台驊控股 (2636)-元大-前金券商分點個股進出

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

台驊控股

(2636)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

台驊控股 (2636)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/12/13	1	78.50	0	0.00	79.20	1	672	0.15%
2024/12/12	0	0.00	0	79.50	79.10	0	668	0.00%
2024/12/09	0	0.00	2	81.85	81.30	-2	669	-0.30%
2024/12/06	0	0.00	3	79.70	79.70	-3	657	-0.46%
2024/12/03	0	0.00	3	79.40	79.50	-3	659	-0.45%
2024/12/02	0.1	79.17	7	79.26	79.00	-6.9	660	-1.05%
2024/11/27	1.1	81.09	12.1	81.20	80.10	-11	655	-1.68%
2024/11/26	2	82.90	0	0.00	82.80	2	636	0.31%
2024/11/25	3	83.17	4.4	83.85	83.00	-1.4	637	-0.21%
2024/11/22	4.1	87.55	2.7	87.86	87.20	1.5	584	0.25%
2024/11/21	2	87.85	0.5	88.00	87.60	1.5	573	0.27%
2024/11/20	2.5	87.92	1.3	88.05	87.60	1.2	562	0.22%
2024/11/19	1.2	86.36	3.8	86.86	87.30	-2.6	557	-0.47%
2024/11/18	0.1	85.51	0.4	85.70	85.10	-0.3	550	-0.05%
2024/11/14	5.3	85.37	14	85.46	83.80	-8.8	544	-1.61%
2024/11/13	0.3	86.10	0.3	86.50	86.00	0	532	0.00%
2024/11/12	0	0.00	0.1	87.30	86.50	-0.1	528	-0.02%
2024/11/11	0.2	86.30	0	0.00	86.00	0.2	517	0.04%
2024/11/08	4.7	86.29	8	87.05	85.80	-3.3	521	-0.63%
2024/11/06	0.4	87.40	0	0.00	87.40	0.4	558	0.06%
2024/11/05	0.2	87.63	0	0.00	87.20	0.2	573	0.03%
2024/11/04	2	87.50	0.1	87.50	86.60	1.9	585	0.33%
2024/11/01	0	86.60	0	0.00	87.40	0	605	0.00%
2024/10/29	1	85.70	4	86.20	85.70	-3	615	-0.49%
2024/10/28	18	87.79	0	0.00	87.10	18	613	2.93%
2024/10/25	4	87.00	0	0.00	87.10	4	616	0.65%
2024/10/24	0	0.00	1	87.50	86.60	-1	619	-0.16%
2024/10/22	0	0.00	0	86.80	87.10	0	623	0.00%
2024/10/18	1	87.30	0	0.00	86.60	1	650	0.15%
2024/10/17	1	88.00	1	87.50	87.50	0	663	0.00%
2024/10/15	5	86.16	7	86.07	86.20	-2	662	-0.30%
2024/10/11	1	85.90	0	0.00	85.60	1	680	0.15%
2024/10/09	0	0.00	5	86.44	85.60	-5	684	-0.73%
2024/10/07	0	86.50	0	0.00	86.50	0	713	0.00%
2024/10/04	3	86.71	0	0.00	86.80	3	731	0.41%
2024/09/30	4	89.83	0	0.00	88.90	4	730	0.55%
2024/09/27	0.3	90.30	3	90.80	90.90	-2.7	732	-0.37%
2024/09/26	18	90.99	0	0.00	89.70	18	728	2.47%
2024/09/25	2	89.20	0	0.00	89.20	2	683	0.29%
2024/09/13	0	0.00	10	86.30	85.80	-10	724	-1.38%
2024/09/12	1	85.50	0	0.00	85.70	1	746	0.13%
2024/09/10	10	83.10	0	0.00	83.20	10	776	1.29%
2024/09/09	1	83.50	0	0.00	83.70	1	801	0.12%
2024/09/04	0.1	84.90	0.1	84.90	84.60	0	1,004	0.00%
2024/09/03	1	87.90	0	0.00	87.50	1	1,034	0.10%
2024/08/30	4	89.60	0	0.00	89.60	4	1,168	0.34%
2024/08/26	1	89.20	1	90.20	89.20	0	1,277	0.00%
2024/08/23	3	88.50	0	0.00	88.90	3	1,327	0.23%
2024/08/21	0.1	89.50	0	0.00	89.10	0.1	1,598	0.01%
2024/08/20	0	0.00	0.1	90.70	89.90	-0.1	1,626	-0.01%
2024/08/19	0.2	90.60	0	0.00	90.10	0.2	1,642	0.01%
2024/08/14	0.1	89.30	0	0.00	88.90	0.1	1,696	0.01%
2024/08/13	0.3	90.03	0	0.00	89.30	0.3	1,730	0.02%
2024/08/09	1	91.00	1	89.20	89.00	0	1,832	0.00%
2024/08/07	1	89.70	1	92.30	92.80	0	2,326	0.00%
2024/08/06	0.1	87.50	0.1	87.50	87.10	0	2,415	0.00%
2024/08/01	1	93.70	1	94.40	94.50	0	2,438	0.00%
2024/07/31	1	93.00	1	92.90	92.80	0	2,442	0.00%
2024/07/29	0.1	91.40	2	90.90	90.90	-2	2,464	-0.08%
2024/07/19	0	93.90	0	93.90	93.20	0	2,549	0.00%
2024/07/18	1	97.90	2	97.05	97.20	-1	2,554	-0.04%
2024/07/16	1	96.30	1	97.00	96.80	0	2,577	0.00%
2024/07/10	0.1	97.20	0.1	97.40	96.00	0.1	2,648	0.00%
2024/07/08	1.7	93.06	0.1	92.90	93.10	1.6	2,803	0.06%
2024/07/05	1.1	97.02	0	0.00	96.40	1.1	2,801	0.04%
2024/07/04	0	0.00	0	98.20	97.60	0	2,797	0.00%
2024/07/03	1.2	99.88	1	99.00	98.40	0.2	2,826	0.01%
2024/07/01	0.2	98.00	0	98.74	97.60	0.2	2,816	0.01%
2024/06/28	2	97.70	2	97.60	97.50	0	2,815	0.00%
2024/06/27	1	98.50	0	0.00	98.50	1	2,816	0.04%
2024/06/25	0.1	99.00	0.1	99.40	99.60	0.1	2,827	0.00%
2024/06/24	0	0.00	1	98.80	98.90	-1	2,837	-0.04%
2024/06/21	0	0.00	1	103.00	100.50	-1	2,840	-0.04%
2024/06/19	0	0.00	1	101.50	100.00	-1	2,832	-0.04%
2024/06/18	1	101.00	0	0.00	99.90	1	2,843	0.04%
2024/06/14	0	0.00	8	99.29	100.00	-8	2,881	-0.28%
2024/06/13	1	99.40	0	100.00	99.50	1	2,880	0.03%
2024/06/12	1	98.99	1.5	97.24	97.30	-0.5	3,040	-0.02%
2024/06/11	14	102.79	4.1	111.34	101.50	9.9	3,093	0.32%
2024/06/07	3.4	112.53	2	111.50	112.50	1.4	3,038	0.05%
2024/06/06	1.6	111.59	1	113.50	112.50	0.6	3,024	0.02%
2024/06/05	1.3	111.69	0	0.00	110.00	1.3	2,995	0.04%
2024/06/04	0.2	110.00	1	109.00	110.50	-0.9	2,970	-0.03%
2024/06/03	1	112.00	1	112.50	112.00	0	2,963	0.00%
2024/05/31	2	113.50	0	0.00	111.50	2	2,956	0.07%
2024/05/30	6.4	114.25	6	113.00	113.00	0.4	2,950	0.01%
2024/05/29	4	115.00	0	0.00	113.50	4	2,943	0.14%
2024/05/28	3.6	117.47	10	119.00	115.00	-6.4	2,910	-0.22%
2024/05/27	0	0.00	1	117.95	118.00	-1	2,773	-0.04%
2024/05/24	3	107.17	2	108.00	107.50	1	2,665	0.04%
2024/05/23	1	105.51	1	104.50	105.00	0	2,640	0.00%
2024/05/22	2	105.75	1	107.00	106.50	1	2,644	0.04%
2024/05/21	0	0.00	1	107.00	107.00	-1	2,669	-0.04%
2024/05/20	0	109.61	0	0.00	108.50	0	2,696	0.00%
2024/05/17	10.1	110.01	1	112.00	110.50	9.1	2,679	0.34%
2024/05/16	3	109.50	8	110.56	113.00	-5	2,648	-0.19%
2024/05/15	6	106.17	4	107.50	108.50	2	2,610	0.08%
2024/05/14	10	112.75	11	112.68	111.00	-1	2,561	-0.04%
2024/05/13	38.1	115.90	20.5	117.76	115.50	17.6	2,340	0.75%
2024/05/10	2	107.75	10.6	107.59	109.00	-8.6	2,096	-0.41%
2024/05/09	3	99.87	0	0.00	99.30	3	2,008	0.15%
2024/05/08	5	101.80	5	98.60	98.50	0	1,983	0.00%
2024/05/07	1	100.50	1	100.00	99.90	0	1,966	0.00%
2024/05/03	5	101.50	5	102.50	101.00	0	1,962	0.00%
2024/05/02	0	0.00	5.3	103.54	102.00	-5.3	1,962	-0.27%
2024/04/30	1.3	101.38	0	0.00	102.00	1.3	1,970	0.07%
2024/04/29	3	103.00	0	104.50	104.00	3	1,978	0.15%
2024/04/26	2	97.85	1.1	98.80	98.60	1	1,940	0.05%
2024/04/25	1	97.40	0	0.00	96.40	1	1,924	0.05%
2024/04/24	1	97.10	4	97.43	97.40	-3	1,943	-0.15%
2024/04/23	1	96.50	1	96.10	96.10	0	1,946	0.00%
2024/04/22	0	0.00	0.1	95.20	95.00	-0.1	1,963	0.00%
2024/04/19	1	94.40	1	96.00	93.70	0	2,007	0.00%
2024/04/18	1.1	96.38	1	95.10	94.90	0.1	2,074	0.01%
2024/04/17	1.2	94.62	1	96.00	96.40	0.2	2,086	0.01%
2024/04/16	3	93.40	0	0.00	92.50	3	2,111	0.14%
2024/04/15	4.1	96.40	11.1	96.70	95.80	-7.1	2,153	-0.33%
2024/04/12	0	0.00	4	102.25	106.00	-4	2,135	-0.19%
2024/04/09	3	96.53	3.2	97.82	96.60	-0.2	2,346	-0.01%
2024/04/08	0	93.50	1	93.40	94.40	-1	2,402	-0.04%
2024/03/29	0.1	94.94	1	94.80	94.90	-0.9	2,516	-0.04%
2024/03/27	1	94.70	1	96.00	95.80	0	2,807	0.00%
2024/03/26	2	95.60	2	94.00	94.00	0	3,112	0.00%
2024/03/25	1	97.80	1	97.10	97.30	0	3,235	0.00%
2024/03/22	0.1	96.65	0	0.00	97.60	0.1	3,655	0.00%
2024/03/21	0	0.00	2	98.40	98.60	-2	3,780	-0.05%
2024/03/19	0	95.20	7	97.30	97.00	-7	3,751	-0.19%
2024/03/18	0	0.00	0.1	93.00	94.40	-0.1	3,744	0.00%
2024/03/15	2.1	92.35	4	91.25	92.10	-1.9	3,758	-0.05%
