宅配通 (2642)-國泰-高雄券商分點個股進出

台股 » 個股 » 宅配通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宅配通

(2642)

可現股當沖

股價
37.75
漲跌
--
漲幅
0.00%
成交量
26張
產業
上市航運類股
354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

宅配通 (2642)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/08	0.4	37.98	0	0.00	37.75	0.4	81	0.54%
2024/05/07	0.1	37.91	0	0.00	37.75	0.1	81	0.16%
2024/05/06	0	37.95	0	0.00	37.75	0	81	0.05%
2024/05/03	0.1	37.85	0	0.00	37.65	0.1	81	0.14%
2024/05/02	0	37.75	5	37.60	37.75	-5	81	-6.09%
2024/04/30	0.2	37.73	0	0.00	37.55	0.2	81	0.21%
2024/04/29	0.3	37.76	0	0.00	37.65	0.3	81	0.38%
2024/04/26	0.5	37.43	0	0.00	37.20	0.5	80	0.59%
2024/04/25	0.3	37.46	0.1	37.45	37.25	0.2	80	0.24%
2024/04/24	0.3	37.43	0	0.00	37.25	0.3	81	0.31%
2024/04/23	1.3	37.09	1	37.49	37.10	0.4	82	0.46%
2024/04/22	1.3	37.80	0	0.00	37.50	1.3	82	1.54%
2024/04/19	2.5	37.29	1	37.40	37.25	1.5	81	1.85%
2024/04/18	0.5	37.63	0	0.00	37.45	0.5	80	0.61%
2024/04/17	1.5	37.53	0.9	37.60	37.50	0.6	79	0.70%
2024/04/16	1.7	37.59	0	0.00	37.40	1.7	80	2.13%
2024/04/15	0.5	37.96	0	0.00	37.70	0.5	79	0.58%
2024/04/12	1.2	38.13	0	0.00	37.75	1.2	79	1.56%
2024/04/11	0.3	38.14	1	37.90	37.90	-0.7	79	-0.94%
2024/04/10	0.3	38.24	0	38.10	38.05	0.2	79	0.29%
2024/04/09	1.1	37.78	0.7	38.00	37.75	0.5	81	0.59%
2024/04/08	0.2	37.95	0	0.00	37.80	0.2	82	0.23%
2024/04/03	0.3	37.85	0.1	37.90	37.80	0.2	82	0.26%
2024/04/02	1.4	37.80	1	37.90	37.75	0.4	82	0.47%
2024/04/01	0	0.00	0	38.00	37.95	0	81	-0.01%
2024/03/29	0.3	37.82	0	0.00	37.60	0.3	82	0.32%
2024/03/28	1.3	37.78	0	0.00	37.70	1.3	82	1.58%
2024/03/27	0.4	37.73	0.1	37.85	37.70	0.4	81	0.45%
2024/03/26	2.9	37.73	1.6	37.87	37.60	1.3	83	1.54%
2024/03/25	0.3	38.11	1	37.75	37.70	-0.7	82	-0.89%
2024/03/22	3.1	38.02	1	38.10	37.85	2.2	81	2.63%
2024/03/21	0.5	38.26	0	0.00	38.05	0.5	81	0.56%
2024/03/20	0.4	38.22	30	38.00	38.00	-29.6	81	-36.21%
2024/03/19	0.1	38.31	10	38.10	38.15	-9.9	81	-12.14%
2024/03/18	1.2	38.13	0.9	38.25	38.05	0.2	81	0.29%
2024/03/15	0.3	38.34	0	0.00	38.20	0.3	81	0.31%
2024/03/14	0.5	38.35	0	0.00	38.10	0.5	80	0.68%
2024/03/13	0.5	38.34	0	0.00	38.05	0.5	80	0.58%
2024/03/12	2.5	38.17	2	38.22	38.20	0.5	79	0.61%
2024/03/11	0.3	38.49	0	0.00	38.20	0.3	80	0.40%
2024/03/08	1.7	38.34	0	0.00	38.25	1.7	84	2.00%
2024/03/07	9.4	38.32	6.7	38.45	38.35	2.7	89	3.05%
2024/03/06	1.3	38.29	0.1	38.40	38.20	1.2	88	1.32%
2024/03/05	1.5	38.41	1	38.50	38.30	0.5	88	0.59%
2024/03/04	4.8	38.50	19.4	38.46	38.40	-14.6	88	-16.54%
2024/03/01	2.8	38.76	1	38.90	38.70	1.8	86	2.11%
2024/02/29	2.8	38.79	0	0.00	38.75	2.8	86	3.24%
2024/02/27	7	38.98	4	39.15	38.75	3	85	3.51%
2024/02/26	0.7	39.49	0.9	39.51	39.15	-0.2	84	-0.29%
2024/02/23	4.9	39.51	0.9	39.56	39.15	4	84	4.73%
