台驊投控 (2636)-永豐金-敦南券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
96.4
漲跌
▼1.0
漲幅
-1.03%
成交量
790張
產業
上市航運類股
614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

台驊投控 (2636)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	2	97.20	0	97.30	97.40	2	1,943	0.10%
2024/04/23	3	95.77	0	0.00	96.10	3	1,946	0.15%
2024/04/22	0	0.00	16	96.21	95.00	-16	1,963	-0.81%
2024/04/19	2	94.45	2	93.70	93.70	0	2,007	0.00%
2024/04/18	1	95.70	0	0.00	94.90	1	2,074	0.05%
2024/04/17	7	94.14	5.1	94.41	96.40	1.9	2,086	0.09%
2024/04/16	5.2	92.90	12	92.72	92.50	-6.8	2,111	-0.32%
2024/04/15	25.5	96.49	0	0.00	95.80	25.5	2,153	1.18%
2024/04/12	0.1	104.62	13.3	103.94	106.00	-13.2	2,135	-0.62%
2024/04/11	0	0.00	2	97.70	97.80	-2	2,178	-0.09%
2024/04/10	1	96.50	1	96.10	95.90	0	2,317	0.00%
2024/04/09	0	98.00	1	96.80	96.60	-1	2,346	-0.04%
2024/04/08	2	93.35	0	0.00	94.40	2	2,402	0.08%
2024/04/01	1	93.80	0	0.00	93.50	1	2,466	0.04%
2024/03/28	0	0.00	0.2	96.41	96.60	-0.2	2,631	-0.01%
2024/03/27	1	94.50	0	0.00	95.80	1	2,807	0.04%
2024/03/22	2.2	97.50	0.1	97.05	97.60	2.1	3,655	0.06%
2024/03/21	1	98.40	0	98.70	98.60	1	3,780	0.03%
2024/03/20	1	98.58	29	97.53	96.80	-28	3,765	-0.74%
2024/03/19	5	96.98	3	96.97	97.00	2	3,751	0.05%
2024/03/18	5	94.04	3	94.00	94.40	2	3,744	0.05%
2024/03/15	12.2	94.75	0	0.00	92.10	12.2	3,758	0.32%
2024/03/14	8	98.34	1	98.50	97.70	7	3,563	0.20%
2024/03/13	0	94.50	1	94.70	94.80	-1	3,453	-0.03%
2024/03/11	0.1	93.20	3	94.00	93.00	-3	3,426	-0.09%
2024/03/08	2.1	94.32	1	92.50	93.20	1.1	3,453	0.03%
2024/03/07	2	93.00	2	93.20	92.90	0	3,437	0.00%
2024/03/06	0.1	93.40	0	0.00	92.70	0.1	3,432	0.00%
2024/03/05	1.1	92.58	0	0.00	94.00	1.1	3,421	0.03%
2024/03/04	0.1	90.10	10	90.50	92.00	-9.9	3,386	-0.29%
2024/02/29	10	92.60	0	0.00	92.10	10	3,354	0.30%
2024/02/27	2	91.50	0	0.00	91.00	2	3,337	0.06%
2024/02/26	0	92.80	0	0.00	92.00	0	3,341	0.00%
2024/02/23	3	92.73	22	93.41	92.00	-19	3,349	-0.57%
2024/02/22	100.3	93.89	92.1	93.60	93.90	8.2	3,340	0.25%
2024/02/21	10	91.40	2	92.30	92.30	8	3,307	0.24%
2024/02/20	0	90.00	0	0.00	90.10	0	3,278	0.00%
2024/02/15	1	88.30	13	89.13	88.30	-12	3,281	-0.37%
2024/02/05	5.3	88.63	1	89.80	88.70	4.3	3,266	0.13%
2024/02/02	15.2	88.13	2	87.80	88.00	13.2	3,236	0.41%
2024/02/01	7.1	92.00	3	91.73	91.60	4.1	3,182	0.13%
2024/01/31	0	0.00	1	90.50	90.40	-1	3,174	-0.03%
2024/01/30	2	91.25	3	91.27	90.70	-1	3,201	-0.03%
2024/01/29	0	0.00	1	90.90	92.00	-1	3,198	-0.03%
2024/01/25	3	92.07	1	91.90	91.50	2	3,179	0.06%
2024/01/24	2	93.05	3.1	92.62	93.00	-1.1	3,171	-0.03%
2024/01/23	1	92.10	0	0.00	90.90	1	3,151	0.03%
2024/01/22	2	91.90	0	0.00	92.20	2	3,126	0.06%
2024/01/19	0.4	92.35	2	91.80	92.20	-1.6	3,120	-0.05%
2024/01/18	4	92.64	6.1	92.81	92.90	-2.1	3,108	-0.07%
2024/01/17	1	91.80	10	91.40	90.60	-9	3,091	-0.29%
2024/01/16	1	93.90	11	91.94	91.90	-10	3,069	-0.33%
2024/01/15	10.4	95.64	3	94.87	93.80	7.4	3,038	0.24%
2024/01/12	12.3	92.38	2	91.95	92.80	10.3	2,970	0.35%
2024/01/11	2.2	90.85	0	0.00	89.80	2.2	2,885	0.08%
2024/01/10	1.5	89.95	3	90.00	89.30	-1.5	2,886	-0.05%
2024/01/09	12	91.00	8.1	91.06	90.00	3.9	2,842	0.14%
2024/01/08	18.2	96.05	16	95.77	96.10	2.1	2,763	0.08%
2024/01/05	20	95.19	41.2	93.12	96.50	-21.2	2,690	-0.79%
2024/01/04	12	91.20	15	93.08	92.60	-3	2,575	-0.12%
2024/01/03	17	88.52	0	0.00	88.30	17	2,438	0.70%
2024/01/02	53	88.00	39.1	88.85	87.40	14	2,402	0.58%
2023/12/29	1.1	87.29	4	87.10	86.70	-2.9	2,332	-0.13%
2023/12/27	3.1	89.55	1	90.10	88.50	2.1	2,366	0.09%
2023/12/26	3	89.53	7	89.83	89.00	-4	2,348	-0.17%
2023/12/25	5	88.72	9	87.68	88.20	-4	2,303	-0.17%
2023/12/22	15.2	96.89	2	97.15	95.10	13.2	2,193	0.60%
2023/12/21	25	97.17	16.6	96.97	96.00	8.4	2,020	0.41%
2023/12/20	3	94.80	16	92.99	94.00	-13	1,703	-0.76%
2023/12/19	33.1	93.77	16.1	94.82	94.50	17.1	1,562	1.09%
2023/12/18	16	90.38	31.2	89.83	90.90	-15.2	1,136	-1.33%
2023/12/15	0	0.00	1	83.90	82.70	-1	997	-0.10%
2023/12/14	12	83.55	0	0.00	82.50	12	982	1.22%
2023/12/13	0.5	82.20	2	83.20	83.80	-1.5	978	-0.15%
2023/12/12	17	82.66	2	82.00	82.40	15	985	1.52%
2023/12/11	0	0.00	1	80.60	81.00	-1	950	-0.11%
2023/12/08	0	0.00	1	80.30	80.20	-1	946	-0.11%
2023/12/07	1	79.90	0	0.00	80.00	1	941	0.11%
2023/12/06	1	81.00	1	79.80	80.60	0	926	0.00%
2023/12/05	5.3	81.84	2	81.25	81.90	3.3	901	0.36%
2023/12/04	7.5	80.65	6	80.68	81.40	1.5	851	0.18%
2023/12/01	4	77.98	2	78.10	78.10	2	803	0.25%
2023/11/30	1	77.30	1	77.30	77.00	0	791	0.00%
2023/11/29	1	77.30	0	0.00	77.00	1	790	0.13%
2023/11/28	2.1	77.78	0	0.00	77.30	2.1	784	0.26%
2023/11/27	1	75.80	5	75.98	76.10	-4	777	-0.51%
2023/11/24	1.1	75.91	1	76.00	75.80	0.1	770	0.01%
2023/11/22	1	78.80	2	79.00	79.20	-1	752	-0.13%
2023/11/21	1	78.00	0	78.50	78.40	1	734	0.13%
2023/11/20	1	77.90	0	0.00	78.20	1	725	0.14%
2023/11/17	1	78.10	0	0.00	78.20	1	718	0.14%
2023/11/16	1	77.40	2	77.71	77.70	-1	705	-0.15%
2023/11/15	0	0.00	1	77.40	77.40	-1	698	-0.14%
2023/11/13	0	77.40	2	77.45	77.10	-2	705	-0.28%
2023/11/10	1	76.70	1	77.00	77.00	0	702	0.00%
2023/11/09	2.1	77.11	1	77.40	76.90	1.1	701	0.16%
2023/11/08	2	77.40	0.3	77.30	77.30	1.7	699	0.25%
2023/11/07	0	0.00	1.2	77.39	76.80	-1.2	697	-0.17%
2023/11/06	0	0.00	0	74.70	75.00	0	668	0.00%
2023/11/03	1	74.10	2	74.20	74.30	-1	667	-0.15%
2023/11/02	0	0.00	1	74.20	74.30	-1	698	-0.14%
2023/10/30	1	72.80	0	0.00	73.20	1	707	0.14%
2023/10/25	0	0.00	6	73.10	73.30	-6	705	-0.85%
2023/10/20	1	70.00	0	0.00	70.90	1	699	0.14%
2023/10/19	0	0.00	0	71.00	71.00	0	697	0.00%
2023/10/18	0	70.30	0	0.00	70.30	0	695	0.00%
2023/10/17	0	0.00	0.1	71.40	70.90	-0.1	674	-0.02%
2023/10/16	1.1	70.43	0	0.00	70.90	1.1	681	0.16%
2023/10/13	2.1	71.21	0	0.00	71.10	2.1	684	0.30%
2023/10/12	1	72.20	0	0.00	72.10	1	682	0.15%
2023/10/11	0	0.00	2	74.00	73.30	-2	671	-0.30%
2023/10/05	3	76.23	1	76.90	76.90	2	682	0.29%
2023/10/02	1	74.70	0	0.00	74.20	1	609	0.16%
2023/09/26	0	0.00	1	78.50	77.30	-1	676	-0.15%
2023/09/25	0	0.00	2	78.00	78.30	-2	735	-0.27%
2023/09/21	0.1	78.40	0	0.00	77.40	0.1	751	0.01%
2023/09/20	1	78.70	1	79.40	78.50	0	749	0.00%
2023/09/19	0.2	78.60	0	0.00	78.50	0.2	745	0.03%
2023/09/18	0.1	78.90	0	0.00	78.90	0.1	744	0.02%
2023/09/15	0.1	78.50	2	78.65	78.20	-1.9	736	-0.26%
2023/09/14	0.1	76.68	10	76.45	76.80	-9.9	699	-1.41%
2023/09/11	0	0.00	0	73.50	73.10	0	688	-0.01%
2023/09/06	0	0.00	0.2	73.93	73.70	-0.2	704	-0.03%
2023/09/05	0	74.00	8	74.38	74.50	-8	723	-1.11%
2023/09/04	0	0.00	3	73.10	73.50	-3	749	-0.40%
2023/08/31	0.1	74.30	0	0.00	74.50	0.1	778	0.01%
2023/08/29	0.1	73.70	0	0.00	73.60	0.1	808	0.01%
2023/08/24	2	74.05	0.1	73.70	73.50	1.9	868	0.22%
2023/08/21	3	75.20	0	0.00	75.20	3	907	0.33%
2023/08/18	6.1	77.82	1	77.90	76.80	5.1	912	0.56%
2023/08/17	0.1	74.40	0	0.00	74.30	0.1	886	0.01%
2023/08/10	0	0.00	3	75.60	75.00	-3	894	-0.34%
2023/08/09	4	76.10	0	0.00	75.80	4	894	0.45%
2023/08/08	8.4	76.92	1	76.80	76.50	7.4	890	0.83%
2023/08/07	0	0.00	6	73.00	72.90	-6	860	-0.70%
2023/08/01	0	0.00	1	72.80	72.80	-1	859	-0.12%
2023/07/31	0	72.02	0	0.00	72.20	0	861	0.01%
2023/07/28	1.1	72.69	0	0.00	72.40	1.1	860	0.12%
2023/07/27	0	0.00	1	71.60	71.50	-1	854	-0.12%
2023/07/25	0	70.80	0	0.00	70.70	0	853	0.00%
2023/07/18	0	0.00	2	69.20	69.30	-2	850	-0.24%
2023/07/17	0	0.00	2.1	68.45	68.90	-2.1	846	-0.24%
2023/07/14	1	67.30	0	0.00	66.70	1	852	0.12%
2023/07/13	2.2	66.90	6	66.87	66.80	-3.9	857	-0.45%
2023/07/12	2.1	68.20	0	0.00	68.10	2.1	857	0.24%
