台驊投控 (2636)-臺銀-鳳山券商分點個股進出

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
99.6
漲跌
▼1.4
漲幅
-1.39%
成交量
847張
產業
上市航運類股
616人加入追蹤

立即追蹤
本地時間:14:30

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

台驊投控 (2636)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/06	0	0.00	0	100.00	99.60	0	1,959	0.00%
2024/05/03	1	103.49	1	100.50	101.00	0	1,962	0.00%
2024/05/02	3	103.50	3	104.67	102.00	0	1,962	0.00%
2024/04/30	1	101.00	1	101.50	102.00	0	1,970	0.00%
2024/04/29	2	104.25	12	103.46	104.00	-10	1,978	-0.51%
2024/04/26	11	98.55	5	98.84	98.60	6	1,940	0.31%
2024/04/25	0	97.05	0	96.50	96.40	0	1,924	0.00%
2024/04/24	0	0.00	1.1	97.04	97.40	-1.1	1,943	-0.06%
2024/04/23	0.1	96.00	2.5	96.20	96.10	-2.4	1,946	-0.12%
2024/04/22	1	96.00	3	96.23	95.00	-2	1,963	-0.10%
2024/04/19	1	95.20	0.5	94.78	93.70	0.5	2,007	0.02%
2024/04/18	0	95.83	1	96.50	94.90	-1	2,074	-0.05%
2024/04/17	1	94.40	1	94.10	96.40	0	2,086	0.00%
2024/04/16	9	93.25	8	92.39	92.50	1	2,111	0.05%
2024/04/15	11	95.94	0.3	96.20	95.80	10.7	2,153	0.50%
2024/04/12	0	106.00	3	104.20	106.00	-3	2,135	-0.14%
2024/04/11	0	97.75	1	97.00	97.80	-1	2,178	-0.05%
2024/04/10	1	96.90	1	95.90	95.90	0	2,317	0.00%
2024/04/09	3.3	96.38	3	97.63	96.60	0.3	2,346	0.01%
2024/04/08	0	93.50	0	93.80	94.40	0	2,402	0.00%
2024/04/03	0.1	94.12	0	93.80	93.70	0.1	2,407	0.00%
2024/04/02	1	94.10	0	94.50	94.30	1	2,428	0.04%
2024/04/01	2	93.70	0	93.91	93.50	2	2,466	0.08%
2024/03/29	0	95.50	0	0.00	94.90	0	2,516	0.00%
2024/03/28	0	0.00	0	96.30	96.60	0	2,631	0.00%
2024/03/27	0	95.50	0	95.97	95.80	0	2,807	0.00%
2024/03/26	0	96.24	1	94.00	94.00	-1	3,112	-0.03%
2024/03/25	0	97.07	0	97.00	97.30	0	3,235	0.00%
2024/03/22	1	98.59	1	96.40	97.60	0	3,655	0.00%
2024/03/21	0	0.00	0	98.20	98.60	0	3,780	0.00%
2024/03/20	0	97.30	0	97.60	96.80	0	3,765	0.00%
2024/03/19	0	95.40	0	0.00	97.00	0	3,751	0.00%
2024/03/18	0.4	93.04	4.5	92.68	94.40	-4.1	3,744	-0.11%
2024/03/15	9.2	92.97	6	91.98	92.10	3.2	3,758	0.08%
2024/03/14	4	97.33	15.2	98.47	97.70	-11.2	3,563	-0.31%
2024/03/13	0.3	94.40	71	94.79	94.80	-70.7	3,453	-2.05%
2024/03/12	0	92.90	50	93.36	93.40	-50	3,422	-1.46%
2024/03/11	0	93.00	0	93.30	93.00	0	3,426	0.00%
2024/03/08	2.5	93.59	4	93.72	93.20	-1.5	3,453	-0.04%
2024/03/07	1	93.00	0.1	93.50	92.90	1	3,437	0.03%
2024/03/06	0	93.20	5	93.20	92.70	-5	3,432	-0.15%
2024/03/05	2	94.00	1	93.50	94.00	1	3,421	0.03%
2024/03/04	10	91.17	0	91.86	92.00	10	3,386	0.30%
2024/03/01	0	91.42	0	91.20	91.00	0	3,370	0.00%
2024/02/29	0	0.00	0	92.49	92.10	0	3,354	0.00%
2024/02/27	1	91.01	0	92.47	91.00	1	3,337	0.03%
2024/02/26	0.1	91.80	0	92.00	92.00	0.1	3,341	0.00%
2024/02/23	2.1	92.83	3	93.20	92.00	-0.9	3,349	-0.03%
2024/02/22	1	93.79	1	93.69	93.90	0	3,340	0.00%
2024/02/21	3	91.67	2	92.25	92.30	1	3,307	0.03%
2024/02/20	0	89.97	1	89.90	90.10	-1	3,278	-0.03%
2024/02/19	1	89.21	7	89.29	89.50	-6	3,275	-0.18%
2024/02/16	2	88.45	5	88.50	88.50	-3	3,278	-0.09%
2024/02/15	0	88.50	9	88.53	88.30	-9	3,281	-0.27%
2024/02/05	10	87.45	5	91.00	88.70	5	3,266	0.15%
2024/02/02	19	88.04	0	0.00	88.00	19	3,236	0.59%
2024/02/01	1	91.90	3	91.70	91.60	-2	3,182	-0.06%
2024/01/31	0	90.79	1	90.30	90.40	-1	3,174	-0.03%
2024/01/30	0	91.10	0	91.25	90.70	0	3,201	0.00%
2024/01/29	0.3	90.69	0	0.00	92.00	0.3	3,198	0.01%
2024/01/26	0	0.00	1	90.51	90.40	-1	3,191	-0.03%
2024/01/25	1	91.70	0	0.00	91.50	1	3,179	0.03%
2024/01/24	0	93.00	0	92.85	93.00	0	3,171	0.00%
2024/01/23	1	91.50	0	92.24	90.90	1	3,151	0.03%
2024/01/22	0	91.93	0	92.00	92.20	0	3,126	0.00%
2024/01/19	0	91.94	1	92.20	92.20	-1	3,120	-0.03%
2024/01/18	20	91.30	1	93.20	92.90	19	3,108	0.61%
2024/01/17	0	91.05	0	91.04	90.60	0	3,091	0.00%
2024/01/16	6	92.90	4	91.95	91.90	2	3,069	0.07%
2024/01/15	0	94.30	0	94.20	93.80	0	3,038	0.00%
2024/01/12	2	92.85	2	93.33	92.80	0	2,970	0.00%
2024/01/11	0	90.87	1	90.20	89.80	-1	2,885	-0.03%
2024/01/10	0	0.00	2	89.89	89.30	-2	2,886	-0.07%
2024/01/09	11	90.84	12	90.37	90.00	-1	2,842	-0.03%
2024/01/08	6	95.33	6.4	96.41	96.10	-0.4	2,763	-0.01%
2024/01/05	6	93.11	7.1	93.71	96.50	-1.1	2,690	-0.04%
2024/01/04	2	93.05	3	92.70	92.60	-1	2,575	-0.04%
2024/01/03	0.2	88.30	3	88.50	88.30	-2.8	2,438	-0.11%
2024/01/02	1	87.40	2.1	88.15	87.40	-1.1	2,402	-0.04%
2023/12/29	1	87.10	0	87.30	86.70	1	2,332	0.04%
2023/12/28	1.1	89.00	0	87.20	87.00	1.1	2,361	0.05%
2023/12/27	0	0.00	2	88.40	88.50	-2	2,366	-0.08%
2023/12/26	3.1	89.40	1	89.20	89.00	2.1	2,348	0.09%
2023/12/25	2.3	88.89	7.3	88.45	88.20	-5	2,303	-0.22%
2023/12/22	22.2	97.31	23	95.23	95.10	-0.8	2,193	-0.04%
2023/12/21	15	97.08	7	94.33	96.00	8	2,020	0.40%
2023/12/20	10	93.51	12	93.42	94.00	-2	1,703	-0.12%
2023/12/19	27.2	96.03	33.1	95.41	94.50	-5.9	1,562	-0.38%
2023/12/18	3	90.30	28	90.39	90.90	-25	1,136	-2.20%
2023/12/15	0	0.00	0	83.18	82.70	0	997	0.00%
2023/12/14	0	82.41	0	82.70	82.50	0	982	0.00%
2023/12/13	4	83.80	13.1	83.52	83.80	-9	978	-0.92%
2023/12/12	12	82.67	6	82.88	82.40	6	985	0.61%
2023/12/11	1	80.99	0	80.80	81.00	1	950	0.11%
2023/12/08	0	79.76	0	80.20	80.20	0	946	0.00%
2023/12/07	0	80.06	0	80.00	80.00	0	941	0.00%
2023/12/06	3	80.04	0.1	80.62	80.60	3	926	0.32%
2023/12/05	1	81.00	5	81.36	81.90	-4	901	-0.44%
2023/12/04	10	81.30	1	81.40	81.40	9	851	1.06%
2023/12/01	0	0.00	0	78.30	78.10	0	803	0.00%
2023/11/30	0	0.00	0	77.50	77.00	0	791	0.00%
2023/11/29	0	77.00	0	77.23	77.00	0	790	0.00%
2023/11/28	0	77.00	0	77.10	77.30	0	784	0.00%
2023/11/27	0	76.10	1	75.90	76.10	-1	777	-0.13%
2023/11/24	0	0.00	4	76.10	75.80	-4	770	-0.52%
2023/11/22	54	78.89	1	79.00	79.20	53	752	7.05%
2023/11/21	62	78.50	2	78.40	78.40	60	734	8.16%
2023/11/20	0	78.00	0	0.00	78.20	0	725	0.00%
2023/11/17	0	77.80	0	0.00	78.20	0	718	0.00%
2023/11/16	2	77.80	1	77.90	77.70	1	705	0.14%
2023/11/15	0	0.00	0.1	77.41	77.40	-0.1	698	-0.01%
2023/11/14	0	77.00	0	77.10	77.00	0	717	0.00%
2023/11/13	0	0.00	0	77.40	77.10	0	705	0.00%
2023/11/10	0	76.60	0	76.96	77.00	0	702	0.00%
2023/11/09	0	0.00	7	76.90	76.90	-7	701	-1.00%
2023/11/08	0	77.20	0	77.40	77.30	0	699	0.00%
2023/11/07	0	77.10	0	0.00	76.80	0	697	0.00%
2023/11/06	0	73.80	3	75.00	75.00	-3	668	-0.45%
2023/11/01	0	73.90	0	73.13	74.00	0	696	0.00%
2023/10/31	0	72.90	5	72.90	72.90	-5	703	-0.71%
2023/10/30	0	72.80	0	0.00	73.20	0	707	0.00%
2023/10/27	0	0.00	0	73.50	73.50	0	707	0.00%
2023/10/26	0	72.50	0	0.00	72.40	0	701	0.00%
2023/10/25	0	0.00	0	72.83	73.30	0	705	0.00%
2023/10/24	0	71.20	0	71.01	70.80	0	696	0.00%
2023/10/23	0	70.10	0	71.90	70.50	0	698	0.00%
2023/10/20	0	70.30	0	0.00	70.90	0	699	0.00%
2023/10/18	5	70.90	0	0.00	70.30	5	695	0.72%
2023/10/17	0	0.00	0	72.77	70.90	0	674	0.00%
2023/10/16	0	71.15	0	71.40	70.90	0	681	0.01%
2023/10/13	1	71.30	0	71.30	71.10	1	684	0.14%
2023/10/12	0	72.00	0	72.97	72.10	0	682	0.00%
2023/10/11	11	75.55	1	73.30	73.30	10	671	1.49%
2023/10/06	0	77.00	0	77.90	77.90	0	665	0.00%
2023/10/05	0	0.00	1	76.50	76.90	-1	682	-0.15%
