	776	1.55%
2024/09/09	2	82.90	0	0.00	83.70	2	801	0.25%
2024/09/06	2.3	83.62	0	0.00	84.40	2.3	846	0.27%
2024/09/05	0.5	85.43	0	0.00	83.80	0.5	908	0.06%
2024/09/04	2.6	84.35	0	0.00	84.60	2.6	1,004	0.25%
2024/09/03	74.2	87.80	7	88.40	87.50	67.2	1,034	6.49%
2024/08/30	0	0.00	2	89.10	89.60	-2	1,168	-0.17%
2024/08/29	1	87.90	0	0.00	88.60	1	1,188	0.08%
2024/08/28	31.1	88.17	0	0.00	88.20	31.1	1,208	2.57%
2024/08/27	15	88.25	0	0.00	88.20	15	1,252	1.20%
2024/08/26	2	89.40	11	90.63	89.20	-9	1,277	-0.70%
2024/08/23	0.1	88.90	0	0.00	88.90	0.1	1,327	0.01%
2024/08/22	0.1	89.40	0	0.00	89.20	0.1	1,480	0.01%
2024/08/20	0	0.00	1	90.90	89.90	-1	1,626	-0.06%
2024/08/19	0.5	90.70	0	0.00	90.10	0.5	1,642	0.03%
2024/08/16	0	90.20	0	0.00	90.10	0	1,657	0.00%
2024/08/15	24	89.51	0	0.00	90.10	24	1,671	1.44%
2024/08/14	0.2	89.80	0	0.00	88.90	0.2	1,696	0.01%
2024/08/13	1.2	89.52	0	0.00	89.30	1.2	1,730	0.07%
2024/08/12	0.2	90.30	0	0.00	90.30	0.2	1,774	0.01%
2024/08/09	105	90.02	3	89.80	89.00	102	1,832	5.57%	大買/鉅額交易
2024/08/08	2.2	89.43	1	90.40	91.20	1.2	2,035	0.06%
2024/08/07	3	91.68	59.3	90.74	92.80	-56.3	2,326	-2.42%
2024/08/06	2.3	86.09	2	87.90	87.10	0.3	2,415	0.01%
2024/08/05	34	85.54	0	0.00	85.30	34	2,430	1.40%
2024/08/02	0	0.00	23.2	94.73	93.80	-23.2	2,434	-0.95%
2024/08/01	0	0.00	41	94.36	94.50	-41	2,438	-1.68%
2024/07/31	0	0.00	8	93.00	92.80	-8	2,442	-0.33%
2024/07/29	0.3	91.87	0	0.00	90.90	0.3	2,464	0.01%
2024/07/23	0	0.00	0	93.00	93.10	0	2,530	0.00%
2024/07/22	99	90.67	1	90.44	91.20	98	2,555	3.83%
2024/07/19	2.1	93.92	1	93.80	93.20	1.1	2,549	0.04%
2024/07/18	1.9	97.06	102	96.53	97.20	-100.2	2,554	-3.92%	大賣/
2024/07/15	0	0.00	10	96.00	96.40	-10	2,597	-0.38%
2024/07/12	0.2	97.29	1	97.50	96.80	-0.8	2,601	-0.03%
2024/07/10	1.2	96.27	1.2	96.82	96.00	0	2,648	0.00%
2024/07/09	2	95.62	3	95.97	95.80	-1	2,738	-0.04%
2024/07/08	3.2	93.54	13	92.75	93.10	-9.8	2,803	-0.35%
2024/07/05	6	96.38	0	0.00	96.40	6	2,801	0.21%
2024/07/04	13	97.92	1	97.90	97.60	12	2,797	0.43%
2024/07/03	10	99.00	1	98.60	98.40	9	2,826	0.32%
2024/07/02	0	0.00	0	98.10	98.10	0	2,821	0.00%
2024/07/01	1	98.90	0	0.00	97.60	1	2,816	0.04%
2024/06/28	2	97.75	1	97.60	97.50	1	2,815	0.04%
2024/06/27	1	99.10	0	0.00	98.50	1	2,816	0.04%
2024/06/25	0	0.00	0.1	99.40	99.60	-0.1	2,827	0.00%
2024/06/24	1	98.90	0	0.00	98.90	1	2,837	0.04%
2024/06/21	0	0.00	1	102.00	100.50	-1	2,840	-0.04%
2024/06/20	0	0.00	1	101.50	101.50	-1	2,822	-0.04%
2024/06/19	1	100.00	0	0.00	100.00	1	2,832	0.04%
2024/06/18	3	99.93	0	0.00	99.90	3	2,843	0.11%
2024/06/17	0	0.00	1	100.00	100.00	-1	2,866	-0.03%
2024/06/14	10	99.25	3	99.00	100.00	7	2,881	0.24%
2024/06/13	1.2	99.53	3.2	100.28	99.50	-2	2,880	-0.07%
2024/06/12	18	97.55	3.1	97.19	97.30	14.9	3,040	0.49%
2024/06/11	20.2	106.60	14	108.35	101.50	6.2	3,093	0.20%
2024/06/07	3	112.33	7	113.00	112.50	-4	3,038	-0.13%
2024/06/06	4	112.25	38	111.79	112.50	-34	3,024	-1.12%
2024/06/05	24.4	112.06	14	110.14	110.00	10.4	2,995	0.35%
2024/06/04	1	110.00	1	109.00	110.50	0	2,970	0.00%
2024/06/03	1	113.00	1	112.00	112.00	0	2,963	0.00%
2024/05/31	3.2	113.13	2	112.75	111.50	1.2	2,956	0.04%
2024/05/30	4	115.13	2	114.50	113.00	2	2,950	0.07%
2024/05/29	2	114.28	12.3	115.33	113.50	-10.3	2,943	-0.35%
2024/05/28	22	116.70	26.7	119.09	115.00	-4.7	2,910	-0.16%
2024/05/27	2.9	117.62	13.3	116.53	118.00	-10.4	2,773	-0.37%
2024/05/23	2	106.00	7	104.79	105.00	-5	2,640	-0.19%
2024/05/22	14	106.11	0	0.00	106.50	14	2,644	0.53%
2024/05/21	1	107.50	0	0.00	107.00	1	2,669	0.04%
2024/05/20	2	110.50	3	108.67	108.50	-1	2,696	-0.04%
2024/05/16	3	110.18	7	111.50	113.00	-4	2,648	-0.15%
2024/05/15	8	106.94	3	106.83	108.50	5	2,610	0.19%
2024/05/14	37	112.82	46.3	112.93	111.00	-9.3	2,561	-0.36%
2024/05/13	125	115.69	119.5	116.21	115.50	5.5	2,340	0.24%	大買/大賣/
2024/05/10	2.6	106.39	15.5	108.38	109.00	-12.9	2,096	-0.62%
2024/05/09	6.4	100.29	8	99.94	99.30	-1.6	2,008	-0.08%
2024/05/08	2	99.30	0.6	99.65	98.50	1.4	1,983	0.07%
2024/05/07	3	99.93	2	100.00	99.90	1	1,966	0.05%
2024/05/06	1	100.00	0	0.00	99.60	1	1,959	0.05%
2024/05/02	4	103.63	2.2	102.55	102.00	1.8	1,962	0.09%
2024/04/30	2	100.75	2	102.00	102.00	0	1,970	0.00%
2024/04/29	1.1	103.59	16.6	104.14	104.00	-15.5	1,978	-0.78%
2024/04/26	3	98.23	4.8	98.18	98.60	-1.8	1,940	-0.09%
2024/04/25	5	96.92	1.2	97.20	96.40	3.8	1,924	0.20%
2024/04/24	9	97.22	19.7	96.82	97.40	-10.7	1,943	-0.55%
2024/04/23	5	96.10	10.2	96.49	96.10	-5.2	1,946	-0.27%
2024/04/22	0	0.00	1.3	96.01	95.00	-1.3	1,963	-0.07%
2024/04/19	34.9	94.25	3	94.77	93.70	31.9	2,007	1.59%
2024/04/18	7	95.50	0	96.50	94.90	7	2,074	0.34%
2024/04/17	1	95.10	3	96.30	96.40	-2	2,086	-0.10%
2024/04/16	2.5	93.09	3	93.70	92.50	-0.5	2,111	-0.02%
2024/04/15	11.3	96.14	3	96.30	95.80	8.3	2,153	0.38%
2024/04/12	0	0.00	8.8	102.16	106.00	-8.8	2,135	-0.41%
2024/04/11	1	96.90	0	0.00	97.80	1	2,178	0.05%
2024/04/10	1	96.30	0	0.00	95.90	1	2,317	0.04%
2024/04/09	1.4	96.28	17	97.82	96.60	-15.6	2,346	-0.66%
2024/04/08	2	93.10	0	0.00	94.40	2	2,402	0.08%
2024/04/02	0.2	94.00	0	0.00	94.30	0.2	2,428	0.01%
2024/04/01	9	93.91	1	93.50	93.50	8	2,466	0.32%
2024/03/29	6	94.75	2	94.90	94.90	4	2,516	0.16%
2024/03/28	0	0.00	10	96.56	96.60	-10	2,631	-0.38%
2024/03/27	1	94.10	1	95.80	95.80	0	2,807	0.00%
2024/03/26	11	94.29	3	95.73	94.00	8	3,112	0.26%
2024/03/25	1	97.60	1	97.10	97.30	0	3,235	0.00%
2024/03/22	7	96.99	6	97.42	97.60	1	3,655	0.03%
2024/03/21	3.4	98.49	12	98.68	98.60	-8.6	3,780	-0.23%
2024/03/20	2.6	97.33	1	97.50	96.80	1.6	3,765	0.04%
2024/03/19	4.3	96.91	11	96.53	97.00	-6.7	3,751	-0.18%
2024/03/18	3	93.37	6	92.45	94.40	-3	3,744	-0.08%
2024/03/15	16.4	92.21	4	92.48	92.10	12.4	3,758	0.33%
2024/03/14	19	97.48	14	98.52	97.70	5	3,563	0.14%
2024/03/13	2	94.20	77	94.77	94.80	-75	3,453	-2.17%
2024/03/12	12	92.33	0	0.00	93.40	12	3,422	0.35%
2024/03/11	6	93.32	12	94.14	93.00	-6	3,426	-0.18%
2024/03/08	57	92.53	47	94.72	93.20	10	3,453	0.29%
2024/03/07	68	93.18	0	0.00	92.90	68	3,437	1.98%
2024/03/05	0	0.00	7	93.09	94.00	-7	3,421	-0.20%
2024/03/04	0	0.00	41	90.27	92.00	-41	3,386	-1.21%
2024/03/01	21.1	90.91	6	91.37	91.00	15.1	3,370	0.45%
2024/02/29	22	92.31	8	92.41	92.10	14	3,354	0.42%
2024/02/27	10	91.10	0	0.00	91.00	10	3,337	0.30%
2024/02/23	3	92.90	1	92.00	92.00	2	3,349	0.06%
2024/02/22	11	93.70	7	93.23	93.90	4	3,340	0.12%
2024/02/21	0	0.00	6	92.30	92.30	-6	3,307	-0.18%
2024/02/20	0	91.00	1	90.40	90.10	-1	3,278	-0.03%
2024/02/16	0	0.00	1	88.80	88.50	-1	3,278	-0.03%