2023/07/07	1	72.00	1.1	73.31	72.00	-0.1	846	-0.01%
2023/07/06	0	0.00	1	74.00	73.20	-1	839	-0.12%
2023/07/05	3	75.37	3	74.83	74.30	0	836	0.00%
2023/07/04	11.6	78.02	13	76.82	76.10	-1.5	827	-0.18%
2023/07/03	2	77.70	9	77.66	77.50	-7	739	-0.95%
2023/06/29	0.1	69.80	0	0.00	69.70	0.1	667	0.02%
2023/06/27	1.1	70.08	0	0.00	70.40	1.1	673	0.16%
2023/06/26	0	0.00	3	71.40	71.20	-3	675	-0.44%
2023/06/21	1.1	70.63	0	0.00	70.90	1.1	675	0.16%
2023/06/20	2	71.90	2	71.90	71.90	0	693	0.00%
2023/06/13	3	72.00	0	0.00	72.60	3	972	0.31%
2023/06/12	1	73.50	3	72.90	72.40	-2	1,093	-0.18%
2023/06/09	1	73.30	0	0.00	73.50	1	1,205	0.08%
2023/06/08	2	72.70	1	70.80	72.70	1	1,389	0.07%
2023/06/07	4	70.78	0	0.00	70.50	4	1,430	0.28%
2023/06/06	0	0.00	3	70.83	71.40	-3	1,459	-0.21%
2023/06/05	2	70.25	0.1	70.30	70.20	1.9	1,445	0.13%
2023/06/01	0	0.00	0.1	70.70	70.50	-0.1	1,447	-0.01%
2023/05/31	4.2	70.26	2	70.50	70.20	2.2	1,444	0.15%
2023/05/30	1	71.20	0	0.00	70.60	1	1,447	0.07%
2023/05/29	2.1	70.92	0	0.00	71.70	2.1	1,441	0.14%
2023/05/26	3.1	76.44	0.1	76.90	76.40	3	1,433	0.21%
2023/05/25	1.2	77.76	2.1	77.50	77.40	-0.9	1,431	-0.06%
2023/05/24	0.1	77.50	0	0.00	77.80	0.1	1,433	0.01%
2023/05/22	0	76.60	3	76.60	76.70	-3	1,435	-0.21%
2023/05/19	0.1	75.40	0	0.00	75.50	0.1	1,431	0.00%
2023/05/18	1	75.00	0.1	75.60	75.00	0.9	1,431	0.06%
2023/05/17	0.1	75.70	0	0.00	75.20	0.1	1,429	0.01%
2023/05/16	2	75.45	0	0.00	75.30	2	1,432	0.14%
2023/05/15	0.1	75.20	0	0.00	75.80	0.1	1,438	0.00%
2023/05/08	0	75.80	0	0.00	75.50	0	1,448	0.00%
2023/05/05	1	76.30	0.2	76.26	76.90	0.8	1,463	0.06%
2023/05/03	0.2	76.50	3	76.60	76.10	-2.8	1,474	-0.19%
2023/05/02	1	76.60	0.1	77.74	77.10	0.9	1,488	0.06%
2023/04/28	0.1	76.80	0.2	76.90	76.90	-0.1	1,494	-0.01%
2023/04/27	0.1	75.56	1.4	75.61	75.80	-1.3	1,496	-0.09%
2023/04/26	0.1	75.64	1	75.40	76.00	-1	1,502	-0.06%
2023/04/24	0	76.40	0	0.00	76.80	0	1,523	0.00%
2023/04/21	1.3	77.66	0	0.00	76.00	1.3	1,530	0.09%
2023/04/20	0	78.20	0	0.00	78.00	0	1,530	0.00%
2023/04/19	1	77.81	0	0.00	77.80	1	1,545	0.07%
2023/04/18	2	79.50	0	0.00	79.20	2	1,554	0.13%
2023/04/17	0	0.00	1.2	80.18	80.20	-1.2	1,550	-0.08%
2023/04/14	1	79.40	1	78.60	78.50	0	1,568	0.00%
2023/04/13	0.2	78.50	0.1	78.40	77.60	0.1	1,582	0.01%
2023/04/12	2	79.25	0	0.00	79.00	2	1,588	0.13%
2023/04/11	2	79.40	0	0.00	79.20	2	1,600	0.12%
2023/04/10	2	79.00	0	0.00	79.00	2	1,626	0.12%
2023/04/06	1	78.30	0	0.00	77.80	1	1,645	0.06%
2023/03/31	6	78.25	4	77.95	78.20	2	1,656	0.12%
2023/03/30	0	77.50	0	77.60	77.50	0	1,712	0.00%
2023/03/29	2	77.60	3	77.20	77.60	-1	1,737	-0.06%
2023/03/27	0	0.00	0.4	77.07	76.90	-0.4	1,847	-0.02%
2023/03/24	1.1	76.32	0	0.00	76.30	1.1	1,956	0.05%
2023/03/23	4.1	76.40	12	76.23	76.70	-8	1,979	-0.40%
2023/03/22	1.2	77.81	1	78.10	78.30	0.2	1,970	0.01%
2023/03/21	4.2	78.00	2	78.00	77.60	2.2	1,969	0.11%
2023/03/20	9.4	79.83	7	79.46	79.70	2.4	1,958	0.12%
2023/03/17	0	0.00	6	76.98	80.00	-6	1,932	-0.31%
2023/03/16	11	77.05	5.1	76.74	76.30	5.9	1,800	0.33%
2023/03/15	4	77.23	5	77.10	76.00	-1	1,782	-0.06%
2023/03/14	5	79.56	5.1	78.90	80.10	-0.1	1,693	0.00%
2023/03/13	9	78.42	12	77.93	79.80	-3	1,606	-0.19%
2023/03/10	7	73.74	4	73.68	72.60	3	1,431	0.21%
2023/03/09	0	0.00	1.3	73.23	74.10	-1.3	1,381	-0.09%
2023/03/08	0	71.30	3	71.30	71.80	-3	1,365	-0.22%
2023/03/07	0	0.00	8	71.50	71.90	-8	1,370	-0.58%
2023/03/06	13	72.38	13	72.35	72.00	0	1,377	0.00%
2023/03/03	22	71.25	2	71.65	71.40	20	1,369	1.46%
2023/03/02	0	0.00	2	70.05	69.90	-2	1,362	-0.15%
2023/03/01	0.1	68.00	0	0.00	68.50	0.1	1,364	0.01%
2023/02/24	0	0.00	0.2	68.90	69.00	-0.2	1,365	-0.02%
2023/02/23	1	68.80	0	0.00	68.80	1	1,357	0.07%
2023/02/22	3	67.67	4	68.03	67.20	-1	1,353	-0.07%
2023/02/21	0	0.00	1	68.00	67.90	-1	1,349	-0.07%
2023/02/20	2	66.90	2	65.60	66.90	0	1,350	0.00%
2023/02/17	3.2	65.73	3	66.00	65.70	0.2	1,354	0.01%
2023/02/16	0.1	67.80	0	0.00	66.40	0.1	1,370	0.01%
2023/02/15	2.2	65.93	0	0.00	65.70	2.2	1,408	0.15%
2023/02/14	2	66.70	2	65.65	66.70	0	1,440	0.00%
2023/02/13	8.2	65.31	8	65.80	65.30	0.2	1,471	0.01%
2023/02/10	6.1	66.70	4	67.10	66.70	2.1	1,535	0.14%
2023/02/09	2.1	67.81	3	68.20	67.80	-1	1,647	-0.06%
2023/02/07	2	67.10	2	66.55	67.10	0	1,710	0.00%
2023/02/06	6	66.30	5	66.78	66.30	1	1,718	0.06%
2023/02/03	2	67.41	1	68.30	67.40	1	1,720	0.06%
2023/02/02	1	66.40	1	67.00	67.00	0	1,707	0.00%
2023/02/01	2	66.00	4	66.05	66.00	-2	1,708	-0.12%
2023/01/31	4	65.63	7	65.20	65.80	-3	1,718	-0.17%
2023/01/30	3	63.70	0	0.00	63.50	3	1,715	0.17%
2023/01/17	6	63.55	16	63.78	63.50	-10	1,748	-0.57%
2023/01/16	5	62.76	7	63.16	62.80	-2	1,764	-0.11%
2023/01/12	7	64.33	4	65.33	64.10	3	1,790	0.17%
2023/01/10	1	66.20	0	0.00	66.00	1	1,798	0.06%
2023/01/09	1	65.70	1	66.30	66.40	0	1,820	0.00%
2023/01/06	5.1	66.66	3	66.63	66.60	2.1	1,824	0.11%
2023/01/04	2.2	68.61	2	68.85	68.50	0.2	1,838	0.01%
2023/01/03	1	76.30	0	0.00	76.30	1	1,813	0.06%
2022/12/30	0	0.00	0	76.90	76.00	0	1,799	0.00%
2022/12/28	0.1	76.80	4	77.30	77.30	-3.9	1,782	-0.22%
2022/12/27	0	0.00	4	76.00	76.20	-4	1,774	-0.23%
2022/12/22	6.1	77.12	2	77.00	77.00	4.1	1,766	0.23%
2022/12/21	1	75.09	2	75.50	75.10	-1	1,721	-0.06%
2022/12/20	2	77.10	3	75.13	74.20	-1	1,719	-0.06%
2022/12/19	3	75.47	1	78.40	74.60	2	1,711	0.12%
2022/12/16	25	75.51	23	75.76	76.00	2	1,644	0.12%
2022/12/15	4	72.70	5	72.54	72.70	-1	1,539	-0.06%
2022/12/13	0	0.00	1	72.40	72.40	-1	1,524	-0.07%
2022/12/12	1	71.50	1	71.40	71.50	0	1,517	0.00%
2022/12/09	3	72.20	2	72.45	72.20	1	1,507	0.07%
2022/12/08	2	72.50	2	73.00	72.50	0	1,497	0.00%
2022/12/07	1	74.30	2	75.20	74.00	-1	1,485	-0.07%
2022/12/06	0	0.00	0	75.10	74.50	0	1,465	0.00%
2022/12/05	2	78.40	0.3	78.00	78.30	1.7	1,448	0.11%
2022/12/02	4	77.70	4.2	79.38	79.50	-0.2	1,426	-0.01%
2022/12/01	0	0.00	1	79.70	79.70	-1	1,419	-0.07%
2022/11/30	0	0.00	2	78.30	78.60	-2	1,408	-0.14%
2022/11/29	2	75.95	3.2	77.02	76.80	-1.2	1,405	-0.08%
2022/11/28	3	76.30	0.2	76.40	76.60	2.8	1,414	0.20%
2022/11/25	0	0.00	1	76.10	76.00	-1	1,407	-0.07%
2022/11/24	1.2	74.66	1	75.30	75.60	0.2	1,413	0.01%
2022/11/23	0	0.00	4	74.88	75.10	-4	1,399	-0.29%
2022/11/22	3	72.63	3	72.53	72.70	0	1,408	0.00%
2022/11/18	0	0.00	1	72.40	71.70	-1	1,408	-0.07%
2022/11/17	1	72.40	0	0.00	72.40	1	1,407	0.07%
2022/11/14	0	0.00	1	72.20	71.80	-1	1,435	-0.07%
2022/11/10	3	71.23	1	71.40	71.20	2	1,402	0.14%
2022/11/09	1	72.50	2	71.95	72.30	-1	1,378	-0.07%
2022/11/08	2.6	72.51	5	71.74	72.20	-2.4	1,360	-0.18%
2022/11/07	13.1	68.58	10	68.47	69.50	3.1	1,300	0.24%
2022/11/04	2	65.00	9	65.97	66.70	-7	1,197	-0.58%
2022/11/03	2	60.60	0	0.00	60.70	2	1,142	0.18%
2022/11/02	5	61.54	5	62.22	61.20	0	1,158	0.00%
2022/11/01	2	60.80	2	60.80	60.80	0	1,165	0.00%
2022/10/31	0	0.00	5	60.90	60.70	-5	1,169	-0.43%
2022/10/28	2	61.70	3	61.50	61.70	-1	1,175	-0.09%
2022/10/27	1	60.90	6	60.65	61.50	-5	1,178	-0.42%
2022/10/26	1	58.80	5	58.70	58.60	-4	1,186	-0.34%
2022/10/25	2	59.05	1	61.40	59.00	1	1,194	0.08%
2022/10/24	1	62.20	2	61.45	60.30	-1	1,183	-0.08%
2022/10/20	3	59.60	2	59.95	60.90	1	1,175	0.09%
2022/10/19	0	0.00	3	63.30	63.50	-3	1,157	-0.26%
2022/10/18	1	61.80	2	62.00	62.00	-1	1,154	-0.09%
2022/10/17	1	59.80	0	0.00	59.80	1	1,181	0.08%
2022/10/14	0	0.00	3	62.77	62.20	-3	1,180	-0.25%
2022/10/13	3	58.87	1	58.80	58.50	2	1,175	0.17%
2022/10/12	3	62.33	0	0.00	61.40	3	1,181	0.25%
2022/10/06	1	66.50	2	67.40	67.80	-1	1,207	-0.08%
2022/10/04	2	66.05	4	67.10	67.50	-2	1,258	-0.16%