2023/10/04	10	73.90	10	75.10	76.40	0	662	0.00%
2023/10/02	1	74.13	0	74.90	74.20	1	609	0.17%
2023/09/28	0	0.00	1	77.50	77.00	-1	592	-0.17%
2023/09/27	0	0.00	0	77.70	77.90	0	596	0.00%
2023/09/26	2	77.30	2.1	77.78	77.30	-0.1	676	-0.02%
2023/09/25	0	77.10	0	77.90	78.30	0	735	0.00%
2023/09/22	5	76.90	0	0.00	76.80	5	746	0.67%
2023/09/21	0	0.00	5	78.30	77.40	-5	751	-0.67%
2023/09/20	0	0.00	5	79.90	78.50	-5	749	-0.67%
2023/09/19	0	0.00	1	79.00	78.50	-1	745	-0.13%
2023/09/18	0	0.00	1	79.00	78.90	-1	744	-0.13%
2023/09/15	16	78.83	19	78.98	78.20	-3	736	-0.41%
2023/09/14	0	76.10	1	76.80	76.80	-1	699	-0.14%
2023/09/13	0	0.00	1	74.50	75.60	-1	694	-0.15%
2023/09/12	0	73.97	7	74.00	74.00	-7	687	-1.02%
2023/09/11	1	73.30	0	0.00	73.10	1	688	0.15%
2023/09/08	0	0.00	0	73.60	73.30	0	695	0.00%
2023/09/07	10	73.20	0	0.00	72.90	10	695	1.44%
2023/09/06	0	74.00	0	73.90	73.70	0	704	0.00%
2023/09/05	0	0.00	0	74.20	74.50	0	723	0.00%
2023/09/04	0	73.50	0	74.30	73.50	0	749	0.00%
2023/09/01	0	74.18	0	74.90	73.80	0	754	0.00%
2023/08/31	5	74.40	0	74.50	74.50	5	778	0.64%
2023/08/28	0	73.80	10	73.70	73.70	-10	840	-1.19%
2023/08/24	0	74.30	7	73.60	73.50	-7	868	-0.81%
2023/08/23	0	74.70	0	0.00	75.00	0	884	0.00%
2023/08/22	3	74.60	0	0.00	74.50	3	900	0.33%
2023/08/21	1	75.20	10	75.21	75.20	-9	907	-0.99%
2023/08/18	18	77.05	3	76.97	76.80	15	912	1.64%
2023/08/16	1	73.00	0	0.00	72.90	1	892	0.11%
2023/08/15	0	73.90	0	0.00	73.90	0	891	0.00%
2023/08/14	1	74.39	1	74.00	74.00	0	893	0.00%
2023/08/10	10	75.30	0	75.00	75.00	10	894	1.12%
2023/08/09	0	76.02	0	0.00	75.80	0	894	0.00%
2023/08/08	0	77.30	1.2	77.47	76.50	-1.2	890	-0.13%
2023/08/07	1	73.00	0	0.00	72.90	1	860	0.12%
2023/08/04	0	0.00	10.3	73.80	74.10	-10.3	865	-1.18%
2023/08/02	0	0.00	1	74.00	72.80	-1	863	-0.12%
2023/07/28	0	0.00	0	72.50	72.40	0	860	0.00%
2023/07/27	0	0.00	0.5	71.70	71.50	-0.5	854	-0.06%
2023/07/26	0.1	71.40	0	71.00	71.50	0.1	853	0.01%
2023/07/21	0	0.00	1	70.80	71.10	-1	852	-0.12%
2023/07/20	0.1	71.30	0	0.00	71.40	0.1	854	0.01%
2023/07/19	0	0.00	2	71.30	70.20	-2	852	-0.23%
2023/07/18	1	68.60	1	69.60	69.30	0	850	0.00%
2023/07/17	0	0.00	3	68.50	68.90	-3	846	-0.35%
2023/07/14	1	66.70	0	0.00	66.70	1	852	0.12%
2023/07/13	15.1	66.87	0	0.00	66.80	15.1	857	1.75%
2023/07/12	1	68.10	2	68.20	68.10	-1	857	-0.12%
2023/07/06	10	73.40	0	0.00	73.20	10	839	1.19%
2023/07/05	10	74.20	0.3	74.50	74.30	9.7	836	1.16%
2023/07/04	11	76.55	0.3	77.60	76.10	10.7	827	1.29%
2023/07/03	0	0.00	2	75.40	77.50	-2	739	-0.27%
2023/06/30	0	0.00	0.2	71.20	70.90	-0.2	675	-0.03%
2023/06/29	0	70.00	0.2	69.90	69.70	-0.2	667	-0.03%
2023/06/27	0	0.00	0	70.70	70.40	0	673	0.00%
2023/06/21	0	0.00	0	71.00	70.90	0	675	0.00%
2023/06/16	0.1	72.80	0	0.00	72.60	0.1	737	0.01%
2023/06/15	0	0.00	1	72.50	72.70	-1	781	-0.13%
2023/06/14	2	73.70	0	0.00	72.30	2	933	0.21%
2023/06/09	0	0.00	0.1	73.20	73.50	-0.1	1,205	-0.01%
2023/06/08	0	0.00	1	71.70	72.70	-1	1,389	-0.07%
2023/06/05	0	70.60	0	0.00	70.20	0	1,445	0.00%
2023/06/02	0	70.80	0	0.00	70.80	0	1,450	0.00%
2023/06/01	0.5	70.50	0	0.00	70.50	0.5	1,447	0.03%
2023/05/31	1.1	70.14	0	0.00	70.20	1.1	1,444	0.07%
2023/05/30	0.1	71.10	1	70.70	70.60	-1	1,447	-0.07%
2023/05/29	3.1	71.39	3	71.40	71.70	0.1	1,441	0.01%
2023/05/24	0	0.00	1	77.20	77.80	-1	1,433	-0.07%
2023/05/23	1	76.90	0	0.00	76.90	1	1,433	0.07%
2023/05/22	1.1	76.90	0	0.00	76.70	1.1	1,435	0.07%
2023/05/19	0	0.00	0.2	76.00	75.50	-0.2	1,431	-0.01%
2023/05/18	0	75.40	0	0.00	75.00	0	1,431	0.00%
2023/05/16	1.1	75.32	0	0.00	75.30	1.1	1,432	0.07%
2023/05/15	0	0.00	0	76.00	75.80	0	1,438	0.00%
2023/05/12	0	75.50	0	0.00	75.60	0	1,442	0.00%
2023/05/10	0	0.00	1	77.00	76.60	-1	1,451	-0.07%
2023/05/09	11	76.90	10	75.80	75.60	1	1,449	0.07%
2023/05/08	0	76.50	0	0.00	75.50	0	1,448	0.00%
2023/05/05	0	0.00	0.1	76.23	76.90	-0.1	1,463	-0.01%
2023/05/02	0	0.00	0.1	77.50	77.10	-0.1	1,488	-0.01%
2023/04/26	3	75.47	2	75.80	76.00	1	1,502	0.07%
2023/04/25	0.1	75.70	0	0.00	75.10	0.1	1,509	0.01%
2023/04/19	3	78.27	0	0.00	77.80	3	1,545	0.19%
2023/04/18	1	80.00	2	80.25	79.20	-1	1,554	-0.06%
2023/04/17	0	0.00	1	80.20	80.20	-1	1,550	-0.06%
2023/04/12	1	79.40	1	79.30	79.00	0	1,588	0.00%
2023/04/11	0	0.00	0	78.80	79.20	0	1,600	0.00%
2023/04/10	1	79.00	1	80.00	79.00	0	1,626	0.00%
2023/04/07	0	0.00	1	78.50	78.90	-1	1,642	-0.06%
2023/04/06	2	78.45	0	0.00	77.80	2	1,645	0.12%
2023/03/31	1	78.10	0	0.00	78.20	1	1,656	0.06%
2023/03/30	2	77.60	0	0.00	77.50	2	1,712	0.12%
2023/03/29	0	0.00	0	77.40	77.60	0	1,737	0.00%
2023/03/28	0	77.10	0	77.03	76.60	0	1,777	0.00%
2023/03/27	0	76.33	1	77.30	76.90	-1	1,847	-0.05%
2023/03/24	0	0.00	0	76.90	76.30	0	1,956	0.00%
2023/03/23	3	76.10	0	76.60	76.70	3	1,979	0.15%
2023/03/22	1	78.10	11	78.07	78.30	-10	1,970	-0.51%
2023/03/21	2	78.20	0	78.40	77.60	2	1,969	0.10%
2023/03/20	2	79.20	0.1	79.17	79.70	2	1,958	0.10%
2023/03/17	3	76.70	2	79.99	80.00	1	1,932	0.05%
2023/03/16	3	76.90	4	77.10	76.30	-1	1,800	-0.06%
2023/03/15	9	77.08	2	77.80	76.00	7	1,782	0.39%
2023/03/14	3	79.13	1	78.50	80.10	2	1,693	0.12%
2023/03/13	1	77.50	20	78.65	79.80	-19	1,606	-1.18%
2023/03/10	1.1	74.51	0	0.00	72.60	1.1	1,431	0.07%
2023/03/09	0	0.00	1	72.80	74.10	-1	1,381	-0.07%
2023/03/08	0	0.00	0	71.84	71.80	0	1,365	0.00%
2023/03/07	6	71.82	0	72.10	71.90	6	1,370	0.44%
2023/03/06	1	72.10	6	72.00	72.00	-5	1,377	-0.36%
2023/03/03	0	0.00	0	71.53	71.40	0	1,369	0.00%
2023/03/02	5	70.00	0	69.90	69.90	5	1,362	0.37%
2023/03/01	1	67.90	0	0.00	68.50	1	1,364	0.07%
2023/02/24	0	69.10	1	69.10	69.00	-1	1,365	-0.07%
2023/02/23	0	0.00	0	69.40	68.80	0	1,357	0.00%
2023/02/22	0	0.00	1	67.80	67.20	-1	1,353	-0.07%
2023/02/21	1	67.90	0.1	67.44	67.90	0.9	1,349	0.07%
2023/02/20	0	66.00	0	66.97	66.90	0	1,350	0.00%
2023/02/17	0	0.00	3	65.60	65.70	-3	1,354	-0.22%
2023/02/15	0	66.50	0	66.00	65.70	0	1,408	0.00%
2023/02/14	3	66.90	0	0.00	66.70	3	1,440	0.21%
2023/02/13	1	65.20	0	66.00	65.30	1	1,471	0.07%
2023/02/10	0.5	67.10	0	67.60	66.70	0.5	1,535	0.03%
2023/02/09	0	0.00	0	68.20	67.80	0	1,647	0.00%
2023/02/07	0.1	66.40	0.1	67.00	67.10	0	1,710	0.00%
2023/02/06	0	0.00	3	66.40	66.30	-3	1,718	-0.17%
2023/02/03	1	67.80	0	0.00	67.40	1	1,720	0.06%
2023/02/02	1	66.90	0	0.00	67.00	1	1,707	0.06%
2023/02/01	0	0.00	0	66.00	66.00	0	1,708	0.00%
2023/01/31	0	0.00	0	65.25	65.80	0	1,718	0.00%
2023/01/30	1	63.50	1	63.70	63.50	0	1,715	0.00%
2023/01/13	0	64.30	0	64.50	63.80	0	1,769	0.00%
2023/01/12	0	65.40	0	64.90	64.10	0	1,790	0.00%
2023/01/11	0	66.57	0	67.00	66.20	0	1,788	0.00%
2023/01/10	0.1	66.20	0	67.00	66.00	0	1,798	0.00%
2023/01/09	0	0.00	1	66.11	66.40	-1	1,820	-0.06%
2023/01/06	0	67.33	5	66.70	66.60	-5	1,824	-0.27%
2023/01/05	0	0.00	0	68.50	68.10	0	1,830	0.00%
2023/01/04	3	68.77	0	69.50	68.50	3	1,838	0.16%
2023/01/03	1	76.30	5	76.46	76.30	-4	1,813	-0.22%
2022/12/30	1	76.00	1	76.20	76.00	0	1,799	0.00%