2024/02/15	0	0.00	2	88.35	88.30	-2	3,281	-0.06%
2024/02/05	3	88.70	0	0.00	88.70	3	3,266	0.09%
2024/02/02	25	88.92	14	87.96	88.00	11	3,236	0.34%
2024/02/01	2	91.50	3.6	91.72	91.60	-1.6	3,182	-0.05%
2024/01/29	0	0.00	1	92.00	92.00	-1	3,198	-0.03%
2024/01/26	5	90.88	4	90.45	90.40	1	3,191	0.03%
2024/01/25	0	0.00	1	91.90	91.50	-1	3,179	-0.03%
2024/01/24	1	91.50	7	92.60	93.00	-6	3,171	-0.19%
2024/01/23	5	91.40	3	90.90	90.90	2	3,151	0.06%
2024/01/22	1	90.80	1	92.50	92.20	0	3,126	0.00%
2024/01/19	4	92.00	0	0.00	92.20	4	3,120	0.13%
2024/01/18	0	92.90	2	92.25	92.90	-2	3,108	-0.06%
2024/01/16	4	92.65	3.1	91.94	91.90	0.9	3,069	0.03%
2024/01/15	6	94.12	14.6	93.78	93.80	-8.6	3,038	-0.28%
2024/01/12	16.4	92.52	10	92.93	92.80	6.4	2,970	0.22%
2024/01/11	6.2	89.97	6	90.60	89.80	0.2	2,885	0.01%
2024/01/10	24	89.31	77	89.42	89.30	-53	2,886	-1.84%
2024/01/09	6	90.75	2	91.25	90.00	4	2,842	0.14%
2024/01/08	2	95.15	4.2	95.55	96.10	-2.2	2,763	-0.08%
2024/01/05	1.2	94.29	17.1	94.62	96.50	-15.9	2,690	-0.59%
2024/01/04	40.1	91.99	34	91.66	92.60	6.1	2,575	0.24%
2024/01/03	6	88.20	10	88.70	88.30	-4	2,438	-0.16%
2024/01/02	19.2	89.31	18	87.68	87.40	1.2	2,402	0.05%
2023/12/29	11	86.98	10.1	87.35	86.70	0.9	2,332	0.04%
2023/12/28	5	87.00	5	89.10	87.00	0	2,361	0.00%
2023/12/27	23	88.70	16	90.19	88.50	7	2,366	0.30%
2023/12/26	11	89.62	10	89.40	89.00	1	2,348	0.04%
2023/12/25	10	89.95	31	87.54	88.20	-21	2,303	-0.91%
2023/12/22	62	96.46	52	96.63	95.10	10	2,193	0.46%
2023/12/21	48	96.86	43	96.73	96.00	5	2,020	0.25%
2023/12/20	31	93.93	28.1	93.78	94.00	2.9	1,703	0.17%
2023/12/19	90.1	94.45	72.5	94.21	94.50	17.7	1,562	1.13%
2023/12/18	13	90.56	148.2	89.87	90.90	-135.2	1,136	-11.89%	大賣/鉅額交易
2023/12/15	2	82.70	2	83.20	82.70	0	997	0.00%
2023/12/14	4	82.43	20	84.38	82.50	-16	982	-1.63%
2023/12/13	3	83.37	8	83.76	83.80	-5	978	-0.51%
2023/12/12	15	83.02	84	83.59	82.40	-69	985	-7.00%
2023/12/11	0	0.00	12	80.92	81.00	-12	950	-1.27%
2023/12/08	15	79.96	25	80.71	80.20	-10	946	-1.06%
2023/12/07	21	79.86	0	0.00	80.00	21	941	2.23%
2023/12/06	26	80.07	0	0.00	80.60	26	926	2.81%
2023/12/05	4	81.93	2	81.95	81.90	2	901	0.22%
2023/12/04	27	79.91	90	79.61	81.40	-63	851	-7.40%
2023/12/01	0	0.00	125	78.04	78.10	-125	803	-15.56%	大賣/鉅額交易
2023/11/30	0	0.00	1	77.50	77.00	-1	791	-0.13%
2023/11/29	29	76.80	0	0.00	77.00	29	790	3.67%
2023/11/28	1	77.10	38	77.65	77.30	-37	784	-4.71%
2023/11/27	60	76.07	3	77.40	76.10	57	777	7.33%
2023/11/22	0	0.00	6	79.12	79.20	-6	752	-0.80%
2023/11/21	6	77.90	10	78.50	78.40	-4	734	-0.54%
2023/11/20	30	78.00	0	0.00	78.20	30	725	4.13%
2023/11/17	1	77.90	3	78.20	78.20	-2	718	-0.28%
2023/11/16	26	77.70	0	0.00	77.70	26	705	3.69%
2023/11/13	1	77.00	0	0.00	77.10	1	705	0.14%
2023/11/09	0	0.00	0.1	77.00	76.90	-0.1	701	-0.02%
2023/11/07	1	76.80	0	0.00	76.80	1	697	0.14%
2023/10/26	1	72.50	0	0.00	72.40	1	701	0.14%
2023/10/24	0	0.00	10	70.70	70.80	-10	696	-1.44%
2023/10/23	0	0.00	20	70.66	70.50	-20	698	-2.87%
2023/10/19	0	0.00	10	70.80	71.00	-10	697	-1.43%
2023/10/18	0	0.00	10	70.30	70.30	-10	695	-1.44%
2023/10/17	0	0.00	10	70.90	70.90	-10	674	-1.48%
2023/10/13	1	71.50	1	71.10	71.10	0	684	0.00%
2023/10/12	5	71.90	5	72.06	72.10	0	682	0.00%
2023/10/11	13	73.78	2	73.30	73.30	11	671	1.64%
2023/10/06	0	0.00	0	77.73	77.90	0	665	-0.01%
2023/10/05	2	76.50	0	0.00	76.90	2	682	0.29%
2023/09/26	0	0.00	0	77.90	77.30	0	676	0.00%
2023/09/22	1	77.00	1	77.10	76.80	0	746	0.00%
2023/09/20	0	0.00	1.1	78.47	78.50	-1.1	749	-0.15%
2023/09/19	0	0.00	10	78.85	78.50	-10	745	-1.34%
2023/09/18	0	0.00	1.3	78.71	78.90	-1.3	744	-0.17%
2023/09/15	3.1	78.47	2	78.20	78.20	1.1	736	0.14%
2023/09/14	0	0.00	0	76.80	76.80	0	699	0.00%
2023/09/13	1	75.00	2	74.80	75.60	-1	694	-0.14%
2023/09/06	16	73.70	0	0.00	73.70	16	704	2.27%
2023/08/25	0	0.00	10	73.72	73.50	-10	855	-1.17%
2023/08/23	0	0.00	1	75.00	75.00	-1	884	-0.11%
2023/08/18	0.1	77.50	0	0.00	76.80	0.1	912	0.01%
2023/08/10	1	75.00	0	0.00	75.00	1	894	0.11%
2023/08/08	1	76.50	0.2	76.40	76.50	0.8	890	0.09%
2023/07/31	1	72.50	0	0.00	72.20	1	861	0.12%
2023/07/26	0	0.00	1	71.20	71.50	-1	853	-0.12%
2023/07/25	0	0.00	10	70.80	70.70	-10	853	-1.17%
2023/07/21	0.1	70.80	0	0.00	71.10	0.1	852	0.02%
2023/07/20	1.8	71.33	3	71.13	71.40	-1.3	854	-0.15%
2023/07/17	0.3	68.40	0	0.00	68.90	0.3	846	0.04%
2023/07/14	2	67.45	0	0.00	66.70	2	852	0.23%
2023/07/13	0	0.00	3.1	67.19	66.80	-3.1	857	-0.36%
2023/07/12	0	0.00	2	68.20	68.10	-2	857	-0.23%
2023/07/11	0	0.00	2	71.30	71.00	-2	842	-0.24%
2023/07/10	2	71.25	1	70.90	70.90	1	849	0.12%
2023/07/07	4	72.40	2	72.00	72.00	2	846	0.24%
2023/07/06	2	73.10	3	73.10	73.20	-1	839	-0.12%
2023/07/05	7	74.73	15.9	74.97	74.30	-8.9	836	-1.06%
2023/07/04	13	77.65	27.2	77.41	76.10	-14.2	827	-1.72%
2023/07/03	3.3	75.09	47	76.41	77.50	-43.7	739	-5.91%
2023/06/30	1	70.90	1	70.20	70.90	0	675	0.00%
2023/06/27	2	70.30	0	0.00	70.40	2	673	0.30%
2023/06/16	0	0.00	1	72.70	72.60	-1	737	-0.14%
2023/06/13	0	0.00	1	72.60	72.60	-1	972	-0.10%
2023/06/09	3.1	73.29	0	0.00	73.50	3.1	1,205	0.25%
2023/06/08	0.1	72.50	2	72.25	72.70	-1.9	1,389	-0.14%
2023/06/07	1	71.11	0	0.00	70.50	1	1,430	0.07%
2023/06/06	0.1	71.40	0	0.00	71.40	0.1	1,459	0.00%
2023/06/05	0.1	70.80	0	0.00	70.20	0.1	1,445	0.01%
2023/06/02	1	70.20	0	0.00	70.80	1	1,450	0.07%
2023/06/01	0	0.00	0.3	70.80	70.50	-0.3	1,447	-0.02%
2023/05/31	1	70.20	1	70.40	70.20	0	1,444	0.00%
2023/05/30	11	70.72	0	0.00	70.60	11	1,447	0.76%
2023/05/29	62	71.22	0	0.00	71.70	62	1,441	4.30%
2023/05/26	0	0.00	1	76.80	76.40	-1	1,433	-0.07%
2023/05/25	0	0.00	2	77.70	77.40	-2	1,431	-0.14%
2023/05/24	1	77.80	9	77.71	77.80	-8	1,433	-0.56%
2023/05/17	1	75.50	0	0.00	75.20	1	1,429	0.07%
2023/05/16	5	75.60	1	75.70	75.30	4	1,432	0.28%
2023/05/15	2	75.40	1	75.80	75.80	1	1,438	0.07%
2023/05/12	1	75.10	1	75.60	75.60	0	1,442	0.00%
2023/05/11	1	75.40	1	75.50	75.50	0	1,445	0.00%
2023/05/10	1	75.90	1	76.60	76.60	0	1,451	0.00%
2023/05/09	3	76.20	4	76.15	75.60	-1	1,449	-0.07%
2023/05/08	3	76.30	2	75.50	75.50	1	1,448	0.07%
2023/05/04	5	75.80	6	75.78	75.90	-1	1,467	-0.07%
2023/05/02	1	76.30	1	77.10	77.10	0	1,488	0.00%
2023/04/26	0	0.00	1	75.30	76.00	-1	1,502	-0.07%
2023/04/25	0.2	75.50	0	0.00	75.10	0.2	1,509	0.01%
2023/04/24	0	0.00	3	76.60	76.80	-3	1,523	-0.20%
2023/04/21	3	76.70	4	76.00	76.00	-1	1,530	-0.07%
2023/04/19	11	78.00	0	0.00	77.80	11	1,545	0.71%
2023/04/18	6	80.23	3	79.50	79.20	3	1,554	0.19%