2024/03/14	0	0.00	5	97.50	97.70	-5	3,563	-0.14%
2024/03/13	1	94.50	3	94.27	94.80	-2	3,453	-0.06%
2024/03/12	1	93.10	7	93.16	93.40	-6	3,422	-0.18%
2024/03/11	0	0.00	11	93.43	93.00	-11	3,426	-0.32%
2024/03/08	1	93.50	15	94.20	93.20	-14	3,453	-0.41%
2024/03/06	3	93.13	0	0.00	92.70	3	3,432	0.09%
2024/03/05	1	92.40	4.2	93.47	94.00	-3.2	3,421	-0.09%
2024/03/04	1	90.60	1	92.20	92.00	0	3,386	0.00%
2024/02/29	2	92.45	3.1	92.02	92.10	-1.1	3,354	-0.03%
2024/02/27	1.1	92.55	1	91.20	91.00	0.1	3,337	0.00%
2024/02/23	1.1	92.97	2	92.90	92.00	-0.9	3,349	-0.03%
2024/02/22	5	93.14	9	93.77	93.90	-4	3,340	-0.12%
2024/02/21	0	0.00	1.7	91.90	92.30	-1.7	3,307	-0.05%
2024/02/20	1	90.30	17	89.97	90.10	-16	3,278	-0.49%
2024/02/19	0	0.00	1	88.70	89.50	-1	3,275	-0.03%
2024/02/16	0.1	88.95	7	88.77	88.50	-6.9	3,278	-0.21%
2024/02/15	0.8	88.69	1	89.30	88.30	-0.2	3,281	-0.01%
2024/02/05	7	88.06	6	89.27	88.70	1	3,266	0.03%
2024/02/02	6.1	88.81	0	89.30	88.00	6.1	3,236	0.19%
2024/02/01	0	0.00	3	91.47	91.60	-3	3,182	-0.09%
2024/01/31	1	90.60	1	90.70	90.40	0	3,174	0.00%
2024/01/30	2.1	91.69	1	90.90	90.70	1.1	3,201	0.03%
2024/01/29	2	90.95	4	91.13	92.00	-2	3,198	-0.06%
2024/01/26	2	90.50	1	91.10	90.40	1	3,191	0.03%
2024/01/25	0	91.70	0.2	91.70	91.50	-0.2	3,179	-0.01%
2024/01/24	0	0.00	3.3	92.03	93.00	-3.3	3,171	-0.10%
2024/01/23	5	91.28	1	90.90	90.90	4	3,151	0.13%
2024/01/22	3.5	91.56	1	91.90	92.20	2.5	3,126	0.08%
2024/01/19	2.1	91.91	0	0.00	92.20	2.1	3,120	0.07%
2024/01/18	0	0.00	3.3	92.88	92.90	-3.3	3,108	-0.11%
2024/01/17	7.3	91.28	0	0.00	90.60	7.3	3,091	0.23%
2024/01/16	1.1	92.00	4	92.90	91.90	-3	3,069	-0.10%
2024/01/15	5	94.00	15	94.67	93.80	-10	3,038	-0.33%
2024/01/12	7	91.59	1	93.00	92.80	6	2,970	0.20%
2024/01/11	0	0.00	2	89.85	89.80	-2	2,885	-0.07%
2024/01/10	2	88.80	2	89.60	89.30	0	2,886	0.00%
2024/01/09	3	91.07	0	0.00	90.00	3	2,842	0.11%
2024/01/08	2	95.20	7	96.03	96.10	-5	2,763	-0.18%
2024/01/05	5	93.00	8	93.78	96.50	-3	2,690	-0.11%
2024/01/04	2	91.20	2.3	93.02	92.60	-0.3	2,575	-0.01%
2024/01/03	8	88.55	9.2	88.10	88.30	-1.2	2,438	-0.05%
2024/01/02	5	89.30	16	89.27	87.40	-11	2,402	-0.46%
2023/12/29	8.1	86.69	2	87.70	86.70	6.1	2,332	0.26%
2023/12/28	2.3	87.18	0	0.00	87.00	2.3	2,361	0.10%
2023/12/27	4.2	90.01	0	0.00	88.50	4.2	2,366	0.18%
2023/12/26	6	89.53	3	89.20	89.00	3	2,348	0.13%
2023/12/25	13.2	88.41	17	88.22	88.20	-3.8	2,303	-0.16%
2023/12/22	14	96.80	11	97.02	95.10	3	2,193	0.14%
2023/12/21	26	96.62	29	97.19	96.00	-3	2,020	-0.15%
2023/12/20	9.2	93.40	0	0.00	94.00	9.2	1,703	0.54%
2023/12/19	29	95.53	36	95.41	94.50	-7	1,562	-0.45%
2023/12/18	0	0.00	10	90.49	90.90	-10	1,136	-0.88%
2023/12/15	1	83.70	1	83.40	82.70	0	997	0.00%
2023/12/14	14.2	82.64	0	0.00	82.50	14.2	982	1.44%
2023/12/13	5	83.00	2	83.20	83.80	3	978	0.31%
2023/12/12	1	82.50	10	82.85	82.40	-9	985	-0.91%
2023/12/08	2	80.00	0.1	80.20	80.20	1.9	946	0.20%
2023/12/07	2	79.80	0	0.00	80.00	2	941	0.21%
2023/12/06	4	80.15	1	80.30	80.60	3	926	0.32%
2023/12/05	16	81.44	14	81.61	81.90	2	901	0.22%
2023/12/04	11	79.71	5	79.52	81.40	6	851	0.70%
2023/11/30	0	0.00	106	77.06	77.00	-106	791	-13.39%	大賣/鉅額交易
2023/11/29	1	77.10	0	0.00	77.00	1	790	0.13%
2023/11/28	1	77.70	1	77.10	77.30	0	784	0.00%
2023/11/24	1	76.20	1.1	75.92	75.80	-0.1	770	-0.01%
2023/11/22	98	78.92	6	78.84	79.20	92	752	12.23%
2023/11/21	1	78.10	0.7	78.45	78.40	0.4	734	0.05%
2023/11/20	0	0.00	0.9	78.24	78.20	-0.9	725	-0.12%
2023/11/17	1	77.80	0.5	78.16	78.20	0.5	718	0.07%
2023/11/16	2	77.40	10	77.73	77.70	-8	705	-1.13%
2023/11/15	17	77.45	23	77.46	77.40	-6	698	-0.86%
2023/11/14	6.4	77.10	21	77.08	77.00	-14.7	717	-2.04%
2023/11/13	0.7	77.20	0	0.00	77.10	0.7	705	0.09%
2023/11/10	0	0.00	5	76.70	77.00	-5	702	-0.71%
2023/11/08	5.4	77.59	0	0.00	77.30	5.4	699	0.77%
2023/11/07	4.6	77.39	5	77.46	76.80	-0.4	697	-0.06%
2023/11/06	0	73.83	0	0.00	75.00	0	668	0.00%
2023/11/03	1	74.59	1	74.10	74.30	0	667	0.00%
2023/11/02	0.1	74.30	0	0.00	74.30	0.1	698	0.02%
2023/10/30	1	73.20	1	73.40	73.20	0	707	0.00%
2023/10/27	0.1	74.00	1.1	73.38	73.50	-1	707	-0.14%
2023/10/25	0.3	72.45	1	72.50	73.30	-0.7	705	-0.10%
2023/10/19	0.1	71.05	0	0.00	71.00	0.1	697	0.02%
2023/10/18	1.1	69.94	0	0.00	70.30	1.1	695	0.15%
2023/10/12	2	71.75	1	72.10	72.10	1	682	0.15%
2023/10/11	1	74.20	0	0.00	73.30	1	671	0.15%
2023/10/06	0	0.00	0.1	77.80	77.90	-0.1	665	-0.02%
2023/10/05	1.6	77.33	2	77.05	76.90	-0.4	682	-0.06%
2023/10/04	1	74.20	1.3	75.62	76.40	-0.3	662	-0.05%
2023/10/03	0.1	74.60	0	0.00	74.90	0.1	626	0.01%
2023/10/02	0.3	75.07	0	0.00	74.20	0.3	609	0.04%
2023/09/28	0.8	77.56	0	0.00	77.00	0.8	592	0.13%
2023/09/27	0.1	77.70	0.3	78.30	77.90	-0.2	596	-0.04%
2023/09/26	0	0.00	0.3	78.00	77.30	-0.3	676	-0.05%
2023/09/25	0	76.90	0	0.00	78.30	0	735	0.01%
2023/09/22	0.8	77.00	0	0.00	76.80	0.8	746	0.11%
2023/09/21	0	0.00	0.5	78.66	77.40	-0.5	751	-0.07%
2023/09/20	1	79.10	1.5	78.67	78.50	-0.5	749	-0.07%
2023/09/19	1	78.90	2	78.65	78.50	-1	745	-0.14%
2023/09/18	1.4	78.81	1	78.60	78.90	0.4	744	0.06%
2023/09/15	2.6	78.50	12.1	78.59	78.20	-9.5	736	-1.29%
2023/09/11	0	0.00	1	73.50	73.10	-1	688	-0.15%
2023/09/04	1	73.10	6	74.00	73.50	-5	749	-0.67%
2023/09/01	0	0.00	0.3	74.30	73.80	-0.3	754	-0.03%
2023/08/31	0	0.00	0.5	74.50	74.50	-0.5	778	-0.06%
2023/08/29	0.3	74.40	0	0.00	73.60	0.3	808	0.03%
2023/08/28	0	0.00	0.5	74.00	73.70	-0.5	840	-0.06%
2023/08/24	0.2	74.80	0	0.00	73.50	0.2	868	0.02%
2023/08/23	0.1	74.80	0	0.00	75.00	0.1	884	0.01%
2023/08/22	1	75.10	1.3	74.84	74.50	-0.3	900	-0.03%
2023/08/21	0.6	75.84	0	0.00	75.20	0.6	907	0.07%
2023/08/18	0.4	77.16	3.2	77.54	76.80	-2.8	912	-0.30%
2023/08/16	0	72.50	0	0.00	72.90	0	892	0.00%
2023/08/15	1	74.20	1	74.10	73.90	0	891	0.00%
2023/08/14	0	74.30	1	74.50	74.00	-1	893	-0.11%
2023/08/11	0.5	74.70	0	0.00	75.40	0.5	894	0.06%
2023/08/10	0.1	74.91	0	0.00	75.00	0.1	894	0.01%
2023/08/09	2.2	76.33	1	76.10	75.80	1.2	894	0.13%
2023/08/08	0.3	76.60	0.1	76.85	76.50	0.2	890	0.03%
2023/08/07	0.1	72.99	1	72.80	72.90	-0.9	860	-0.10%
2023/08/04	0	0.00	2	74.00	74.10	-2	865	-0.23%
2023/08/02	0	0.00	2	72.60	72.80	-2	863	-0.23%
2023/07/26	0	0.00	3	71.30	71.50	-3	853	-0.35%
2023/07/20	1	71.00	3	71.33	71.40	-2	854	-0.23%
2023/07/19	3	71.07	11	71.72	70.20	-8	852	-0.94%
2023/07/18	1	68.60	2	69.10	69.30	-1	850	-0.12%
2023/07/13	1.1	67.01	0	0.00	66.80	1.1	857	0.12%
2023/07/12	6.1	68.85	0	0.00	68.10	6.1	857	0.71%
2023/07/11	0	0.00	0	71.60	71.00	0	842	0.00%
2023/07/10	2	71.10	0	0.00	70.90	2	849	0.24%
2023/07/07	2	72.20	0	0.00	72.00	2	846	0.24%
2023/07/05	2	74.70	4	74.68	74.30	-2	836	-0.24%
2023/07/04	7	77.84	6	76.97	76.10	1	827	0.12%
2023/07/03	1	72.50	3	77.90	77.50	-2	739	-0.27%
2023/06/30	1	70.60	1	71.00	70.90	0	675	0.00%