2022/12/29	1	76.20	0	0.00	75.80	1	1,788	0.06%
2022/12/28	0	76.60	0	76.59	77.30	0	1,782	0.00%
2022/12/27	0	76.20	0	76.13	76.20	0	1,774	0.00%
2022/12/26	0	75.63	0	76.36	74.90	0	1,777	0.00%
2022/12/23	2	76.10	0	76.44	76.30	2	1,774	0.11%
2022/12/22	11	77.47	4	76.43	77.00	7	1,766	0.40%
2022/12/21	0	75.68	1	75.21	75.10	-1	1,721	-0.06%
2022/12/20	11	75.06	10	76.00	74.20	1	1,719	0.06%
2022/12/19	18	76.56	16	77.29	74.60	2	1,711	0.12%
2022/12/16	3	76.70	0	77.10	76.00	3	1,644	0.18%
2022/12/15	0	72.20	0	73.22	72.70	0	1,539	0.00%
2022/12/14	0	71.78	0	71.90	71.40	0	1,531	0.00%
2022/12/13	0	0.00	0	72.60	72.40	0	1,524	0.00%
2022/12/12	0	71.60	0	71.98	71.50	0	1,517	0.00%
2022/12/09	0	72.56	0	73.59	72.20	0	1,507	0.00%
2022/12/08	1	72.51	0.6	73.03	72.50	0.5	1,497	0.03%
2022/12/07	0	74.79	0.5	74.46	74.00	-0.5	1,485	-0.03%
2022/12/06	0.1	76.44	0.1	75.88	74.50	0	1,465	0.00%
2022/12/05	1	78.98	2	79.68	78.30	-1	1,448	-0.07%
2022/12/02	1.1	79.21	1	79.90	79.50	0.1	1,426	0.00%
2022/12/01	3	80.39	4.1	79.70	79.70	-1	1,419	-0.07%
2022/11/30	0	77.71	0.1	78.27	78.60	-0.1	1,408	-0.01%
2022/11/29	0.1	76.50	1	76.10	76.80	-0.9	1,405	-0.07%
2022/11/28	2	76.55	2	76.60	76.60	0	1,414	0.00%
2022/11/25	1	76.40	0	76.09	76.00	1	1,407	0.07%
2022/11/24	1	74.49	1	75.20	75.60	0	1,413	0.00%
2022/11/23	0	74.25	0	73.37	75.10	0	1,399	0.00%
2022/11/22	0	72.35	1	72.70	72.70	-1	1,408	-0.07%
2022/11/21	0	71.60	0	71.83	71.90	0	1,406	0.00%
2022/11/18	0	72.39	1	72.50	71.70	-1	1,408	-0.07%
2022/11/17	0	72.38	0	72.64	72.40	0	1,407	0.00%
2022/11/16	0	72.27	0	72.38	72.30	0	1,425	0.00%
2022/11/15	2	71.01	4	71.85	72.10	-2	1,438	-0.14%
2022/11/14	0	71.90	0	72.46	71.80	0	1,435	0.00%
2022/11/11	0	71.74	0.1	72.01	71.60	-0.1	1,429	0.00%
2022/11/10	1.1	71.40	0	70.80	71.20	1	1,402	0.07%
2022/11/09	0.1	72.11	1	72.40	72.30	-1	1,378	-0.07%
2022/11/08	0	70.98	0	72.45	72.20	0	1,360	0.00%
2022/11/07	3	68.57	2	68.75	69.50	1	1,300	0.08%
2022/11/04	0	64.30	7	65.89	66.70	-7	1,197	-0.58%
2022/11/03	0	0.00	0	60.80	60.70	0	1,142	0.00%
2022/11/02	1	61.20	0	0.00	61.20	1	1,158	0.09%
2022/11/01	0	60.80	0	0.00	60.80	0	1,165	0.00%
2022/10/31	1	60.70	0	0.00	60.70	1	1,169	0.09%
2022/10/27	0	0.00	2	60.25	61.50	-2	1,178	-0.17%
2022/10/25	0	0.00	0	59.50	59.00	0	1,194	0.00%
2022/10/21	0	0.00	0	60.40	60.30	0	1,175	0.00%
2022/10/20	0	59.30	0	0.00	60.90	0	1,175	0.00%
2022/10/19	0	0.00	1	63.40	63.50	-1	1,157	-0.09%
2022/10/18	0	0.00	0	61.36	62.00	0	1,154	0.00%
2022/10/17	1	56.41	0	56.70	59.80	1	1,181	0.08%
2022/10/14	2	62.50	7	61.52	62.20	-5	1,180	-0.42%
2022/10/13	0	61.28	0	0.00	58.50	0	1,175	0.00%
2022/10/12	0	63.15	0	61.74	61.40	0	1,181	0.00%
2022/10/11	0	65.20	0	65.57	65.40	0	1,181	0.00%
2022/10/07	0	67.64	0	67.30	67.10	0	1,186	0.00%
2022/10/06	0	66.70	6	66.80	67.80	-6	1,207	-0.50%
2022/10/05	0	67.40	0	67.40	67.80	0	1,233	0.00%
2022/10/04	0	66.60	0	0.00	67.50	0	1,258	0.00%
2022/09/30	4	63.05	4	62.40	63.40	0	1,301	0.00%
2022/09/28	2	62.60	1.1	61.89	61.40	1	1,343	0.07%
2022/09/27	3	64.53	4.5	65.55	66.60	-1.5	1,370	-0.11%
2022/09/26	3	64.77	4	65.30	63.90	-1	1,390	-0.07%
2022/09/23	1.2	69.89	1	71.69	71.00	0.2	1,413	0.02%
2022/09/22	1	69.91	0	0.00	69.90	1	1,452	0.07%
2022/09/21	0	0.00	0	72.00	72.20	0	1,513	0.00%
2022/09/20	0	72.00	0	71.77	71.70	0	1,677	0.00%
2022/09/19	0	71.64	1	71.20	70.50	-1	1,829	-0.05%
2022/09/16	0	73.05	0	0.00	73.20	0	1,963	0.00%
2022/09/15	2.2	74.40	2	74.15	74.30	0.2	2,025	0.01%
2022/09/14	0	70.90	0	72.90	72.90	0	2,111	0.00%
2022/09/13	0	0.00	0	73.10	73.20	0	2,171	0.00%
2022/09/12	1	73.20	0	73.25	73.10	1	2,274	0.04%
2022/09/08	0	70.40	0	71.40	71.00	0	2,323	0.00%
2022/09/07	0	69.90	0	70.60	70.50	0	2,392	0.00%
2022/09/06	0	0.00	0	72.62	72.40	0	2,416	0.00%
2022/09/05	0	74.28	0	72.90	72.30	0	2,487	0.00%
2022/09/02	0.1	77.06	1	76.10	74.60	-0.9	2,581	-0.03%
2022/09/01	0	77.90	0	78.03	78.00	0	2,686	0.00%
2022/08/31	2	76.60	2	77.40	78.80	0	2,776	0.00%
2022/08/30	0	0.00	0	77.80	77.90	0	2,815	0.00%
2022/08/29	2	77.55	0	77.70	77.20	2	2,846	0.07%
2022/08/26	0	82.10	1	81.90	81.90	-1	2,882	-0.03%
2022/08/25	0	0.00	0.1	82.09	82.00	-0.1	2,921	0.00%
2022/08/24	0	81.80	1	81.30	81.20	-1	2,965	-0.03%
2022/08/23	0	82.20	0	86.56	81.70	0	3,053	0.00%
2022/08/22	0	84.63	0	84.10	83.80	0	3,149	0.00%
2022/08/19	0	87.40	0	0.00	87.00	0	3,184	0.00%
2022/08/18	0	86.60	0.1	87.17	87.70	-0.1	3,215	0.00%
2022/08/17	0.1	86.41	1	86.50	86.70	-0.9	3,238	-0.03%
2022/08/16	0	85.90	0	86.07	85.50	0	3,288	0.00%
2022/08/15	0	87.15	0	87.00	86.70	0	3,362	0.00%
2022/08/12	1	88.90	0	88.70	88.80	1	3,366	0.03%
2022/08/11	0	0.00	1	88.89	88.40	-1	3,375	-0.03%
2022/08/10	2	88.50	0	87.73	87.70	2	3,372	0.06%
2022/08/09	0	86.60	0	88.10	88.60	0	3,381	0.00%
2022/08/08	0	86.20	1	87.60	87.60	-1	3,378	-0.03%
2022/08/05	0	86.60	0	86.78	87.00	0	3,379	0.00%
2022/08/03	0	0.00	0	86.50	84.80	0	3,395	0.00%
2022/08/02	1	85.01	0	86.10	86.40	1	3,400	0.03%
2022/08/01	0	86.90	0.3	87.10	87.60	-0.3	3,411	-0.01%
2022/07/29	0	86.16	0	86.00	85.80	0	3,420	0.00%
2022/07/28	0	84.76	2	84.20	83.30	-2	3,421	-0.06%
2022/07/27	1	84.70	0	85.86	85.00	1	3,434	0.03%
2022/07/26	1	85.10	1	85.20	85.00	0	3,431	0.00%
2022/07/25	2.3	86.07	1	86.20	86.30	1.3	3,438	0.04%
2022/07/22	2	87.40	5	87.02	88.00	-3	3,433	-0.09%
2022/07/21	3	84.60	0	84.42	85.90	3	3,412	0.09%
2022/07/20	0	83.59	1	84.30	83.00	-1	3,395	-0.03%
2022/07/19	4	83.67	2	83.45	83.10	2	3,403	0.06%
2022/07/18	1	82.80	0	82.22	81.40	1	3,384	0.03%
2022/07/15	0.1	81.50	0	82.24	82.00	0	3,382	0.00%
2022/07/14	0	83.30	0	83.00	83.00	0	3,401	0.00%
2022/07/13	0	82.24	0	81.60	81.20	0	3,385	0.00%
2022/07/12	0	81.30	0	80.93	80.90	0	3,366	0.00%
2022/07/11	0.3	85.68	2	86.00	85.90	-1.7	3,357	-0.05%
2022/07/08	2	86.80	5	86.46	87.40	-3	3,329	-0.09%
2022/07/07	0	80.43	0	82.02	82.70	0	3,297	0.00%
2022/07/06	0	81.84	0	83.20	81.20	0	3,275	0.00%
2022/07/05	1	82.59	0	83.07	83.00	1	3,268	0.03%
2022/07/04	1	79.91	0	81.50	80.90	1	3,249	0.03%
2022/07/01	5	81.70	6	85.50	80.80	-1	3,224	-0.03%
2022/06/30	2	86.80	4	88.03	86.20	-2	3,181	-0.06%
2022/06/29	2	91.01	2	92.70	89.60	0	3,144	0.00%
2022/06/28	4	93.97	2	94.80	95.40	2	3,081	0.06%
2022/06/27	15	94.25	14	94.61	96.80	1	2,922	0.03%
2022/06/24	1	87.91	0.1	87.65	88.00	0.9	2,780	0.03%
2022/06/23	2.1	84.21	0.1	84.38	83.00	2.1	2,656	0.08%
2022/06/22	0.1	84.86	2	84.11	83.60	-1.9	2,618	-0.07%
2022/06/21	0	88.70	3	87.14	89.10	-3	2,540	-0.12%
2022/06/20	2	91.17	1	90.49	87.00	1	2,485	0.04%
2022/06/17	1	97.00	0	0.00	95.80	1	2,395	0.04%
2022/06/16	2.4	100.23	25.1	99.61	97.00	-22.7	2,343	-0.97%
2022/06/15	1.1	105.17	3.1	104.84	103.50	-1.9	2,300	-0.08%
2022/06/14	3	108.48	2.1	108.76	108.00	1	2,315	0.04%
2022/06/13	2.1	108.61	2.1	109.98	108.50	0	2,350	0.00%
2022/06/10	6.1	119.07	0	118.75	116.50	6	2,360	0.26%
2022/06/09	4.4	134.57	26.5	134.03	133.00	-22.1	2,299	-0.96%