2022/10/03	1	66.00	4	65.60	66.10	-3	1,276	-0.24%
2022/09/30	1	61.20	2.5	63.04	63.40	-1.5	1,301	-0.11%
2022/09/29	0.2	61.90	1	62.50	62.30	-0.8	1,324	-0.06%
2022/09/28	5	62.52	2	63.20	61.40	3	1,343	0.22%
2022/09/27	2	66.10	8	65.49	66.60	-6	1,370	-0.44%
2022/09/26	8.1	64.49	0	0.00	63.90	8.1	1,390	0.58%
2022/09/23	0	0.00	3	71.57	71.00	-3	1,413	-0.21%
2022/09/22	2	70.20	2	69.90	69.90	0	1,452	0.00%
2022/09/21	1	72.20	1	72.10	72.20	0	1,513	0.00%
2022/09/19	2	71.30	2	70.50	70.50	0	1,829	0.00%
2022/09/16	1	73.20	1	73.50	73.20	0	1,963	0.00%
2022/09/15	1	74.30	0	0.00	74.30	1	2,025	0.05%
2022/09/14	2	71.75	3	71.30	72.90	-1	2,111	-0.05%
2022/09/13	2	73.20	1	73.00	73.20	1	2,171	0.05%
2022/09/12	0	0.00	3	72.57	73.10	-3	2,274	-0.13%
2022/09/07	0	0.00	3	69.90	70.50	-3	2,392	-0.13%
2022/09/06	1	72.40	2	73.00	72.40	-1	2,416	-0.04%
2022/09/05	5	72.72	6	73.98	72.30	-1	2,487	-0.04%
2022/09/02	6	76.00	0	0.00	74.60	6	2,581	0.23%
2022/08/31	1	76.10	2	78.05	78.80	-1	2,776	-0.04%
2022/08/30	0.2	77.80	0	0.00	77.90	0.2	2,815	0.01%
2022/08/29	3	77.03	13	77.32	77.20	-10	2,846	-0.35%
2022/08/26	0.1	82.10	0	0.00	81.90	0.1	2,882	0.00%
2022/08/25	0	0.00	2	82.30	82.00	-2	2,921	-0.07%
2022/08/24	1	81.10	0	0.00	81.20	1	2,965	0.03%
2022/08/23	8	82.08	1	81.80	81.70	7	3,053	0.23%
2022/08/22	4	83.70	0	0.00	83.80	4	3,149	0.13%
2022/08/19	3	87.07	0	0.00	87.00	3	3,184	0.09%
2022/08/18	0	0.00	1	87.10	87.70	-1	3,215	-0.03%
2022/08/17	2	86.80	2	86.70	86.70	0	3,238	0.00%
2022/08/16	2	85.50	0	0.00	85.50	2	3,288	0.06%
2022/08/15	3	86.74	1	87.30	86.70	2	3,362	0.06%
2022/08/12	0	0.00	1	89.00	88.80	-1	3,366	-0.03%
2022/08/11	0	0.00	1	88.80	88.40	-1	3,375	-0.03%
2022/08/10	3	87.57	0	0.00	87.70	3	3,372	0.09%
2022/08/09	5	87.80	6	87.88	88.60	-1	3,381	-0.03%
2022/08/08	1	86.40	3	87.73	87.60	-2	3,378	-0.06%
2022/08/05	0	0.00	3	86.73	87.00	-3	3,379	-0.09%
2022/08/04	4	83.93	4	84.28	84.80	0	3,392	0.00%
2022/08/03	6	85.42	0	0.00	84.80	6	3,395	0.18%
2022/08/02	4	85.80	5	86.06	86.40	-1	3,400	-0.03%
2022/08/01	0.1	87.50	7	87.01	87.60	-6.9	3,411	-0.20%
2022/07/29	1	86.00	6	85.68	85.80	-5	3,420	-0.15%
2022/07/28	4	84.15	0	0.00	83.30	4	3,421	0.12%
2022/07/27	1	85.30	0	0.00	85.00	1	3,434	0.03%
2022/07/26	3	85.30	1	86.40	85.00	2	3,431	0.06%
2022/07/25	3	85.80	1	86.10	86.30	2	3,438	0.06%
2022/07/22	6	88.02	3.3	87.64	88.00	2.8	3,433	0.08%
2022/07/21	6.3	84.89	6.3	85.20	85.90	-0.1	3,412	0.00%
2022/07/20	0	0.00	0.1	84.00	83.00	-0.1	3,395	0.00%
2022/07/19	1	82.40	4	83.28	83.10	-3	3,403	-0.09%
2022/07/18	2	81.55	0	0.00	81.40	2	3,384	0.06%
2022/07/15	3.4	81.90	1.1	82.10	82.00	2.4	3,382	0.07%
2022/07/14	1	82.98	7	82.66	83.00	-6	3,401	-0.18%
2022/07/13	11.1	83.36	10	81.70	81.20	1.1	3,385	0.03%
2022/07/12	4	81.23	2	81.15	80.90	2	3,366	0.06%
2022/07/11	5	85.88	0	0.00	85.90	5	3,357	0.15%
2022/07/08	5	86.90	12	86.44	87.40	-7	3,329	-0.21%
2022/07/07	4	81.73	9	81.30	82.70	-5	3,297	-0.15%
2022/07/06	2	81.20	3	82.47	81.20	-1	3,275	-0.03%
2022/07/05	10	83.08	14	82.40	83.00	-4	3,268	-0.12%
2022/07/04	2.1	80.33	1	82.10	80.90	1.1	3,249	0.03%
2022/07/01	7	84.74	4	87.20	80.80	3	3,224	0.09%
2022/06/30	15	87.35	15	86.43	86.20	0	3,181	0.00%
2022/06/29	20	91.36	14	90.19	89.60	6	3,144	0.19%
2022/06/28	28	94.25	35	94.59	95.40	-7	3,081	-0.23%
2022/06/27	29	95.82	31	95.00	96.80	-2	2,922	-0.07%
2022/06/24	8	88.33	11.2	88.13	88.00	-3.2	2,780	-0.12%
2022/06/23	2	83.55	2	83.65	83.00	0	2,656	0.00%
2022/06/22	9	84.53	6	83.67	83.60	3	2,618	0.11%
2022/06/21	6	89.40	7	89.09	89.10	-1	2,540	-0.04%
2022/06/20	1.1	89.83	8	90.29	87.00	-6.9	2,485	-0.28%
2022/06/17	7	96.12	10	96.37	95.80	-3	2,395	-0.12%
2022/06/16	14	100.03	8	97.81	97.00	6	2,343	0.26%
2022/06/15	4.2	106.03	1	105.00	103.50	3.2	2,300	0.14%
2022/06/14	1	106.50	1	108.50	108.00	0	2,315	0.00%
2022/06/13	15.3	110.57	7	110.21	108.50	8.3	2,350	0.35%
2022/06/10	8.1	117.00	2	119.25	116.50	6.1	2,360	0.26%
2022/06/09	22.2	134.35	6	135.50	133.00	16.2	2,299	0.70%
2022/06/08	1	139.50	3	139.33	138.50	-2	2,259	-0.09%
2022/06/07	1.2	137.96	0	0.00	137.50	1.2	2,373	0.05%
2022/06/06	2	137.50	4	136.38	137.50	-2	2,877	-0.07%
2022/06/02	0	0.00	7	133.86	134.00	-7	3,099	-0.23%
2022/06/01	4	133.00	3.3	133.43	132.50	0.8	3,292	0.02%
2022/05/31	1	127.50	0	0.00	133.00	1	3,909	0.03%
2022/05/30	2	133.50	3.2	132.01	132.50	-1.2	4,051	-0.03%
2022/05/27	2.2	125.96	2.7	127.02	129.00	-0.6	3,976	-0.01%
2022/05/26	0	0.00	0.5	125.00	124.50	-0.5	3,991	-0.01%
2022/05/25	1	124.00	0.3	124.00	123.50	0.7	4,015	0.02%
2022/05/24	0.2	123.50	2.4	124.66	123.50	-2.2	4,021	-0.05%
2022/05/23	3	124.00	1	123.51	124.00	2	3,987	0.05%
2022/05/20	1	116.00	0	0.00	117.00	1	3,953	0.03%
2022/05/19	0	114.00	2	114.00	115.50	-2	4,042	-0.05%
2022/05/18	0.2	117.50	0	0.00	117.50	0.2	4,064	0.00%
2022/05/17	1	116.98	1	115.00	115.00	0	4,080	0.00%
2022/05/16	0	117.00	1	117.50	117.50	-1	4,089	-0.02%
2022/05/13	0	0.00	1	118.00	120.00	-1	4,090	-0.02%
2022/05/11	5.1	118.01	0	0.00	119.00	5.1	4,144	0.12%
2022/05/10	0	0.00	5	120.00	121.00	-5	4,151	-0.12%
2022/05/09	2.1	120.25	1	120.00	120.00	1.1	4,184	0.03%
2022/05/06	0	0.00	1.2	122.21	124.00	-1.2	4,239	-0.03%
2022/05/05	0	0.00	1	124.00	122.50	-1	4,270	-0.02%
2022/05/04	0.2	122.00	0	122.00	120.50	0.1	4,300	0.00%
2022/04/28	0.1	116.00	0	0.00	116.00	0.1	4,350	0.00%
2022/04/27	0	114.17	4	115.50	114.50	-4	4,364	-0.09%
2022/04/25	1.2	117.97	2	117.00	117.00	-0.9	4,373	-0.02%
2022/04/21	0.2	123.50	0.2	123.00	123.50	0	4,382	0.00%
2022/04/20	92	124.46	89	121.50	122.00	3	4,395	0.07%
2022/04/15	0.1	122.50	1	122.01	122.00	-1	4,450	-0.02%
2022/04/13	0.2	123.00	0	0.00	123.50	0.2	4,452	0.00%
2022/04/12	0.2	120.00	0	0.00	120.00	0.2	4,464	0.00%
2022/04/11	0	0.00	10	120.00	120.00	-10	4,473	-0.22%
2022/04/08	14	122.14	4	120.00	122.00	10	4,497	0.22%
2022/04/07	1	118.98	0	0.00	116.50	1	4,491	0.02%
2022/04/06	1	119.54	0.8	120.50	120.00	0.2	4,498	0.01%
2022/04/01	0	122.00	0	0.00	123.00	0	4,564	0.00%
2022/03/31	0	123.00	0	0.00	122.50	0	4,563	0.00%
2022/03/30	0	0.00	1	124.00	122.50	-1	4,568	-0.02%
2022/03/29	3	123.67	2	123.75	122.00	1	4,564	0.02%
2022/03/28	0	122.59	0	0.00	122.50	0	4,565	0.00%
2022/03/25	2.1	123.53	5	123.50	123.00	-2.9	4,581	-0.06%
2022/03/24	1	127.52	7.2	128.08	127.50	-6.2	4,574	-0.14%
2022/03/23	2.2	129.61	3	130.50	129.00	-0.9	4,601	-0.02%
2022/03/22	1.1	130.55	2	131.00	130.00	-1	4,618	-0.02%
2022/03/21	1.1	131.01	2	130.50	130.50	-1	4,630	-0.02%
2022/03/18	1.1	130.06	2	129.75	131.50	-0.9	4,671	-0.02%
2022/03/17	6	131.00	4	132.25	133.00	2	4,668	0.04%
2022/03/16	4.3	130.04	22	128.16	129.00	-17.7	4,670	-0.38%
2022/03/15	5	138.78	12	138.58	134.00	-7	4,713	-0.15%
2022/03/14	22	141.34	25	139.76	139.50	-3	4,762	-0.06%
2022/03/11	1	141.00	6	141.00	140.00	-5	4,851	-0.10%
2022/03/10	14.1	141.97	26	140.40	139.00	-11.9	4,898	-0.24%
2022/03/09	58.1	144.18	39	143.27	141.00	19.1	4,863	0.39%
2022/03/08	109.1	145.45	109	147.57	150.00	0.1	4,582	0.00%	大買/大賣/
2022/03/07	13	148.57	10	149.15	146.50	3	4,386	0.07%
2022/03/04	358.8	155.39	306	157.76	153.00	52.8	4,324	1.22%	大買/大賣/
2022/03/03	74	142.53	91.7	144.78	150.00	-17.7	3,707	-0.48%
2022/03/02	4	134.75	0	0.00	136.50	4	3,540	0.11%
2022/03/01	1	136.50	5	135.20	137.00	-4	3,559	-0.11%
2022/02/25	1	130.00	3	131.50	133.00	-2	3,537	-0.06%
2022/02/24	3	129.17	0	0.00	126.50	3	3,523	0.09%
2022/02/23	1	133.00	3	131.50	131.50	-2	3,539	-0.06%
2022/02/22	1	132.00	0	0.00	129.00	1	3,578	0.03%