2023/06/29	1	69.50	0	0.00	69.70	1	667	0.15%
2023/06/27	1.1	71.15	1	70.40	70.40	0.1	673	0.01%
2023/06/26	0.3	71.00	0	0.00	71.20	0.3	675	0.04%
2023/06/20	1	72.30	1	72.00	71.90	0	693	0.00%
2023/06/15	1	72.80	1	72.30	72.70	0	781	0.00%
2023/06/14	1	73.20	1	72.70	72.30	0	933	0.00%
2023/06/13	0	72.40	0	0.00	72.60	0	972	0.00%
2023/06/12	1	72.80	0	0.00	72.40	1	1,093	0.09%
2023/06/09	2	73.20	0	0.00	73.50	2	1,205	0.17%
2023/06/08	1	71.40	7	72.87	72.70	-6	1,389	-0.43%
2023/06/07	1	70.70	0	0.00	70.50	1	1,430	0.07%
2023/06/06	1	70.30	1	71.70	71.40	0	1,459	0.00%
2023/06/01	0	70.70	0	0.00	70.50	0	1,447	0.00%
2023/05/31	2	70.20	0	0.00	70.20	2	1,444	0.14%
2023/05/30	4	70.73	0	0.00	70.60	4	1,447	0.28%
2023/05/29	4.1	70.93	2.6	71.46	71.70	1.5	1,441	0.10%
2023/05/26	1	76.90	1.3	76.62	76.40	-0.3	1,433	-0.02%
2023/05/25	0	77.90	0	0.00	77.40	0	1,431	0.00%
2023/05/24	3	77.60	0.1	77.50	77.80	2.9	1,433	0.20%
2023/05/22	0.1	76.90	2	76.40	76.70	-2	1,435	-0.14%
2023/05/19	1	75.20	0	0.00	75.50	1	1,431	0.07%
2023/05/18	0	0.00	0.1	75.50	75.00	-0.1	1,431	0.00%
2023/05/17	2	75.30	0	0.00	75.20	2	1,429	0.14%
2023/05/15	1	75.20	1	75.80	75.80	0	1,438	0.00%
2023/05/12	1	75.50	0	0.00	75.60	1	1,442	0.07%
2023/05/11	0.6	76.46	0	0.00	75.50	0.6	1,445	0.04%
2023/05/09	2	75.80	2.5	77.12	75.60	-0.5	1,449	-0.03%
2023/05/08	1	75.80	2	75.70	75.50	-1	1,448	-0.07%
2023/05/05	0	0.00	0.1	76.20	76.90	-0.1	1,463	-0.01%
2023/05/04	2	75.70	2.2	75.93	75.90	-0.2	1,467	-0.01%
2023/05/03	0.2	76.73	0	0.00	76.10	0.2	1,474	0.01%
2023/05/02	0.1	77.40	0	0.00	77.10	0.1	1,488	0.01%
2023/04/27	0	0.00	2	75.10	75.80	-2	1,496	-0.13%
2023/04/26	0.1	75.60	0	0.00	76.00	0.1	1,502	0.01%
2023/04/24	0.2	76.40	0	0.00	76.80	0.2	1,523	0.01%
2023/04/21	0.1	76.80	0	0.00	76.00	0.1	1,530	0.00%
2023/04/19	1	78.00	2	78.40	77.80	-1	1,545	-0.06%
2023/04/18	2	79.30	3	80.90	79.20	-1	1,554	-0.06%
2023/04/17	4	80.20	13	79.30	80.20	-9	1,550	-0.58%
2023/04/14	0	0.00	0	78.75	78.50	0	1,568	0.00%
2023/04/13	0	78.50	0	0.00	77.60	0	1,582	0.00%
2023/04/10	5	78.90	5	80.00	79.00	0	1,626	0.00%
2023/04/06	1	79.10	1	78.30	77.80	0	1,645	0.00%
2023/03/30	1	77.50	0	77.70	77.50	1	1,712	0.06%
2023/03/28	1	77.70	3	77.30	76.60	-2	1,777	-0.11%
2023/03/27	2.1	74.65	7	76.80	76.90	-4.9	1,847	-0.27%
2023/03/23	3	76.23	2	76.50	76.70	1	1,979	0.05%
2023/03/22	0	0.00	1	77.50	78.30	-1	1,970	-0.05%
2023/03/21	2.2	78.21	1	78.10	77.60	1.2	1,969	0.06%
2023/03/20	6.2	79.92	0	0.00	79.70	6.2	1,958	0.32%
2023/03/17	1	76.70	0	0.00	80.00	1	1,932	0.05%
2023/03/16	5	76.38	7	76.66	76.30	-2	1,800	-0.11%
2023/03/15	2	77.30	1	77.10	76.00	1	1,782	0.06%
2023/03/14	10	78.60	7	78.03	80.10	3	1,693	0.18%
2023/03/13	3	77.63	13	77.64	79.80	-10	1,606	-0.62%
2023/03/10	7	73.76	0	0.00	72.60	7	1,431	0.49%
2023/03/03	2	71.45	0	0.00	71.40	2	1,369	0.15%
2023/03/02	0	0.00	1.2	69.76	69.90	-1.2	1,362	-0.09%
2023/03/01	1.2	67.93	0	0.00	68.50	1.2	1,364	0.09%
2023/02/24	5	68.92	0.2	69.10	69.00	4.8	1,365	0.35%
2023/02/23	1	68.90	1.7	69.21	68.80	-0.7	1,357	-0.05%
2023/02/22	0.2	67.50	0	0.00	67.20	0.2	1,353	0.01%
2023/02/21	1	67.30	1.3	68.01	67.90	-0.3	1,349	-0.02%
2023/02/17	0	0.00	1	65.70	65.70	-1	1,354	-0.07%
2023/02/14	0.4	66.47	0	0.00	66.70	0.4	1,440	0.03%
2023/02/13	0	0.00	108	65.28	65.30	-108	1,471	-7.34%	大賣/鉅額交易
2023/02/09	0.2	68.10	0	67.90	67.80	0.2	1,647	0.01%
2023/02/08	0.7	67.47	0	0.00	67.90	0.7	1,709	0.04%
2023/02/07	0.3	66.50	0	0.00	67.10	0.3	1,710	0.02%
2023/02/03	1.5	68.30	2	68.40	67.40	-0.5	1,720	-0.03%
2023/02/02	0.3	66.90	0.2	66.59	67.00	0.1	1,707	0.00%
2023/02/01	0.3	66.10	0	0.00	66.00	0.3	1,708	0.01%
2023/01/31	3	64.97	1.5	65.40	65.80	1.5	1,718	0.09%
2023/01/17	0.4	63.70	0	0.00	63.50	0.4	1,748	0.02%
2023/01/16	0.1	63.59	0	0.00	62.80	0.1	1,764	0.00%
2023/01/13	1	64.00	0	0.00	63.80	1	1,769	0.06%
2023/01/12	1.2	65.37	0.2	65.40	64.10	1	1,790	0.05%
2023/01/11	0.2	66.70	0.4	66.70	66.20	-0.2	1,788	-0.01%
2023/01/10	0.7	66.50	0	0.00	66.00	0.7	1,798	0.04%
2023/01/09	0.4	66.41	0	0.00	66.40	0.4	1,820	0.02%
2023/01/06	3	66.60	1	66.60	66.60	2	1,824	0.11%
2023/01/05	1	69.00	2	68.72	68.10	-1	1,830	-0.05%
2023/01/04	5	69.04	6	70.52	68.50	-1	1,838	-0.05%
2023/01/03	3	76.27	1.5	76.58	76.30	1.5	1,813	0.08%
2022/12/30	2	76.10	1.5	76.30	76.00	0.5	1,799	0.03%
2022/12/29	3.1	76.59	2	76.30	75.80	1.1	1,788	0.06%
2022/12/28	0	0.00	1	76.70	77.30	-1	1,782	-0.06%
2022/12/27	0	0.00	0	76.30	76.20	0	1,774	0.00%
2022/12/26	1.2	75.64	1	74.90	74.90	0.2	1,777	0.01%
2022/12/23	0	76.60	0	0.00	76.30	0	1,774	0.00%
2022/12/22	1.1	76.95	0	0.00	77.00	1.1	1,766	0.06%
2022/12/21	0.1	75.50	0	75.00	75.10	0.1	1,721	0.01%
2022/12/20	0.5	76.01	1	77.00	74.20	-0.5	1,719	-0.03%
2022/12/19	2	77.45	0	0.00	74.60	2	1,711	0.12%
2022/12/16	10	77.06	15.3	76.31	76.00	-5.3	1,644	-0.32%
2022/12/15	0	0.00	2	72.80	72.70	-2	1,539	-0.13%
2022/12/14	2.1	71.32	0	0.00	71.40	2.1	1,531	0.14%
2022/12/13	3	72.10	0	0.00	72.40	3	1,524	0.20%
2022/12/12	1	71.31	1	71.60	71.50	0	1,517	0.00%
2022/12/09	8	72.68	0	0.00	72.20	8	1,507	0.53%
2022/12/08	1.1	73.05	1	73.00	72.50	0.1	1,497	0.01%
2022/12/07	1	75.00	2	74.60	74.00	-1	1,485	-0.07%
2022/12/06	2	78.05	2	75.00	74.50	0	1,465	0.00%
2022/12/05	1	79.30	0	0.00	78.30	1	1,448	0.07%
2022/12/02	1	80.30	1	79.80	79.50	0	1,426	0.00%
2022/11/29	1	76.20	5	75.48	76.80	-4	1,405	-0.28%
2022/11/28	1	76.60	1.1	76.57	76.60	-0.1	1,414	-0.01%
2022/11/25	1	76.40	17	76.26	76.00	-16	1,407	-1.14%
2022/11/24	1	74.00	1	74.60	75.60	0	1,413	0.00%
2022/11/23	0	0.00	0.2	74.40	75.10	-0.2	1,399	-0.01%
2022/11/22	1	72.90	1	72.50	72.70	0	1,408	0.00%
2022/11/18	1	72.70	1	72.40	71.70	0	1,408	0.00%
2022/11/15	0	0.00	1	72.10	72.10	-1	1,438	-0.07%
2022/11/14	1	72.50	0	0.00	71.80	1	1,435	0.07%
2022/11/10	0.1	71.00	0	0.00	71.20	0.1	1,402	0.01%
2022/11/09	1	72.50	1	72.30	72.30	0	1,378	0.00%
2022/11/08	1	69.10	1.1	72.77	72.20	-0.1	1,360	0.00%
2022/11/07	3	68.47	3	68.90	69.50	0	1,300	0.00%
2022/11/04	2	64.60	7.5	66.03	66.70	-5.5	1,197	-0.46%
2022/11/03	1	60.60	1	60.60	60.70	0	1,142	0.00%
2022/11/02	1	63.00	0	0.00	61.20	1	1,158	0.09%
2022/10/31	6	61.00	6	60.38	60.70	0	1,169	0.00%
2022/10/27	1	59.90	1	59.90	61.50	0	1,178	0.00%
2022/10/25	1	60.60	1	59.00	59.00	0	1,194	0.00%
2022/10/24	2	61.35	2	60.60	60.30	0	1,183	0.00%
2022/10/18	1	61.60	2	61.50	62.00	-1	1,154	-0.09%
2022/10/17	1	57.80	1	58.80	59.80	0	1,181	0.00%
2022/10/14	2	61.55	1	62.60	62.20	1	1,180	0.08%
2022/10/13	1	61.70	1	59.20	58.50	0	1,175	0.00%
2022/10/11	1	65.80	1	66.50	65.40	0	1,181	0.00%
2022/10/05	1	68.80	1	67.80	67.80	0	1,233	0.00%
2022/10/04	1	66.00	1	67.00	67.50	0	1,258	0.00%
2022/10/03	1	65.80	1	66.10	66.10	0	1,276	0.00%
2022/09/29	0	0.00	1	62.10	62.30	-1	1,324	-0.08%