2023/04/17	2	79.75	3	80.20	80.20	-1	1,550	-0.06%
2023/04/14	0.1	78.60	1	77.80	78.50	-0.9	1,568	-0.06%
2023/04/13	3	77.93	3	77.60	77.60	0	1,582	0.00%
2023/04/12	1.1	79.18	2	79.01	79.00	-0.9	1,588	-0.06%
2023/04/10	2	79.20	2	79.00	79.00	0	1,626	0.00%
2023/04/07	1	78.80	1	78.80	78.90	0	1,642	0.00%
2023/04/06	3	78.67	1	78.10	77.80	2	1,645	0.12%
2023/03/31	6	78.03	2	78.20	78.20	4	1,656	0.24%
2023/03/27	1	74.60	2	77.05	76.90	-1	1,847	-0.05%
2023/03/24	0	0.00	1	76.60	76.30	-1	1,956	-0.05%
2023/03/23	1	76.10	0	0.00	76.70	1	1,979	0.05%
2023/03/22	1	77.60	1	78.30	78.30	0	1,970	0.00%
2023/03/21	4	78.08	5	77.88	77.60	-1	1,969	-0.05%
2023/03/20	9	79.39	2	79.70	79.70	7	1,958	0.36%
2023/03/17	0	0.00	12	79.05	80.00	-12	1,932	-0.62%
2023/03/16	2	76.30	3	76.63	76.30	-1	1,800	-0.06%
2023/03/15	112	76.78	98	77.52	76.00	14	1,782	0.78%	大買/
2023/03/14	28	79.48	21.1	79.76	80.10	6.9	1,693	0.41%
2023/03/13	13	77.04	50.4	78.83	79.80	-37.4	1,606	-2.33%
2023/03/10	12	74.12	5.4	73.59	72.60	6.7	1,431	0.46%
2023/03/09	5.3	73.25	6	73.15	74.10	-0.7	1,381	-0.05%
2023/03/07	3.1	71.74	0	0.00	71.90	3.1	1,370	0.22%
2023/03/06	1.1	72.02	3	72.40	72.00	-1.9	1,377	-0.13%
2023/03/03	8.2	71.30	3	70.20	71.40	5.2	1,369	0.38%
2023/03/02	3	69.97	4	69.93	69.90	-1	1,362	-0.07%
2023/03/01	0	0.00	1	68.10	68.50	-1	1,364	-0.07%
2023/02/24	0	0.00	2.3	69.47	69.00	-2.3	1,365	-0.17%
2023/02/23	1	69.60	1.3	69.36	68.80	-0.3	1,357	-0.02%
2023/02/22	0	67.80	0	0.00	67.20	0	1,353	0.00%
2023/02/16	0	0.00	3	66.20	66.40	-3	1,370	-0.22%
2023/02/13	1	65.60	0	0.00	65.30	1	1,471	0.07%
2023/02/10	0	0.00	2.1	66.84	66.70	-2.1	1,535	-0.14%
2023/02/09	0	0.00	2	68.00	67.80	-2	1,647	-0.12%
2023/02/08	1	67.30	0	0.00	67.90	1	1,709	0.06%
2023/02/06	0	0.00	0.1	66.40	66.30	-0.1	1,718	-0.01%
2023/02/03	0	0.00	1	67.70	67.40	-1	1,720	-0.06%
2023/02/01	1	66.10	1	66.30	66.00	0	1,708	0.00%
2023/01/31	0	0.00	1	65.20	65.80	-1	1,718	-0.06%
2023/01/30	0	0.00	2	63.60	63.50	-2	1,715	-0.12%
2023/01/17	0.2	63.70	0.1	63.50	63.50	0.1	1,748	0.00%
2023/01/16	0.2	63.40	0	0.00	62.80	0.2	1,764	0.01%
2023/01/13	1	64.30	0.1	64.40	63.80	0.9	1,769	0.05%
2023/01/12	4	65.40	0	0.00	64.10	4	1,790	0.22%
2023/01/11	1	66.30	0	0.00	66.20	1	1,788	0.06%
2023/01/10	1.2	66.23	0	0.00	66.00	1.2	1,798	0.07%
2023/01/09	1	66.00	0	0.00	66.40	1	1,820	0.05%
2023/01/06	2.2	66.75	2	66.80	66.60	0.2	1,824	0.01%
2023/01/05	0	0.00	5	68.50	68.10	-5	1,830	-0.27%
2023/01/04	6	69.50	0	0.00	68.50	6	1,838	0.33%
2022/12/30	1	76.00	3	75.70	76.00	-2	1,799	-0.11%
2022/12/29	1.1	76.13	1	77.00	75.80	0.1	1,788	0.00%
2022/12/28	1	76.60	6	76.30	77.30	-5	1,782	-0.28%
2022/12/27	1.2	76.27	0	0.00	76.20	1.2	1,774	0.07%
2022/12/26	2	75.35	0	0.00	74.90	2	1,777	0.11%
2022/12/23	1.2	75.80	2	75.90	76.30	-0.9	1,774	-0.05%
2022/12/22	11.2	77.30	12	76.81	77.00	-0.9	1,766	-0.05%
2022/12/21	1	75.60	0	0.00	75.10	1	1,721	0.06%
2022/12/20	5	75.78	5.2	76.62	74.20	-0.2	1,719	-0.01%
2022/12/19	38	74.92	37	77.57	74.60	1	1,711	0.06%
2022/12/16	42	76.74	56.2	74.88	76.00	-14.2	1,644	-0.86%
2022/12/14	1	71.40	0	0.00	71.40	1	1,531	0.07%
2022/12/13	1.1	71.69	0	0.00	72.40	1.1	1,524	0.07%
2022/12/09	0	73.30	1	73.50	72.20	-1	1,507	-0.07%
2022/12/08	27	72.50	5	73.00	72.50	22	1,497	1.47%
2022/12/07	0	0.00	0.1	75.10	74.00	-0.1	1,485	-0.01%
2022/12/06	7	75.00	5	75.74	74.50	2	1,465	0.14%
2022/12/02	20	77.70	0	0.00	79.50	20	1,426	1.40%
2022/12/01	0.2	80.00	2.1	80.04	79.70	-1.9	1,419	-0.13%
2022/11/30	0	0.00	0.1	76.90	78.60	-0.1	1,408	0.00%
2022/11/28	0	76.50	4.1	76.50	76.60	-4	1,414	-0.28%
2022/11/25	3	75.70	1.5	76.07	76.00	1.6	1,407	0.11%
2022/11/24	16	73.88	6	74.55	75.60	10	1,413	0.71%
2022/11/23	0	0.00	4.1	74.52	75.10	-4.1	1,399	-0.29%
2022/11/22	1.2	72.53	1.1	72.76	72.70	0.1	1,408	0.01%
2022/11/17	1	72.30	0.1	72.40	72.40	0.9	1,407	0.06%
2022/11/14	0	0.00	0.1	72.20	71.80	-0.1	1,435	-0.01%
2022/11/11	6	71.58	6	71.90	71.60	0	1,429	0.00%
2022/11/09	3	72.27	0	0.00	72.30	3	1,378	0.22%
2022/11/08	22.2	72.52	36.2	73.70	72.20	-14	1,360	-1.03%
2022/11/07	37.2	69.15	35.2	67.82	69.50	2	1,300	0.15%
2022/11/04	1	64.80	1.2	65.95	66.70	-0.2	1,197	-0.02%
2022/11/02	1	62.40	13	62.48	61.20	-12	1,158	-1.04%
2022/10/26	6	58.32	0	0.00	58.60	6	1,186	0.51%
2022/10/25	0	0.00	0.2	58.90	59.00	-0.2	1,194	-0.02%
2022/10/24	0	0.00	1	61.00	60.30	-1	1,183	-0.08%
2022/10/21	0	0.00	0.1	60.25	60.30	-0.1	1,175	-0.01%
2022/10/20	2	60.00	0	0.00	60.90	2	1,175	0.17%
2022/10/19	2	63.90	2.1	63.08	63.50	-0.1	1,157	-0.01%
2022/10/17	7	56.89	1	58.90	59.80	6	1,181	0.51%
2022/10/14	0	0.00	3	62.20	62.20	-3	1,180	-0.25%
2022/10/13	1	59.72	0	0.00	58.50	1	1,175	0.09%
2022/10/12	1	65.30	0	0.00	61.40	1	1,181	0.08%
2022/10/06	2	67.10	2	67.70	67.80	0	1,207	0.00%
2022/10/04	1	66.40	1.1	66.19	67.50	-0.1	1,258	-0.01%
2022/10/03	5	65.90	4	65.95	66.10	1	1,276	0.08%
2022/09/30	4	62.10	3	62.23	63.40	1	1,301	0.08%
2022/09/29	1	62.70	0.1	62.40	62.30	0.9	1,324	0.07%
2022/09/28	2	64.20	0	0.00	61.40	2	1,343	0.15%
2022/09/26	12	63.97	1	63.90	63.90	11	1,390	0.79%
2022/09/22	2	69.90	2.2	70.05	69.90	-0.2	1,452	-0.01%
2022/09/19	2	70.40	20	71.05	70.50	-18	1,829	-0.98%
2022/09/13	0	0.00	1	73.90	73.20	-1	2,171	-0.05%
2022/09/08	1	70.20	0	0.00	71.00	1	2,323	0.04%
2022/09/07	2	69.20	0	0.00	70.50	2	2,392	0.08%
2022/09/06	2	72.50	0	0.00	72.40	2	2,416	0.08%
2022/09/02	0	0.00	2	74.60	74.60	-2	2,581	-0.08%
2022/09/01	0	0.00	1	78.30	78.00	-1	2,686	-0.04%
2022/08/31	1	77.20	1	78.80	78.80	0	2,776	0.00%
2022/08/29	1	76.90	1	77.60	77.20	0	2,846	0.00%
2022/08/26	2	82.70	1	81.90	81.90	1	2,882	0.03%
2022/08/24	0	0.00	3	81.40	81.20	-3	2,965	-0.10%
2022/08/23	0	0.00	1	82.10	81.70	-1	3,053	-0.03%
2022/08/22	31	83.76	10	83.83	83.80	21	3,149	0.67%
2022/08/19	20	87.20	0	0.00	87.00	20	3,184	0.63%
2022/08/18	5	87.50	2	87.50	87.70	3	3,215	0.09%
2022/08/16	0	0.00	5	85.50	85.50	-5	3,288	-0.15%
2022/08/10	1	88.80	0	0.00	87.70	1	3,372	0.03%
2022/08/09	0.1	86.67	0	0.00	88.60	0.1	3,381	0.00%
2022/08/08	6.1	87.49	1	87.20	87.60	5.1	3,378	0.15%
2022/08/05	4	86.70	0	0.00	87.00	4	3,379	0.12%
2022/08/04	0	0.00	1	83.60	84.80	-1	3,392	-0.03%
2022/08/03	0	0.00	10	85.54	84.80	-10	3,395	-0.29%
2022/07/29	2.2	86.17	1	85.70	85.80	1.2	3,420	0.04%
2022/07/28	0	0.00	0	85.50	83.30	0	3,421	0.00%
2022/07/27	0.2	85.10	0	0.00	85.00	0.2	3,434	0.01%
2022/07/26	0	0.00	1	85.60	85.00	-1	3,431	-0.03%
2022/07/22	4.1	88.34	0	0.00	88.00	4.1	3,433	0.12%
2022/07/20	0	0.00	4	83.25	83.00	-4	3,395	-0.12%
2022/07/19	3	83.30	0	0.00	83.10	3	3,403	0.09%