2022/06/08	4.1	139.36	8	138.81	138.50	-3.9	2,259	-0.17%
2022/06/07	4	137.62	2	137.50	137.50	2	2,373	0.08%
2022/06/06	1	136.01	1	136.99	137.50	0	2,877	0.00%
2022/06/02	0	132.29	3	134.00	134.00	-3	3,099	-0.10%
2022/06/01	0	132.00	9	133.06	132.50	-9	3,292	-0.27%
2022/05/31	7	128.87	2	131.26	133.00	5	3,909	0.13%
2022/05/30	3.2	131.69	6	133.33	132.50	-2.9	4,051	-0.07%
2022/05/27	8	125.25	3	128.83	129.00	5	3,976	0.13%
2022/05/26	1	125.00	2.1	124.75	124.50	-1.1	3,991	-0.03%
2022/05/25	2	123.50	10	123.00	123.50	-8	4,015	-0.20%
2022/05/24	12.1	124.41	2	123.75	123.50	10	4,021	0.25%
2022/05/23	1.1	121.28	1.4	123.73	124.00	-0.3	3,987	-0.01%
2022/05/20	0.1	117.39	0	118.50	117.00	0.1	3,953	0.00%
2022/05/19	0.1	113.49	0	115.50	115.50	0	4,042	0.00%
2022/05/18	0	116.93	0	117.50	117.50	0	4,064	0.00%
2022/05/17	0.1	115.78	0	116.50	115.00	0.1	4,080	0.00%
2022/05/16	0.2	117.05	0	117.85	117.50	0.2	4,089	0.00%
2022/05/13	1.1	118.56	0.1	119.24	120.00	1	4,090	0.02%
2022/05/12	0	117.78	1.1	115.53	114.50	-1	4,116	-0.03%
2022/05/11	0.1	119.10	0	119.50	119.00	0.1	4,144	0.00%
2022/05/10	0.2	121.00	0	121.00	121.00	0.2	4,151	0.00%
2022/05/09	2	123.23	1	119.00	120.00	1	4,184	0.02%
2022/05/06	1.2	123.83	3	123.33	124.00	-1.8	4,239	-0.04%
2022/05/05	1	122.50	1	121.52	122.50	0	4,270	0.00%
2022/05/04	0	121.00	0	121.17	120.50	0	4,300	0.00%
2022/05/03	0	117.00	0	118.00	118.00	0	4,301	0.00%
2022/04/29	0.1	118.88	0	118.40	118.00	0.1	4,323	0.00%
2022/04/28	0	115.79	5	115.00	116.00	-5	4,350	-0.11%
2022/04/27	0	114.88	0.1	115.51	114.50	-0.1	4,364	0.00%
2022/04/26	0	117.50	0	117.50	117.00	0	4,367	0.00%
2022/04/25	1	118.00	6	117.00	117.00	-5	4,373	-0.11%
2022/04/22	0	122.79	0	123.50	122.50	0	4,365	0.00%
2022/04/21	0	123.00	1	123.50	123.50	-1	4,382	-0.02%
2022/04/20	1	122.01	1	123.49	122.00	0	4,395	0.00%
2022/04/19	1	121.04	0	122.00	121.00	1	4,414	0.02%
2022/04/18	0	120.79	0.2	120.36	120.00	-0.2	4,427	0.00%
2022/04/15	0	122.00	1	123.50	122.00	-1	4,450	-0.02%
2022/04/14	0	123.00	1	123.50	122.00	-1	4,447	-0.02%
2022/04/13	0	122.93	7	123.00	123.50	-7	4,452	-0.16%
2022/04/12	0	118.88	0	119.46	120.00	0	4,464	0.00%
2022/04/11	2	120.77	1	121.02	120.00	1	4,473	0.02%
2022/04/08	0	120.81	0	122.50	122.00	0	4,497	0.00%
2022/04/07	0.1	118.93	1.1	117.26	116.50	-1.1	4,491	-0.02%
2022/04/06	1.1	119.59	0	120.50	120.00	1.1	4,498	0.02%
2022/04/01	0.2	122.87	0	123.50	123.00	0.1	4,564	0.00%
2022/03/31	0	122.75	0	124.00	122.50	0	4,563	0.00%
2022/03/30	2.1	122.50	0	123.32	122.50	2.1	4,568	0.04%
2022/03/29	1	123.50	0	123.69	122.00	1	4,564	0.02%
2022/03/28	0	123.50	1	121.03	122.50	-1	4,565	-0.02%
2022/03/25	1.3	124.20	0	124.50	123.00	1.3	4,581	0.03%
2022/03/24	2	127.26	0	129.24	127.50	2	4,574	0.04%
2022/03/23	4.2	130.38	1	130.50	129.00	3.2	4,601	0.07%
2022/03/22	0.1	131.33	2	131.50	130.00	-1.9	4,618	-0.04%
2022/03/21	1	131.48	0.1	131.44	130.50	0.9	4,630	0.02%
2022/03/18	1.1	129.57	6	130.17	131.50	-4.9	4,671	-0.10%
2022/03/17	1.1	129.84	2.1	131.76	133.00	-0.9	4,668	-0.02%
2022/03/16	3.6	129.48	1.1	131.70	129.00	2.5	4,670	0.05%
2022/03/15	0.2	139.76	3.1	140.32	134.00	-2.8	4,713	-0.06%
2022/03/14	2	140.01	4	140.37	139.50	-2	4,762	-0.04%
2022/03/11	2.1	140.51	4	139.26	140.00	-1.9	4,851	-0.04%
2022/03/10	31.3	143.30	6	142.84	139.00	25.2	4,898	0.52%
2022/03/09	30.4	144.75	22	143.93	141.00	8.4	4,863	0.17%
2022/03/08	11	145.73	20.2	147.22	150.00	-9.1	4,582	-0.20%
2022/03/07	20	148.18	24.3	151.40	146.50	-4.2	4,386	-0.10%
2022/03/04	33.4	153.65	32.2	156.01	153.00	1.2	4,324	0.03%
2022/03/03	9.1	144.97	14.1	140.84	150.00	-5	3,707	-0.14%
2022/03/02	8.6	135.16	11	135.45	136.50	-2.4	3,540	-0.07%
2022/03/01	9.1	132.96	4	135.62	137.00	5.1	3,559	0.14%
2022/02/25	0	131.50	6.1	131.17	133.00	-6	3,537	-0.17%
2022/02/24	6.1	128.76	0	127.60	126.50	6	3,523	0.17%
2022/02/23	1	131.49	7.1	131.43	131.50	-6	3,539	-0.17%
2022/02/22	3.1	129.36	17	128.27	129.00	-14	3,578	-0.39%
2022/02/21	23	132.91	4.2	135.80	133.50	18.8	3,596	0.52%
2022/02/18	1.1	131.34	6.1	129.58	129.50	-5	3,554	-0.14%
2022/02/17	7.4	127.37	1.3	129.32	127.00	6.1	3,609	0.17%
2022/02/16	1.1	127.91	5.1	127.50	128.50	-4	3,712	-0.11%
2022/02/15	6.3	125.90	0	126.50	124.00	6.2	3,877	0.16%
2022/02/14	6	128.66	6	126.92	125.50	0	4,015	0.00%
2022/02/11	3	126.67	0.1	128.75	125.50	2.9	4,066	0.07%
2022/02/10	2	126.50	3.1	126.00	125.50	-1.1	4,158	-0.03%
2022/02/09	1	125.00	4	125.00	125.50	-3	4,363	-0.07%
2022/02/08	9.1	121.80	1.1	122.01	122.50	8	4,597	0.17%
2022/02/07	1	113.75	1.1	117.10	121.00	-0.1	4,926	0.00%
2022/01/26	1.1	115.31	14.1	113.75	112.00	-12.9	5,286	-0.24%
2022/01/25	0.3	112.17	1.1	111.03	110.50	-0.8	5,312	-0.01%
2022/01/24	2	112.51	1	113.05	115.50	1	5,363	0.02%
2022/01/21	1.5	118.26	0	117.00	116.00	1.5	5,426	0.03%
2022/01/20	0.2	123.95	0.1	123.05	122.50	0.2	5,453	0.00%
2022/01/19	0.1	122.51	7	120.93	120.50	-7	5,473	-0.13%
2022/01/18	0	124.03	0	124.52	123.50	0	5,514	0.00%
2022/01/17	4	123.50	6	123.75	123.50	-2	5,631	-0.04%
2022/01/14	1	124.03	12.1	125.01	126.50	-11	5,724	-0.19%
2022/01/13	1	126.05	0	127.25	126.00	1	5,812	0.02%
2022/01/12	0.2	127.94	0.1	128.06	127.50	0.1	5,870	0.00%
2022/01/11	2.1	129.28	6	129.83	129.00	-4	5,925	-0.07%
2022/01/10	0	131.50	1	130.54	130.50	-1	6,145	-0.02%
2022/01/07	0	132.94	2.4	131.38	132.00	-2.4	6,498	-0.04%
2022/01/06	0	0.00	2	133.99	133.00	-2	6,755	-0.03%
2022/01/05	4	133.00	0	0.00	132.50	4	6,946	0.06%
2022/01/04	2	133.26	2.1	134.25	134.50	0	7,109	0.00%
2022/01/03	3.2	133.34	0	133.69	134.00	3.2	7,160	0.04%
2021/12/30	2	136.02	3.1	136.19	136.50	-1	7,336	-0.01%
2021/12/29	3.1	137.85	2	138.76	137.50	1	7,451	0.01%
2021/12/28	8	141.69	7.1	140.33	139.00	0.9	7,728	0.01%
2021/12/27	0.1	136.29	5	136.70	137.00	-4.9	7,866	-0.06%
2021/12/24	7	136.43	0	136.00	135.50	7	8,083	0.09%
2021/12/23	0.1	137.92	0	137.00	136.50	0	8,152	0.00%
2021/12/22	1	138.03	1	138.52	138.00	0	8,257	0.00%
2021/12/21	0	136.00	2	139.00	139.50	-2	8,354	-0.02%
2021/12/20	1	136.50	1	137.99	136.00	0	8,425	0.00%
2021/12/17	2	138.23	1	139.47	137.00	1	8,496	0.01%
2021/12/16	1.1	136.44	0	136.00	135.00	1.1	8,538	0.01%
2021/12/15	1	135.49	0.3	135.30	135.00	0.7	8,598	0.01%
2021/12/14	1.1	137.48	0	133.87	133.00	1.1	8,730	0.01%
2021/12/13	1.1	139.08	1	139.52	139.00	0	8,724	0.00%
2021/12/10	3	141.33	2	142.26	140.00	1	8,798	0.01%
2021/12/09	11	143.32	8	143.00	142.50	3	8,860	0.03%
2021/12/08	3	148.17	3.2	150.07	147.00	-0.2	8,831	0.00%
2021/12/07	10	145.10	10.1	147.13	148.00	-0.1	8,808	0.00%
2021/12/06	6	146.58	19.1	145.98	145.00	-13	8,776	-0.15%
2021/12/03	19.6	144.18	18	143.06	142.00	1.5	8,830	0.02%
2021/12/02	26	142.00	9.1	143.61	144.00	16.9	9,082	0.19%
2021/12/01	5	137.40	1	137.01	138.00	4	8,992	0.04%
2021/11/30	2	136.77	25.1	138.31	138.50	-23.1	9,138	-0.25%
2021/11/29	1	132.47	3	130.84	131.50	-2	9,035	-0.02%
2021/11/26	8.3	133.33	1	132.72	130.00	7.3	9,061	0.08%