2022/02/21	6	134.17	5.1	134.30	133.50	0.9	3,596	0.03%
2022/02/18	2	130.75	5	130.00	129.50	-3	3,554	-0.08%
2022/02/17	3	127.50	3.3	127.04	127.00	-0.3	3,609	-0.01%
2022/02/16	0	0.00	1	127.50	128.50	-1	3,712	-0.03%
2022/02/15	2	125.50	0	125.00	124.00	2	3,877	0.05%
2022/02/14	0.3	127.00	2	127.50	125.50	-1.8	4,015	-0.04%
2022/02/11	3	126.00	2.3	127.14	125.50	0.7	4,066	0.02%
2022/02/09	0	0.00	12	124.25	125.50	-12	4,363	-0.28%
2022/02/08	14	124.78	2	123.75	122.50	12	4,597	0.26%
2022/02/07	1	118.03	1	114.50	121.00	0	4,926	0.00%
2022/01/26	0	0.00	1	115.00	112.00	-1	5,286	-0.02%
2022/01/25	2	111.01	0	0.00	110.50	2	5,312	0.04%
2022/01/24	0	112.50	3	115.33	115.50	-3	5,363	-0.06%
2022/01/21	2	119.00	10	117.75	116.00	-8	5,426	-0.15%
2022/01/20	1	121.50	3	121.00	122.50	-2	5,453	-0.04%
2022/01/19	4.1	120.75	0	0.00	120.50	4.1	5,473	0.07%
2022/01/18	0	0.00	6	123.75	123.50	-6	5,514	-0.11%
2022/01/17	1	124.00	1.6	124.81	123.50	-0.6	5,631	-0.01%
2022/01/14	1	124.00	4.2	124.79	126.50	-3.2	5,724	-0.06%
2022/01/13	0	126.50	7.3	127.71	126.00	-7.3	5,812	-0.13%
2022/01/12	3	127.00	1	130.00	127.50	2	5,870	0.03%
2022/01/11	1	129.03	1	132.00	129.00	0	5,925	0.00%
2022/01/10	1	131.50	1	131.00	130.50	0	6,145	0.00%
2022/01/07	0	0.00	5	131.70	132.00	-5	6,498	-0.08%
2022/01/05	8	133.06	3	133.50	132.50	5	6,946	0.07%
2022/01/04	2	133.00	7	134.43	134.50	-5	7,109	-0.07%
2022/01/03	4.3	132.64	4	132.25	134.00	0.3	7,160	0.00%
2021/12/30	6.1	136.83	1	135.50	136.50	5.1	7,336	0.07%
2021/12/29	2	138.50	3	137.50	137.50	-1	7,451	-0.01%
2021/12/28	9.2	140.79	4	141.50	139.00	5.2	7,728	0.07%
2021/12/27	0	0.00	3	136.50	137.00	-3	7,866	-0.04%
2021/12/24	5	136.20	21	137.50	135.50	-16	8,083	-0.20%
2021/12/23	4	137.38	0	0.00	136.50	4	8,152	0.05%
2021/12/22	21	139.00	22	138.50	138.00	-1	8,257	-0.01%
2021/12/21	21	139.00	3	137.67	139.50	18	8,354	0.22%
2021/12/20	2	136.25	0	0.00	136.00	2	8,425	0.02%
2021/12/17	2.2	137.50	2	138.25	137.00	0.2	8,496	0.00%
2021/12/15	1	136.00	5	135.30	135.00	-4	8,598	-0.05%
2021/12/14	5.2	134.46	1	133.50	133.00	4.2	8,730	0.05%
2021/12/13	3.2	141.06	2	140.50	139.00	1.2	8,724	0.01%
2021/12/10	2	140.50	12	141.25	140.00	-10	8,798	-0.11%
2021/12/09	23.3	141.61	30	141.92	142.50	-6.7	8,860	-0.08%
2021/12/08	12.3	148.46	8.1	146.09	147.00	4.2	8,831	0.05%
2021/12/07	15	147.47	18.2	146.70	148.00	-3.2	8,808	-0.04%
2021/12/06	26.5	146.72	9	146.39	145.00	17.5	8,776	0.20%
2021/12/03	11.5	144.28	1	144.00	142.00	10.5	8,830	0.12%
2021/12/02	13	143.15	12.1	142.75	144.00	1	9,082	0.01%
2021/12/01	14.1	138.25	1	140.50	138.00	13.1	8,992	0.15%
2021/11/30	10.1	139.21	13.1	136.78	138.50	-3	9,138	-0.03%
2021/11/29	7	131.07	4	131.50	131.50	3	9,035	0.03%
2021/11/26	3.1	131.00	0	0.00	130.00	3.1	9,061	0.03%
2021/11/25	3.1	138.47	2	137.00	136.50	1.1	9,055	0.01%
2021/11/24	1	135.50	7.1	135.58	136.50	-6.1	9,073	-0.07%
2021/11/23	0	0.00	4	135.00	134.50	-4	9,123	-0.04%
2021/11/22	5	132.50	5	134.60	133.50	0	9,286	0.00%
2021/11/19	2	132.25	0	0.00	131.50	2	9,360	0.02%
2021/11/18	10	136.15	7	135.71	134.50	3	9,485	0.03%
2021/11/17	4	135.00	20	134.00	134.00	-16	9,734	-0.16%
2021/11/16	37	137.03	19	134.47	137.00	18	9,905	0.18%
2021/11/15	25	134.62	51	135.16	133.50	-26	10,229	-0.25%
2021/11/12	44	134.95	50	138.52	136.00	-6	10,591	-0.06%
2021/11/11	50	135.99	62.1	136.63	132.00	-12.1	10,671	-0.11%
2021/11/10	6	139.17	22	138.52	136.50	-16	10,848	-0.15%
2021/11/09	46	140.45	48	138.89	139.50	-2	10,983	-0.02%
2021/11/08	74	136.54	27	137.44	139.00	47	11,068	0.42%
2021/11/05	29	134.41	43	135.10	134.00	-14	11,188	-0.13%
2021/11/04	26.1	144.58	17	145.12	139.00	9.1	11,506	0.08%
2021/11/03	59	142.63	64	143.87	145.00	-5	11,528	-0.04%
2021/11/02	7	131.50	6	132.83	132.00	1	11,579	0.01%
2021/11/01	40	130.01	25	131.88	130.50	15	11,708	0.13%
2021/10/29	21	129.62	13	127.15	129.00	8	11,795	0.07%
2021/10/28	3	127.33	2	129.50	125.00	1	12,143	0.01%
2021/10/27	6	125.92	9	125.78	126.00	-3	12,656	-0.02%
2021/10/26	1	124.00	0	127.00	126.50	1	13,233	0.01%
2021/10/25	9	126.78	13	123.04	127.00	-4	13,697	-0.03%
2021/10/22	22	121.91	24	124.06	122.00	-2	14,045	-0.01%
2021/10/21	16	127.53	11	127.23	126.50	5	14,397	0.03%
2021/10/20	3	127.33	4.4	127.89	125.00	-1.4	14,730	-0.01%
2021/10/19	11	126.73	13	126.42	127.00	-2	15,460	-0.01%
2021/10/18	22	124.66	23	125.96	126.00	-1	16,272	-0.01%
2021/10/15	31.1	133.03	22	132.68	133.00	9.1	16,540	0.06%
2021/10/14	119	131.35	132	133.13	138.00	-13	16,727	-0.08%	大買/大賣/
2021/10/13	15	129.60	4	132.63	125.50	11	17,170	0.06%
2021/10/12	11	130.05	11	130.68	133.00	0	18,156	0.00%
2021/10/08	9	132.11	6	134.17	132.00	3	18,599	0.02%
2021/10/07	10	136.00	16	135.41	134.00	-6	19,234	-0.03%
2021/10/06	11	128.68	7	129.36	129.50	4	19,609	0.02%
2021/10/05	56	128.27	58	129.65	132.50	-2	20,105	-0.01%
2021/10/04	8.1	130.02	7	131.43	126.00	1.1	20,507	0.01%
2021/10/01	5.1	135.01	7	136.29	140.00	-1.9	21,336	-0.01%
2021/09/30	1	145.00	6	144.00	144.00	-5	21,979	-0.02%
2021/09/29	8	140.50	9	142.33	139.00	-1	22,568	0.00%
2021/09/28	9	144.06	1	142.50	143.50	8	23,358	0.03%
2021/09/27	6.1	152.75	2	154.00	149.00	4.1	24,326	0.02%
2021/09/24	1	156.00	3.2	154.87	156.00	-2.2	25,248	-0.01%
2021/09/23	1	149.00	5	151.50	151.50	-4	25,817	-0.02%
2021/09/22	16	150.56	3	148.50	147.00	13	26,759	0.05%
2021/09/17	3	154.00	7	154.43	155.50	-4	27,221	-0.01%
2021/09/16	2	151.25	2	151.50	153.00	0	27,892	0.00%
2021/09/15	3	147.33	16	151.13	152.00	-13	28,218	-0.05%
2021/09/14	9	150.83	1.1	150.50	150.00	7.9	28,740	0.03%
2021/09/13	11	155.86	5	154.00	151.50	6	29,687	0.02%
2021/09/10	24.1	157.77	24	152.85	158.00	0.1	30,107	0.00%
2021/09/09	18.1	154.20	18	155.50	156.00	0.1	30,598	0.00%
2021/09/08	21	150.26	34.1	150.91	154.00	-13.1	30,648	-0.04%
2021/09/07	20	157.60	24	158.54	154.00	-4	30,675	-0.01%
2021/09/06	3	156.50	14.2	153.61	151.50	-11.2	30,423	-0.04%
2021/09/03	16	161.59	52.1	161.76	157.50	-36.1	30,452	-0.12%
2021/09/02	3	176.84	3.1	176.39	177.00	-0.1	30,303	0.00%
2021/09/01	19.1	177.20	2	178.50	175.00	17.1	30,320	0.06%
2021/08/31	41.1	183.16	3	183.33	179.50	38.1	30,343	0.13%
2021/08/30	1	184.00	4	183.13	182.50	-3	30,448	-0.01%
2021/08/27	5	181.80	6	179.92	178.00	-1	30,524	0.00%
2021/08/26	23.1	188.16	23.1	190.61	182.00	0	30,680	0.00%
2021/08/25	8	183.13	27	183.80	185.00	-19	30,722	-0.06%
2021/08/24	28	185.21	22.1	185.41	180.00	5.9	31,199	0.02%
2021/08/23	34	187.91	23.4	188.53	184.00	10.6	31,441	0.03%
2021/08/20	34	176.13	30.1	176.99	177.00	3.9	31,193	0.01%
2021/08/19	23.3	183.83	22.2	185.33	174.00	1.1	31,090	0.00%
2021/08/18	26.6	182.64	34	184.29	191.50	-7.4	30,973	-0.02%
2021/08/17	23.1	181.19	21	182.07	174.50	2.1	30,603	0.01%
2021/08/16	32	182.69	41	181.29	182.50	-9	30,542	-0.03%
2021/08/13	16	181.28	12	183.96	175.00	4	30,388	0.01%
2021/08/12	11.1	179.33	17	181.06	184.00	-5.9	30,321	-0.02%
2021/08/11	21	180.28	15	181.33	177.50	6	30,246	0.02%
2021/08/10	38	187.26	43.2	187.98	187.00	-5.2	29,958	-0.02%
2021/08/09	24	186.19	29	187.74	183.00	-5	29,466	-0.02%
2021/08/06	50	186.61	44	186.91	180.00	6	29,109	0.02%
2021/08/05	16.3	178.05	25.1	178.66	180.50	-8.8	28,742	-0.03%
2021/08/04	17	184.85	11	183.77	184.50	6	28,625	0.02%
2021/08/03	29.7	183.50	14	184.86	182.50	15.7	28,699	0.05%
2021/08/02	17.1	189.18	19.1	189.34	190.00	-2	28,426	-0.01%
2021/07/30	41	195.43	44	195.28	183.00	-3	27,927	-0.01%
2021/07/29	29	192.36	32.3	193.61	201.50	-3.3	27,415	-0.01%