2022/09/27	3	65.10	5	65.84	66.60	-2	1,370	-0.15%
2022/09/26	3	63.90	0	0.00	63.90	3	1,390	0.22%
2022/09/23	0	0.00	3	71.30	71.00	-3	1,413	-0.21%
2022/09/22	0	70.10	0	0.00	69.90	0	1,452	0.00%
2022/09/19	1	70.50	1	70.40	70.50	0	1,829	0.00%
2022/09/15	2	74.65	1	74.40	74.30	1	2,025	0.05%
2022/09/14	2	72.30	2	72.60	72.90	0	2,111	0.00%
2022/09/13	0	73.40	0	0.00	73.20	0	2,171	0.00%
2022/09/12	1	71.60	4	72.05	73.10	-3	2,274	-0.13%
2022/09/07	6	71.40	2	70.70	70.50	4	2,392	0.17%
2022/09/06	1	72.90	1	72.50	72.40	0	2,416	0.00%
2022/09/05	1	75.00	7	73.03	72.30	-6	2,487	-0.24%
2022/09/02	3	75.00	0	0.00	74.60	3	2,581	0.12%
2022/08/31	4	78.30	0	0.00	78.80	4	2,776	0.14%
2022/08/30	1	77.70	1	77.70	77.90	0	2,815	0.00%
2022/08/29	3	77.00	2	77.20	77.20	1	2,846	0.04%
2022/08/26	1	82.10	3	82.00	81.90	-2	2,882	-0.07%
2022/08/24	1	81.50	0	0.00	81.20	1	2,965	0.03%
2022/08/23	1	81.90	0	0.00	81.70	1	3,053	0.03%
2022/08/22	1	84.30	1	83.80	83.80	0	3,149	0.00%
2022/08/19	0	0.00	1	87.20	87.00	-1	3,184	-0.03%
2022/08/17	3	86.90	1	86.30	86.70	2	3,238	0.06%
2022/08/16	1	86.90	1	85.80	85.50	0	3,288	0.00%
2022/08/15	7.5	86.97	1	86.80	86.70	6.5	3,362	0.19%
2022/08/12	1	88.40	1	88.70	88.80	0	3,366	0.00%
2022/08/11	1	88.30	1	88.40	88.40	0	3,375	0.00%
2022/08/10	5	88.34	0	0.00	87.70	5	3,372	0.15%
2022/08/09	4.2	86.63	8	87.98	88.60	-3.8	3,381	-0.11%
2022/08/08	3.3	86.07	2	87.05	87.60	1.3	3,378	0.04%
2022/08/05	3	86.77	1	86.60	87.00	2	3,379	0.06%
2022/08/04	2	83.70	2	84.80	84.80	0	3,392	0.00%
2022/08/03	0	0.00	1	85.70	84.80	-1	3,395	-0.03%
2022/07/29	1	85.40	1	85.90	85.80	0	3,420	0.00%
2022/07/28	2	84.70	1	84.10	83.30	1	3,421	0.03%
2022/07/27	2	84.90	0	0.00	85.00	2	3,434	0.06%
2022/07/22	4	87.60	4	88.90	88.00	0	3,433	0.00%
2022/07/20	0	0.00	4	84.10	83.00	-4	3,395	-0.12%
2022/07/19	4	82.25	2	83.60	83.10	2	3,403	0.06%
2022/07/18	1	81.50	0	0.00	81.40	1	3,384	0.03%
2022/07/15	2	82.00	0	0.00	82.00	2	3,382	0.06%
2022/07/14	0	83.00	0	0.00	83.00	0	3,401	0.00%
2022/07/12	0	0.00	3	82.20	80.90	-3	3,366	-0.09%
2022/07/11	5	85.90	5	85.20	85.90	0	3,357	0.00%
2022/07/08	8	85.56	6	86.67	87.40	2	3,329	0.06%
2022/07/07	1	80.70	2	82.15	82.70	-1	3,297	-0.03%
2022/07/06	1	81.70	1	81.40	81.20	0	3,275	0.00%
2022/07/05	0	0.00	1	82.50	83.00	-1	3,268	-0.03%
2022/07/04	1	80.30	0	0.00	80.90	1	3,249	0.03%
2022/07/01	3	86.57	2	83.15	80.80	1	3,224	0.03%
2022/06/30	4	87.60	0	0.00	86.20	4	3,181	0.13%
2022/06/29	2	90.65	21	90.62	89.60	-19	3,144	-0.60%
2022/06/28	16	94.72	16	94.56	95.40	0	3,081	0.00%
2022/06/27	16	94.06	13	94.61	96.80	3	2,922	0.10%
2022/06/24	3	88.10	4	91.08	88.00	-1	2,780	-0.04%
2022/06/23	0	0.00	1	84.40	83.00	-1	2,656	-0.04%
2022/06/22	1	83.50	1	84.80	83.60	0	2,618	0.00%
2022/06/21	3	89.10	1	89.60	89.10	2	2,540	0.08%
2022/06/20	23	89.78	2	89.70	87.00	21	2,485	0.84%
2022/06/17	3	96.23	3	96.63	95.80	0	2,395	0.00%
2022/06/16	9.1	100.65	1	97.90	97.00	8.1	2,343	0.35%
2022/06/15	3.1	105.03	1.2	104.67	103.50	1.9	2,300	0.08%
2022/06/14	2.1	108.94	0	0.00	108.00	2.1	2,315	0.09%
2022/06/13	24	111.83	15.3	110.34	108.50	8.7	2,350	0.37%
2022/06/10	9.1	118.22	23.5	116.91	116.50	-14.4	2,360	-0.61%
2022/06/09	18.2	133.69	0	0.00	133.00	18.2	2,299	0.79%
2022/06/08	1.6	138.79	0	0.00	138.50	1.6	2,259	0.07%
2022/06/07	1	138.00	0.5	137.00	137.50	0.5	2,373	0.02%
2022/06/06	2.3	137.00	3	137.17	137.50	-0.7	2,877	-0.02%
2022/06/02	0.5	132.50	2	133.99	134.00	-1.5	3,099	-0.05%
2022/06/01	1	132.50	2	133.50	132.50	-1	3,292	-0.03%
2022/05/30	1	133.00	17	135.03	132.50	-16	4,051	-0.39%
2022/05/27	3	128.33	6	127.17	129.00	-3	3,976	-0.08%
2022/05/26	0	0.00	5	125.30	124.50	-5	3,991	-0.13%
2022/05/24	0	0.00	1	123.50	123.50	-1	4,021	-0.02%
2022/05/23	0	0.00	2	121.00	124.00	-2	3,987	-0.05%
2022/05/20	1	116.50	0	0.00	117.00	1	3,953	0.03%
2022/05/19	0	0.00	1	113.00	115.50	-1	4,042	-0.02%
2022/05/18	2	116.50	1	117.50	117.50	1	4,064	0.02%
2022/05/12	1	119.00	1	115.00	114.50	0	4,116	0.00%
2022/05/11	11	118.95	1	118.50	119.00	10	4,144	0.24%
2022/05/10	1	119.50	0	0.00	121.00	1	4,151	0.02%
2022/05/09	0	121.50	1	119.00	120.00	-1	4,184	-0.02%
2022/05/06	0	123.50	0	0.00	124.00	0	4,239	0.00%
2022/05/04	0	121.50	0	0.00	120.50	0	4,300	0.00%
2022/05/03	1	117.50	1	117.50	118.00	0	4,301	0.00%
2022/04/29	1	120.00	1	119.00	118.00	0	4,323	0.00%
2022/04/28	0	0.00	1	116.00	116.00	-1	4,350	-0.02%
2022/04/27	1.1	114.86	1	115.50	114.50	0.1	4,364	0.00%
2022/04/25	3	117.67	1	117.50	117.00	2	4,373	0.05%
2022/04/21	1	123.50	1	123.50	123.50	0	4,382	0.00%
2022/04/20	3	122.83	2	122.50	122.00	1	4,395	0.02%
2022/04/19	1	122.50	2	122.00	121.00	-1	4,414	-0.02%
2022/04/15	2	122.50	3	123.50	122.00	-1	4,450	-0.02%
2022/04/14	0	122.50	2	122.50	122.00	-2	4,447	-0.04%
2022/04/13	1	122.00	1.3	122.62	123.50	-0.3	4,452	-0.01%
2022/04/11	2	120.50	1	120.00	120.00	1	4,473	0.02%
2022/04/08	1.3	122.00	3	121.67	122.00	-1.7	4,497	-0.04%
2022/04/07	7	118.57	0	0.00	116.50	7	4,491	0.16%
2022/04/06	1	120.00	0	0.00	120.00	1	4,498	0.02%
2022/04/01	1	122.50	1	122.50	123.00	0	4,564	0.00%
2022/03/31	7	122.14	2	122.50	122.50	5	4,563	0.11%
2022/03/30	2	123.00	0	0.00	122.50	2	4,568	0.04%
2022/03/29	6	122.67	1	123.00	122.00	5	4,564	0.11%
2022/03/28	107	122.35	3	123.17	122.50	104	4,565	2.28%	大買/鉅額交易
2022/03/25	3	124.50	1	123.50	123.00	2	4,581	0.04%
2022/03/24	3	128.00	0	0.00	127.50	3	4,574	0.07%
2022/03/23	3	129.33	0	0.00	129.00	3	4,601	0.07%
2022/03/21	0	0.00	10	130.50	130.50	-10	4,630	-0.22%
2022/03/18	1	130.00	1	130.00	131.50	0	4,671	0.00%
2022/03/17	4	131.25	7.3	130.79	133.00	-3.3	4,668	-0.07%
2022/03/16	25	131.76	17	133.21	129.00	8	4,670	0.17%
2022/03/15	3.6	137.84	3	139.67	134.00	0.6	4,713	0.01%
2022/03/14	6.3	139.64	6	141.17	139.50	0.3	4,762	0.01%
2022/03/11	8.4	139.43	7	139.64	140.00	1.4	4,851	0.03%
2022/03/10	4.1	143.16	4	142.88	139.00	0.1	4,898	0.00%
2022/03/09	32	144.92	11	144.05	141.00	21	4,863	0.43%
2022/03/08	2.3	144.88	4	146.15	150.00	-1.8	4,582	-0.04%
2022/03/07	10.3	151.40	1	149.50	146.50	9.3	4,386	0.21%
2022/03/04	15.3	156.79	12	154.83	153.00	3.3	4,324	0.08%
2022/03/03	2	145.00	120	148.55	150.00	-118	3,707	-3.18%	大賣/鉅額交易
2022/03/02	2	136.00	1	135.99	136.50	1	3,540	0.03%
2022/03/01	0	0.00	8	136.25	137.00	-8	3,559	-0.22%
2022/02/25	1	133.50	4	132.00	133.00	-3	3,537	-0.08%
2022/02/24	1	127.00	0	0.00	126.50	1	3,523	0.03%
2022/02/22	5	128.30	16	129.13	129.00	-11	3,578	-0.31%
2022/02/21	14	133.25	13	135.65	133.50	1	3,596	0.03%
2022/02/18	3	129.83	1	127.50	129.50	2	3,554	0.06%
2022/02/17	0	127.67	0.1	127.50	127.00	-0.1	3,609	0.00%
2022/02/16	1	128.00	0.1	128.00	128.50	0.9	3,712	0.02%
2022/02/15	1	125.51	0	0.00	124.00	1	3,877	0.03%
2022/02/14	0	126.98	2	127.00	125.50	-2	4,015	-0.05%