2022/07/15	1	81.50	0	0.00	82.00	1	3,382	0.03%
2022/07/14	0	0.00	1	83.20	83.00	-1	3,401	-0.03%
2022/07/12	1	81.20	2	80.75	80.90	-1	3,366	-0.03%
2022/07/11	0	0.00	1	86.10	85.90	-1	3,357	-0.03%
2022/07/08	1	87.40	5	86.62	87.40	-4	3,329	-0.12%
2022/07/07	5	80.36	3	82.30	82.70	2	3,297	0.06%
2022/07/06	4	82.13	1.1	81.77	81.20	2.9	3,275	0.09%
2022/07/05	15	83.31	20	82.25	83.00	-5	3,268	-0.15%
2022/07/04	1	79.10	6	80.50	80.90	-5	3,249	-0.15%
2022/07/01	3	82.37	5	80.88	80.80	-2	3,224	-0.06%
2022/06/30	5	86.30	11	86.27	86.20	-6	3,181	-0.19%
2022/06/29	5	91.76	6	90.43	89.60	-1	3,144	-0.03%
2022/06/28	21	93.54	19	94.68	95.40	2	3,081	0.06%
2022/06/27	14	94.46	9	93.73	96.80	5	2,922	0.17%
2022/06/24	9	88.86	3	90.03	88.00	6	2,780	0.22%
2022/06/23	7.1	83.58	1	83.70	83.00	6.1	2,656	0.23%
2022/06/22	3	84.60	8	84.36	83.60	-5	2,618	-0.19%
2022/06/21	5	88.90	0	0.00	89.10	5	2,540	0.20%
2022/06/20	7	89.63	2	89.45	87.00	5	2,485	0.20%
2022/06/17	2.1	96.01	2	96.15	95.80	0.1	2,395	0.00%
2022/06/16	17.1	99.34	3	99.70	97.00	14.1	2,343	0.60%
2022/06/15	1	106.00	1	105.00	103.50	0	2,300	0.00%
2022/06/14	1.1	108.50	0	0.00	108.00	1.1	2,315	0.05%
2022/06/13	32	108.69	11.1	109.03	108.50	20.9	2,350	0.89%
2022/06/10	5	117.00	3	117.67	116.50	2	2,360	0.08%
2022/06/09	7	134.93	62.2	135.60	133.00	-55.2	2,299	-2.40%
2022/06/08	3	139.50	13	140.50	138.50	-10	2,259	-0.44%
2022/06/07	17	137.79	1	137.50	137.50	16	2,373	0.67%
2022/06/06	9	136.83	1	136.50	137.50	8	2,877	0.28%
2022/06/02	6.1	133.82	5	131.80	134.00	1.1	3,099	0.03%
2022/06/01	9	131.72	94	132.40	132.50	-85	3,292	-2.58%
2022/05/31	25	127.82	30	131.60	133.00	-5	3,909	-0.13%
2022/05/30	7	133.00	193.1	134.42	132.50	-186.1	4,051	-4.59%	大賣/鉅額交易
2022/05/27	4.2	128.04	23.3	128.80	129.00	-19.2	3,976	-0.48%
2022/05/26	1	124.50	5	125.00	124.50	-4	3,991	-0.10%
2022/05/24	8	123.25	16.2	124.49	123.50	-8.2	4,021	-0.20%
2022/05/23	15	123.93	12	123.17	124.00	3	3,987	0.08%
2022/05/20	0	0.00	1	117.50	117.00	-1	3,953	-0.03%
2022/05/19	2	113.50	0	0.00	115.50	2	4,042	0.05%
2022/05/18	12	116.63	0	0.00	117.50	12	4,064	0.30%
2022/05/17	4	115.50	1	116.50	115.00	3	4,080	0.07%
2022/05/16	3	117.67	5	116.50	117.50	-2	4,089	-0.05%
2022/05/13	11	119.09	0	0.00	120.00	11	4,090	0.27%
2022/05/12	3	115.50	2	116.00	114.50	1	4,116	0.02%
2022/05/11	2	119.00	2	118.25	119.00	0	4,144	0.00%
2022/05/10	1.1	119.91	0	0.00	121.00	1.1	4,151	0.03%
2022/05/09	2	121.25	14	120.00	120.00	-12	4,184	-0.29%
2022/05/06	4.1	121.92	3	122.17	124.00	1.1	4,239	0.03%
2022/05/05	1.1	123.45	12	122.92	122.50	-10.9	4,270	-0.26%
2022/05/04	0.5	122.00	0	0.00	120.50	0.5	4,300	0.01%
2022/04/29	1.2	119.50	0	0.00	118.00	1.2	4,323	0.03%
2022/04/28	6	115.75	13	115.65	116.00	-7	4,350	-0.16%
2022/04/27	5	115.60	6	113.58	114.50	-1	4,364	-0.02%
2022/04/26	10	117.50	1	117.00	117.00	9	4,367	0.21%
2022/04/22	1	122.50	1	122.00	122.50	0	4,365	0.00%
2022/04/21	0	0.00	1	123.00	123.50	-1	4,382	-0.02%
2022/04/20	1.1	124.32	0	0.00	122.00	1.1	4,395	0.03%
2022/04/19	0	122.25	3	121.33	121.00	-3	4,414	-0.07%
2022/04/18	0	0.00	1	121.00	120.00	-1	4,427	-0.02%
2022/04/15	0.1	123.50	2	123.00	122.00	-1.9	4,450	-0.04%
2022/04/12	3	119.00	3	119.33	120.00	0	4,464	0.00%
2022/04/11	1	121.50	1	120.00	120.00	0	4,473	0.00%
2022/04/08	1	119.00	1	122.00	122.00	0	4,497	0.00%
2022/04/07	3	117.83	0	0.00	116.50	3	4,491	0.07%
2022/04/06	1.1	121.00	0	0.00	120.00	1.1	4,498	0.02%
2022/03/31	1	122.50	2	122.25	122.50	-1	4,563	-0.02%
2022/03/30	5	122.10	2	122.25	122.50	3	4,568	0.07%
2022/03/29	68.3	123.50	2	122.50	122.00	66.3	4,564	1.45%
2022/03/28	23	123.50	23	122.11	122.50	0	4,565	0.00%
2022/03/25	1.1	123.64	2	123.00	123.00	-0.9	4,581	-0.02%
2022/03/24	1	128.00	1	127.50	127.50	0	4,574	0.00%
2022/03/22	1	131.00	3	131.00	130.00	-2	4,618	-0.04%
2022/03/21	52	130.50	0	0.00	130.50	52	4,630	1.12%
2022/03/18	151	129.56	27	129.76	131.50	124	4,671	2.65%	大買/鉅額交易
2022/03/17	41.1	131.44	5	130.30	133.00	36.1	4,668	0.77%
2022/03/16	11.1	133.84	3.1	130.61	129.00	8	4,670	0.17%
2022/03/15	16.1	139.98	36	140.57	134.00	-19.9	4,713	-0.42%
2022/03/14	13	141.23	9	139.83	139.50	4	4,762	0.08%
2022/03/11	2	139.25	0	0.00	140.00	2	4,851	0.04%
2022/03/10	4	140.75	4	142.50	139.00	0	4,898	0.00%
2022/03/09	72	143.97	130	144.78	141.00	-58	4,863	-1.19%	大賣/
2022/03/08	140.2	146.05	136	148.24	150.00	4.2	4,582	0.09%	大買/大賣/
2022/03/07	55	149.71	30	151.60	146.50	25	4,386	0.57%
2022/03/04	193.3	154.84	171.7	153.41	153.00	21.6	4,324	0.50%	大買/大賣/
2022/03/03	7	142.00	19	144.71	150.00	-12	3,707	-0.32%
2022/03/02	3	135.17	3	136.00	136.50	0	3,540	0.00%
2022/03/01	11	136.14	14.1	134.94	137.00	-3.1	3,559	-0.09%
2022/02/25	10	133.50	1	132.00	133.00	9	3,537	0.25%
2022/02/24	0.1	127.50	0	0.00	126.50	0.1	3,523	0.00%
2022/02/23	2	132.50	1	132.00	131.50	1	3,539	0.03%
2022/02/22	2.1	129.69	0	0.00	129.00	2.1	3,578	0.06%
2022/02/21	137	134.06	139	133.90	133.50	-2	3,596	-0.06%	大買/大賣/
2022/02/18	5	130.40	4.1	128.80	129.50	0.9	3,554	0.03%
2022/02/16	1.1	127.95	8	128.25	128.50	-6.9	3,712	-0.19%
2022/02/15	2.2	125.05	0	0.00	124.00	2.2	3,877	0.06%
2022/02/14	0	0.00	2.1	128.00	125.50	-2.1	4,015	-0.05%
2022/02/11	0	0.00	0.1	128.50	125.50	-0.1	4,066	0.00%
2022/02/10	1	125.50	2	125.75	125.50	-1	4,158	-0.02%
2022/02/09	3	125.33	3.1	123.66	125.50	-0.1	4,363	0.00%
2022/02/08	2	122.50	2.1	122.79	122.50	-0.1	4,597	0.00%
2022/02/07	6	114.83	0	0.00	121.00	6	4,926	0.12%
2022/01/26	9.1	114.40	4	113.88	112.00	5.1	5,286	0.10%
2022/01/25	3	113.00	7	111.21	110.50	-4	5,312	-0.08%
2022/01/24	25	114.88	26	112.35	115.50	-1	5,363	-0.02%
2022/01/21	6	116.75	1	116.00	116.00	5	5,426	0.09%
2022/01/20	3	122.83	1	122.00	122.50	2	5,453	0.04%
2022/01/19	4	122.38	0	0.00	120.50	4	5,473	0.07%
2022/01/18	3	123.50	2	124.50	123.50	1	5,514	0.02%
2022/01/17	2	124.25	1	123.50	123.50	1	5,631	0.02%
2022/01/14	3	126.17	9	125.67	126.50	-6	5,724	-0.10%
2022/01/12	2	129.50	1	127.50	127.50	1	5,870	0.02%
2022/01/11	5	131.00	0	0.00	129.00	5	5,925	0.08%
2022/01/10	1	133.00	0	0.00	130.50	1	6,145	0.02%
2022/01/07	10	132.50	6	131.75	132.00	4	6,498	0.06%
2022/01/06	10	133.30	4	133.00	133.00	6	6,755	0.09%
2022/01/05	5	132.80	12	132.92	132.50	-7	6,946	-0.10%
2022/01/04	1	133.00	0	0.00	134.50	1	7,109	0.01%
2022/01/03	0	0.00	5	132.50	134.00	-5	7,160	-0.07%
2021/12/30	6	136.08	4	136.13	136.50	2	7,336	0.03%
2021/12/29	3	139.33	2	140.00	137.50	1	7,451	0.01%
2021/12/28	43	139.29	41	140.68	139.00	2	7,728	0.03%