2021/07/28	33	187.14	33	186.02	183.50	0	27,036	0.00%
2021/07/27	38.1	198.05	31.1	197.49	190.00	7	26,859	0.03%
2021/07/26	17	210.06	15.1	210.63	206.50	1.9	26,606	0.01%
2021/07/23	48.1	219.85	30.2	221.60	210.00	17.9	26,290	0.07%
2021/07/22	34.2	205.70	48.1	205.29	224.50	-13.9	25,550	-0.05%
2021/07/21	42.5	221.57	26.1	223.81	208.00	16.4	24,754	0.07%
2021/07/20	22.5	225.37	31.3	226.48	229.00	-8.8	24,353	-0.04%
2021/07/19	31.1	240.23	34	241.50	235.00	-2.9	23,886	-0.01%
2021/07/16	99.2	264.46	68.1	257.84	244.00	31	23,486	0.13%
2021/07/15	24	245.29	39	249.34	257.50	-15	22,414	-0.07%
2021/07/14	45	236.61	97.1	239.69	234.50	-52.1	21,868	-0.24%
2021/07/13	47.2	269.89	81.1	260.61	252.00	-33.9	21,299	-0.16%
2021/07/12	80.1	290.53	97.3	290.57	279.50	-17.2	20,787	-0.08%
2021/07/09	86.1	291.27	60.2	291.08	280.00	25.8	20,166	0.13%
2021/07/08	154.3	294.42	159	294.72	295.50	-4.8	19,499	-0.02%	大買/大賣/
2021/07/07	97.7	286.98	207.1	285.07	290.00	-109.3	18,526	-0.59%	大賣/鉅額交易
2021/07/06	57.4	299.35	49	302.66	283.00	8.4	17,714	0.05%
2021/07/05	58	303.28	101	310.17	294.00	-43	17,091	-0.25%	大賣/
2021/07/02	152	298.70	146	299.27	307.00	6	16,199	0.04%	大買/大賣/
2021/07/01	91	276.00	73.1	278.69	286.50	18	15,143	0.12%
2021/06/30	44	248.08	46.2	250.81	260.50	-2.2	14,146	-0.02%
2021/06/29	162.2	251.01	260	251.55	237.00	-97.8	13,514	-0.72%	大買/大賣/
2021/06/28	395	240.66	137.1	241.75	244.00	257.9	12,513	2.06%	大買/大賣/鉅額交易
2021/06/25	68	216.32	56.1	219.74	222.00	11.9	11,999	0.10%
2021/06/24	14	192.64	42	197.38	202.00	-28	11,191	-0.25%
2021/06/23	34.9	188.31	42	187.77	184.00	-7.1	10,842	-0.07%
2021/06/22	105.6	210.55	81.4	209.19	197.00	24.2	10,244	0.24%	大買/
2021/06/21	23.1	201.59	27	204.70	205.50	-3.9	9,196	-0.04%
2021/06/18	84.2	185.17	99.2	182.22	189.50	-15	8,712	-0.17%
2021/06/17	16	157.97	6	170.08	172.50	10	8,170	0.12%
2021/06/16	13.2	155.16	18	156.92	157.00	-4.8	8,058	-0.06%
2021/06/15	37	135.85	16.2	142.10	146.00	20.8	7,942	0.26%
2021/06/11	8.2	132.44	33.3	134.62	133.00	-25.2	7,888	-0.32%
2021/06/09	12	128.04	102	131.77	125.00	-90	7,759	-1.16%	大賣/
2021/06/08	1	125.00	1	127.00	128.50	0	7,737	0.00%
2021/06/07	222.3	123.02	105	125.50	122.50	117.3	7,707	1.52%	大買/大賣/鉅額交易
2021/06/04	61	133.85	56	133.51	133.00	5	7,735	0.06%
2021/06/03	155.1	129.07	142	131.01	132.00	13.1	7,666	0.17%	大買/大賣/
2021/06/02	77.1	123.86	71	124.00	124.00	6.1	7,441	0.08%
2021/06/01	239	103.38	220	107.01	113.00	19	7,205	0.26%	大買/大賣/
2021/05/31	122.1	102.34	132.1	102.94	103.00	-9.9	6,640	-0.15%	大買/大賣/
2021/05/28	0	0.00	7.1	93.70	93.70	-7.1	6,264	-0.11%
2021/05/27	8	85.20	5.1	85.20	85.20	2.9	6,424	0.05%
2021/05/26	15	74.01	65.3	77.41	77.50	-50.3	6,440	-0.78%
2021/05/25	10.2	70.70	34	71.88	70.50	-23.8	6,167	-0.39%
2021/05/24	78	73.25	78	72.69	72.00	0	6,069	0.00%
2021/05/21	28	71.55	20	71.74	71.50	8	5,882	0.14%
2021/05/20	36	70.84	12	70.31	68.40	24	5,775	0.42%
2021/05/19	23	70.78	5.1	69.71	71.10	18	5,621	0.32%
2021/05/18	2	63.40	0	0.00	65.70	2	5,490	0.04%
2021/05/17	21.4	60.54	96.3	61.02	59.80	-74.9	5,451	-1.37%
2021/05/14	15	65.42	12	65.90	65.70	3	5,343	0.06%
2021/05/13	4	65.18	17	65.60	68.20	-13	5,260	-0.25%
2021/05/12	29	71.93	2	73.10	70.10	27	5,162	0.52%
2021/05/11	32	80.85	15	77.81	77.80	17	5,087	0.33%
2021/05/10	104	81.84	26	81.23	82.10	78	4,860	1.60%	大買/
2021/05/07	3	72.57	5	73.76	74.70	-2	4,707	-0.04%
2021/05/06	4	73.05	1	74.50	72.90	3	4,628	0.06%
2021/05/05	8	72.95	11	71.25	73.10	-3	4,535	-0.07%
2021/05/04	20	77.61	48	77.80	72.00	-28	4,407	-0.64%
2021/05/03	20	79.26	50.2	79.41	79.90	-30.2	4,116	-0.73%
2021/04/29	21	71.50	23	71.23	72.70	-2	3,920	-0.05%
2021/04/28	1.4	69.18	8.5	69.35	68.90	-7.1	3,807	-0.19%
2021/04/27	71.4	69.88	60	67.96	69.30	11.4	3,763	0.30%
2021/04/26	0	0.00	11	65.50	69.30	-11	3,660	-0.30%
2021/04/23	33.2	62.95	159	63.91	63.00	-125.8	3,560	-3.53%	大賣/鉅額交易
2021/04/22	206	68.17	223	67.78	64.90	-17	3,487	-0.49%	大買/大賣/
2021/04/21	24	65.96	19	68.23	68.30	5	3,175	0.16%
2021/04/20	7	60.16	12	59.87	62.10	-5	3,068	-0.16%
2021/04/19	34	61.47	37	62.26	61.80	-3	3,000	-0.10%
2021/04/16	10	58.89	49.3	58.24	58.70	-39.3	2,881	-1.37%
2021/04/15	1	55.30	2	54.70	55.20	-1	2,805	-0.04%
2021/04/14	0	0.00	30	54.50	55.10	-30	2,817	-1.06%
2021/04/13	9	56.86	38	56.74	55.50	-29	2,817	-1.03%
2021/04/12	6	54.95	26	55.19	55.20	-20	2,759	-0.72%
2021/04/09	5	53.42	5	54.62	53.60	0	2,725	0.00%
2021/04/08	2	55.05	6	55.47	55.30	-4	2,696	-0.15%
2021/04/07	8	55.19	8	55.16	55.10	0	2,703	0.00%
2021/04/06	3	54.87	3	54.83	54.80	0	2,797	0.00%
2021/04/01	5.8	55.22	2	54.65	54.80	3.8	2,872	0.13%
2021/03/31	7	55.27	2	55.25	55.20	5	2,858	0.17%
2021/03/30	2	54.90	5	54.62	54.70	-3	2,841	-0.11%
2021/03/29	11	53.90	2	53.60	53.50	9	2,820	0.32%
2021/03/26	6	53.25	1	52.90	53.00	5	2,850	0.18%
2021/03/25	0	0.00	6	51.68	51.70	-6	2,929	-0.20%
2021/03/24	3	53.10	2	53.05	52.90	1	2,946	0.03%
2021/03/23	111	54.25	6.1	53.93	53.10	104.9	2,947	3.56%	大買/鉅額交易
2021/03/22	18	54.77	33	54.84	54.60	-15	2,936	-0.51%
2021/03/19	10	53.10	17	53.39	53.00	-7	2,971	-0.24%
2021/03/18	6.1	52.30	2	51.95	52.50	4.1	3,079	0.13%
2021/03/17	1	50.40	6	50.31	50.40	-5	3,108	-0.16%
2021/03/16	1	49.40	0	0.00	49.25	1	3,083	0.03%
2021/03/15	37	49.79	15	49.98	49.95	22	3,075	0.72%
2021/03/12	18	48.00	17	48.45	48.55	1	2,987	0.03%
2021/03/11	9	47.99	8	48.02	47.80	1	2,938	0.03%
2021/03/10	41	47.52	52	47.98	47.90	-11	2,887	-0.38%
2021/03/09	33	47.17	13	45.93	47.70	20	2,699	0.74%
2021/03/08	21	44.41	5	44.40	44.60	16	2,633	0.61%
2021/03/05	10	43.58	0	0.00	43.85	10	2,612	0.38%
2021/03/04	1	44.55	22	43.63	43.80	-21	2,610	-0.80%
2021/03/03	4	44.08	2	44.83	44.20	2	2,577	0.08%
2021/03/02	167	48.59	68	48.66	44.85	99	2,542	3.89%	大買/
2021/02/26	50	45.03	41	44.83	45.35	9	2,354	0.38%
2021/02/25	0	0.00	4	42.15	41.85	-4	2,235	-0.18%
2021/02/23	3	41.95	2.1	41.97	41.75	0.9	2,228	0.04%
2021/02/22	0	0.00	7.1	41.86	42.15	-7.1	2,221	-0.32%
2021/02/19	0	0.00	4	40.13	39.95	-4	2,170	-0.18%
2021/02/18	11	40.04	8	40.16	40.05	3	2,177	0.14%
2021/02/17	0	0.00	4	40.00	40.00	-4	2,165	-0.18%
2021/02/05	0	0.00	3	38.32	38.40	-3	2,156	-0.14%
2021/02/04	0	0.00	1	38.20	38.40	-1	2,168	-0.05%
2021/02/03	1	38.40	1	39.00	38.35	0	2,198	0.00%
2021/02/02	1	38.80	2	37.90	38.75	-1	2,260	-0.04%
2021/02/01	0	0.00	4	37.24	37.40	-4	2,314	-0.17%
2021/01/29	6	39.00	2	38.45	38.05	4	2,314	0.17%
2021/01/28	12.5	38.75	2	38.98	39.00	10.5	2,339	0.45%
2021/01/27	13.4	39.56	0	0.00	39.15	13.4	2,382	0.56%
2021/01/26	17	39.87	4	39.98	39.85	13	2,383	0.55%
2021/01/25	7	39.37	13	39.34	39.45	-6	2,373	-0.25%
2021/01/22	2	39.05	3	38.93	39.20	-1	2,378	-0.04%
2021/01/21	13	38.11	2.2	39.17	38.15	10.8	2,382	0.45%
2021/01/20	2.5	38.30	2	39.33	37.95	0.5	2,382	0.02%
2021/01/19	4	38.60	1	38.50	38.85	3	2,363	0.13%
2021/01/18	0.4	38.70	1	37.25	38.40	-0.6	2,396	-0.02%
2021/01/15	7	38.51	22	38.49	38.00	-15	2,405	-0.62%
2021/01/14	1	40.00	0	0.00	40.00	1	2,375	0.04%
2021/01/13	1	39.45	3	39.50	40.05	-2	2,379	-0.08%
2021/01/12	4	39.86	13	39.47	39.20	-9	2,393	-0.38%
2021/01/11	1	40.25	3	40.30	40.10	-2	2,419	-0.08%
2021/01/08	1	39.20	0	0.00	39.15	1	2,422	0.04%
2021/01/07	2	39.25	5	39.05	39.10	-3	2,448	-0.12%
2021/01/06	2	39.75	6	40.10	39.60	-4	2,477	-0.16%
2021/01/05	8	40.92	2	40.85	40.85	6	2,492	0.24%
2021/01/04	10	41.47	2	41.50	41.45	8	2,475	0.32%
2020/12/31	10	41.00	0	0.00	41.05	10	2,459	0.41%
2020/12/30	27	41.03	0	0.00	41.20	27	2,452	1.10%
2020/12/29	39	44.03	7	43.19	42.20	32	2,434	1.31%