2022/02/11	1.1	125.73	1	129.00	125.50	0.1	4,066	0.00%
2022/02/09	12	124.25	11	124.32	125.50	1	4,363	0.02%
2022/02/08	2	121.75	3	122.17	122.50	-1	4,597	-0.02%
2022/02/07	1	113.50	0	0.00	121.00	1	4,926	0.02%
2022/01/26	0	0.00	1	113.50	112.00	-1	5,286	-0.02%
2022/01/25	4	111.87	1	111.00	110.50	3	5,312	0.06%
2022/01/24	1	112.00	1	114.50	115.50	0	5,363	0.00%
2022/01/21	7	118.79	0	0.00	116.00	7	5,426	0.13%
2022/01/19	1.9	121.23	0	0.00	120.50	1.9	5,473	0.03%
2022/01/18	1	123.00	0	0.00	123.50	1	5,514	0.02%
2022/01/17	1	123.50	0	0.00	123.50	1	5,631	0.02%
2022/01/14	0.2	124.00	1	125.95	126.50	-0.8	5,724	-0.01%
2022/01/13	1	126.50	0	0.00	126.00	1	5,812	0.02%
2022/01/12	3.2	129.63	4	128.00	127.50	-0.8	5,870	-0.01%
2022/01/11	4	130.25	1	130.00	129.00	3	5,925	0.05%
2022/01/10	2	131.75	2	131.75	130.50	0	6,145	0.00%
2022/01/07	1	131.50	0	0.00	132.00	1	6,498	0.02%
2022/01/06	0.3	133.50	1	134.00	133.00	-0.7	6,755	-0.01%
2022/01/05	11.3	133.20	0	0.00	132.50	11.3	6,946	0.16%
2022/01/04	1	133.00	1	134.50	134.50	0	7,109	0.00%
2022/01/03	4	132.88	1	133.53	134.00	3	7,160	0.04%
2021/12/30	0.5	137.00	0	0.00	136.50	0.5	7,336	0.01%
2021/12/29	2	137.50	1	138.50	137.50	1	7,451	0.01%
2021/12/28	3	143.00	1	143.50	139.00	2	7,728	0.03%
2021/12/27	0	0.00	1	137.50	137.00	-1	7,866	-0.01%
2021/12/24	2	136.50	4	137.38	135.50	-2	8,083	-0.02%
2021/12/23	2	139.50	0	0.00	136.50	2	8,152	0.02%
2021/12/21	1	135.00	1	136.50	139.50	0	8,354	0.00%
2021/12/20	3	136.68	0	0.00	136.00	3	8,425	0.04%
2021/12/17	1.1	136.64	3	137.17	137.00	-1.9	8,496	-0.02%
2021/12/16	2	135.50	2	137.00	135.00	0	8,538	0.00%
2021/12/15	4	135.25	14	135.07	135.00	-10	8,598	-0.12%
2021/12/14	11.2	133.62	1	133.00	133.00	10.2	8,730	0.12%
2021/12/13	2	140.50	4	139.75	139.00	-2	8,724	-0.02%
2021/12/10	8.1	141.44	7	140.50	140.00	1.1	8,798	0.01%
2021/12/09	5	140.60	7	142.57	142.50	-2	8,860	-0.02%
2021/12/08	18.3	151.00	13	152.12	147.00	5.3	8,831	0.06%
2021/12/07	5	147.60	15	147.60	148.00	-10	8,808	-0.11%
2021/12/06	5	144.70	3	146.33	145.00	2	8,776	0.02%
2021/12/03	12	144.75	2.1	143.02	142.00	10	8,830	0.11%
2021/12/02	5.4	146.18	12	146.21	144.00	-6.7	9,082	-0.07%
2021/12/01	0	0.00	2	138.25	138.00	-2	8,992	-0.02%
2021/11/30	1	135.00	2	141.00	138.50	-1	9,138	-0.01%
2021/11/29	1	132.50	1	131.00	131.50	0	9,035	0.00%
2021/11/26	4	130.50	1	130.00	130.00	3	9,061	0.03%
2021/11/25	6.2	137.84	1	137.03	136.50	5.2	9,055	0.06%
2021/11/24	1.5	135.50	1	137.00	136.50	0.5	9,073	0.01%
2021/11/23	1	135.49	6	135.50	134.50	-5	9,123	-0.05%
2021/11/22	9	133.94	1	134.00	133.50	8	9,286	0.09%
2021/11/19	2	133.75	2.1	133.62	131.50	-0.1	9,360	0.00%
2021/11/18	1	134.51	1	136.00	134.50	0	9,485	0.00%
2021/11/17	1	136.00	2	133.25	134.00	-1	9,734	-0.01%
2021/11/16	3	135.84	3	135.50	137.00	0	9,905	0.00%
2021/11/15	102.2	136.48	1	135.00	133.50	101.2	10,229	0.99%	大買/鉅額交易
2021/11/12	1	135.50	3	139.00	136.00	-2	10,591	-0.02%
2021/11/11	5.3	133.34	5.1	138.04	132.00	0.2	10,671	0.00%
2021/11/10	3.2	139.81	2	138.50	136.50	1.2	10,848	0.01%
2021/11/09	5	139.20	6	140.58	139.50	-1	10,983	-0.01%
2021/11/08	9	137.22	8	137.00	139.00	1	11,068	0.01%
2021/11/05	12	135.25	15	133.70	134.00	-3	11,188	-0.03%
2021/11/04	50.2	146.51	40	139.54	139.00	10.2	11,506	0.09%
2021/11/03	17	143.35	53	144.77	145.00	-36	11,528	-0.31%
2021/11/02	5	130.80	15	133.27	132.00	-10	11,579	-0.09%
2021/11/01	12	131.25	5	131.20	130.50	7	11,708	0.06%
2021/10/29	1	131.00	3	130.17	129.00	-2	11,795	-0.02%
2021/10/28	5	127.50	8	129.31	125.00	-3	12,143	-0.02%
2021/10/27	3	124.83	3	124.50	126.00	0	12,656	0.00%
2021/10/26	1	126.50	4	126.75	126.50	-3	13,233	-0.02%
2021/10/25	8	125.63	11	125.73	127.00	-3	13,697	-0.02%
2021/10/22	2	122.50	1	122.50	122.00	1	14,045	0.01%
2021/10/21	2.1	127.02	3	129.17	126.50	-0.9	14,397	-0.01%
2021/10/20	1	126.00	2	129.00	125.00	-1	14,730	-0.01%
2021/10/19	9	126.56	21	126.88	127.00	-12	15,460	-0.08%
2021/10/18	41	125.27	32.3	125.26	126.00	8.7	16,272	0.05%
2021/10/15	41	133.74	17	133.06	133.00	24	16,540	0.15%
2021/10/14	5	128.50	23	136.02	138.00	-18	16,727	-0.11%
2021/10/13	21	133.90	11	128.86	125.50	10	17,170	0.06%
2021/10/12	13	129.31	22	129.11	133.00	-9	18,156	-0.05%
2021/10/08	2	132.00	3	132.83	132.00	-1	18,599	-0.01%
2021/10/07	15	134.20	66.2	137.68	134.00	-51.2	19,234	-0.27%
2021/10/06	2.1	127.52	1	129.94	129.50	1.1	19,609	0.01%
2021/10/05	3	129.67	5.1	129.68	132.50	-2.1	20,105	-0.01%
2021/10/04	26	131.12	28.3	128.42	126.00	-2.3	20,507	-0.01%
2021/10/01	68	135.32	20.3	135.55	140.00	47.7	21,336	0.22%
2021/09/30	1	140.50	0	0.00	144.00	1	21,979	0.00%
2021/09/29	2	139.01	1	144.50	139.00	1	22,568	0.00%
2021/09/28	3	144.83	2.2	143.82	143.50	0.8	23,358	0.00%
2021/09/27	6	151.33	3	152.17	149.00	3	24,326	0.01%
2021/09/24	2	154.75	2	154.75	156.00	0	25,248	0.00%
2021/09/23	2	150.22	1	150.00	151.50	1	25,817	0.00%
2021/09/22	3	148.83	0	0.00	147.00	3	26,759	0.01%
2021/09/17	0.9	154.11	2	154.50	155.50	-1.1	27,221	0.00%
2021/09/16	1.1	151.55	1.1	151.54	153.00	0	27,892	0.00%
2021/09/15	2.1	150.31	2	151.25	152.00	0.1	28,218	0.00%
2021/09/14	3	150.50	2	152.00	150.00	1	28,740	0.00%
2021/09/13	16.2	155.09	9	152.33	151.50	7.2	29,687	0.02%
2021/09/10	9.1	156.29	12	157.38	158.00	-2.9	30,107	-0.01%
2021/09/09	10.1	154.30	7.4	156.19	156.00	2.7	30,598	0.01%
2021/09/08	7	150.57	9	151.94	154.00	-2	30,648	-0.01%
2021/09/07	38.2	160.99	36.1	155.95	154.00	2.1	30,675	0.01%
2021/09/06	10	154.30	13.2	157.12	151.50	-3.2	30,423	-0.01%
2021/09/03	22.1	163.95	11	161.84	157.50	11.1	30,452	0.04%
2021/09/02	3.5	177.71	4.3	176.86	177.00	-0.8	30,303	0.00%
2021/09/01	1.5	176.19	1	176.03	175.00	0.4	30,320	0.00%
2021/08/31	0.7	184.07	0	0.00	179.50	0.7	30,343	0.00%
2021/08/30	0.3	182.00	1	182.50	182.50	-0.7	30,448	0.00%
2021/08/27	5	180.90	4.2	179.76	178.00	0.8	30,524	0.00%
2021/08/26	16	187.56	14	185.71	182.00	2	30,680	0.01%
2021/08/25	6	182.42	8	183.69	185.00	-2	30,722	-0.01%
2021/08/24	14	185.11	10	185.15	180.00	4	31,199	0.01%
2021/08/23	15	188.50	11.4	189.42	184.00	3.6	31,441	0.01%
2021/08/20	3	176.67	9	175.72	177.00	-6	31,193	-0.02%
2021/08/19	22.4	185.35	17.5	183.65	174.00	5	31,090	0.02%
2021/08/18	9	181.00	10	183.93	191.50	-1	30,973	0.00%
2021/08/17	6.1	182.71	5.1	179.19	174.50	1	30,603	0.00%
2021/08/16	13	177.73	14	181.32	182.50	-1	30,542	0.00%
2021/08/13	10	180.60	4	179.75	175.00	6	30,388	0.02%
2021/08/12	16	179.50	20.5	180.97	184.00	-4.5	30,321	-0.01%
2021/08/11	23	181.80	17	176.79	177.50	6	30,246	0.02%
2021/08/10	11	187.49	20	187.73	187.00	-9	29,958	-0.03%
2021/08/09	20.1	189.43	9	188.50	183.00	11.1	29,466	0.04%
2021/08/06	17	183.85	15	185.33	180.00	2	29,109	0.01%
2021/08/05	1	176.00	7	178.43	180.50	-6	28,742	-0.02%