2021/12/27	0	0.00	1	136.50	137.00	-1	7,866	-0.01%
2021/12/23	2	136.75	1	137.00	136.50	1	8,152	0.01%
2021/12/22	11	138.68	6	138.83	138.00	5	8,257	0.06%
2021/12/21	6	138.33	11	138.05	139.50	-5	8,354	-0.06%
2021/12/20	4	136.50	3	136.50	136.00	1	8,425	0.01%
2021/12/17	16.1	137.50	5	137.90	137.00	11.1	8,496	0.13%
2021/12/16	1	135.00	0	0.00	135.00	1	8,538	0.01%
2021/12/15	0	0.00	5	136.00	135.00	-5	8,598	-0.06%
2021/12/14	5	135.40	8.3	135.75	133.00	-3.3	8,730	-0.04%
2021/12/13	0	0.00	6	140.67	139.00	-6	8,724	-0.07%
2021/12/10	8.1	140.78	1.2	140.33	140.00	6.9	8,798	0.08%
2021/12/09	12.2	141.92	13	144.77	142.50	-0.8	8,860	-0.01%
2021/12/08	55.2	149.79	48.5	150.01	147.00	6.7	8,831	0.08%
2021/12/07	23	148.07	26.1	147.76	148.00	-3.1	8,808	-0.03%
2021/12/06	8.3	146.44	1	145.00	145.00	7.3	8,776	0.08%
2021/12/03	8.3	145.18	3.3	143.65	142.00	5	8,830	0.06%
2021/12/02	35	145.43	23	143.96	144.00	12	9,082	0.13%
2021/12/01	25	137.92	9	137.94	138.00	16	8,992	0.18%
2021/11/30	19	139.92	25.1	139.34	138.50	-6.1	9,138	-0.07%
2021/11/26	2	134.00	1	134.00	130.00	1	9,061	0.01%
2021/11/25	4	137.75	4	137.63	136.50	0	9,055	0.00%
2021/11/24	2	137.50	8	136.25	136.50	-6	9,073	-0.07%
2021/11/23	0	0.00	2	135.25	134.50	-2	9,123	-0.02%
2021/11/22	4	132.38	5	134.20	133.50	-1	9,286	-0.01%
2021/11/19	5	133.70	4	134.50	131.50	1	9,360	0.01%
2021/11/18	6	135.58	4	135.63	134.50	2	9,485	0.02%
2021/11/17	9	133.72	4	133.50	134.00	5	9,734	0.05%
2021/11/16	12	136.13	14	135.54	137.00	-2	9,905	-0.02%
2021/11/15	26	135.40	19	135.11	133.50	7	10,229	0.07%
2021/11/12	13	136.65	15	137.87	136.00	-2	10,591	-0.02%
2021/11/11	32	139.45	30	139.57	132.00	2	10,671	0.02%
2021/11/10	31.2	139.77	34	139.28	136.50	-2.8	10,848	-0.03%
2021/11/09	6	138.42	9.5	139.55	139.50	-3.5	10,983	-0.03%
2021/11/08	28.5	136.78	2	138.75	139.00	26.5	11,068	0.24%
2021/11/05	26.1	134.33	22	134.86	134.00	4.1	11,188	0.04%
2021/11/04	78	142.70	57.1	143.23	139.00	20.9	11,506	0.18%
2021/11/03	67.2	140.96	83	140.14	145.00	-15.8	11,528	-0.14%
2021/11/02	4	132.50	2	131.75	132.00	2	11,579	0.02%
2021/11/01	4	129.25	2	130.75	130.50	2	11,708	0.02%
2021/10/29	8	130.25	9	130.17	129.00	-1	11,795	-0.01%
2021/10/28	5.7	126.88	5	127.40	125.00	0.7	12,143	0.01%
2021/10/27	7	125.00	4.1	124.61	126.00	2.9	12,656	0.02%
2021/10/26	6	126.17	7	126.57	126.50	-1	13,233	-0.01%
2021/10/25	10	125.15	15	124.93	127.00	-5	13,697	-0.04%
2021/10/22	15	121.37	12	122.25	122.00	3	14,045	0.02%
2021/10/21	14	129.36	17	128.26	126.50	-3	14,397	-0.02%
2021/10/20	12	127.71	10	128.80	125.00	2	14,730	0.01%
2021/10/19	14	126.36	13	126.96	127.00	1	15,460	0.01%
2021/10/18	13	125.65	4	125.25	126.00	9	16,272	0.06%
2021/10/15	41	132.56	33	132.12	133.00	8	16,540	0.05%
2021/10/14	20	130.28	34	131.76	138.00	-14	16,727	-0.08%
2021/10/13	32	129.22	26	131.40	125.50	6	17,170	0.03%
2021/10/12	28.1	130.51	33	129.29	133.00	-4.9	18,156	-0.03%
2021/10/08	5	132.10	5	132.60	132.00	0	18,599	0.00%
2021/10/07	96	137.91	100	135.33	134.00	-4	19,234	-0.02%
2021/10/06	33	129.35	28.2	128.87	129.50	4.8	19,609	0.02%
2021/10/05	32.3	132.18	24	131.48	132.50	8.3	20,105	0.04%
2021/10/04	8	132.81	3	127.83	126.00	5	20,507	0.02%
2021/10/01	37	136.43	36	135.90	140.00	1	21,336	0.00%
2021/09/30	2	140.75	10	143.20	144.00	-8	21,979	-0.04%
2021/09/29	37.1	143.71	36	140.19	139.00	1.1	22,568	0.00%
2021/09/28	23.1	144.05	21.2	143.54	143.50	1.9	23,358	0.01%
2021/09/27	10	150.55	2.1	150.02	149.00	7.9	24,326	0.03%
2021/09/24	9.2	154.98	3	155.67	156.00	6.2	25,248	0.02%
2021/09/23	9.1	151.37	6	150.67	151.50	3.1	25,817	0.01%
2021/09/22	20	147.93	19	150.26	147.00	1	26,759	0.00%
2021/09/17	0	0.00	3	155.00	155.50	-3	27,221	-0.01%
2021/09/16	0	0.00	1.1	152.82	153.00	-1.1	27,892	0.00%
2021/09/15	12.1	149.61	19	149.50	152.00	-6.9	28,218	-0.02%
2021/09/14	46	149.74	46	151.20	150.00	0	28,740	0.00%
2021/09/13	3	154.50	2.2	154.27	151.50	0.8	29,687	0.00%
2021/09/10	17	158.41	18.1	154.21	158.00	-1.1	30,107	0.00%
2021/09/09	36.1	155.01	37	156.00	156.00	-0.9	30,598	0.00%
2021/09/08	11	150.68	11	150.77	154.00	0	30,648	0.00%
2021/09/07	22.3	157.41	35.4	158.32	154.00	-13.1	30,675	-0.04%
2021/09/06	7	154.29	8	155.88	151.50	-1	30,423	0.00%
2021/09/03	29.2	163.14	14.1	169.32	157.50	15.1	30,452	0.05%
2021/09/02	2.1	176.57	4	175.50	177.00	-1.9	30,303	-0.01%
2021/09/01	4.2	176.83	2.3	179.93	175.00	1.9	30,320	0.01%
2021/08/31	3	179.17	1	185.00	179.50	2	30,343	0.01%
2021/08/30	15	181.17	6	181.42	182.50	9	30,448	0.03%
2021/08/27	16.3	180.85	4	182.88	178.00	12.3	30,524	0.04%
2021/08/26	29	184.09	43.4	186.15	182.00	-14.4	30,680	-0.05%
2021/08/25	7.2	183.88	17	185.15	185.00	-9.8	30,722	-0.03%
2021/08/24	22.1	184.76	14	185.39	180.00	8.1	31,199	0.03%
2021/08/23	7.1	188.13	15	188.53	184.00	-7.9	31,441	-0.03%
2021/08/20	28	175.61	14	177.46	177.00	14	31,193	0.04%
2021/08/19	58	177.26	50	183.73	174.00	8	31,090	0.03%
2021/08/18	33	181.29	53	183.19	191.50	-20	30,973	-0.06%
2021/08/17	62	181.74	59	176.49	174.50	3	30,603	0.01%
2021/08/16	43	182.58	46.1	182.13	182.50	-3.1	30,542	-0.01%
2021/08/13	42.1	176.14	40	180.45	175.00	2.1	30,388	0.01%
2021/08/12	30	178.45	36	178.83	184.00	-6	30,321	-0.02%
2021/08/11	47.2	180.87	54	180.44	177.50	-6.8	30,246	-0.02%
2021/08/10	131	187.54	114	187.39	187.00	17	29,958	0.06%	大買/大賣/
2021/08/09	65	185.47	63.2	186.07	183.00	1.8	29,466	0.01%
2021/08/06	81	184.54	92	185.41	180.00	-11	29,109	-0.04%
2021/08/05	90	177.03	75	176.31	180.50	15	28,742	0.05%
2021/08/04	27	183.48	16	184.13	184.50	11	28,625	0.04%
2021/08/03	173	184.89	162	185.14	182.50	11	28,699	0.04%	大買/大賣/
2021/08/02	84	186.63	80	185.54	190.00	4	28,426	0.01%
2021/07/30	160.3	192.93	146.1	194.66	183.00	14.2	27,927	0.05%	大買/大賣/
2021/07/29	153.1	189.66	166.2	190.62	201.50	-13.1	27,415	-0.05%	大買/大賣/
2021/07/28	197	188.64	207	189.18	183.50	-10	27,036	-0.04%	大買/大賣/
2021/07/27	88.2	195.38	152	198.46	190.00	-63.8	26,859	-0.24%	大賣/
2021/07/26	55.1	210.11	41	210.91	206.50	14.1	26,606	0.05%
2021/07/23	83.1	223.74	82	218.24	210.00	1.1	26,290	0.00%
2021/07/22	126.1	206.45	151	206.33	224.50	-24.9	25,550	-0.10%	大買/大賣/
2021/07/21	120	217.35	111	227.33	208.00	9	24,754	0.04%	大買/大賣/
2021/07/20	53.1	224.96	63	223.81	229.00	-9.9	24,353	-0.04%
2021/07/19	65.2	242.94	59	243.74	235.00	6.2	23,886	0.03%
2021/07/16	167.1	262.27	137	265.61	244.00	30.1	23,486	0.13%	大買/大賣/
2021/07/15	44	247.57	67.1	249.87	257.50	-23.1	22,414	-0.10%
2021/07/14	80.1	240.90	45	241.01	234.50	35.1	21,868	0.16%