2020/12/28	28	42.91	1	42.70	43.00	27	2,328	1.16%
2020/12/25	3	40.58	1	40.20	40.15	2	2,230	0.09%
2020/12/24	1	39.65	2	39.90	39.85	-1	2,223	-0.04%
2020/12/23	1	39.90	1	40.10	40.20	0	2,220	0.00%
2020/12/22	1	40.60	1	41.45	39.80	0	2,246	0.00%
2020/12/21	13	42.05	26	42.18	42.15	-13	2,215	-0.59%
2020/12/18	5	41.70	29	40.90	40.35	-24	2,150	-1.12%
2020/12/17	9	41.32	11	41.28	41.10	-2	2,137	-0.09%
2020/12/16	5.4	42.18	10	41.86	42.00	-4.7	2,156	-0.22%
2020/12/15	8	41.25	52	41.06	42.00	-44	2,118	-2.08%
2020/12/14	23	40.34	20.4	40.14	41.40	2.6	2,018	0.13%
2020/12/11	19	38.56	16	38.73	38.60	3	1,885	0.16%
2020/12/10	8	37.91	35	38.51	37.95	-27	1,800	-1.50%
2020/12/09	4	37.13	3	37.53	37.70	1	1,794	0.06%
2020/12/08	2	36.05	12	36.63	36.50	-10	1,810	-0.55%
2020/12/07	22	35.45	68.4	35.94	35.50	-46.4	1,841	-2.52%
2020/12/04	1	36.05	1	36.60	36.60	0	1,898	0.00%
2020/12/03	2	36.15	2	35.80	35.80	0	1,960	0.00%
2020/12/02	0	0.00	3	35.57	35.60	-3	2,039	-0.15%
2020/12/01	0	0.00	1	36.80	36.30	-1	2,119	-0.05%
2020/11/30	1	36.70	2	36.80	36.80	-1	2,227	-0.04%
2020/11/27	0	0.00	3	37.07	37.05	-3	2,311	-0.13%
2020/11/26	0	0.00	6	37.03	37.00	-6	2,493	-0.24%
2020/11/25	7	36.72	2	36.55	36.55	5	2,628	0.19%
2020/11/24	2	37.13	0	0.00	36.90	2	2,647	0.08%
2020/11/23	1	37.85	6	37.89	37.75	-5	2,620	-0.19%
2020/11/20	2	37.65	1	37.55	37.55	1	2,603	0.04%
2020/11/19	0	0.00	72	38.02	37.85	-72	2,581	-2.79%
2020/11/18	17	38.15	14	38.38	38.20	3	2,565	0.12%
2020/11/17	21	37.34	3	37.80	37.80	18	2,547	0.71%
2020/11/16	5	37.45	10	37.69	37.70	-5	2,553	-0.20%
2020/11/13	1	37.50	0	0.00	37.10	1	2,552	0.04%
2020/11/12	1	37.10	0	37.35	37.35	1	2,561	0.04%
2020/11/11	10	37.54	21	37.51	37.65	-11	2,574	-0.43%
2020/11/10	11	38.26	2	38.15	38.15	9	2,557	0.35%
2020/11/09	47	39.85	41	39.95	40.00	6	2,494	0.24%
2020/11/06	0	0.00	4	38.35	38.35	-4	2,430	-0.16%
2020/11/05	20	39.27	5	39.66	38.60	15	2,459	0.61%
2020/11/04	2	39.08	41	39.28	39.20	-39	2,474	-1.58%
2020/11/03	17	38.64	0	0.00	38.60	17	2,437	0.70%
2020/11/02	2	38.40	4	38.68	38.70	-2	2,442	-0.08%
2020/10/30	5	38.92	5	38.91	38.40	0	2,438	0.00%
2020/10/29	5	38.03	4	38.49	38.90	1	2,433	0.04%
2020/10/28	5	38.58	3	38.40	38.15	2	2,442	0.08%
2020/10/27	0	0.00	2	38.20	38.40	-2	2,432	-0.08%
2020/10/26	6	38.30	9	38.77	38.10	-3	2,435	-0.12%
2020/10/23	7	37.86	4	38.18	37.80	3	2,393	0.13%
2020/10/22	5	37.82	0.1	37.70	37.60	4.9	2,390	0.21%
2020/10/21	8	38.03	1	38.50	38.00	7	2,396	0.29%
2020/10/20	4	37.93	1	37.80	38.25	3	2,388	0.13%
2020/10/19	0	0.00	22	37.59	38.20	-22	2,363	-0.93%
2020/10/15	2	36.98	23	36.87	36.95	-21	2,312	-0.91%
2020/10/14	24	37.71	2	37.63	37.85	22	2,283	0.96%
2020/10/13	1	36.60	5	36.74	36.65	-4	2,239	-0.18%
2020/10/12	0	0.00	1	35.95	34.95	-1	2,186	-0.05%
2020/10/07	0	0.00	2	36.15	35.95	-2	2,198	-0.09%
2020/10/06	2	35.75	0	0.00	35.40	2	2,197	0.09%
2020/10/05	0	0.00	5	35.25	35.65	-5	2,244	-0.22%
2020/09/30	0	0.00	1	34.10	34.95	-1	2,258	-0.04%
2020/09/29	0	0.00	27	33.89	33.85	-27	2,281	-1.18%
2020/09/28	27	34.06	3	34.17	34.20	24	2,305	1.04%
2020/09/25	16	34.64	14	34.39	33.35	2	2,399	0.08%
2020/09/24	2	33.85	7	33.93	34.00	-5	2,519	-0.20%
2020/09/23	5	34.41	1	33.90	33.80	4	2,552	0.16%
2020/09/22	15	34.96	0	0.00	35.40	15	2,535	0.59%
2020/09/21	4	34.85	6	35.65	35.65	-2	2,507	-0.08%
2020/09/18	3	34.35	1	34.20	34.20	2	2,482	0.08%
2020/09/16	5	34.66	0	0.00	34.70	5	2,459	0.20%
2020/09/15	10	36.00	11	35.56	35.55	-1	2,440	-0.04%
2020/09/14	14	35.68	0	0.00	35.80	14	2,439	0.57%
2020/09/11	4	37.51	7	36.67	36.30	-3	2,413	-0.12%
2020/09/10	6	38.10	0	0.00	37.85	6	2,393	0.25%
2020/09/09	26	38.57	25	38.54	38.20	1	2,359	0.04%
2020/09/08	14	37.39	12	37.45	38.00	2	2,298	0.09%
2020/09/07	24	39.43	1	39.30	38.75	23	2,230	1.03%
2020/09/04	9	39.66	8	39.04	40.10	1	2,151	0.05%
2020/09/03	76	38.57	127	38.75	38.05	-51	2,068	-2.47%	大賣/
2020/09/02	145	35.91	89	35.71	36.25	56	1,953	2.87%	大買/
2020/09/01	63	35.82	99	35.79	34.40	-36	1,871	-1.92%
2020/08/31	69	35.60	11	35.25	35.75	58	1,684	3.44%
2020/08/28	7	32.69	5	32.39	32.50	2	1,537	0.13%
2020/08/27	3	31.90	2	31.70	31.45	1	1,493	0.07%
2020/08/25	3	31.85	1	31.75	31.70	2	1,549	0.13%
2020/08/24	3	31.00	7	31.31	31.25	-4	1,615	-0.25%
2020/08/20	2	30.25	7	30.31	30.30	-5	1,620	-0.31%
2020/08/19	5	32.00	0	0.00	31.20	5	1,607	0.31%
2020/08/18	3	31.90	7	32.26	32.00	-4	1,607	-0.25%
2020/08/17	9	31.82	6	31.98	32.00	3	1,602	0.19%
2020/08/14	1	31.30	4	31.55	31.55	-3	1,590	-0.19%
2020/08/12	0	0.00	1	30.30	30.85	-1	1,580	-0.06%
2020/08/11	8	31.05	4	32.08	30.90	4	1,578	0.25%
2020/08/10	2	31.80	7	31.59	31.90	-5	1,540	-0.32%
2020/08/07	2	30.20	3	30.63	30.70	-1	1,488	-0.07%
2020/08/06	1	30.25	3	30.37	30.20	-2	1,476	-0.14%
2020/08/04	0	0.00	1	28.90	28.85	-1	1,446	-0.07%
2020/08/03	0	0.00	2	29.25	28.50	-2	1,445	-0.14%
2020/07/31	1	29.05	0	0.00	29.10	1	1,420	0.07%
2020/07/28	1	27.95	0	0.00	28.20	1	1,377	0.07%
2020/07/27	0	0.00	2	28.75	28.55	-2	1,359	-0.15%
2020/07/23	0	0.00	1	29.20	29.15	-1	1,340	-0.07%
2020/07/21	4	28.88	6	28.73	28.95	-2	1,326	-0.15%
2020/07/17	0	0.00	1	28.00	28.00	-1	1,304	-0.08%
2020/07/15	5	28.06	0	0.00	27.90	5	1,291	0.39%
2020/07/13	0	0.00	2	29.05	29.00	-2	1,262	-0.16%
2020/07/10	8	28.70	1	28.95	28.60	7	1,251	0.56%
2020/07/09	2	31.00	11	32.00	30.70	-9	1,194	-0.75%
2020/07/08	2	31.80	20	31.84	31.90	-18	1,165	-1.54%
2020/07/07	0.5	31.50	15	31.63	31.65	-14.5	1,127	-1.29%
2020/07/06	49.5	31.72	14	31.75	31.70	35.5	1,093	3.25%
2020/07/03	4	30.58	4	30.65	30.55	0	989	0.00%
2020/07/02	19	27.86	11.2	27.73	28.20	7.8	828	0.94%
2020/07/01	5	27.48	0	0.00	27.50	5	768	0.65%
2020/06/30	7.2	27.40	0	0.00	27.40	7.2	743	0.97%
2020/06/29	0	0.00	1	27.45	27.45	-1	729	-0.14%
2020/06/24	11	27.45	0	0.00	27.45	11	712	1.54%
2020/06/23	1	27.45	0	0.00	27.50	1	707	0.14%
2020/06/22	3	27.50	6	27.55	27.45	-3	695	-0.43%
2020/06/19	0	0.00	2	27.50	27.50	-2	681	-0.29%
2020/06/18	6	27.30	5	27.46	27.50	1	667	0.15%
2020/06/17	6	27.02	7	27.11	27.25	-1	642	-0.16%
2020/06/15	5	26.45	0	0.00	26.45	5	604	0.83%
2020/06/12	2	26.00	14	25.96	26.35	-12	590	-2.03%
2020/06/11	11	26.51	3	26.25	26.25	8	581	1.37%
2020/06/10	13	26.65	14	26.30	26.65	-1	573	-0.17%
2020/06/09	6	26.42	0	0.00	26.50	6	564	1.06%
2020/06/08	14	26.45	45	26.34	26.40	-31	564	-5.50%
2020/06/05	0	0.00	22	26.15	26.20	-22	544	-4.04%
2020/06/04	7	26.11	22	26.10	26.10	-15	542	-2.77%
2020/06/03	0	0.00	25	26.25	26.05	-25	537	-4.65%
2020/06/02	6	26.20	1	26.25	26.20	5	522	0.96%
2020/06/01	2	26.30	6	26.45	26.25	-4	507	-0.79%
2020/05/29	1	26.50	4	26.50	26.50	-3	456	-0.66%
2020/05/28	11	24.46	71	24.51	24.10	-60	378	-15.85%
2020/05/27	0	0.00	11	24.00	23.90	-11	362	-3.03%
2020/05/26	0	0.00	1	24.45	23.90	-1	362	-0.28%
2020/05/25	0	0.00	32	24.18	24.30	-32	350	-9.14%
2020/05/22	1	24.20	29	24.09	23.95	-28	338	-8.28%
2020/05/21	0	0.00	75	23.92	24.00	-75	322	-23.25%
2020/05/20	0	0.00	18	23.39	23.50	-18	306	-5.87%
2020/05/19	0	0.00	2	23.35	23.25	-2	302	-0.66%
2020/05/18	0	0.00	41	22.97	23.20	-41	299	-13.70%
2020/05/15	0	0.00	31	22.58	22.70	-31	290	-10.67%
2020/05/14	0	0.00	17	22.47	22.45	-17	285	-5.96%
2020/05/13	0	0.00	14	22.38	22.45	-14	280	-4.99%
2020/05/12	5	22.20	19	22.15	22.30	-14	277	-5.04%
2020/05/11	0	0.00	11	21.86	22.05	-11	273	-4.03%
2020/05/08	1	21.65	0	0.00	21.70	1	269	0.37%
2020/05/07	0	0.00	36	22.13	22.35	-36	258	-13.92%
2020/05/06	0	0.00	3	21.70	21.70	-3	254	-1.18%
2020/05/05	0	0.00	3	21.65	21.65	-3	254	-1.18%