2021/08/04	6	184.08	9.1	184.22	184.50	-3.1	28,625	-0.01%
2021/08/03	14.2	184.76	11	183.28	182.50	3.2	28,699	0.01%
2021/08/02	29.1	189.57	22.1	187.78	190.00	6.9	28,426	0.02%
2021/07/30	21	198.38	20	190.60	183.00	1	27,927	0.00%
2021/07/29	16.1	190.13	16.3	192.71	201.50	-0.2	27,415	0.00%
2021/07/28	33	188.70	33	185.48	183.50	0	27,036	0.00%
2021/07/27	23	196.64	19.4	199.11	190.00	3.6	26,859	0.01%
2021/07/26	25	210.34	26	209.83	206.50	-1	26,606	0.00%
2021/07/23	39.3	222.92	29.2	222.21	210.00	10.1	26,290	0.04%
2021/07/22	27.2	215.33	36	204.44	224.50	-8.8	25,550	-0.03%
2021/07/21	18	222.78	28	228.29	208.00	-10	24,754	-0.04%
2021/07/20	23.2	226.36	24	226.81	229.00	-0.8	24,353	0.00%
2021/07/19	59.4	242.88	36	241.18	235.00	23.4	23,886	0.10%
2021/07/16	81.2	261.48	82	259.01	244.00	-0.8	23,486	0.00%
2021/07/15	62	244.38	40	249.66	257.50	22	22,414	0.10%
2021/07/14	23.1	237.52	46.3	238.23	234.50	-23.2	21,868	-0.11%
2021/07/13	80.1	269.79	58.1	263.64	252.00	22	21,299	0.10%
2021/07/12	46	291.76	56	288.68	279.50	-10	20,787	-0.05%
2021/07/09	54	292.00	67	287.75	280.00	-13	20,166	-0.06%
2021/07/08	82	292.71	53.7	302.03	295.50	28.3	19,499	0.15%
2021/07/07	58.3	291.23	49	288.67	290.00	9.3	18,526	0.05%
2021/07/06	74.2	300.63	43	302.66	283.00	31.1	17,714	0.18%
2021/07/05	94.2	302.13	90.2	299.76	294.00	4	17,091	0.02%
2021/07/02	120.2	294.54	115.2	295.39	307.00	5.1	16,199	0.03%	大買/大賣/
2021/07/01	79	278.78	68	279.97	286.50	11	15,143	0.07%
2021/06/30	94.3	249.08	61.2	252.96	260.50	33.1	14,146	0.23%
2021/06/29	93.2	252.13	100	250.85	237.00	-6.8	13,514	-0.05%
2021/06/28	36.6	236.87	17.5	240.14	244.00	19.1	12,513	0.15%
2021/06/25	76	214.80	44.1	219.89	222.00	31.9	11,999	0.27%
2021/06/24	10.1	195.68	30	199.02	202.00	-19.9	11,191	-0.18%
2021/06/23	24.7	191.06	20	188.28	184.00	4.7	10,842	0.04%
2021/06/22	79.3	211.90	56.2	211.89	197.00	23.1	10,244	0.23%
2021/06/21	43	202.33	29	204.19	205.50	14	9,196	0.15%
2021/06/18	46	184.27	43	187.35	189.50	3	8,712	0.03%
2021/06/17	3	158.67	6	168.33	172.50	-3	8,170	-0.04%
2021/06/16	6	153.75	1	156.50	157.00	5	8,058	0.06%
2021/06/15	3	136.67	5.1	140.88	146.00	-2.1	7,942	-0.03%
2021/06/11	5	133.70	9	136.33	133.00	-4	7,888	-0.05%
2021/06/09	2.2	128.36	1	128.50	125.00	1.2	7,759	0.02%
2021/06/08	3	126.00	2	126.25	128.50	1	7,737	0.01%
2021/06/07	7	121.07	3	122.19	122.50	4	7,707	0.05%
2021/06/04	7.1	134.30	7.1	135.79	133.00	0	7,735	0.00%
2021/06/03	5	129.31	5.1	131.97	132.00	0	7,666	0.00%
2021/06/02	3	123.50	4	123.88	124.00	-1	7,441	-0.01%
2021/06/01	33	101.77	41	102.91	113.00	-8	7,205	-0.11%
2021/05/31	24.2	102.85	7	102.86	103.00	17.2	6,640	0.26%
2021/05/28	0	0.00	6	93.70	93.70	-6	6,264	-0.10%
2021/05/27	0	0.00	4	85.20	85.20	-4	6,424	-0.06%
2021/05/26	4.4	73.30	8	74.16	77.50	-3.6	6,440	-0.06%
2021/05/25	7	70.13	2	68.90	70.50	5	6,167	0.08%
2021/05/24	5	72.64	6	73.53	72.00	-1	6,069	-0.02%
2021/05/21	2	70.35	3	71.10	71.50	-1	5,882	-0.02%
2021/05/20	5	70.72	10	70.02	68.40	-5	5,775	-0.09%
2021/05/19	4	68.55	5	69.68	71.10	-1	5,621	-0.02%
2021/05/18	2	65.30	0	0.00	65.70	2	5,490	0.04%
2021/05/17	7	60.29	7	60.34	59.80	0	5,451	0.00%
2021/05/14	5	67.16	4	67.60	65.70	1	5,343	0.02%
2021/05/13	6	65.85	6	67.05	68.20	0	5,260	0.00%
2021/05/12	20	71.94	19	73.59	70.10	1	5,162	0.02%
2021/05/11	11.3	81.55	19	81.54	77.80	-7.7	5,087	-0.15%
2021/05/10	4.3	80.39	9	80.69	82.10	-4.7	4,860	-0.10%
2021/05/07	10	74.84	9	73.66	74.70	1	4,707	0.02%
2021/05/06	2	74.40	2	73.41	72.90	0	4,628	0.00%
2021/05/05	7	72.39	3	73.30	73.10	4	4,535	0.09%
2021/05/04	24	79.16	2	74.50	72.00	22	4,407	0.50%
2021/05/03	4.3	77.20	2	79.20	79.90	2.3	4,116	0.06%
2021/04/29	0	0.00	3.4	70.24	72.70	-3.4	3,920	-0.09%
2021/04/28	3.3	69.03	3	69.37	68.90	0.3	3,807	0.01%
2021/04/27	2.7	69.29	3	69.30	69.30	-0.3	3,763	-0.01%
2021/04/26	3	66.97	2.4	66.72	69.30	0.6	3,660	0.02%
2021/04/23	5.2	62.31	6	63.05	63.00	-0.8	3,560	-0.02%
2021/04/22	4.3	69.31	9.3	68.40	64.90	-5	3,487	-0.14%
2021/04/21	4	67.23	2	68.30	68.30	2	3,175	0.06%
2021/04/20	8.3	60.01	8	61.28	62.10	0.3	3,068	0.01%
2021/04/19	3.6	61.70	2	61.50	61.80	1.6	3,000	0.05%
2021/04/16	4	56.93	17	57.45	58.70	-13	2,881	-0.45%
2021/04/15	2.1	54.66	0	0.00	55.20	2.1	2,805	0.08%
2021/04/14	1.3	54.95	8	54.76	55.10	-6.7	2,817	-0.24%
2021/04/13	6	56.73	5	56.90	55.50	1	2,817	0.04%
2021/04/12	1.3	53.92	2	55.30	55.20	-0.7	2,759	-0.03%
2021/04/09	1	54.00	3	53.60	53.60	-2	2,725	-0.07%
2021/04/08	1.3	55.10	0	0.00	55.30	1.3	2,696	0.05%
2021/04/07	2	55.00	0	0.00	55.10	2	2,703	0.07%
2021/04/06	2	54.00	1	54.90	54.80	1	2,797	0.04%
2021/04/01	3	54.20	0	0.00	54.80	3	2,872	0.10%
2021/03/31	1	55.20	1.3	55.23	55.20	-0.3	2,858	-0.01%
2021/03/30	3.3	54.53	2	54.15	54.70	1.3	2,841	0.05%
2021/03/29	1	54.20	6	54.35	53.50	-5	2,820	-0.18%
2021/03/26	0	0.00	14	52.86	53.00	-14	2,850	-0.49%
2021/03/25	2	51.90	0	0.00	51.70	2	2,929	0.07%
2021/03/24	2	52.80	0	0.00	52.90	2	2,946	0.07%
2021/03/23	2.2	54.02	1	52.80	53.10	1.2	2,947	0.04%
2021/03/22	2.6	54.77	0.2	54.50	54.60	2.4	2,936	0.08%
2021/03/19	1.3	53.48	1	52.60	53.00	0.3	2,971	0.01%
2021/03/18	0.7	51.98	2	51.65	52.50	-1.3	3,079	-0.04%
2021/03/17	5	50.66	7	50.54	50.40	-2	3,108	-0.06%
2021/03/16	14	49.56	1	49.45	49.25	13	3,083	0.42%
2021/03/15	6	49.48	3	50.03	49.95	3	3,075	0.10%
2021/03/12	0.4	48.00	6	47.91	48.55	-5.7	2,987	-0.19%
2021/03/11	2	47.95	3.4	47.83	47.80	-1.4	2,938	-0.05%
2021/03/10	8.3	47.73	3	49.20	47.90	5.3	2,887	0.18%
2021/03/09	1.4	46.00	4	45.95	47.70	-2.6	2,699	-0.10%
2021/03/08	0	0.00	2.4	44.52	44.60	-2.4	2,633	-0.09%
2021/03/04	3.4	43.84	0	0.00	43.80	3.4	2,610	0.13%
2021/03/03	9	44.18	1	44.20	44.20	8	2,577	0.31%
2021/03/02	17	46.53	9.3	47.03	44.85	7.7	2,542	0.30%
2021/02/26	6	45.27	11	44.44	45.35	-5	2,354	-0.21%
2021/02/25	3	41.47	2	42.23	41.85	1	2,235	0.04%
2021/02/24	3	41.43	0	0.00	40.95	3	2,219	0.14%
2021/02/23	0	0.00	1	42.15	41.75	-1	2,228	-0.04%
2021/02/22	2.4	41.94	3	42.23	42.15	-0.7	2,221	-0.03%
2021/02/18	0	0.00	3	40.10	40.05	-3	2,177	-0.14%
2021/02/17	0	0.00	7	39.72	40.00	-7	2,165	-0.32%
2021/02/03	2	38.45	1	38.80	38.35	1	2,198	0.05%
2021/02/02	0	0.00	2	39.13	38.75	-2	2,260	-0.09%
2021/02/01	2	37.25	0	0.00	37.40	2	2,314	0.09%
2021/01/29	1	38.35	0	0.00	38.05	1	2,314	0.04%
2021/01/28	1	38.70	0	0.00	39.00	1	2,339	0.04%
2021/01/27	1	38.90	0	0.00	39.15	1	2,382	0.04%
2021/01/26	0	0.00	8	40.03	39.85	-8	2,383	-0.34%
2021/01/25	1	39.15	0	0.00	39.45	1	2,373	0.04%
2021/01/22	0	0.00	1	39.05	39.20	-1	2,378	-0.04%
2021/01/21	5	38.67	2	38.70	38.15	3	2,382	0.13%
2021/01/20	3	38.35	4.1	39.27	37.95	-1.1	2,382	-0.04%
2021/01/19	1	38.85	1	38.75	38.85	0	2,363	0.00%
2021/01/15	3	38.37	2	38.40	38.00	1	2,405	0.04%