2021/07/13	68	270.76	52.3	273.75	252.00	15.8	21,299	0.07%
2021/07/12	72	290.51	56	293.29	279.50	16	20,787	0.08%
2021/07/09	80	293.50	67	290.28	280.00	13	20,166	0.06%
2021/07/08	189	297.97	141	295.90	295.50	48	19,499	0.25%	大買/大賣/
2021/07/07	135	287.72	156	287.34	290.00	-21	18,526	-0.11%	大買/大賣/
2021/07/06	63.3	294.59	35	298.27	283.00	28.3	17,714	0.16%
2021/07/05	107	297.17	95.1	304.89	294.00	11.9	17,091	0.07%	大買/
2021/07/02	123.1	298.74	117.6	299.36	307.00	5.5	16,199	0.03%	大買/大賣/
2021/07/01	85	276.98	107.1	277.78	286.50	-22.1	15,143	-0.15%	大賣/
2021/06/30	77.1	249.22	90	249.39	260.50	-13	14,146	-0.09%
2021/06/29	253.2	244.58	275.1	250.51	237.00	-21.9	13,514	-0.16%	大買/大賣/
2021/06/28	41	236.03	43	240.13	244.00	-2	12,513	-0.02%
2021/06/25	55	216.12	66.1	217.82	222.00	-11.1	11,999	-0.09%
2021/06/24	27	196.50	33.1	199.90	202.00	-6.1	11,191	-0.05%
2021/06/23	62.1	185.10	95	183.51	184.00	-33	10,842	-0.30%
2021/06/22	208	204.70	200	214.46	197.00	8	10,244	0.08%	大買/大賣/
2021/06/21	52	203.06	49	203.73	205.50	3	9,196	0.03%
2021/06/18	210	185.60	143.1	182.32	189.50	67	8,712	0.77%	大買/大賣/
2021/06/17	45	165.16	28	169.55	172.50	17	8,170	0.21%
2021/06/16	63.1	152.81	55	156.45	157.00	8.1	8,058	0.10%
2021/06/15	44	140.73	13	140.12	146.00	31	7,942	0.39%
2021/06/11	4	132.88	20	132.55	133.00	-16	7,888	-0.20%
2021/06/09	26	128.13	4	127.38	125.00	22	7,759	0.28%
2021/06/08	3	128.33	8	126.13	128.50	-5	7,737	-0.06%
2021/06/07	15	122.60	11	125.50	122.50	4	7,707	0.05%
2021/06/04	24	134.67	32	135.25	133.00	-8	7,735	-0.10%
2021/06/03	58	130.32	42	129.87	132.00	16	7,666	0.21%
2021/06/02	6	124.00	26	124.00	124.00	-20	7,441	-0.27%
2021/06/01	106	105.57	81	105.71	113.00	25	7,205	0.35%	大買/
2021/05/31	21	101.83	37.3	102.65	103.00	-16.3	6,640	-0.25%
2021/05/28	9	93.70	7	93.70	93.70	2	6,264	0.03%
2021/05/27	4	85.20	19	85.20	85.20	-15	6,424	-0.23%
2021/05/26	51	75.26	47	76.19	77.50	4	6,440	0.06%
2021/05/25	2	69.60	2	72.30	70.50	0	6,167	0.00%
2021/05/24	38	74.65	80	73.50	72.00	-42	6,069	-0.69%
2021/05/21	91	71.58	78	70.98	71.50	13	5,882	0.22%
2021/05/20	51	69.73	68	69.98	68.40	-17	5,775	-0.29%
2021/05/19	46	70.42	14	69.61	71.10	32	5,621	0.57%
2021/05/18	2	65.10	20	63.72	65.70	-18	5,490	-0.33%
2021/05/17	7	61.43	4	61.05	59.80	3	5,451	0.06%
2021/05/14	12	65.28	3	65.10	65.70	9	5,343	0.17%
2021/05/13	16	67.27	18	67.45	68.20	-2	5,260	-0.04%
2021/05/12	31	72.20	1	71.20	70.10	30	5,162	0.58%
2021/05/11	28	79.18	28	81.89	77.80	0	5,087	0.00%
2021/05/10	12	79.48	21	80.60	82.10	-9	4,860	-0.19%
2021/05/07	17	74.38	15	74.13	74.70	2	4,707	0.04%
2021/05/06	33	71.33	37	73.45	72.90	-4	4,628	-0.09%
2021/05/05	17	73.96	6	73.18	73.10	11	4,535	0.24%
2021/05/04	45	75.30	68	78.04	72.00	-23	4,407	-0.52%
2021/05/03	15	78.17	70	77.57	79.90	-55	4,116	-1.34%
2021/04/29	54	71.58	14	71.67	72.70	40	3,920	1.02%
2021/04/28	2	69.60	101	68.39	68.90	-99	3,807	-2.60%	大賣/
2021/04/27	13	69.82	18	69.62	69.30	-5	3,763	-0.13%
2021/04/26	22	67.38	12	68.07	69.30	10	3,660	0.27%
2021/04/23	3	63.53	2	62.00	63.00	1	3,560	0.03%
2021/04/22	29	70.33	24	70.98	64.90	5	3,487	0.14%
2021/04/21	153	65.39	5	66.42	68.30	148	3,175	4.66%	大買/鉅額交易
2021/04/20	6	60.30	4	61.80	62.10	2	3,068	0.07%
2021/04/19	111	60.88	121.5	59.86	61.80	-10.5	3,000	-0.35%	大買/大賣/
2021/04/16	4	57.23	3	57.73	58.70	1	2,881	0.03%
2021/04/15	1	55.10	0	0.00	55.20	1	2,805	0.04%
2021/04/14	1	55.00	0	0.00	55.10	1	2,817	0.04%
2021/04/13	1	56.00	2	57.00	55.50	-1	2,817	-0.04%
2021/04/12	4	55.15	4	55.38	55.20	0	2,759	0.00%
2021/04/09	3	53.73	0	0.00	53.60	3	2,725	0.11%
2021/04/08	0	0.00	1	55.30	55.30	-1	2,696	-0.04%
2021/04/07	11	55.46	15	55.39	55.10	-4	2,703	-0.15%
2021/04/06	3	54.23	2	54.95	54.80	1	2,797	0.04%
2021/04/01	1	54.20	0	0.00	54.80	1	2,872	0.03%
2021/03/31	1	54.90	4	55.53	55.20	-3	2,858	-0.10%
2021/03/30	1	54.60	10	54.00	54.70	-9	2,841	-0.32%
2021/03/29	0	0.00	6	54.40	53.50	-6	2,820	-0.21%
2021/03/26	1	53.10	5	53.40	53.00	-4	2,850	-0.14%
2021/03/25	0	52.00	0	0.00	51.70	0	2,929	0.00%
2021/03/23	3	53.60	30	52.64	53.10	-27	2,947	-0.92%
2021/03/22	3	54.77	2	55.20	54.60	1	2,936	0.03%
2021/03/19	17	52.68	14	53.24	53.00	3	2,971	0.10%
2021/03/18	28	52.14	17	51.21	52.50	11	3,079	0.36%
2021/03/17	11	50.64	25	50.24	50.40	-14	3,108	-0.45%
2021/03/16	2	49.35	2	49.55	49.25	0	3,083	0.00%
2021/03/15	50	50.03	15	49.73	49.95	35	3,075	1.14%
2021/03/12	6	48.00	3	48.42	48.55	3	2,987	0.10%
2021/03/11	54	47.85	66	47.96	47.80	-12	2,938	-0.41%
2021/03/10	152	47.57	197	47.68	47.90	-45	2,887	-1.56%	大買/大賣/
2021/03/09	10	45.46	10	46.07	47.70	0	2,699	0.00%
2021/03/08	3	44.77	2	44.30	44.60	1	2,633	0.04%
2021/03/05	2	44.03	1	43.60	43.85	1	2,612	0.04%
2021/03/04	0	0.00	1	44.10	43.80	-1	2,610	-0.04%
2021/03/02	24	48.14	8	47.73	44.85	16	2,542	0.63%
2021/02/26	71	45.42	25	45.33	45.35	46	2,354	1.95%
2021/02/25	0	0.00	2	41.75	41.85	-2	2,235	-0.09%
2021/02/24	0	0.00	3	41.57	40.95	-3	2,219	-0.14%
2021/02/23	3	42.30	0	0.00	41.75	3	2,228	0.13%
2021/02/22	2	42.33	13	41.69	42.15	-11	2,221	-0.50%
2021/02/18	11	40.47	32	40.05	40.05	-21	2,177	-0.96%
2021/02/17	11	39.25	3	39.85	40.00	8	2,165	0.37%
2021/02/04	0	0.00	1	38.45	38.40	-1	2,168	-0.05%
2021/02/03	0	0.00	0	38.40	38.35	0	2,198	0.00%
2021/02/02	0	0.00	5.7	38.61	38.75	-5.7	2,260	-0.25%
2021/02/01	4.5	37.28	0	0.00	37.40	4.5	2,314	0.19%
2021/01/29	0	0.00	5	38.22	38.05	-5	2,314	-0.22%
2021/01/27	0	0.00	1	38.95	39.15	-1	2,382	-0.04%
2021/01/25	7	39.30	1.1	39.25	39.45	5.9	2,373	0.25%
2021/01/21	32	38.97	0.3	39.00	38.15	31.7	2,382	1.33%
2021/01/20	7	38.03	14	38.84	37.95	-7	2,382	-0.29%
2021/01/19	0.4	38.00	3	38.72	38.85	-2.6	2,363	-0.11%
2021/01/12	1	39.00	0	0.00	39.20	1	2,393	0.04%
2021/01/11	2	40.15	0	0.00	40.10	2	2,419	0.08%
2021/01/06	1	40.00	2	40.25	39.60	-1	2,477	-0.04%
2021/01/05	1	40.75	0	0.00	40.85	1	2,492	0.04%
2021/01/04	0	0.00	3	41.55	41.45	-3	2,475	-0.12%
2020/12/31	0	0.00	2	40.70	41.05	-2	2,459	-0.08%
2020/12/30	1	40.90	2	41.40	41.20	-1	2,452	-0.04%
2020/12/29	86	43.53	84	43.84	42.20	2	2,434	0.08%
2020/12/28	10	42.56	4	42.95	43.00	6	2,328	0.26%
2020/12/25	0	0.00	3	40.13	40.15	-3	2,230	-0.13%
2020/12/24	1	39.65	2	39.75	39.85	-1	2,223	-0.04%
2020/12/23	3	39.50	0	0.00	40.20	3	2,220	0.14%
2020/12/22	5	40.57	2	41.00	39.80	3	2,246	0.13%
2020/12/21	11	42.50	22	42.77	42.15	-11	2,215	-0.50%
2020/12/18	3	41.60	1	41.80	40.35	2	2,150	0.09%
2020/12/17	4	41.24	19	41.78	41.10	-15	2,137	-0.70%