2021/11/25	33	137.39	12.1	138.00	136.50	20.9	9,055	0.23%
2021/11/24	0.1	135.73	1	135.03	136.50	-1	9,073	-0.01%
2021/11/23	0	134.79	4	134.50	134.50	-4	9,123	-0.04%
2021/11/22	5	133.30	2.1	133.77	133.50	2.9	9,286	0.03%
2021/11/19	3.1	132.87	2	135.18	131.50	1	9,360	0.01%
2021/11/18	1	133.12	5.1	136.79	134.50	-4	9,485	-0.04%
2021/11/17	13.1	134.35	3	134.00	134.00	10.1	9,734	0.10%
2021/11/16	14	134.82	11.1	136.41	137.00	2.9	9,905	0.03%
2021/11/15	4.1	136.25	0	134.50	133.50	4.1	10,229	0.04%
2021/11/12	7	140.32	11	138.37	136.00	-4	10,591	-0.04%
2021/11/11	3	138.97	17	138.73	132.00	-14	10,671	-0.13%
2021/11/10	13	140.34	2	140.51	136.50	11	10,848	0.10%
2021/11/09	1	138.99	37.3	140.78	139.50	-36.3	10,983	-0.33%
2021/11/08	21	137.26	10	137.60	139.00	11	11,068	0.10%
2021/11/05	34.1	133.69	26	133.92	134.00	8.1	11,188	0.07%
2021/11/04	48.1	141.95	20	142.07	139.00	28	11,506	0.24%
2021/11/03	12	143.17	35	141.09	145.00	-23	11,528	-0.20%
2021/11/02	20	132.17	7.2	132.31	132.00	12.8	11,579	0.11%
2021/11/01	3.2	130.05	2	129.50	130.50	1.2	11,708	0.01%
2021/10/29	6	130.99	3	131.16	129.00	3	11,795	0.03%
2021/10/28	0	128.86	2	128.51	125.00	-2	12,143	-0.02%
2021/10/27	1.1	124.52	0.1	124.13	126.00	1	12,656	0.01%
2021/10/26	0	125.50	2	125.78	126.50	-2	13,233	-0.02%
2021/10/25	3	125.83	2	127.50	127.00	1	13,697	0.01%
2021/10/22	4	124.50	2	122.00	122.00	2	14,045	0.01%
2021/10/21	0	128.21	1.2	128.52	126.50	-1.1	14,397	-0.01%
2021/10/20	3.1	129.61	5.1	127.12	125.00	-2.1	14,730	-0.01%
2021/10/19	4.1	126.13	4	126.88	127.00	0.1	15,460	0.00%
2021/10/18	7.2	123.79	7.1	125.09	126.00	0.1	16,272	0.00%
2021/10/15	4.1	134.21	0	133.12	133.00	4.1	16,540	0.02%
2021/10/14	3	132.00	29.1	129.12	138.00	-26	16,727	-0.16%
2021/10/13	5.5	130.00	2.1	129.11	125.50	3.4	17,170	0.02%
2021/10/12	2	131.20	3	131.67	133.00	-1	18,156	-0.01%
2021/10/08	1.1	132.97	1.1	131.61	132.00	0	18,599	0.00%
2021/10/07	8	136.92	3	135.83	134.00	5	19,234	0.03%
2021/10/06	9.2	128.62	7.1	128.22	129.50	2.1	19,609	0.01%
2021/10/05	3	133.00	7	129.43	132.50	-4	20,105	-0.02%
2021/10/04	6.4	133.41	7.1	129.73	126.00	-0.8	20,507	0.00%
2021/10/01	11.2	135.14	11.2	135.58	140.00	0	21,336	0.00%
2021/09/30	2	144.95	3.1	144.99	144.00	-1	21,979	0.00%
2021/09/29	0.2	140.22	0	140.96	139.00	0.2	22,568	0.00%
2021/09/28	4.4	144.51	2	143.25	143.50	2.4	23,358	0.01%
2021/09/27	3.2	151.96	0.1	149.00	149.00	3.1	24,326	0.01%
2021/09/24	3.8	154.98	4.2	155.34	156.00	-0.4	25,248	0.00%
2021/09/23	1.7	148.72	3.3	150.93	151.50	-1.6	25,817	-0.01%
2021/09/22	0.2	150.35	2.1	149.36	147.00	-1.9	26,759	-0.01%
2021/09/17	6.1	154.65	4.1	154.01	155.50	2.1	27,221	0.01%
2021/09/16	0.1	151.15	0	151.90	153.00	0.1	27,892	0.00%
2021/09/15	1	151.89	7.1	151.22	152.00	-6	28,218	-0.02%
2021/09/14	4	150.26	5.1	150.10	150.00	-1	28,740	0.00%
2021/09/13	9.1	155.94	7	154.71	151.50	2.1	29,687	0.01%
2021/09/10	2.1	155.47	3.1	157.52	158.00	-1	30,107	0.00%
2021/09/09	2	157.48	5	154.60	156.00	-3	30,598	-0.01%
2021/09/08	1.2	151.36	3	150.68	154.00	-1.8	30,648	-0.01%
2021/09/07	29	157.68	31.2	158.58	154.00	-2.2	30,675	-0.01%
2021/09/06	0.1	153.86	18	152.78	151.50	-17.9	30,423	-0.06%
2021/09/03	33.3	163.91	21.1	160.66	157.50	12.3	30,452	0.04%
2021/09/02	3.2	177.75	5.3	176.64	177.00	-2.1	30,303	-0.01%
2021/09/01	7.1	176.58	2.1	176.32	175.00	5	30,320	0.02%
2021/08/31	10.2	181.91	1	182.50	179.50	9.2	30,343	0.03%
2021/08/30	0.2	180.72	11.2	182.37	182.50	-11	30,448	-0.04%
2021/08/27	7.1	180.93	0.4	180.64	178.00	6.7	30,524	0.02%
2021/08/26	9.2	186.15	6	183.96	182.00	3.2	30,680	0.01%
2021/08/25	4	184.73	5	185.51	185.00	-1	30,722	0.00%
2021/08/24	6.2	185.72	8.2	186.71	180.00	-2.1	31,199	-0.01%
2021/08/23	15.2	188.65	14	190.60	184.00	1.2	31,441	0.00%
2021/08/20	14.1	176.65	18	176.44	177.00	-3.9	31,193	-0.01%
2021/08/19	36.1	183.86	36.1	183.01	174.00	0	31,090	0.00%
2021/08/18	22.1	185.49	36.2	182.26	191.50	-14.1	30,973	-0.05%
2021/08/17	7.1	178.85	3.1	181.63	174.50	4	30,603	0.01%
2021/08/16	7	180.20	29	180.04	182.50	-22	30,542	-0.07%
2021/08/13	22.2	180.99	14.1	181.79	175.00	8.1	30,388	0.03%
2021/08/12	8.1	179.67	17.1	179.79	184.00	-9	30,321	-0.03%
2021/08/11	9.2	181.39	9.1	181.60	177.50	0.1	30,246	0.00%
2021/08/10	36.1	188.45	36.3	189.26	187.00	-0.2	29,958	0.00%
2021/08/09	23.1	188.38	29.1	189.15	183.00	-6	29,466	-0.02%
2021/08/06	24.1	185.98	16.2	187.08	180.00	7.9	29,109	0.03%
2021/08/05	9.2	180.60	12	179.17	180.50	-2.8	28,742	-0.01%
2021/08/04	6.2	183.64	5	184.01	184.50	1.2	28,625	0.00%
2021/08/03	29.2	186.03	13	182.54	182.50	16.2	28,699	0.06%
2021/08/02	15.1	186.22	23.5	183.39	190.00	-8.4	28,426	-0.03%
2021/07/30	51.5	196.57	42.1	193.87	183.00	9.5	27,927	0.03%
2021/07/29	31	192.19	35	195.74	201.50	-4	27,415	-0.01%
2021/07/28	20.3	188.73	24.8	187.74	183.50	-4.5	27,036	-0.02%
2021/07/27	31.5	199.05	28.1	197.35	190.00	3.5	26,859	0.01%
2021/07/26	17.1	211.14	18.2	209.23	206.50	-1	26,606	0.00%
2021/07/23	44.2	222.93	31.1	219.96	210.00	13.1	26,290	0.05%
2021/07/22	47.1	207.64	53.5	206.09	224.50	-6.4	25,550	-0.02%
2021/07/21	28.3	218.37	31.2	220.34	208.00	-2.9	24,754	-0.01%
2021/07/20	29.6	224.45	29.2	226.38	229.00	0.5	24,353	0.00%
2021/07/19	32.9	242.09	34.4	241.32	235.00	-1.5	23,886	-0.01%
2021/07/16	151.3	263.75	130.3	264.52	244.00	21	23,486	0.09%	大買/大賣/
2021/07/15	40.2	246.27	42	248.09	257.50	-1.9	22,414	-0.01%
2021/07/14	37.4	240.69	48.1	235.07	234.50	-10.7	21,868	-0.05%
2021/07/13	42.6	260.56	22.3	261.24	252.00	20.3	21,299	0.10%
2021/07/12	39.4	291.26	42.2	293.46	279.50	-2.8	20,787	-0.01%
2021/07/09	40.6	291.63	35.2	292.23	280.00	5.5	20,166	0.03%
2021/07/08	55.2	300.17	70.7	296.65	295.50	-15.5	19,499	-0.08%
2021/07/07	76.7	289.20	70.4	285.40	290.00	6.3	18,526	0.03%
2021/07/06	52.4	297.69	56	298.06	283.00	-3.7	17,714	-0.02%
2021/07/05	69.7	302.29	110.1	305.44	294.00	-40.5	17,091	-0.24%	大賣/
2021/07/02	137.5	297.62	75.1	298.87	307.00	62.4	16,199	0.39%	大買/
2021/07/01	59.1	276.71	67.2	280.42	286.50	-8.1	15,143	-0.05%
2021/06/30	27	248.67	41.3	252.42	260.50	-14.3	14,146	-0.10%
2021/06/29	83.3	250.74	42.2	249.49	237.00	41.1	13,514	0.30%
2021/06/28	45.2	235.89	48.1	240.98	244.00	-2.9	12,513	-0.02%
2021/06/25	88.2	215.21	83.1	218.51	222.00	5.1	11,999	0.04%
2021/06/24	13	199.85	22.4	197.50	202.00	-9.4	11,191	-0.08%
2021/06/23	57.4	186.96	84.1	189.03	184.00	-26.7	10,842	-0.25%
2021/06/22	81.2	211.69	51.1	211.97	197.00	30.1	10,244	0.29%
2021/06/21	49.4	203.48	26	201.54	205.50	23.4	9,196	0.25%
2021/06/18	66.2	183.83	51.2	183.65	189.50	14.9	8,712	0.17%
2021/06/17	13.1	162.25	3.2	164.43	172.50	9.9	8,170	0.12%
2021/06/16	13.2	157.99	20	156.95	157.00	-6.8	8,058	-0.08%
2021/06/15	10.3	140.08	8.8	146.00	146.00	1.5	7,942	0.02%
2021/06/11	11	131.97	25	135.76	133.00	-14	7,888	-0.18%
2021/06/09	6	128.91	2	127.52	125.00	4	7,759	0.05%
2021/06/08	3	128.16	7	126.22	128.50	-4	7,737	-0.05%