2020/04/30	0	0.00	8	21.83	21.85	-8	256	-3.11%
2020/04/29	0	0.00	16	21.63	21.70	-16	261	-6.12%
2020/04/28	0	0.00	11	21.50	21.45	-11	262	-4.19%
2020/04/27	0	0.00	16	21.24	21.40	-16	269	-5.93%
2020/04/24	0	0.00	4	21.08	21.05	-4	269	-1.49%
2020/04/23	0	0.00	12	20.93	21.05	-12	269	-4.45%
2020/04/22	0	0.00	7	20.70	20.80	-7	269	-2.60%
2020/04/21	0	0.00	9	20.77	20.55	-9	268	-3.36%
2020/04/20	0	0.00	8	21.46	21.30	-8	263	-3.03%
2020/04/17	0	0.00	8	21.51	21.40	-8	262	-3.05%
2020/04/16	0	0.00	8	21.46	21.45	-8	259	-3.08%
2020/04/15	0	0.00	10	21.41	21.40	-10	259	-3.86%
2020/04/14	0	0.00	11	21.30	21.30	-11	257	-4.27%
2020/04/13	0	0.00	26	21.18	21.20	-26	255	-10.19%
2020/04/10	0	0.00	5	20.71	20.80	-5	251	-1.99%
2020/04/09	0	0.00	5	20.61	20.60	-5	251	-1.99%
2020/04/08	0	0.00	20	20.24	20.50	-20	249	-8.00%
2020/04/07	0	0.00	11	19.45	19.75	-11	246	-4.47%
2020/04/06	0	0.00	5	19.08	19.20	-5	241	-2.07%
2020/04/01	0	0.00	7	19.20	19.20	-7	241	-2.90%
2020/03/31	0	0.00	6	19.12	19.10	-6	240	-2.50%
2020/03/30	0	0.00	2	18.88	18.90	-2	240	-0.83%
2020/03/27	2	19.20	6	19.38	19.25	-4	238	-1.68%
2020/03/26	2	19.05	3	19.05	19.10	-1	233	-0.43%
2020/03/25	0	0.00	6	18.83	18.85	-6	228	-2.62%
2020/03/24	0	19.00	6	18.38	18.30	-6	228	-2.63%
2020/03/23	0	0.00	2	18.30	18.00	-2	231	-0.87%
2020/03/20	0	0.00	5	18.32	18.20	-5	229	-2.18%
2020/03/19	0	0.00	4	17.81	17.60	-4	223	-1.79%
2020/03/17	0	0.00	16	19.08	19.00	-16	215	-7.41%
2020/03/13	2	19.65	0	0.00	20.20	2	206	0.97%
2020/03/10	1	21.70	0	0.00	22.05	1	209	0.48%
2020/03/09	8	22.52	3	23.08	22.20	5	203	2.45%
2020/03/06	1	22.50	1	22.80	22.65	0	195	0.00%
2020/03/05	0	0.00	2	22.78	22.80	-2	191	-1.04%
2020/03/03	0	0.00	1	22.75	22.85	-1	190	-0.52%
2020/03/02	0	0.00	6	22.58	22.70	-6	188	-3.19%
2020/02/27	0	0.00	1	22.90	22.75	-1	186	-0.54%
2020/02/26	0	0.00	1	22.95	22.90	-1	185	-0.54%
2020/02/25	0	0.00	1	23.05	22.95	-1	184	-0.54%
2020/02/21	0	0.00	1	23.25	23.00	-1	185	-0.54%
2020/02/20	0	0.00	1	23.20	23.20	-1	183	-0.55%
2020/02/19	0	0.00	3	23.08	23.15	-3	181	-1.65%
2020/02/18	0	0.00	6	22.72	22.80	-6	177	-3.38%
2020/02/17	0	0.00	1	22.95	22.75	-1	177	-0.56%
2020/02/14	0	0.00	1	22.90	22.95	-1	176	-0.57%
2020/02/13	0	0.00	4	23.03	22.90	-4	179	-2.23%
2020/02/11	0	0.00	1	23.05	23.05	-1	181	-0.55%
2020/02/07	0	0.00	1	23.35	23.25	-1	185	-0.54%
2020/02/06	0	0.00	2	23.08	23.30	-2	194	-1.03%
2020/02/05	0	0.00	1	23.15	22.95	-1	193	-0.52%
2020/02/04	0	0.00	1	23.00	23.10	-1	191	-0.52%
2020/01/31	0	0.00	2	22.98	23.20	-2	183	-1.09%
2020/01/30	2	23.10	0	0.00	22.85	2	181	1.10%
2020/01/20	0	0.00	2	24.15	24.20	-2	174	-1.15%
2020/01/16	0	0.00	2	24.15	24.15	-2	175	-1.14%
2020/01/09	0	0.00	2	24.05	24.00	-2	188	-1.06%
2020/01/07	0	0.00	2	24.00	23.95	-2	226	-0.88%
2020/01/06	2	23.93	0	0.00	23.90	2	226	0.88%
2019/12/18	0	0.00	2	24.00	23.95	-2	237	-0.84%
2019/12/17	0	0.00	2	23.90	23.90	-2	231	-0.86%
2019/12/09	1	24.25	17	24.28	24.20	-16	233	-6.85%
2019/12/06	0	0.00	11	24.13	24.20	-11	234	-4.69%
2019/12/03	0	0.00	2	24.00	23.95	-2	227	-0.88%
2019/11/29	0	0.00	2	24.20	24.00	-2	228	-0.87%
2019/11/26	0	0.00	1	24.10	24.10	-1	230	-0.43%
2019/11/25	1	24.00	12	24.00	24.05	-11	231	-4.75%
2019/11/22	0	0.00	2	24.00	23.90	-2	231	-0.86%
2019/11/19	0	0.00	1	23.95	23.90	-1	238	-0.42%
2019/11/15	0	0.00	2	23.80	23.90	-2	242	-0.82%
2019/11/14	0	0.00	6	23.90	23.70	-6	252	-2.37%
2019/11/13	0	0.00	2	24.00	23.90	-2	252	-0.79%
2019/11/12	0	0.00	2	23.95	23.90	-2	254	-0.79%
2019/11/11	0	0.00	2	24.25	23.85	-2	252	-0.79%
2019/11/08	0	0.00	2	24.20	24.10	-2	252	-0.79%
2019/11/07	3	24.10	0.4	24.15	24.05	2.6	254	1.03%
2019/11/06	1	24.10	5	24.20	24.15	-4	257	-1.56%
2019/11/05	5	24.04	5	24.05	24.10	0	253	0.00%
2019/11/04	0	0.00	1	23.40	23.45	-1	245	-0.41%
2019/11/01	0	0.00	1	23.40	23.35	-1	249	-0.40%
2019/10/30	1	23.50	0	0.00	23.50	1	255	0.39%
2019/10/29	0.3	23.55	2	23.65	23.50	-1.7	257	-0.66%
2019/10/28	2	23.50	1	23.55	23.55	1	259	0.39%
2019/10/25	2	23.48	1	23.45	23.40	1	258	0.39%
2019/10/24	10	23.45	0	0.00	23.40	10	260	3.85%
2019/10/22	3	23.80	2	23.95	23.70	1	271	0.37%
2019/10/21	8	23.81	0	0.00	23.75	8	278	2.88%
2019/10/17	3	23.75	0	0.00	23.85	3	305	0.98%
2019/10/15	0	0.00	5	23.70	23.90	-5	328	-1.52%
2019/10/14	0	0.00	1	23.50	23.35	-1	299	-0.33%
2019/10/07	0	0.00	3	23.48	23.65	-3	312	-0.96%
2019/10/04	0	0.00	1	23.30	23.25	-1	315	-0.32%
2019/10/03	3	23.30	0	0.00	23.25	3	317	0.94%
2019/10/02	3	23.30	0	0.00	23.35	3	320	0.94%
2019/10/01	0	0.00	4	23.50	23.50	-4	319	-1.25%
2019/09/27	0	0.00	2	23.75	23.50	-2	321	-0.62%
2019/09/24	0	0.00	1	24.00	23.95	-1	325	-0.31%
2019/09/23	4	24.00	0	0.00	24.00	4	326	1.22%
2019/09/20	3	24.05	0	0.00	24.10	3	329	0.91%
2019/09/18	0	0.00	9	23.95	24.05	-9	331	-2.71%
2019/09/16	1	24.00	0	0.00	24.15	1	334	0.30%
2019/09/12	3	24.15	2	24.20	24.20	1	333	0.30%
2019/09/11	1	24.05	0	0.00	24.05	1	332	0.30%
2019/09/10	1	24.30	0	0.00	24.30	1	324	0.31%
2019/09/09	4	24.39	2	24.35	24.40	2	322	0.62%
2019/09/06	0	0.00	2	24.25	24.20	-2	332	-0.60%
2019/09/05	0	0.00	4	23.90	24.10	-4	333	-1.20%
2019/09/04	0	0.00	2	23.90	23.90	-2	329	-0.61%
2019/09/03	0	0.00	2	23.85	23.80	-2	332	-0.60%
2019/09/02	1	23.80	2	23.80	23.70	-1	332	-0.30%
2019/08/30	0	0.00	2	23.80	23.70	-2	332	-0.60%
2019/08/29	0	0.00	2	23.75	23.65	-2	338	-0.59%
2019/08/28	0	0.00	2	23.70	23.65	-2	339	-0.59%
2019/08/23	2	23.78	2	23.75	23.70	0	339	0.00%
2019/08/22	3	23.63	5	23.68	23.65	-2	337	-0.59%
2019/08/21	0	0.00	1	23.15	23.30	-1	331	-0.30%
2019/08/20	0	0.00	1	23.15	23.10	-1	333	-0.30%
2019/08/19	0	0.00	1	23.30	23.10	-1	332	-0.30%
2019/08/16	0	0.00	1	23.40	23.25	-1	325	-0.31%
2019/08/14	0	0.00	1	23.45	23.50	-1	326	-0.31%
2019/08/08	5	23.65	3	23.60	23.65	2	331	0.60%
2019/08/07	0	0.00	1	23.25	23.35	-1	331	-0.30%
2019/08/06	0	0.00	1	23.40	23.20	-1	339	-0.29%
2019/08/05	7	23.57	1	23.80	23.35	6	360	1.67%
2019/08/02	11	23.70	1	23.95	23.70	10	364	2.74%
2019/08/01	0	0.00	1	24.00	23.95	-1	370	-0.27%
2019/07/31	0	0.00	1	24.05	24.00	-1	398	-0.25%
2019/07/29	0	0.00	1	24.25	24.15	-1	427	-0.23%
2019/07/26	0	0.00	3	24.30	24.25	-3	431	-0.70%
2019/07/25	0	0.00	4	24.06	24.20	-4	434	-0.92%
2019/07/24	0	0.00	1	24.25	23.95	-1	445	-0.22%
2019/07/23	0	0.00	1	24.40	24.20	-1	440	-0.23%
2019/07/22	5	24.40	3	24.55	24.35	2	437	0.46%
2019/07/19	0	0.00	3	26.57	26.55	-3	422	-0.71%
2019/07/18	0	0.00	1	26.60	26.50	-1	411	-0.24%
2019/07/16	0	0.00	1	26.50	26.50	-1	408	-0.24%
2019/07/15	0	0.00	1	26.55	26.45	-1	404	-0.25%
2019/07/11	1	26.40	1	26.45	26.50	0	416	0.00%
2019/07/10	2	26.35	1	26.40	26.40	1	431	0.23%
2019/07/09	0	0.00	1	26.50	26.35	-1	472	-0.21%
2019/07/08	0	0.00	1	26.55	26.45	-1	491	-0.20%
2019/07/05	0	0.00	1	26.50	26.40	-1	510	-0.20%
2019/07/04	0	0.00	3	26.40	26.45	-3	512	-0.59%
2019/07/03	0	0.00	1	26.45	26.25	-1	537	-0.19%
2019/07/02	0	0.00	1	26.35	26.40	-1	542	-0.18%
2019/07/01	0	0.00	5	26.17	26.30	-5	548	-0.91%
2019/06/28	1	25.95	3	26.03	25.90	-2	553	-0.36%
2019/06/27	0	0.00	2	25.95	25.95	-2	558	-0.36%
2019/06/26	0	0.00	1	25.90	25.95	-1	561	-0.18%
2019/06/25	0	0.00	1	25.95	25.90	-1	576	-0.17%
2019/06/24	0	0.00	3	26.00	25.95	-3	627	-0.48%
2019/06/17	1	25.55	0	0.00	25.50	1	641	0.16%
2019/06/14	1	25.55	1	26.05	25.50	0	646	0.00%
2019/06/13	0	0.00	1	25.85	25.90	-1	634	-0.16%
2019/06/12	0	0.00	1	25.90	25.70	-1	639	-0.16%
2019/06/05	320	25.15	0	0.00	25.15	320	654	48.89%	大買/鉅額交易
2019/05/14	1	24.90	0	0.00	25.40	1	704	0.14%
2019/05/13	0.4	27.65	1	25.15	25.15	-0.6	697	-0.09%