2020/12/16	4	41.76	3	41.65	42.00	1	2,156	0.05%
2020/12/15	15	41.27	16	41.09	42.00	-1	2,118	-0.05%
2020/12/14	26	40.39	41	40.46	41.40	-15	2,018	-0.74%
2020/12/11	18	38.66	57	38.91	38.60	-39	1,885	-2.07%
2020/12/10	68	38.07	11	38.20	37.95	57	1,800	3.17%
2020/12/09	12	37.19	11	37.43	37.70	1	1,794	0.06%
2020/12/07	3	35.95	0	0.00	35.50	3	1,841	0.16%
2020/12/02	1	35.60	1	35.70	35.60	0	2,039	0.00%
2020/11/30	0	0.00	2	36.85	36.80	-2	2,227	-0.09%
2020/11/25	6	36.62	0	0.00	36.55	6	2,628	0.23%
2020/11/24	5	37.18	0	0.00	36.90	5	2,647	0.19%
2020/11/23	0	0.00	10	37.80	37.75	-10	2,620	-0.38%
2020/11/19	4	38.05	2	38.25	37.85	2	2,581	0.08%
2020/11/18	0	0.00	20	38.19	38.20	-20	2,565	-0.78%
2020/11/17	2	37.40	0	0.00	37.80	2	2,547	0.08%
2020/11/16	3	37.55	10	37.75	37.70	-7	2,553	-0.27%
2020/11/12	1	37.25	0	0.00	37.35	1	2,561	0.04%
2020/11/11	30	36.99	1	37.25	37.65	29	2,574	1.13%
2020/11/10	1	40.00	0	0.00	38.15	1	2,557	0.04%
2020/11/05	12	38.89	2	38.88	38.60	10	2,459	0.41%
2020/11/04	0	0.00	20	39.65	39.20	-20	2,474	-0.81%
2020/11/03	2	38.65	2	38.60	38.60	0	2,437	0.00%
2020/10/29	0	0.00	1	38.85	38.90	-1	2,433	-0.04%
2020/10/26	2	39.10	2	38.53	38.10	0	2,435	0.00%
2020/10/23	1	38.35	10	38.50	37.80	-9	2,393	-0.38%
2020/10/22	0	0.00	10	37.50	37.60	-10	2,390	-0.42%
2020/10/20	0	0.00	1	37.70	38.25	-1	2,388	-0.04%
2020/10/19	1	36.70	0	0.00	38.20	1	2,363	0.04%
2020/10/16	0	0.00	3	36.50	36.10	-3	2,322	-0.13%
2020/10/15	1	37.00	1	37.40	36.95	0	2,312	0.00%
2020/10/14	2	37.73	11	37.73	37.85	-9	2,283	-0.39%
2020/10/13	1	36.65	10	36.50	36.65	-9	2,239	-0.40%
2020/10/12	0	0.00	2	35.35	34.95	-2	2,186	-0.09%
2020/10/08	1	35.60	1	36.30	35.60	0	2,190	0.00%
2020/10/07	2	35.40	10	36.00	35.95	-8	2,198	-0.36%
2020/10/05	0	0.00	3	35.90	35.65	-3	2,244	-0.13%
2020/09/30	0	0.00	3	34.20	34.95	-3	2,258	-0.13%
2020/09/28	0	0.00	2	33.85	34.20	-2	2,305	-0.09%
2020/09/25	2	33.55	12	34.36	33.35	-10	2,399	-0.42%
2020/09/24	1	33.60	2	34.00	34.00	-1	2,519	-0.04%
2020/09/23	4	34.85	16	33.78	33.80	-12	2,552	-0.47%
2020/09/21	28	34.63	0	0.00	35.65	28	2,507	1.12%
2020/09/17	34	34.51	4	34.25	34.30	30	2,477	1.21%
2020/09/16	1	34.60	0	0.00	34.70	1	2,459	0.04%
2020/09/14	4	35.53	2	35.50	35.80	2	2,439	0.08%
2020/09/11	37	36.40	23	37.60	36.30	14	2,413	0.58%
2020/09/10	14	37.75	14	38.14	37.85	0	2,393	0.00%
2020/09/09	2	38.20	4	38.64	38.20	-2	2,359	-0.08%
2020/09/08	11	37.89	23	37.92	38.00	-12	2,298	-0.52%
2020/09/07	17	39.29	3	39.40	38.75	14	2,230	0.63%
2020/09/04	10	39.38	8	39.09	40.10	2	2,151	0.09%
2020/09/03	12	38.74	11	38.85	38.05	1	2,068	0.05%
2020/09/02	10	35.90	7	35.87	36.25	3	1,953	0.15%
2020/09/01	39	35.69	30	35.65	34.40	9	1,871	0.48%
2020/08/31	18	35.20	14	35.61	35.75	4	1,684	0.24%
2020/08/26	2	31.85	0	0.00	31.80	2	1,498	0.13%
2020/08/25	0	0.00	1	31.80	31.70	-1	1,549	-0.06%
2020/08/24	0	0.00	2	31.18	31.25	-2	1,615	-0.12%
2020/08/21	2	30.48	3	30.85	31.00	-1	1,626	-0.06%
2020/08/20	6	30.40	6	30.35	30.30	0	1,620	0.00%
2020/08/19	0	0.00	1	32.00	31.20	-1	1,607	-0.06%
2020/08/18	0	0.00	1	32.10	32.00	-1	1,607	-0.06%
2020/08/17	0	0.00	1.2	31.88	32.00	-1.2	1,602	-0.07%
2020/08/14	0	0.00	2	31.45	31.55	-2	1,590	-0.13%
2020/08/11	6	31.68	44	31.57	30.90	-38	1,578	-2.41%
2020/08/10	7	31.14	5	31.66	31.90	2	1,540	0.13%
2020/08/07	2	30.20	2	30.43	30.70	0	1,488	0.00%
2020/08/06	3	29.97	1	30.85	30.20	2	1,476	0.14%
2020/08/05	4	29.05	0	0.00	29.60	4	1,458	0.27%
2020/08/04	0	0.00	1	29.05	28.85	-1	1,446	-0.07%
2020/08/03	20	28.95	2	28.68	28.50	18	1,445	1.25%
2020/07/31	1	29.65	0	0.00	29.10	1	1,420	0.07%
2020/07/28	5	28.55	0	0.00	28.20	5	1,377	0.36%
2020/07/27	0	0.00	2	28.70	28.55	-2	1,359	-0.15%
2020/07/24	0	0.00	2	29.15	29.00	-2	1,348	-0.15%
2020/07/16	2	27.85	0	0.00	27.85	2	1,295	0.15%
2020/07/14	0	0.00	12	27.71	28.05	-12	1,283	-0.94%
2020/07/13	0	0.00	2	28.60	29.00	-2	1,262	-0.16%
2020/07/10	2	27.70	2	28.60	28.60	0	1,251	0.00%
2020/07/09	1	31.00	0	0.00	30.70	1	1,194	0.08%
2020/07/08	0	0.00	3.1	31.90	31.90	-3.1	1,165	-0.27%
2020/07/07	0	0.00	0.1	31.50	31.65	-0.1	1,127	-0.01%
2020/07/06	10	31.66	2	32.10	31.70	8	1,093	0.73%
2020/07/03	6	30.36	13	30.20	30.55	-7	989	-0.71%
2020/07/02	0	0.00	7	28.11	28.20	-7	828	-0.85%
2020/07/01	4	27.45	0	0.00	27.50	4	768	0.52%
2020/06/30	4	27.44	0	0.00	27.40	4	743	0.54%
2020/06/29	2	27.40	0	0.00	27.45	2	729	0.27%
2020/06/24	7	27.49	0	0.00	27.45	7	712	0.98%
2020/06/23	7	27.48	0	0.00	27.50	7	707	0.99%
2020/06/22	1	27.50	0	0.00	27.45	1	695	0.14%
2020/06/18	0	0.00	1	27.50	27.50	-1	667	-0.15%
2020/06/17	11	27.19	1	27.20	27.25	10	642	1.56%
2020/06/16	6	26.62	0	0.00	26.60	6	614	0.98%
2020/06/08	0	0.00	24	26.28	26.40	-24	564	-4.25%
2020/06/05	0	0.00	2	26.13	26.20	-2	544	-0.37%
2020/06/04	6	26.08	3	26.00	26.10	3	542	0.55%
2020/06/03	3	26.20	0	0.00	26.05	3	537	0.56%
2020/06/02	2	26.20	10	26.25	26.20	-8	522	-1.53%
2020/06/01	4	26.43	21	26.38	26.25	-17	507	-3.35%
2020/05/29	11	26.50	2	26.50	26.50	9	456	1.97%
2020/05/27	0	0.00	2	23.90	23.90	-2	362	-0.55%
2020/05/25	40	24.14	5	24.04	24.30	35	350	10.00%
2020/05/22	0	0.00	2	24.05	23.95	-2	338	-0.59%
2020/05/21	0	0.00	5	24.02	24.00	-5	322	-1.55%
2020/05/20	0	0.00	4	23.41	23.50	-4	306	-1.30%
2020/05/19	0	0.00	3	23.50	23.25	-3	302	-0.99%
2020/05/13	0	0.00	1	22.40	22.45	-1	280	-0.36%
2020/05/08	5	21.64	0	0.00	21.70	5	269	1.86%
2020/05/04	0	0.00	1	21.50	21.50	-1	256	-0.39%
2020/04/27	0	0.00	1	21.40	21.40	-1	269	-0.37%
2020/04/21	1	20.55	0	0.00	20.55	1	268	0.37%
2020/04/13	0	0.00	2	21.45	21.20	-2	255	-0.78%
2020/03/26	1	19.05	0	0.00	19.10	1	233	0.43%
2020/03/25	0	0.00	4	18.88	18.85	-4	228	-1.75%
2020/03/24	8	18.28	4	18.30	18.30	4	228	1.75%
2020/03/18	1	18.90	0	0.00	18.85	1	214	0.47%
2020/03/13	5	20.00	0	0.00	20.20	5	206	2.42%
2020/03/09	0	0.00	4	22.65	22.20	-4	203	-1.96%
2020/02/24	0	23.00	0	0.00	23.00	0	186	0.00%
2020/01/14	0	0.00	1	24.05	24.10	-1	175	-0.57%
2019/11/12	2	23.95	0	0.00	23.90	2	254	0.79%
2019/10/16	0	0.00	3	23.80	23.80	-3	319	-0.94%
2019/10/15	3	23.25	2	23.70	23.90	1	328	0.30%
2019/10/14	0	0.00	2	23.35	23.35	-2	299	-0.67%
2019/10/09	0	0.00	1	23.60	23.45	-1	301	-0.33%
2019/10/07	2	23.35	0	0.00	23.65	2	312	0.64%
2019/09/27	1	23.65	0	0.00	23.50	1	321	0.31%
2019/09/18	0	0.00	1	24.00	24.05	-1	331	-0.30%
2019/09/09	0	0.00	3	24.30	24.40	-3	322	-0.93%
2019/09/06	0	0.00	3	24.00	24.20	-3	332	-0.90%
2019/08/29	1	23.65	0	0.00	23.65	1	338	0.30%
2019/08/23	2	23.80	1	23.80	23.70	1	339	0.29%
2019/08/22	11	23.69	0	0.00	23.65	11	337	3.26%