2021/06/07	27.1	122.81	33	122.52	122.50	-5.9	7,707	-0.08%
2021/06/04	17	135.21	14.1	136.28	133.00	3	7,735	0.04%
2021/06/03	32.9	126.26	23.1	129.38	132.00	9.7	7,666	0.13%
2021/06/02	6	124.00	7	123.86	124.00	-1	7,441	-0.01%
2021/06/01	55.1	103.38	58.5	105.89	113.00	-3.4	7,205	-0.05%
2021/05/31	44.1	102.06	45	102.57	103.00	-0.9	6,640	-0.01%
2021/05/28	13	93.70	3	93.70	93.70	10	6,264	0.16%
2021/05/27	15	84.87	17	85.20	85.20	-2	6,424	-0.03%
2021/05/26	37	74.31	65.1	74.23	77.50	-28.1	6,440	-0.44%
2021/05/25	35	71.14	31	72.21	70.50	4	6,167	0.06%
2021/05/24	25.1	72.46	28	74.02	72.00	-3	6,069	-0.05%
2021/05/21	17	71.26	23.1	71.34	71.50	-6.1	5,882	-0.10%
2021/05/20	16.1	69.85	19	69.45	68.40	-2.9	5,775	-0.05%
2021/05/19	39	69.13	17	68.83	71.10	22	5,621	0.39%
2021/05/18	3	65.50	6	64.16	65.70	-3	5,490	-0.06%
2021/05/17	7.1	60.27	2.1	62.13	59.80	5	5,451	0.09%
2021/05/14	4.1	66.78	4	68.70	65.70	0.1	5,343	0.00%
2021/05/13	4	65.64	9.1	67.63	68.20	-5	5,260	-0.10%
2021/05/12	17.1	72.43	4	72.85	70.10	13.1	5,162	0.25%
2021/05/11	32	80.22	25.1	83.51	77.80	6.9	5,087	0.14%
2021/05/10	31	80.53	48	80.98	82.10	-17	4,860	-0.35%
2021/05/07	10.1	73.37	7	74.11	74.70	3	4,707	0.06%
2021/05/06	7	72.87	17	73.58	72.90	-10	4,628	-0.22%
2021/05/05	13	73.10	13	73.09	73.10	0	4,535	0.00%
2021/05/04	92	77.27	62	77.61	72.00	30	4,407	0.68%
2021/05/03	39	79.41	18	79.90	79.90	21	4,116	0.51%
2021/04/29	2	69.30	16	71.99	72.70	-14	3,920	-0.36%
2021/04/28	4	68.90	5	70.18	68.90	-1	3,807	-0.03%
2021/04/27	32	70.00	23.1	69.37	69.30	8.9	3,763	0.24%
2021/04/26	3.1	67.46	4	68.75	69.30	-0.9	3,660	-0.03%
2021/04/23	6	62.98	2	63.15	63.00	4	3,560	0.11%
2021/04/22	18	69.65	11	70.42	64.90	7	3,487	0.20%
2021/04/21	1	68.20	2	63.67	68.30	-1	3,175	-0.03%
2021/04/20	17	59.28	17	60.65	62.10	0	3,068	0.00%
2021/04/19	5	61.38	6	61.57	61.80	-1	3,000	-0.03%
2021/04/16	6	58.07	18	57.94	58.70	-12	2,881	-0.42%
2021/04/14	20	54.85	15	55.95	55.10	5	2,817	0.18%
2021/04/13	3	56.90	0	0.00	55.50	3	2,817	0.11%
2021/04/12	1	53.70	12	55.09	55.20	-11	2,759	-0.40%
2021/04/09	16	53.32	1	53.60	53.60	15	2,725	0.55%
2021/04/08	3	55.27	11.4	55.11	55.30	-8.4	2,696	-0.31%
2021/04/07	0	0.00	5.1	55.40	55.10	-5.1	2,703	-0.19%
2021/04/06	3	55.00	1.4	54.71	54.80	1.6	2,797	0.06%
2021/04/01	5	55.20	0	54.80	54.80	5	2,872	0.17%
2021/03/30	18	54.60	0	0.00	54.70	18	2,841	0.63%
2021/03/26	0	0.00	19	52.80	53.00	-19	2,850	-0.67%
2021/03/25	13	51.71	0	0.00	51.70	13	2,929	0.44%
2021/03/24	5	52.60	0	0.00	52.90	5	2,946	0.17%
2021/03/23	9	52.49	3	53.57	53.10	6	2,947	0.20%
2021/03/22	7.4	54.82	4	54.90	54.60	3.4	2,936	0.11%
2021/03/19	4	52.55	2	52.85	53.00	2	2,971	0.07%
2021/03/18	1	52.70	11	51.67	52.50	-10	3,079	-0.32%
2021/03/17	2	50.55	17	50.42	50.40	-15	3,108	-0.48%
2021/03/16	12	49.55	1	49.25	49.25	11	3,083	0.36%
2021/03/15	2	49.90	3	50.10	49.95	-1	3,075	-0.03%
2021/03/12	12	47.65	36.3	48.39	48.55	-24.3	2,987	-0.81%
2021/03/11	21	47.88	1	48.00	47.80	20	2,938	0.68%
2021/03/10	24	47.33	0	47.80	47.90	24	2,887	0.83%
2021/03/09	0	0.00	5	46.85	47.70	-5	2,699	-0.19%
2021/03/08	0	0.00	5	44.75	44.60	-5	2,633	-0.19%
2021/03/05	3	43.80	5	43.90	43.85	-2	2,612	-0.08%
2021/03/04	16	43.65	5	44.60	43.80	11	2,610	0.42%
2021/03/03	6	43.88	2	44.15	44.20	4	2,577	0.16%
2021/03/02	4	48.44	3	47.23	44.85	1	2,542	0.04%
2021/02/26	25	45.24	61	43.76	45.35	-36	2,354	-1.53%
2021/02/25	5	42.20	21	42.00	41.85	-16	2,235	-0.72%
2021/02/24	0	0.00	1	41.05	40.95	-1	2,219	-0.05%
2021/02/23	1	41.75	1	42.15	41.75	0	2,228	0.00%
2021/02/22	7	42.48	3	42.25	42.15	4	2,221	0.18%
2021/02/19	19	39.98	0	40.00	39.95	19	2,170	0.88%
2021/02/18	15	40.12	0	40.05	40.05	15	2,177	0.69%
2021/02/17	1	39.90	0	0.00	40.00	1	2,165	0.05%
2021/02/04	0	38.50	0	0.00	38.40	0	2,168	0.00%
2021/02/02	1	37.75	1	38.75	38.75	0	2,260	0.00%
2021/02/01	0	0.00	4	37.28	37.40	-4	2,314	-0.17%
2021/01/28	0	0.00	1	38.75	39.00	-1	2,339	-0.04%
2021/01/27	0	0.00	1	39.80	39.15	-1	2,382	-0.04%
2021/01/26	0	0.00	1	39.90	39.85	-1	2,383	-0.04%
2021/01/25	8	39.55	8	39.20	39.45	0	2,373	0.00%
2021/01/22	0	0.00	5.1	38.41	39.20	-5.1	2,378	-0.21%
2021/01/21	8	38.60	6.2	38.87	38.15	1.8	2,382	0.08%
2021/01/20	3	38.70	3	38.27	37.95	0	2,382	0.00%
2021/01/19	0.8	38.79	2.7	38.75	38.85	-1.8	2,363	-0.08%
2021/01/18	0	0.00	1	37.90	38.40	-1	2,396	-0.04%
2021/01/14	0	0.00	10	40.05	40.00	-10	2,375	-0.42%
2021/01/13	0	0.00	1	40.00	40.05	-1	2,379	-0.04%
2021/01/08	0	0.00	0	39.20	39.15	0	2,422	0.00%
2021/01/07	1	39.80	0	0.00	39.10	1	2,448	0.04%
2021/01/06	4	40.50	6	40.22	39.60	-2	2,477	-0.08%
2021/01/05	11	40.89	9	40.75	40.85	2	2,492	0.08%
2021/01/04	0	0.00	2	41.53	41.45	-2	2,475	-0.08%
2020/12/31	1	41.30	2	41.05	41.05	-1	2,459	-0.04%
2020/12/29	11	42.64	14	43.88	42.20	-3	2,434	-0.12%
2020/12/28	5	42.84	5	42.78	43.00	0	2,328	0.00%
2020/12/25	0	0.00	2	40.40	40.15	-2	2,230	-0.09%
2020/12/24	3	39.78	0	0.00	39.85	3	2,223	0.13%
2020/12/23	1	39.75	7	39.62	40.20	-6	2,220	-0.27%
2020/12/22	10	40.88	1	40.00	39.80	9	2,246	0.40%
2020/12/21	19.5	42.11	9	42.47	42.15	10.5	2,215	0.47%
2020/12/18	9.5	40.72	4	41.75	40.35	5.5	2,150	0.26%
2020/12/17	1	41.10	0	0.00	41.10	1	2,137	0.05%
2020/12/16	4.5	42.24	1	42.00	42.00	3.5	2,156	0.16%
2020/12/15	0.5	41.80	2	40.90	42.00	-1.5	2,118	-0.07%
2020/12/14	4	40.51	7	40.36	41.40	-3	2,018	-0.15%
2020/12/11	2	38.25	16	38.74	38.60	-14	1,885	-0.74%
2020/12/10	10	37.98	35	38.53	37.95	-25	1,800	-1.39%
2020/12/09	0	0.00	16	37.38	37.70	-16	1,794	-0.89%
2020/12/08	4	36.40	4	36.60	36.50	0	1,810	0.00%
2020/12/07	4	35.80	0	0.00	35.50	4	1,841	0.22%
2020/12/04	0	0.00	9	36.31	36.60	-9	1,898	-0.47%
2020/12/03	2	35.75	2	36.25	35.80	0	1,960	0.00%
2020/12/02	9	35.67	0	0.00	35.60	9	2,039	0.44%
2020/12/01	15	36.65	0	0.00	36.30	15	2,119	0.71%
2020/11/30	16	36.93	0	0.00	36.80	16	2,227	0.72%
2020/11/27	2	36.88	3	36.80	37.05	-1	2,311	-0.04%
2020/11/26	0	0.00	0	37.10	37.00	0	2,493	0.00%
2020/11/25	2	36.50	1	36.50	36.55	1	2,628	0.04%
2020/11/24	16	37.33	2	36.95	36.90	14	2,647	0.53%
2020/11/23	2	37.75	0	0.00	37.75	2	2,620	0.08%
2020/11/20	0	0.00	0	37.60	37.55	0	2,603	0.00%
2020/11/18	15	38.18	0	0.00	38.20	15	2,565	0.58%
2020/11/16	5	37.36	0	0.00	37.70	5	2,553	0.20%
2020/11/13	1	37.10	0	0.00	37.10	1	2,552	0.04%
2020/11/12	0	0.00	0	37.35	37.35	0	2,561	0.00%
2020/11/10	3	38.77	0	38.15	38.15	3	2,557	0.12%
2020/11/09	1	40.15	6	40.75	40.00	-5	2,494	-0.20%
2020/11/06	2	38.60	0	0.00	38.35	2	2,430	0.08%
2020/11/05	1	38.60	1	39.55	38.60	0	2,459	0.00%
2020/11/04	0	0.00	0	39.05	39.20	0	2,474	0.00%
2020/11/03	2	38.50	0	0.00	38.60	2	2,437	0.08%
2020/10/28	0	0.00	1	38.70	38.15	-1	2,442	-0.04%
2020/10/27	1	38.30	4	37.95	38.40	-3	2,432	-0.12%
2020/10/23	0	0.00	2	37.90	37.80	-2	2,393	-0.08%
2020/10/21	2	38.70	1	38.20	38.00	1	2,396	0.04%
2020/10/20	4	37.50	0	0.00	38.25	4	2,388	0.17%