2021/01/12	3	39.40	0	0.00	39.20	3	2,393	0.13%
2021/01/11	0	0.00	1	40.00	40.10	-1	2,419	-0.04%
2021/01/07	2	39.05	0	0.00	39.10	2	2,448	0.08%
2021/01/06	2	40.00	1	40.30	39.60	1	2,477	0.04%
2021/01/05	1	40.85	0	0.00	40.85	1	2,492	0.04%
2021/01/04	1	41.45	0	0.00	41.45	1	2,475	0.04%
2020/12/31	0	0.00	0	41.20	41.05	0	2,459	0.00%
2020/12/30	4	41.44	1	41.20	41.20	3	2,452	0.12%
2020/12/29	3	44.58	4	42.93	42.20	-1	2,434	-0.04%
2020/12/28	6	42.88	3	42.13	43.00	3	2,328	0.13%
2020/12/25	0	0.00	0.3	40.05	40.15	-0.3	2,230	-0.01%
2020/12/24	2	39.78	0.2	39.90	39.85	1.8	2,223	0.08%
2020/12/23	0	0.00	1	39.70	40.20	-1	2,220	-0.05%
2020/12/22	4	41.75	2	40.30	39.80	2	2,246	0.09%
2020/12/21	37	42.21	39	41.85	42.15	-2	2,215	-0.09%
2020/12/18	4	41.13	98	40.82	40.35	-94	2,150	-4.37%
2020/12/16	4	42.10	0	0.00	42.00	4	2,156	0.19%
2020/12/15	0	0.00	1	41.00	42.00	-1	2,118	-0.05%
2020/12/14	97	40.41	1	40.90	41.40	96	2,018	4.76%
2020/12/11	3	38.82	0	0.00	38.60	3	1,885	0.16%
2020/12/09	0	0.00	5	36.99	37.70	-5	1,794	-0.28%
2020/12/08	1	35.95	6.1	36.41	36.50	-5.1	1,810	-0.28%
2020/12/07	3	35.53	0	0.00	35.50	3	1,841	0.16%
2020/12/03	3	35.37	2	36.23	35.80	1	1,960	0.05%
2020/12/02	5	35.80	1	35.45	35.60	4	2,039	0.20%
2020/12/01	1	36.35	0	0.00	36.30	1	2,119	0.05%
2020/11/30	1	36.80	2	36.75	36.80	-1	2,227	-0.04%
2020/11/27	0	0.00	0	38.00	37.05	0	2,311	0.00%
2020/11/18	0	0.00	1	38.20	38.20	-1	2,565	-0.04%
2020/11/11	0	0.00	3	37.57	37.65	-3	2,574	-0.12%
2020/11/10	1	38.35	0	0.00	38.15	1	2,557	0.04%
2020/11/05	0	0.00	1	38.80	38.60	-1	2,459	-0.04%
2020/11/04	1	39.55	0	0.00	39.20	1	2,474	0.04%
2020/10/30	1	38.85	1	38.45	38.40	0	2,438	0.00%
2020/10/29	1	38.20	0	0.00	38.90	1	2,433	0.04%
2020/10/28	0	0.00	5	38.25	38.15	-5	2,442	-0.20%
2020/10/27	1	38.00	0	0.00	38.40	1	2,432	0.04%
2020/10/26	0	0.00	2	39.05	38.10	-2	2,435	-0.08%
2020/10/23	3	38.40	3	38.35	37.80	0	2,393	0.00%
2020/10/21	0	0.00	1	37.85	38.00	-1	2,396	-0.04%
2020/10/20	7	37.59	11	37.66	38.25	-4	2,388	-0.17%
2020/10/15	0	0.00	1	37.00	36.95	-1	2,312	-0.04%
2020/10/14	2	37.93	2	37.45	37.85	0	2,283	0.00%
2020/10/13	11	36.69	2	36.60	36.65	9	2,239	0.40%
2020/10/12	6	35.70	1	35.10	34.95	5	2,186	0.23%
2020/09/30	0	0.00	2	34.83	34.95	-2	2,258	-0.09%
2020/09/29	0	0.00	3	34.33	33.85	-3	2,281	-0.13%
2020/09/28	0	0.00	5	33.68	34.20	-5	2,305	-0.22%
2020/09/25	0	0.00	2	34.90	33.35	-2	2,399	-0.08%
2020/09/24	1	34.35	2	33.95	34.00	-1	2,519	-0.04%
2020/09/23	0	0.00	6	34.98	33.80	-6	2,552	-0.24%
2020/09/22	1	35.50	4	34.94	35.40	-3	2,535	-0.12%
2020/09/21	4	34.33	4	35.06	35.65	0	2,507	0.00%
2020/09/18	0	0.00	5	34.24	34.20	-5	2,482	-0.20%
2020/09/17	2	34.25	6	34.83	34.30	-4	2,477	-0.16%
2020/09/15	0	0.00	1	36.00	35.55	-1	2,440	-0.04%
2020/09/14	5	35.56	3	36.42	35.80	2	2,439	0.08%
2020/09/11	3	36.85	6	36.57	36.30	-3	2,413	-0.12%
2020/09/09	4	38.44	1	39.60	38.20	3	2,359	0.13%
2020/09/08	1	37.00	2	38.13	38.00	-1	2,298	-0.04%
2020/09/07	6	40.03	4	40.20	38.75	2	2,230	0.09%
2020/09/04	6	38.70	5	39.09	40.10	1	2,151	0.05%
2020/09/03	9	38.68	0	0.00	38.05	9	2,068	0.44%
2020/09/02	4	35.71	0	0.00	36.25	4	1,953	0.20%
2020/09/01	11	35.81	10	35.91	34.40	1	1,871	0.05%
2020/08/31	2	35.75	2.1	35.56	35.75	-0.1	1,684	-0.01%
2020/08/28	3	32.90	0	0.00	32.50	3	1,537	0.20%
2020/08/26	0	0.00	2	31.60	31.80	-2	1,498	-0.13%
2020/08/25	0	0.00	1	31.85	31.70	-1	1,549	-0.06%
2020/08/21	2	31.10	0	0.00	31.00	2	1,626	0.12%
2020/08/20	2	30.30	0	0.00	30.30	2	1,620	0.12%
2020/08/18	6	32.40	0	0.00	32.00	6	1,607	0.37%
2020/08/17	0	0.00	1	31.95	32.00	-1	1,602	-0.06%
2020/08/14	0	0.00	2	31.35	31.55	-2	1,590	-0.13%
2020/08/12	1	30.30	0	0.00	30.85	1	1,580	0.06%
2020/08/11	3	30.82	0	0.00	30.90	3	1,578	0.19%
2020/08/10	0	0.00	2	31.00	31.90	-2	1,540	-0.13%
2020/08/06	1	29.80	2	30.48	30.20	-1	1,476	-0.07%
2020/07/23	2	29.15	0	0.00	29.15	2	1,340	0.15%
2020/07/16	1	27.95	0	0.00	27.85	1	1,295	0.08%
2020/07/14	0	0.00	1	28.40	28.05	-1	1,283	-0.08%
2020/07/10	1	28.50	5	28.50	28.60	-4	1,251	-0.32%
2020/07/09	2	30.80	1	30.95	30.70	1	1,194	0.08%
2020/07/06	13	32.01	4	32.41	31.70	9	1,093	0.82%
2020/07/03	16	30.05	17	30.85	30.55	-1	989	-0.10%
2020/07/01	0	0.00	7	27.45	27.50	-7	768	-0.91%
2020/06/29	2	27.55	0	0.00	27.45	2	729	0.27%
2020/06/19	0	0.00	1	27.60	27.50	-1	681	-0.15%
2020/06/18	1	27.15	1	27.50	27.50	0	667	0.00%
2020/06/17	5	27.10	3	27.15	27.25	2	642	0.31%
2020/06/16	1	26.80	0	0.00	26.60	1	614	0.16%
2020/06/10	0	0.00	2	26.68	26.65	-2	573	-0.35%
2020/06/09	0	0.00	3	26.50	26.50	-3	564	-0.53%
2020/06/02	1	26.20	0	0.00	26.20	1	522	0.19%
2020/05/13	0	0.00	1	22.45	22.45	-1	280	-0.36%
2020/05/08	1	21.35	0	0.00	21.70	1	269	0.37%
2020/04/07	1	19.45	0	0.00	19.75	1	246	0.41%
2020/03/20	0	0.00	1	18.25	18.20	-1	229	-0.44%
2020/03/18	1	18.90	0	0.00	18.85	1	214	0.47%
2020/03/09	1	22.25	11	22.56	22.20	-10	203	-4.91%
2020/03/06	0	0.00	21	22.70	22.65	-21	195	-10.74%
2020/02/03	2	22.50	0	0.00	22.95	2	190	1.05%
2020/01/31	0	0.00	13	23.10	23.20	-13	183	-7.08%
2020/01/30	0	0.00	1	23.00	22.85	-1	181	-0.55%
2020/01/09	18	23.95	0	0.00	24.00	18	188	9.55%
2020/01/06	5	23.90	0	0.00	23.90	5	226	2.21%
2019/12/27	1	24.10	0	0.00	24.10	1	225	0.44%
2019/12/16	0	0.00	1	23.90	23.80	-1	227	-0.44%
2019/12/09	1	24.30	0	0.00	24.20	1	233	0.43%
2019/11/04	1	23.45	0	0.00	23.45	1	245	0.41%
2019/10/29	0	0.00	1	23.50	23.50	-1	257	-0.39%
2019/10/24	1	23.40	0	0.00	23.40	1	260	0.38%
2019/10/04	0	0.00	0.1	23.20	23.25	-0.1	315	-0.04%
2019/09/16	0	0.00	1	24.05	24.15	-1	334	-0.30%
2019/09/09	5	24.38	0	0.00	24.40	5	322	1.55%
2019/08/22	5	23.63	0	0.00	23.65	5	337	1.48%
2019/08/14	0	0.00	2	23.45	23.50	-2	326	-0.61%
2019/08/13	0	0.00	3	23.40	23.40	-3	328	-0.91%
2019/07/24	2	24.13	0	0.00	23.95	2	445	0.45%
2019/07/23	0	0.00	1	24.30	24.20	-1	440	-0.23%
2019/07/22	12	24.34	5	24.35	24.35	7	437	1.60%
2019/07/19	1	26.60	12	26.55	26.55	-11	422	-2.60%
2019/07/18	2	26.50	0	0.00	26.50	2	411	0.49%
2019/07/15	0	0.00	1	26.45	26.45	-1	404	-0.25%
2019/07/12	1	26.45	0	0.00	26.45	1	408	0.24%
2019/07/10	0	0.00	0	26.40	26.40	0	431	0.00%
2019/07/09	0	0.00	1	26.40	26.35	-1	472	-0.21%
2019/07/08	0	0.00	1	26.45	26.45	-1	491	-0.20%
2019/07/04	1	26.35	0	0.00	26.45	1	512	0.20%
2019/07/02	0	0.00	1	26.30	26.40	-1	542	-0.18%
2019/06/27	0	0.00	0	26.00	25.95	0	558	0.00%
2019/06/25	0	0.00	1	25.90	25.90	-1	576	-0.17%
2019/06/24	0	0.00	1	26.00	25.95	-1	627	-0.16%
2019/06/21	1	25.75	0	0.00	25.65	1	629	0.16%
2019/06/20	1	25.65	0	0.00	25.65	1	630	0.16%
2019/06/17	1	25.50	0	0.00	25.50	1	641	0.16%
2019/06/14	4	25.58	1	26.15	25.50	3	646	0.46%
2019/06/11	1	25.55	1	25.60	25.55	0	639	0.00%
2019/06/06	2	25.25	0	0.00	25.25	2	643	0.31%
2019/06/05	1	25.15	0	0.00	25.15	1	654	0.15%