2019/05/10	18	25.80	6	25.75	25.80	12	677	1.77%
2019/05/08	30	26.30	0	0.00	26.30	30	666	4.50%
2019/05/07	0	0.00	1	27.40	27.25	-1	654	-0.15%
2019/05/03	0	0.00	1	28.10	28.05	-1	625	-0.16%
2019/05/02	0	0.00	1	27.95	28.00	-1	622	-0.16%
2019/04/30	30	27.90	1	28.10	27.90	29	617	4.70%
2019/04/29	0	0.00	4	28.01	28.00	-4	602	-0.66%
2019/04/25	0	0.00	1	28.20	28.10	-1	596	-0.17%
2019/04/24	0	0.00	1	28.35	28.10	-1	591	-0.17%
2019/04/23	0	0.00	2	28.00	28.10	-2	582	-0.34%
2019/04/22	0	0.00	1	27.95	27.80	-1	569	-0.18%
2019/04/19	0	0.00	1	27.85	27.90	-1	564	-0.18%
2019/04/18	0	0.00	1	28.00	27.80	-1	568	-0.18%
2019/04/17	0	0.00	1	28.20	27.95	-1	563	-0.18%
2019/04/16	3	28.00	1	28.25	28.10	2	551	0.36%
2019/04/15	5	28.55	12	28.36	28.15	-7	530	-1.32%
2019/04/12	0	0.00	3.2	27.87	27.95	-3.2	486	-0.66%
2019/04/11	0	0.00	5	27.49	27.60	-5	464	-1.08%
2019/04/10	0	0.00	1	27.30	27.30	-1	442	-0.23%
2019/04/09	0	0.00	1	27.35	27.30	-1	437	-0.23%
2019/04/03	2	26.60	0	0.00	26.60	2	400	0.50%
2019/04/01	0	0.00	4	26.70	26.75	-4	385	-1.04%
2019/03/27	0	0.00	26	26.64	26.60	-26	361	-7.20%
2019/03/26	10	26.05	0	0.00	26.25	10	309	3.23%
2019/03/22	2	25.85	0	0.00	25.95	2	308	0.65%
2019/03/21	5	26.00	0	0.00	26.00	5	306	1.63%
2019/03/14	0.2	25.50	0	0.00	25.65	0.2	323	0.07%
2019/03/12	2	25.65	0	0.00	25.70	2	324	0.62%
2019/03/11	0.3	25.65	0	0.00	25.60	0.3	322	0.09%
2019/03/07	2	25.65	0	0.00	25.85	2	324	0.62%
2019/03/06	2	25.85	0	0.00	25.85	2	327	0.61%
2019/03/05	1	25.90	0	0.00	25.90	1	327	0.31%
2019/02/27	0	0.00	1	25.90	25.90	-1	317	-0.32%
2019/02/26	0	0.00	1	25.85	25.85	-1	319	-0.31%
2019/02/25	0	0.00	5	25.85	25.75	-5	314	-1.59%
2019/02/22	4	25.53	0	0.00	25.60	4	304	1.31%
2019/02/21	5	25.45	2	25.48	25.60	3	298	1.01%
2019/02/19	5	25.35	0	0.00	25.30	5	295	1.69%
2019/02/18	0.5	25.35	2	25.30	25.40	-1.5	293	-0.51%
2019/02/15	0	0.00	2	25.08	25.15	-2	289	-0.69%
2019/02/11	0.3	24.85	0	0.00	24.85	0.3	312	0.10%
2019/01/29	2	25.08	5	25.00	24.95	-3	363	-0.83%
2019/01/28	1	25.15	0	0.00	25.20	1	361	0.28%
2019/01/10	1	24.00	1	24.35	24.35	0	433	0.00%
2018/12/21	0	0.00	1	24.60	24.65	-1	626	-0.16%
2018/12/20	0	0.00	0.1	24.60	24.50	-0.1	629	-0.01%
2018/12/03	1	24.95	5	25.00	25.10	-4	894	-0.45%
2018/11/30	2	24.90	0	0.00	24.75	2	885	0.23%
2018/11/22	1	24.55	0	0.00	24.45	1	880	0.11%
2018/11/16	0	0.00	1	24.65	24.65	-1	882	-0.11%
2018/11/15	1	24.40	0	0.00	24.45	1	877	0.11%
2018/11/12	1	24.80	3	24.65	24.70	-2	866	-0.23%
2018/11/05	1	25.60	0	0.00	25.40	1	829	0.12%
2018/10/31	0	0.00	2	24.95	25.10	-2	850	-0.24%
2018/10/29	1	25.00	0	0.00	24.70	1	848	0.12%
2018/10/26	1	24.70	0	0.00	24.70	1	849	0.12%
2018/10/25	0	0.00	3	24.90	24.85	-3	840	-0.36%
2018/10/19	0	0.00	2.1	25.91	26.10	-2.1	820	-0.26%
2018/10/18	2	25.60	1	25.50	25.75	1	810	0.12%
2018/10/17	0	0.00	1	25.70	24.95	-1	796	-0.13%
2018/10/16	0	0.00	1	25.50	25.50	-1	783	-0.13%
2018/10/15	2	25.15	1	25.45	25.20	1	771	0.13%
2018/10/11	1.2	23.51	0	0.00	23.50	1.2	746	0.16%
2018/10/04	0	0.00	1	26.00	25.95	-1	700	-0.14%
2018/10/03	0	0.00	1	26.70	26.55	-1	697	-0.14%
2018/10/02	0	0.00	1	27.00	26.70	-1	707	-0.14%
2018/10/01	0	0.00	1	26.95	27.00	-1	693	-0.14%
2018/09/28	0	0.00	2	25.65	25.80	-2	652	-0.31%
2018/09/27	1	25.50	0	0.00	25.45	1	646	0.15%
2018/09/21	0	0.00	0.3	24.95	24.95	-0.3	634	-0.04%
2018/09/20	2	25.40	0	0.00	25.00	2	626	0.32%
2018/09/19	0	0.00	4	25.70	25.35	-4	619	-0.65%
2018/09/17	0	0.00	3	26.93	26.50	-3	587	-0.51%
2018/09/14	0	0.00	8	26.38	26.55	-8	547	-1.46%
2018/09/13	0	0.00	3	25.70	26.00	-3	512	-0.59%
2018/09/12	0	0.00	2	25.70	25.65	-2	491	-0.41%
2018/09/11	0	0.00	1	25.25	25.40	-1	436	-0.23%
2018/09/10	1	23.85	0	0.00	23.90	1	383	0.26%
2018/09/05	0	0.00	2	24.35	24.30	-2	372	-0.54%
2018/08/31	1	24.30	0	0.00	24.45	1	379	0.26%
2018/08/30	1	24.45	5	24.24	24.45	-4	379	-1.05%
2018/08/28	0	0.00	3	24.30	24.35	-3	378	-0.79%
2018/08/22	2	24.15	0	0.00	24.10	2	372	0.54%
2018/08/17	0	0.00	2	24.10	24.05	-2	371	-0.54%
2018/08/16	0	0.00	2	23.90	23.95	-2	372	-0.54%
2018/08/15	0	0.00	2	24.00	24.00	-2	372	-0.54%
2018/08/14	2	23.65	0	0.00	23.75	2	368	0.54%
2018/08/13	0	0.00	2	23.75	23.65	-2	364	-0.55%
2018/08/10	0	0.00	2	24.65	24.60	-2	351	-0.57%
2018/08/09	0	0.00	3	24.67	24.85	-3	342	-0.88%
2018/08/08	0	0.00	3	24.53	24.55	-3	332	-0.90%
2018/08/06	0	0.00	1	24.00	24.10	-1	320	-0.31%
2018/08/02	0	0.00	1	24.00	24.00	-1	322	-0.31%
2018/07/31	6	24.23	0	0.00	24.05	6	327	1.83%
2018/07/27	0	0.00	0.3	23.80	23.80	-0.3	313	-0.10%
2018/07/23	1	23.55	0	0.00	23.55	1	314	0.32%
2018/07/11	0	0.00	2	23.00	23.00	-2	365	-0.55%
2018/07/02	4	24.55	0	0.00	24.35	4	478	0.84%
2018/06/29	0	0.00	2	24.50	24.50	-2	484	-0.41%
2018/06/28	0	0.00	6	24.50	24.45	-6	494	-1.21%
2018/06/27	6	24.80	3	24.73	24.50	3	536	0.56%
2018/06/26	0	0.00	1	24.00	24.15	-1	589	-0.17%
2018/06/25	1	24.00	0	0.00	24.10	1	644	0.16%
2018/06/22	1	23.95	1	23.95	23.90	0	652	0.00%
2018/06/21	1	23.95	0	0.00	23.95	1	653	0.15%
2018/06/15	2	24.10	0	0.00	23.95	2	652	0.31%
2018/06/14	1	24.10	0	0.00	24.10	1	651	0.15%
2018/06/13	2	24.08	0	0.00	24.10	2	652	0.31%
2018/06/12	1	24.10	0	0.00	24.00	1	651	0.15%
2018/06/06	0	0.00	1	24.20	24.20	-1	645	-0.15%
2018/06/04	1	24.00	0	0.00	24.00	1	641	0.16%
2018/06/01	6	24.00	0	0.00	24.00	6	636	0.94%
2018/05/31	5	23.60	4	23.60	23.55	1	632	0.16%
2018/05/25	1	23.85	0	0.00	23.65	1	631	0.16%
2018/05/22	1	23.90	0	0.00	23.80	1	629	0.16%
2018/05/16	0.2	24.00	0	0.00	24.10	0.2	632	0.04%
2018/05/15	2	24.20	0	0.00	24.15	2	640	0.31%
2018/05/14	2	23.95	11	23.99	24.20	-9	653	-1.38%
2018/05/11	0	0.00	1	23.85	23.70	-1	648	-0.15%
2018/05/08	12	23.73	0	0.00	23.80	12	650	1.85%
2018/04/30	5	23.35	0	0.00	23.40	5	647	0.77%
2018/04/23	2	23.60	0	0.00	23.40	2	652	0.31%
2018/04/19	3	23.47	0	0.00	23.35	3	654	0.46%
2018/04/17	0	23.65	0	0.00	23.65	0	635	0.00%
2018/04/12	0	0.00	8	24.95	24.95	-8	596	-1.34%
2018/04/11	1	25.10	0	0.00	25.30	1	596	0.17%
2018/04/10	0	0.00	3	25.10	24.90	-3	573	-0.52%
2018/04/09	0	0.00	2	25.85	25.45	-2	568	-0.35%
2018/04/03	3	25.18	5	25.12	25.35	-2	540	-0.37%
2018/04/02	4	24.81	12	24.83	24.50	-8	507	-1.58%
2018/03/31	2	24.85	0	0.00	24.85	2	501	0.40%
2018/03/30	0	0.00	3	25.53	25.05	-3	493	-0.61%
2018/03/29	3	25.02	4	25.04	25.40	-1	453	-0.22%
2018/03/28	14	24.38	5	24.73	24.10	9	382	2.35%
2018/03/19	7	23.45	0	0.00	23.55	7	331	2.11%
2018/03/15	1	23.15	0	0.00	23.25	1	325	0.31%
2018/02/27	1	22.85	0	0.00	22.70	1	417	0.24%
2018/02/09	0	0.00	1	22.65	22.50	-1	468	-0.21%
2018/02/08	0	0.00	1	23.00	23.00	-1	474	-0.21%
2018/02/07	0	0.00	2	23.00	22.70	-2	471	-0.42%
2018/02/06	5	22.85	0	0.00	21.80	5	472	1.06%
2018/02/05	8	22.91	0	0.00	23.05	8	470	1.70%
2018/02/02	3	23.30	0	0.00	23.20	3	471	0.64%
2018/01/31	3	23.20	0	0.00	23.25	3	484	0.62%
2018/01/30	0	0.00	2	23.30	23.30	-2	489	-0.41%
2018/01/29	28	23.57	25	23.65	23.40	3	494	0.61%
2018/01/26	2	23.65	25	23.50	23.60	-23	509	-4.52%
2018/01/24	2	23.65	1	23.65	23.65	1	582	0.17%
2018/01/19	3	23.85	0	0.00	23.70	3	629	0.48%
2018/01/18	4	23.79	0	0.00	23.80	4	635	0.63%
2018/01/15	4	23.36	0	0.00	23.30	4	653	0.61%
2018/01/12	3	23.55	0	0.00	23.40	3	659	0.45%
2018/01/11	2	23.35	0	0.00	23.50	2	682	0.29%
2018/01/10	3	23.35	2	23.35	23.35	1	680	0.15%
2018/01/09	6	23.58	1	23.40	23.40	5	688	0.73%
2018/01/08	3	23.75	0	0.00	23.70	3	690	0.43%
2018/01/05	1	23.65	0	0.00	23.70	1	685	0.15%
2018/01/04	4	23.63	0	0.00	23.65	4	685	0.58%
2018/01/03	4	23.64	0	0.00	23.70	4	691	0.58%