2020/10/19	1	37.60	9	37.59	38.20	-8	2,363	-0.34%
2020/10/16	4	36.08	6	37.35	36.10	-2	2,322	-0.09%
2020/10/15	0	0.00	1	37.10	36.95	-1	2,312	-0.04%
2020/10/14	1	37.75	18	38.09	37.85	-17	2,283	-0.74%
2020/10/13	4	36.65	11	36.60	36.65	-7	2,239	-0.31%
2020/10/07	0	0.00	1	35.50	35.95	-1	2,198	-0.05%
2020/10/06	0	0.00	4	35.65	35.40	-4	2,197	-0.18%
2020/10/05	0	0.00	2	35.45	35.65	-2	2,244	-0.09%
2020/09/30	0	0.00	0	34.80	34.95	0	2,258	0.00%
2020/09/24	2	34.23	1	33.65	34.00	1	2,519	0.04%
2020/09/23	8	34.84	3	33.80	33.80	5	2,552	0.20%
2020/09/22	3	34.95	4	35.13	35.40	-1	2,535	-0.04%
2020/09/21	1	35.65	0	0.00	35.65	1	2,507	0.04%
2020/09/17	2	34.90	3	34.22	34.30	-1	2,477	-0.04%
2020/09/16	3	34.65	0	0.00	34.70	3	2,459	0.12%
2020/09/15	4	35.88	1	35.45	35.55	3	2,440	0.12%
2020/09/14	2	35.05	2	35.90	35.80	0	2,439	0.00%
2020/09/10	4	37.80	3	38.05	37.85	1	2,393	0.04%
2020/09/09	14	38.51	5	38.42	38.20	9	2,359	0.38%
2020/09/08	1	38.20	18	38.24	38.00	-17	2,298	-0.74%
2020/09/07	15	39.72	4	39.35	38.75	11	2,230	0.49%
2020/09/04	3	39.10	8	39.09	40.10	-5	2,151	-0.23%
2020/09/03	5	38.36	8	38.24	38.05	-3	2,068	-0.15%
2020/09/02	9	36.07	15	36.06	36.25	-6	1,953	-0.31%
2020/09/01	39	35.61	18	34.90	34.40	21	1,871	1.12%
2020/08/31	6	35.28	6	35.68	35.75	0	1,684	0.00%
2020/08/28	2	32.68	4	32.65	32.50	-2	1,537	-0.13%
2020/08/27	0	0.00	0	31.35	31.45	0	1,493	0.00%
2020/08/21	2	30.90	0	0.00	31.00	2	1,626	0.12%
2020/08/20	3	30.48	0	0.00	30.30	3	1,620	0.19%
2020/08/19	2	32.00	0	0.00	31.20	2	1,607	0.12%
2020/08/18	2	32.00	1	32.15	32.00	1	1,607	0.06%
2020/08/17	0	0.00	15	31.91	32.00	-15	1,602	-0.94%
2020/08/14	0	0.00	2	31.55	31.55	-2	1,590	-0.13%
2020/08/12	0	0.00	2	30.35	30.85	-2	1,580	-0.13%
2020/08/11	5	31.58	0	0.00	30.90	5	1,578	0.32%
2020/08/10	1	32.00	6	31.79	31.90	-5	1,540	-0.32%
2020/08/07	0	0.00	6	30.46	30.70	-6	1,488	-0.40%
2020/08/05	0	0.00	1	29.10	29.60	-1	1,458	-0.07%
2020/08/04	1	28.85	0	0.00	28.85	1	1,446	0.07%
2020/08/03	4	28.61	2	29.50	28.50	2	1,445	0.14%
2020/07/31	2	29.03	0	0.00	29.10	2	1,420	0.14%
2020/07/30	0	0.00	10	29.35	29.30	-10	1,408	-0.71%
2020/07/28	10	28.80	0	0.00	28.20	10	1,377	0.73%
2020/07/23	0	0.00	0	29.00	29.15	0	1,340	0.00%
2020/07/22	0	0.00	11	29.12	29.15	-11	1,336	-0.82%
2020/07/21	1	28.90	0	0.00	28.95	1	1,326	0.08%
2020/07/20	0	0.00	10	28.05	28.20	-10	1,311	-0.76%
2020/07/16	0	0.00	1	28.00	27.85	-1	1,295	-0.08%
2020/07/14	10	28.53	0	0.00	28.05	10	1,283	0.78%
2020/07/13	10	28.65	10	29.10	29.00	0	1,262	0.00%
2020/07/10	10	29.10	2	29.35	28.60	8	1,251	0.64%
2020/07/09	1	30.90	2	30.80	30.70	-1	1,194	-0.08%
2020/07/08	6	31.90	0	0.00	31.90	6	1,165	0.51%
2020/07/07	6	31.70	0	0.00	31.65	6	1,127	0.53%
2020/07/06	17	31.71	11	32.07	31.70	6	1,093	0.55%
2020/07/03	15	30.24	4	30.54	30.55	11	989	1.11%
2020/07/02	0	0.00	2	27.75	28.20	-2	828	-0.24%
2020/07/01	2	27.40	0	0.00	27.50	2	768	0.26%
2020/06/30	2	27.45	0	27.35	27.40	2	743	0.27%
2020/06/29	4	27.45	0	0.00	27.45	4	729	0.55%
2020/06/24	11	27.45	0	0.00	27.45	11	712	1.54%
2020/06/23	5	27.50	0	0.00	27.50	5	707	0.71%
2020/06/18	1	27.45	4	27.35	27.50	-3	667	-0.45%
2020/06/17	0	0.00	4	27.15	27.25	-4	642	-0.62%
2020/06/16	0	0.00	2	26.65	26.60	-2	614	-0.33%
2020/06/15	0	0.00	10	26.65	26.45	-10	604	-1.65%
2020/06/03	10	26.05	0	0.00	26.05	10	537	1.86%
2020/06/02	1	26.20	2	26.20	26.20	-1	522	-0.19%
2020/06/01	1	26.50	1	26.35	26.25	0	507	0.00%
2020/05/29	7	26.50	0	0.00	26.50	7	456	1.53%
2020/05/28	0	0.00	0	24.00	24.10	0	378	0.00%
2020/05/22	0	0.00	0	23.80	23.95	0	338	0.00%
2020/05/21	1	23.85	0	0.00	24.00	1	322	0.31%
2020/05/18	0	0.00	5	23.15	23.20	-5	299	-1.67%
2020/05/15	0	0.00	0	24.10	22.70	0	290	0.00%
2020/05/08	1	21.60	0	22.10	21.70	1	269	0.37%
2020/04/27	0	0.00	0	21.70	21.40	0	269	0.00%
2020/04/09	0	0.00	4	20.45	20.60	-4	251	-1.59%
2020/04/06	0	0.00	4	18.90	19.20	-4	241	-1.65%
2020/03/23	4	17.95	3	17.85	18.00	1	231	0.43%
2020/03/19	0	0.00	17	18.04	17.60	-17	223	-7.60%
2020/03/17	0	0.00	4	19.30	19.00	-4	215	-1.85%
2020/03/12	0	0.00	0	21.60	21.45	0	195	0.00%
2020/03/09	0	0.00	0	22.40	22.20	0	203	0.00%
2020/03/06	1	22.50	0	0.00	22.65	1	195	0.51%
2020/03/05	0	0.00	0	22.90	22.80	0	191	0.00%
2020/03/04	0	0.00	0	24.45	22.65	0	194	0.00%
2020/03/03	0	0.00	0	23.00	22.85	0	190	0.00%
2020/02/27	0	0.00	0	23.90	22.75	0	186	0.00%
2020/02/24	5	22.90	0	0.00	23.00	5	186	2.67%
2020/02/21	0	0.00	0	23.05	23.00	0	185	0.00%
2020/02/18	0	0.00	0	22.80	22.80	0	177	0.00%
2020/02/17	1	22.85	1	22.75	22.75	0	177	0.00%
2020/02/14	0	0.00	0	22.95	22.95	0	176	0.00%
2020/02/12	0	0.00	1	23.00	23.00	-1	180	-0.55%
2020/02/03	2	22.80	0	0.00	22.95	2	190	1.05%
2020/01/10	1	24.00	0	0.00	24.10	1	188	0.53%
2019/12/24	0	0.00	0	23.95	24.05	0	236	0.00%
2019/12/20	0	0.00	0	24.15	24.00	0	239	0.00%
2019/12/06	0	0.00	0.2	24.30	24.20	-0.2	234	-0.09%
2019/11/27	1	24.10	0	0.00	24.10	1	228	0.44%
2019/11/25	0	0.00	0	24.05	24.05	0	231	0.00%
2019/11/12	0	0.00	0	24.00	23.90	0	254	0.00%
2019/11/11	0	0.00	0	23.90	23.85	0	252	0.00%
2019/11/05	0	0.00	0	24.10	24.10	0	253	0.00%
2019/11/04	0	0.00	0.1	23.45	23.45	-0.1	245	-0.03%
2019/10/22	0	0.00	0	23.75	23.70	0	271	0.00%
2019/10/15	0	0.00	0	23.95	23.90	0	328	0.00%
2019/09/19	1	24.00	0	0.00	24.00	1	330	0.30%
2019/09/09	0	0.00	4	24.30	24.40	-4	322	-1.24%
2019/09/06	0	0.00	0	24.20	24.20	0	332	0.00%
2019/09/02	1	23.80	0	0.00	23.70	1	332	0.30%
2019/08/28	0	0.00	1	23.60	23.65	-1	339	-0.29%
2019/08/23	0	0.00	10	23.85	23.70	-10	339	-2.94%
2019/08/16	0	0.00	1	23.30	23.25	-1	325	-0.31%
2019/08/15	0	0.00	0	23.50	23.35	0	324	0.00%
2019/08/14	0	0.00	0	23.65	23.50	0	326	0.00%
2019/08/07	0	0.00	0	23.60	23.35	0	331	0.00%
2019/07/31	0	0.00	1	24.00	24.00	-1	398	-0.25%
2019/07/29	0	0.00	1	24.20	24.15	-1	427	-0.23%
2019/07/22	2	24.45	2	24.55	24.35	0	437	0.00%
2019/07/19	1	26.50	110	26.55	26.55	-109	422	-25.78%	大賣/鉅額交易
2019/07/18	7	26.56	52	26.53	26.50	-45	411	-10.94%
2019/07/17	0	0.00	13	26.53	26.50	-13	412	-3.15%
2019/07/16	0	0.00	29	26.51	26.50	-29	408	-7.10%
2019/07/15	0	0.00	4	26.48	26.45	-4	404	-0.99%
2019/07/12	0	0.00	9	26.47	26.45	-9	408	-2.20%
2019/07/11	0	0.00	6	26.48	26.50	-6	416	-1.44%
2019/07/10	0	0.00	4	26.40	26.40	-4	431	-0.93%
2019/07/09	1	26.45	2	26.35	26.35	-1	472	-0.21%
2019/07/08	0	0.00	6	26.60	26.45	-6	491	-1.22%
2019/07/05	0	0.00	2	26.60	26.40	-2	510	-0.39%
2019/07/04	0	0.00	6	26.55	26.45	-6	512	-1.17%
2019/07/03	0	0.00	2	26.50	26.25	-2	537	-0.37%
2019/07/02	0	0.00	3	26.42	26.40	-3	542	-0.55%
2019/07/01	0	0.00	11	26.30	26.30	-11	548	-2.01%
2019/06/24	10	25.90	6	26.05	25.95	4	627	0.64%
2019/06/21	5	25.79	0	0.00	25.65	5	629	0.79%
2019/06/14	0	0.00	12	26.12	25.50	-12	646	-1.86%
2019/06/13	1	25.65	7	25.86	25.90	-6	634	-0.95%
2019/06/12	0	0.00	13	25.80	25.70	-13	639	-2.03%
2019/06/11	0	0.00	15	25.49	25.55	-15	639	-2.34%
2019/06/10	0	0.00	1	25.30	25.30	-1	639	-0.16%
2019/06/06	2	25.25	0	0.00	25.25	2	643	0.31%