2019/06/03	1	25.20	0	0.00	25.30	1	649	0.15%
2019/05/31	1	25.55	0	0.00	25.40	1	649	0.15%
2019/05/30	1	25.40	3	25.30	25.35	-2	651	-0.31%
2019/05/29	0	0.00	1	25.35	25.30	-1	658	-0.15%
2019/05/28	1	25.35	0	0.00	25.40	1	661	0.15%
2019/05/21	1	25.00	0	0.00	25.40	1	697	0.14%
2019/05/08	1	26.40	17	26.34	26.30	-16	666	-2.40%
2019/05/03	1	28.10	0	0.00	28.05	1	625	0.16%
2019/04/30	5	28.05	0	0.00	27.90	5	617	0.81%
2019/04/24	2	28.40	0	0.00	28.10	2	591	0.34%
2019/04/18	0	0.00	2	27.75	27.80	-2	568	-0.35%
2019/04/17	0	0.00	2	28.05	27.95	-2	563	-0.35%
2019/04/16	0	0.00	4	28.10	28.10	-4	551	-0.72%
2019/04/15	16	28.59	2	28.75	28.15	14	530	2.64%
2019/04/12	3	27.80	0	0.00	27.95	3	486	0.62%
2019/04/11	0	0.00	2	27.45	27.60	-2	464	-0.43%
2019/04/01	0	0.00	2	26.75	26.75	-2	385	-0.52%
2019/03/28	2	26.63	2	26.60	26.50	0	372	0.00%
2019/03/27	4	26.75	0	0.00	26.60	4	361	1.11%
2019/03/18	0	0.00	4	25.78	25.85	-4	324	-1.23%
2019/03/14	0	0.00	2	25.68	25.65	-2	323	-0.62%
2019/03/08	0	0.00	4	25.93	25.85	-4	323	-1.24%
2019/03/07	0	0.00	2	25.80	25.85	-2	324	-0.62%
2019/03/06	0	0.00	2	25.85	25.85	-2	327	-0.61%
2019/03/04	0	0.00	3	26.10	26.00	-3	324	-0.93%
2019/02/27	0	0.00	1	25.90	25.90	-1	317	-0.32%
2019/02/25	0	0.00	3	25.85	25.75	-3	314	-0.95%
2019/02/21	0	0.00	6	25.53	25.60	-6	298	-2.01%
2019/02/19	3	25.32	0	0.00	25.30	3	295	1.02%
2019/02/18	2	25.25	2	25.35	25.40	0	293	0.00%
2019/02/13	2	24.90	1	24.90	24.90	1	302	0.33%
2019/02/11	3	24.83	0	0.00	24.85	3	312	0.96%
2019/01/30	0	0.00	5	25.10	25.10	-5	359	-1.39%
2019/01/29	0	0.00	1	24.95	24.95	-1	363	-0.28%
2019/01/28	6	25.32	1	25.35	25.20	5	361	1.38%
2019/01/24	2	24.55	0	0.00	24.70	2	356	0.56%
2019/01/22	0	0.00	1.1	24.44	24.45	-1.1	357	-0.29%
2019/01/18	1	24.60	0	0.00	24.60	1	372	0.27%
2019/01/16	5	24.58	0	0.00	24.45	5	390	1.28%
2019/01/15	2	24.43	0	0.00	24.40	2	395	0.51%
2019/01/14	3	24.38	0	0.00	24.45	3	410	0.73%
2019/01/10	6	24.05	0	0.00	24.35	6	433	1.39%
2019/01/07	2	24.40	0	0.00	24.50	2	470	0.43%
2019/01/04	10	24.11	5	24.26	24.35	5	482	1.04%
2019/01/02	4	24.33	0	0.00	24.40	4	511	0.78%
2018/12/28	0	0.00	1	24.40	24.40	-1	517	-0.19%
2018/12/27	1	24.35	0	0.00	24.35	1	535	0.19%
2018/12/24	0	0.00	12	24.40	24.65	-12	569	-2.11%
2018/12/21	0	0.00	6	24.60	24.65	-6	626	-0.96%
2018/12/18	1	25.25	2	25.10	25.00	-1	642	-0.16%
2018/12/17	2	25.30	0	0.00	25.40	2	648	0.31%
2018/12/14	0	0.00	2	25.30	25.25	-2	654	-0.31%
2018/12/12	0	0.00	8	25.05	25.10	-8	704	-1.14%
2018/12/10	5	24.58	7	24.69	24.95	-2	756	-0.26%
2018/12/04	0	0.00	9	25.18	25.05	-9	888	-1.01%
2018/12/03	8	25.00	2	25.10	25.10	6	894	0.67%
2018/11/29	4	24.70	6	24.87	24.85	-2	881	-0.23%
2018/11/23	2	24.28	0	0.00	24.25	2	882	0.23%
2018/11/22	3	24.55	0	0.00	24.45	3	880	0.34%
2018/11/21	0	0.00	4	24.80	24.80	-4	877	-0.46%
2018/11/20	5	24.90	5	24.90	24.90	0	884	0.00%
2018/11/19	1	25.10	1	25.10	24.95	0	884	0.00%
2018/11/16	1	24.55	3	24.58	24.65	-2	882	-0.23%
2018/11/14	5	24.55	5	24.50	24.50	0	874	0.00%
2018/11/12	1	24.70	1	25.15	24.70	0	866	0.00%
2018/11/09	2	24.90	0	0.00	25.10	2	859	0.23%
2018/11/08	0	0.00	0.1	24.70	24.60	-0.1	856	-0.02%
2018/11/07	4	24.71	0	0.00	24.55	4	854	0.47%
2018/10/30	8	24.59	0	0.00	24.60	8	850	0.94%
2018/10/24	0	0.00	4	24.45	25.10	-4	847	-0.47%
2018/10/23	0	0.00	4	25.50	25.30	-4	837	-0.48%
2018/10/19	0	0.00	4	26.05	26.10	-4	820	-0.49%
2018/10/16	0	0.00	2	25.25	25.50	-2	783	-0.26%
2018/10/15	0	0.00	2	25.15	25.20	-2	771	-0.26%
2018/10/11	1	23.80	0	0.00	23.50	1	746	0.13%
2018/10/05	0	0.00	3	25.17	25.25	-3	715	-0.42%
2018/10/02	1	26.80	0	0.00	26.70	1	707	0.14%
2018/10/01	1	26.90	2	26.70	27.00	-1	693	-0.14%
2018/09/28	2	25.73	1	25.95	25.80	1	652	0.15%
2018/09/26	4	25.50	0	0.00	25.50	4	645	0.62%
2018/09/25	0	0.00	1	25.50	25.50	-1	645	-0.15%
2018/09/21	0	0.00	8	25.07	24.95	-8	634	-1.26%
2018/09/20	1	25.20	0	0.00	25.00	1	626	0.16%
2018/09/17	8	26.94	0	0.00	26.50	8	587	1.36%
2018/09/14	8	26.39	4	26.35	26.55	4	547	0.73%
2018/09/12	1	25.25	0	0.00	25.65	1	491	0.20%
2018/09/11	0	0.00	1	25.25	25.40	-1	436	-0.23%
2018/09/10	0	0.00	3	24.20	23.90	-3	383	-0.78%
2018/09/07	3	23.90	0	0.00	23.85	3	375	0.80%
2018/09/05	0	0.00	1	24.45	24.30	-1	372	-0.27%
2018/09/03	1	24.25	0	0.00	24.15	1	377	0.27%
2018/08/31	0	0.00	1	24.45	24.45	-1	379	-0.26%
2018/08/30	2	24.18	1	24.45	24.45	1	379	0.26%
2018/08/29	0	0.00	1	24.45	24.45	-1	380	-0.26%
2018/08/27	0	0.00	1	24.40	24.25	-1	381	-0.26%
2018/08/23	0	0.00	1	24.40	24.25	-1	375	-0.27%
2018/08/13	3	23.90	0	0.00	23.65	3	364	0.82%
2018/07/17	0	0.00	5	23.20	23.25	-5	330	-1.51%
2018/07/04	0	0.00	4	23.80	23.65	-4	404	-0.99%
2018/07/03	0	0.00	2	23.90	23.90	-2	446	-0.45%
2018/06/27	2	24.73	2	24.78	24.50	0	536	0.00%
2018/06/26	0	0.00	3	24.10	24.15	-3	589	-0.51%
2018/06/25	0	0.00	4	24.10	24.10	-4	644	-0.62%
2018/06/15	0	0.00	9	24.10	23.95	-9	652	-1.38%
2018/06/11	0	0.00	5	23.85	24.15	-5	648	-0.77%
2018/06/06	0	0.00	1	24.00	24.20	-1	645	-0.15%
2018/06/01	0	0.00	1	24.00	24.00	-1	636	-0.16%
2018/05/25	1	23.70	0	0.00	23.65	1	631	0.16%
2018/05/23	1	23.65	0	0.00	23.65	1	633	0.16%
2018/05/15	0	0.00	2	24.20	24.15	-2	640	-0.31%
2018/05/14	0	0.00	3	24.05	24.20	-3	653	-0.46%
2018/05/09	3	23.55	0	0.00	23.55	3	647	0.46%
2018/04/25	0	0.00	17	22.81	23.05	-17	656	-2.59%
2018/04/24	0	0.00	10	22.95	23.00	-10	661	-1.51%
2018/04/23	0	0.00	5	23.45	23.40	-5	652	-0.77%
2018/04/20	2	23.45	2	23.45	23.65	0	651	0.00%
2018/04/18	0	0.00	22	23.67	23.55	-22	644	-3.41%
2018/04/16	0	0.00	2	23.95	23.95	-2	622	-0.32%
2018/04/12	0	0.00	1	25.10	24.95	-1	596	-0.17%
2018/04/11	4	25.00	14	24.65	25.30	-10	596	-1.68%
2018/04/10	1	25.20	1	25.20	24.90	0	573	0.00%
2018/04/09	2	25.95	0	0.00	25.45	2	568	0.35%
2018/04/03	5	25.24	0.8	25.20	25.35	4.2	540	0.78%
2018/03/30	11	25.76	0	0.00	25.05	11	493	2.23%
2018/03/29	12	25.04	3	25.00	25.40	9	453	1.99%
2018/03/28	28	24.42	3	24.67	24.10	25	382	6.54%
2018/03/27	16	23.61	0	0.00	23.70	16	324	4.93%
2018/03/23	0.2	22.95	0	0.00	22.90	0.2	318	0.06%
2018/03/19	0	0.00	0.1	23.45	23.55	-0.1	331	-0.03%
2018/03/16	2	23.35	0	0.00	23.35	2	328	0.61%
2018/03/15	4	23.26	0	0.00	23.25	4	325	1.23%
2018/03/14	6	23.20	0	0.00	23.15	6	329	1.82%
2018/03/13	0.1	22.90	0	0.00	22.90	0.1	334	0.03%
2018/03/12	0	22.70	0	0.00	22.80	0	342	0.00%
2018/03/07	0.2	22.55	0	0.00	22.50	0.2	364	0.05%
2018/02/21	0.1	22.65	0	0.00	22.75	0.1	463	0.02%
2018/01/29	1	23.45	0	0.00	23.40	1	494	0.20%
2018/01/19	0	0.00	2	23.75	23.70	-2	629	-0.32%
2018/01/18	0	0.00	2	23.60	23.80	-2	635	-0.31%
2018/01/16	0	0.00	1	23.60	23.40	-1	650	-0.15%
2018/01/15	0	0.00	10	23.38	23.30	-10	653	-1.53%
2018/01/12	0	0.00	5	23.50	23.40	-5	659	-0.76%
2018/01/10	0	0.00	1	23.40	23.35	-1	680	-0.15%
2018/01/05	0	0.00	8	23.75	23.70	-8	685	-1.17%