2019/08/21	2	23.30	0	0.00	23.30	2	331	0.60%
2019/08/19	0	0.00	5	23.14	23.10	-5	332	-1.50%
2019/08/15	0	0.00	2	23.25	23.35	-2	324	-0.62%
2019/08/08	2	23.75	0	0.00	23.65	2	331	0.60%
2019/08/06	2	22.95	0	0.00	23.20	2	339	0.59%
2019/08/05	3	23.38	0	0.00	23.35	3	360	0.83%
2019/07/25	3	24.25	0	0.00	24.20	3	434	0.69%
2019/07/22	2	24.35	40	24.33	24.35	-38	437	-8.69%
2019/07/15	1	26.45	0	0.00	26.45	1	404	0.25%
2019/07/11	0	0.00	25	26.45	26.50	-25	416	-6.01%
2019/07/08	2	26.55	0	0.00	26.45	2	491	0.41%
2019/07/03	1	26.35	0	0.00	26.25	1	537	0.19%
2019/06/14	10	25.60	0	0.00	25.50	10	646	1.55%
2019/06/06	2	25.25	0	0.00	25.25	2	643	0.31%
2019/06/05	3	25.15	0	0.00	25.15	3	654	0.46%
2019/05/31	0	0.00	0	25.45	25.40	0	649	0.00%
2019/05/27	10	25.30	0	0.00	25.30	10	670	1.49%
2019/05/14	3	24.95	0	0.00	25.40	3	704	0.43%
2019/05/13	0	0.00	3	25.15	25.15	-3	697	-0.43%
2019/05/10	40	26.08	0	0.00	25.80	40	677	5.90%
2019/05/09	3	25.93	0	0.00	26.05	3	670	0.45%
2019/05/08	5	26.43	1	26.30	26.30	4	666	0.60%
2019/05/07	2	27.33	2	27.30	27.25	0	654	0.00%
2019/05/06	2	27.85	0	0.00	27.35	2	638	0.31%
2019/05/02	1	28.05	0	0.00	28.00	1	622	0.16%
2019/04/30	7	28.14	0	0.00	27.90	7	617	1.13%
2019/04/24	0	0.00	22	27.95	28.10	-22	591	-3.72%
2019/04/23	0	0.00	3	28.10	28.10	-3	582	-0.52%
2019/04/18	0	0.00	3	27.80	27.80	-3	568	-0.53%
2019/04/17	1	27.95	1	27.95	27.95	0	563	0.00%
2019/04/16	7	28.13	0	0.00	28.10	7	551	1.27%
2019/04/15	25	28.66	5	28.65	28.15	20	530	3.77%
2019/04/11	1	27.50	2	27.60	27.60	-1	464	-0.22%
2019/04/10	4	27.25	0	0.00	27.30	4	442	0.90%
2019/04/09	0	0.00	19	27.29	27.30	-19	437	-4.35%
2019/04/02	2	26.50	0	0.00	26.60	2	394	0.51%
2019/04/01	10	26.75	0	0.00	26.75	10	385	2.59%
2019/03/27	4	26.68	0	0.00	26.60	4	361	1.11%
2019/03/19	1	25.85	0	0.00	25.80	1	307	0.32%
2019/03/13	1	25.75	0	0.00	25.70	1	324	0.31%
2019/03/08	0	0.00	2	25.80	25.85	-2	323	-0.62%
2019/03/07	0	0.00	3	25.75	25.85	-3	324	-0.92%
2019/03/04	0	0.00	1	26.00	26.00	-1	324	-0.31%
2019/02/27	0	0.00	10	25.85	25.90	-10	317	-3.15%
2019/02/25	0	0.00	3	25.90	25.75	-3	314	-0.95%
2019/02/22	10	25.63	0	0.00	25.60	10	304	3.28%
2019/02/20	0	0.00	15	25.35	25.35	-15	295	-5.08%
2019/02/19	0	0.00	1	25.30	25.30	-1	295	-0.34%
2019/02/14	0	24.95	1	25.00	25.00	-1	296	-0.34%
2019/02/12	0	0.00	2	24.90	25.05	-2	305	-0.65%
2019/01/28	2	25.40	0	0.00	25.20	2	361	0.55%
2019/01/21	2	24.70	0	0.00	24.60	2	361	0.55%
2019/01/17	3	24.45	0	0.00	24.60	3	379	0.79%
2019/01/16	3	24.50	3	24.45	24.45	0	390	0.00%
2019/01/14	1	24.40	0	0.00	24.45	1	410	0.24%
2019/01/04	3	24.18	0	0.00	24.35	3	482	0.62%
2018/12/26	2	24.35	0	0.00	24.30	2	543	0.37%
2018/12/25	3	24.42	0	0.00	24.35	3	553	0.54%
2018/12/21	5	24.69	0	0.00	24.65	5	626	0.80%
2018/12/03	10	25.00	0	0.00	25.10	10	894	1.12%
2018/11/28	0	0.00	5	24.70	24.55	-5	877	-0.57%
2018/11/23	5	24.30	2	24.45	24.25	3	882	0.34%
2018/11/19	0	0.00	13	25.00	24.95	-13	884	-1.47%
2018/11/16	1	24.40	0	0.00	24.65	1	882	0.11%
2018/11/13	5	24.20	0	0.00	24.50	5	874	0.57%
2018/11/12	1	25.10	1	24.85	24.70	0	866	0.00%
2018/11/09	0	0.00	1	25.10	25.10	-1	859	-0.12%
2018/11/07	10	24.96	0	0.00	24.55	10	854	1.17%
2018/11/06	0	0.00	2	25.15	24.90	-2	818	-0.24%
2018/11/05	0	0.00	3	25.60	25.40	-3	829	-0.36%
2018/10/30	1	24.55	0	0.00	24.60	1	850	0.12%
2018/10/29	4	24.74	0	0.00	24.70	4	848	0.47%
2018/10/26	0	0.00	3	25.20	24.70	-3	849	-0.35%
2018/10/25	3	24.50	1	24.95	24.85	2	840	0.24%
2018/10/15	0	0.00	3	25.05	25.20	-3	771	-0.39%
2018/10/12	3	24.40	0	0.00	24.40	3	754	0.40%
2018/10/05	0	0.00	20	25.68	25.25	-20	715	-2.80%
2018/10/02	0	0.00	3	26.70	26.70	-3	707	-0.42%
2018/10/01	3	26.45	0	0.00	27.00	3	693	0.43%
2018/09/20	0	0.00	27	25.31	25.00	-27	626	-4.31%
2018/09/19	2	25.80	0	0.00	25.35	2	619	0.32%
2018/09/17	18	27.00	0	0.00	26.50	18	587	3.07%
2018/09/11	0	0.00	6	24.15	25.40	-6	436	-1.37%
2018/09/10	6	24.08	0	0.00	23.90	6	383	1.56%
2018/09/07	2	23.95	0	0.00	23.85	2	375	0.53%
2018/09/06	2	24.10	1	24.15	24.10	1	370	0.27%
2018/09/04	3	24.12	0	0.00	24.30	3	376	0.80%
2018/08/27	1	24.45	0	0.00	24.25	1	381	0.26%
2018/08/23	1	24.40	1	24.30	24.25	0	375	0.00%
2018/08/22	8	24.09	0	0.00	24.10	8	372	2.15%
2018/08/15	3	24.00	1	24.20	24.00	2	372	0.54%
2018/08/13	10	23.72	0	0.00	23.65	10	364	2.75%
2018/08/10	2	25.10	14	24.78	24.60	-12	351	-3.41%
2018/08/07	0	0.00	1	24.35	24.20	-1	322	-0.31%
2018/08/06	0	0.00	4	24.00	24.10	-4	320	-1.25%
2018/07/30	0	0.00	2	24.00	23.80	-2	313	-0.64%
2018/07/27	0	0.00	1	23.85	23.80	-1	313	-0.32%
2018/07/26	0	0.00	10	23.81	23.70	-10	314	-3.18%
2018/07/25	0	0.00	17	23.58	23.60	-17	312	-5.43%
2018/07/23	0	0.00	1	23.60	23.55	-1	314	-0.32%
2018/07/20	0	0.00	1	23.50	23.55	-1	316	-0.32%
2018/07/17	0	0.00	2	23.15	23.25	-2	330	-0.61%
2018/07/10	0	0.00	29	23.72	23.85	-29	380	-7.63%
2018/07/04	2	23.80	0	0.00	23.65	2	404	0.49%
2018/06/27	5	24.30	0	0.00	24.50	5	536	0.93%
2018/06/26	23	24.08	0	0.00	24.15	23	589	3.90%
2018/06/25	7	24.17	0	0.00	24.10	7	644	1.09%
2018/06/05	0	0.00	2	23.93	23.90	-2	640	-0.31%
2018/05/16	0	0.00	2	24.05	24.10	-2	632	-0.32%
2018/05/15	2	24.15	0	0.00	24.15	2	640	0.31%
2018/05/14	0	0.00	3	24.00	24.20	-3	653	-0.46%
2018/05/11	0	0.00	2	23.85	23.70	-2	648	-0.31%
2018/04/23	6	23.68	0	0.00	23.40	6	652	0.92%
2018/04/13	1	24.60	5	24.70	24.45	-4	604	-0.66%
2018/04/11	1	24.65	0	0.00	25.30	1	596	0.17%
2018/04/10	2	25.13	0	0.00	24.90	2	573	0.35%
2018/04/09	4	25.40	14	25.62	25.45	-10	568	-1.76%
2018/04/03	18	25.29	5	25.25	25.35	13	540	2.40%
2018/03/31	5	24.83	15	25.40	24.85	-10	501	-2.00%
2018/03/30	15	25.12	5	25.85	25.05	10	493	2.03%
2018/03/29	5	25.10	30	24.88	25.40	-25	453	-5.52%
2018/03/28	12	24.19	24	24.44	24.10	-12	382	-3.14%
2018/03/21	1	23.55	2	23.50	23.50	-1	323	-0.31%
2018/03/06	3	22.45	0	0.00	22.55	3	378	0.79%
2018/03/05	0	0.00	5	22.75	22.40	-5	389	-1.28%
2018/02/23	2	22.90	0	0.00	22.90	2	437	0.46%
2018/02/09	4	22.55	1	22.50	22.50	3	468	0.64%
2018/02/08	5	22.95	14	22.89	23.00	-9	474	-1.90%
2018/02/07	0	0.00	2	22.85	22.70	-2	471	-0.42%
2018/02/06	3	22.07	0	0.00	21.80	3	472	0.64%
2018/02/05	2	22.80	0	0.00	23.05	2	470	0.43%
2018/01/24	0	0.00	1	23.70	23.65	-1	582	-0.17%
2018/01/11	0	0.00	6	23.30	23.50	-6	682	-0.88%
2018/01/10	1	23.35	0	0.00	23.35	1	680	0.15%
2018/01/09	2	23.40	0	0.00	23.40	2	688	0.29%
2018/01/05	0	0.00	1	23.70	23.70	-1	685	-0.15%
2018/01/04	0.2	23.70	0	0.00	23.65	0.2	685	0.03%
2018/01/03	0	0.00	2	23.60	23.70	-2	691	-0.29%
2018/01/02	1	23.50	0	0.00	23.70	1	691	0.14%