2019/05/24	1	25.10	0	0.00	25.30	1	680	0.15%
2019/05/23	1	25.25	0	25.45	25.15	1	685	0.15%
2019/05/17	1	25.25	0	0.00	25.20	1	704	0.14%
2019/05/16	10	25.45	0	0.00	25.35	10	704	1.42%
2019/05/15	0	0.00	1	25.60	25.65	-1	702	-0.14%
2019/05/14	10	25.40	46	24.79	25.40	-36	704	-5.11%
2019/05/13	28	25.33	3	25.05	25.15	25	697	3.59%
2019/05/10	2	26.00	3	25.83	25.80	-1	677	-0.15%
2019/05/09	16	25.89	0	0.00	26.05	16	670	2.39%
2019/05/08	26	26.33	129	26.38	26.30	-103	666	-15.46%	大賣/鉅額交易
2019/05/07	35	27.32	1	27.55	27.25	34	654	5.20%
2019/05/06	193	27.65	0	0.00	27.35	193	638	30.21%	大買/鉅額交易
2019/05/03	12	27.97	0	0.00	28.05	12	625	1.92%
2019/05/02	13	27.95	0	0.00	28.00	13	622	2.09%
2019/04/30	4	27.90	250	27.90	27.90	-246	617	-39.87%	大賣/鉅額交易
2019/04/29	0	0.00	5	28.10	28.00	-5	602	-0.83%
2019/04/25	0	0.00	0	27.95	28.10	0	596	0.00%
2019/04/23	1	28.10	0	0.00	28.10	1	582	0.17%
2019/04/19	0	27.90	0	0.00	27.90	0	564	0.00%
2019/04/18	2	27.70	0	0.00	27.80	2	568	0.35%
2019/04/17	4.2	27.97	0	0.00	27.95	4.2	563	0.75%
2019/04/16	24	28.10	0	0.00	28.10	24	551	4.35%
2019/04/15	4	28.49	1	28.65	28.15	3	530	0.57%
2019/04/12	3	27.90	1	27.80	27.95	2	486	0.41%
2019/04/11	17	27.29	2	27.45	27.60	15	464	3.23%
2019/04/10	4	27.25	0	0.00	27.30	4	442	0.90%
2019/04/09	1	27.30	0	0.00	27.30	1	437	0.23%
2019/04/03	30	26.60	0	0.00	26.60	30	400	7.50%
2019/04/02	42	26.57	0	26.60	26.60	42	394	10.64%
2019/03/29	10	26.58	0	0.00	26.65	10	377	2.65%
2019/03/28	10	26.45	0	0.00	26.50	10	372	2.68%
2019/03/27	4	26.68	2	26.95	26.60	2	361	0.55%
2019/03/20	0	0.00	0	26.25	26.00	0	307	0.00%
2019/03/15	4	25.58	0	0.00	25.55	4	328	1.22%
2019/03/14	6	25.60	0	0.00	25.65	6	323	1.85%
2019/03/13	2	25.60	0	0.00	25.70	2	324	0.62%
2019/03/12	2	25.65	0	0.00	25.70	2	324	0.62%
2019/03/11	8	25.64	0	0.00	25.60	8	322	2.48%
2019/03/08	0	0.00	1	25.80	25.85	-1	323	-0.31%
2019/03/07	2	25.65	0	0.00	25.85	2	324	0.62%
2019/03/06	1	25.85	0	0.00	25.85	1	327	0.31%
2019/03/05	0	0.00	4	25.95	25.90	-4	327	-1.22%
2019/03/04	0	0.00	0	26.00	26.00	0	324	0.00%
2019/02/27	4	25.83	0	0.00	25.90	4	317	1.26%
2019/02/25	8	25.78	2	25.85	25.75	6	314	1.91%
2019/02/22	6	25.53	0	0.00	25.60	6	304	1.97%
2019/02/21	12	25.56	0	0.00	25.60	12	298	4.02%
2019/02/20	2	25.30	6.1	25.35	25.35	-4.1	295	-1.39%
2019/02/19	10	25.28	0	0.00	25.30	10	295	3.39%
2019/02/18	10	25.37	0	0.00	25.40	10	293	3.41%
2019/02/14	2	24.85	0	24.95	25.00	2	296	0.67%
2019/02/13	16	24.91	0	0.00	24.90	16	302	5.30%
2019/02/12	1	24.90	0	0.00	25.05	1	305	0.33%
2019/02/11	1	24.80	0	0.00	24.85	1	312	0.32%
2019/01/29	2	24.98	0	0.00	24.95	2	363	0.55%
2019/01/28	64	25.29	0	0.00	25.20	64	361	17.69%
2019/01/24	0	0.00	4	24.68	24.70	-4	356	-1.12%
2019/01/22	0	0.00	0	24.30	24.45	0	357	0.00%
2019/01/15	0	0.00	0	24.95	24.40	0	395	0.00%
2019/01/10	0	0.00	2	24.40	24.35	-2	433	-0.46%
2019/01/08	0	0.00	1	24.55	24.55	-1	451	-0.22%
2019/01/07	0	0.00	4	24.53	24.50	-4	470	-0.85%
2019/01/04	1	24.15	14	24.16	24.35	-13	482	-2.69%
2019/01/02	0	0.00	2	24.30	24.40	-2	511	-0.39%
2018/12/25	0	0.00	8	24.34	24.35	-8	553	-1.45%
2018/12/22	0	0.00	12	24.53	24.55	-12	619	-1.94%
2018/12/21	0	0.00	29	24.48	24.65	-29	626	-4.63%
2018/12/20	0	0.00	8	24.50	24.50	-8	629	-1.27%
2018/12/19	5	25.07	0	25.10	25.05	5	629	0.79%
2018/12/18	17	25.04	0	0.00	25.00	17	642	2.64%
2018/12/17	28	25.42	0	0.00	25.40	28	648	4.32%
2018/12/14	38	25.21	0	0.00	25.25	38	654	5.81%
2018/12/13	50	25.24	0	0.00	25.25	50	695	7.19%
2018/12/12	51	25.02	0	0.00	25.10	51	704	7.24%
2018/12/04	0	0.00	1	25.15	25.05	-1	888	-0.11%
2018/12/03	1	25.00	0	0.00	25.10	1	894	0.11%
2018/11/29	2	24.70	0	0.00	24.85	2	881	0.23%
2018/11/12	0	0.00	2	25.13	24.70	-2	866	-0.23%
2018/10/25	1	24.90	0	0.00	24.85	1	840	0.12%
2018/10/23	0	25.25	0	0.00	25.30	0	837	0.00%
2018/10/19	0	0.00	2	25.45	26.10	-2	820	-0.24%
2018/10/18	1	25.50	0	0.00	25.75	1	810	0.12%
2018/10/17	2	25.20	0	0.00	24.95	2	796	0.25%
2018/10/15	12	24.78	10	24.90	25.20	2	771	0.26%
2018/10/12	13	23.72	11	23.85	24.40	2	754	0.26%
2018/10/02	0	0.00	1	26.65	26.70	-1	707	-0.14%
2018/10/01	1	26.25	3	26.70	27.00	-2	693	-0.29%
2018/09/28	0	0.00	3	25.88	25.80	-3	652	-0.46%
2018/09/25	2	25.45	0	0.00	25.50	2	645	0.31%
2018/09/21	0	0.00	2	25.10	24.95	-2	634	-0.32%
2018/09/20	1	25.20	0	0.00	25.00	1	626	0.16%
2018/09/17	0	0.00	8	26.67	26.50	-8	587	-1.36%
2018/09/14	15	26.43	10	26.40	26.55	5	547	0.91%
2018/09/12	1	25.65	2	25.78	25.65	-1	491	-0.20%
2018/09/11	0	0.00	41	24.67	25.40	-41	436	-9.39%
2018/09/10	0	0.00	0	23.95	23.90	0	383	0.00%
2018/09/04	0	0.00	1	24.15	24.30	-1	376	-0.27%
2018/09/03	0	0.00	0	24.15	24.15	0	377	0.00%
2018/08/15	0	0.00	9	24.00	24.00	-9	372	-2.42%
2018/08/10	1	24.55	0	0.00	24.60	1	351	0.28%
2018/08/08	0	0.00	1	24.70	24.55	-1	332	-0.30%
2018/08/07	0	0.00	1	24.30	24.20	-1	322	-0.31%
2018/08/06	0	0.00	6	24.10	24.10	-6	320	-1.87%
2018/07/20	0	0.00	0	23.50	23.55	0	316	0.00%
2018/07/17	0	0.00	0	23.15	23.25	0	330	0.00%
2018/07/09	0	0.00	0	23.50	23.60	0	373	0.00%
2018/07/06	0	0.00	0	23.40	23.35	0	376	0.00%
2018/06/29	0	0.00	3	24.65	24.50	-3	484	-0.62%
2018/06/28	1	24.50	0	0.00	24.45	1	494	0.20%
2018/06/27	10	24.65	0	0.00	24.50	10	536	1.86%
2018/06/22	0	0.00	1	23.95	23.90	-1	652	-0.15%
2018/06/12	0	0.00	0	24.00	24.00	0	651	0.00%
2018/06/11	1	24.10	0	0.00	24.15	1	648	0.15%
2018/06/08	1	24.00	0	0.00	23.80	1	649	0.15%
2018/06/04	0	0.00	1	24.05	24.00	-1	641	-0.16%
2018/05/28	0	0.00	0	23.65	23.75	0	630	0.00%
2018/05/14	0	0.00	0	24.15	24.20	0	653	0.00%
2018/05/11	0	0.00	1	23.75	23.70	-1	648	-0.15%
2018/05/08	0	0.00	2	23.75	23.80	-2	650	-0.31%
2018/04/25	2	22.55	0	0.00	23.05	2	656	0.30%
2018/04/24	2	22.88	0	0.00	23.00	2	661	0.30%
2018/04/23	2	23.55	0	0.00	23.40	2	652	0.31%
2018/04/18	1	23.25	1	23.55	23.55	0	644	0.00%
2018/04/16	16	24.25	2	23.98	23.95	14	622	2.25%
2018/04/13	8	24.52	0	0.00	24.45	8	604	1.32%
2018/04/11	0	0.00	10	25.15	25.30	-10	596	-1.68%
2018/04/10	5	25.00	1	25.05	24.90	4	573	0.70%
2018/04/09	0	0.00	2	25.95	25.45	-2	568	-0.35%
2018/04/03	1	25.10	2	25.10	25.35	-1	540	-0.18%
2018/04/02	1	24.90	0	0.00	24.50	1	507	0.20%
2018/03/31	6	24.93	1	25.25	24.85	5	501	1.00%
2018/03/30	5	25.25	0	0.00	25.05	5	493	1.01%
2018/03/29	13	25.31	12	25.01	25.40	1	453	0.22%
2018/03/28	2	24.35	8	24.29	24.10	-6	382	-1.57%
2018/03/19	2	23.45	1	23.45	23.55	1	331	0.30%
2018/03/15	1	23.15	0	0.00	23.25	1	325	0.31%
2018/03/05	0	0.00	5	22.55	22.40	-5	389	-1.28%
2018/03/02	0	0.00	0	22.60	22.75	0	394	0.00%
2018/02/07	0	0.00	0	22.90	22.70	0	471	0.00%
2018/02/06	6	22.78	0	0.00	21.80	6	472	1.27%
2018/02/01	0	0.00	1	23.40	23.35	-1	479	-0.21%
2018/01/22	0	23.55	0	0.00	23.65	0	617	0.00%
2018/01/17	0	0.00	0	23.60	23.55	0	638	0.00%
2018/01/15	1	23.35	0	0.00	23.30	1	653	0.15%
2018/01/08	0	0.00	2	23.77	23.70	-2	690	-0.29%
2018/01/03	0	0.00	1	23.55	23.70	-1	691	-0.14%
2018/01/02	0	0.00	1	23.70	23.70	-1	691	-0.14%