2024/02/22	3.6	39.66	2.8	39.63	39.55	0.8	83	1.00%
2024/02/21	2.4	38.97	0	0.00	38.85	2.4	81	2.99%
2024/02/20	2	38.91	0	0.00	39.00	2	81	2.49%
2024/02/19	3.3	38.87	1	39.45	38.80	2.4	80	2.99%
2024/02/16	0.2	39.43	0	0.00	39.10	0.2	78	0.20%
2024/02/15	2	39.03	0	0.00	38.95	2	78	2.59%
2024/02/05	5	39.42	3	39.56	39.30	2	79	2.56%
2024/02/02	4.4	39.57	2.7	39.71	39.50	1.7	81	2.06%
2024/02/01	0.1	39.84	0	39.85	39.65	0	85	0.06%
2024/01/31	0.5	39.80	0	0.00	39.50	0.5	85	0.55%
2024/01/30	5.9	39.65	4.2	39.76	39.60	1.7	86	1.98%
2024/01/29	2.3	39.82	2.3	39.87	39.55	-0.1	87	-0.08%
2024/01/26	1.5	39.39	0	0.00	39.25	1.5	87	1.67%
2024/01/25	0.1	39.69	0	0.00	39.45	0.1	87	0.14%
2024/01/24	0.1	39.70	0	0.00	39.55	0.1	87	0.09%
2024/01/23	0	39.90	0	0.00	39.45	0	87	0.01%
2024/01/22	1	39.46	0	0.00	39.40	1	88	1.17%
2024/01/19	0.1	39.35	0	0.00	39.40	0.1	89	0.08%
2024/01/18	0.1	39.61	0	0.00	39.35	0.1	90	0.16%
2024/01/17	2.7	39.52	2	39.62	39.05	0.7	90	0.82%
2024/01/16	1.8	40.31	1	40.35	40.05	0.8	88	0.87%
2024/01/15	1	40.46	0.2	40.80	40.45	0.9	88	0.98%
2024/01/12	0.1	40.78	0	0.00	40.60	0.1	90	0.17%
2024/01/11	0.1	40.80	0	0.00	40.60	0.1	91	0.14%
2024/01/10	0.2	41.14	0	0.00	40.55	0.2	92	0.23%
2024/01/09	0.1	41.55	0	41.50	40.95	0	93	0.02%
2024/01/08	5	41.57	0	0.00	41.55	5	93	5.38%
2024/01/05	0.2	41.62	1	41.40	41.50	-0.8	94	-0.87%
2024/01/04	1	41.31	1.9	41.50	41.40	-0.9	95	-0.92%
2024/01/03	0.3	42.13	3	41.60	41.50	-2.7	94	-2.90%
2024/01/02	0.3	42.00	0	42.00	41.70	0.2	92	0.22%
2023/12/29	0.3	41.35	0	0.00	41.10	0.3	91	0.31%
2023/12/28	0.1	41.30	0	0.00	41.10	0.1	91	0.10%
2023/12/27	0.1	41.46	1.2	41.33	41.30	-1.1	91	-1.19%
2023/12/26	9	41.70	3	41.35	41.40	6	91	6.58%
2023/12/25	1.2	41.33	0	0.00	41.30	1.2	91	1.27%
2023/12/22	1.1	41.50	0	0.00	41.40	1.1	90	1.18%
2023/12/21	2	41.75	0.2	41.50	41.45	1.8	90	1.99%
2023/12/20	0.2	41.44	0	0.00	41.45	0.2	87	0.20%
2023/12/19	0.3	41.31	0	0.00	41.15	0.3	87	0.35%
2023/12/18	0.2	41.20	0	0.00	41.40	0.2	87	0.22%
2023/12/15	0	40.90	0	0.00	40.80	0	86	0.01%
2023/12/14	0	40.70	0	0.00	40.50	0	85	0.01%
2023/12/13	0	40.70	0	0.00	40.50	0	84	0.02%
2023/12/12	0.2	41.00	0	0.00	40.80	0.2	84	0.26%
2023/12/11	0.1	41.00	0	0.00	40.80	0.1	84	0.08%
2023/12/08	2.1	41.01	0	0.00	41.05	2.1	84	2.49%
2023/12/07	0	41.29	0	0.00	41.05	0	84	0.02%
2023/12/06	0	41.68	0	41.60	41.40	0	84	-0.02%
2023/12/05	1	42.68	1.9	41.95	41.75	-0.9	82	-1.05%
2023/12/04	3	42.23	5.3	42.00	42.45	-2.3	78	-2.89%
2023/12/01	2.1	40.36	1.1	40.31	40.30	1	72	1.42%
2023/11/30	0.1	40.28	4	40.10	40.05	-3.9	71	-5.51%
2023/11/29	0.1	40.29	0	0.00	40.15	0.1	70	0.18%
2023/11/28	0	0.00	2	39.85	39.95	-2	69	-2.86%
2023/11/24	0	39.85	0	0.00	39.70	0	69	0.01%
2023/11/22	0	39.80	0	39.80	39.65	0	69	0.00%
2023/11/21	1.2	39.91	0	0.00	39.80	1.2	68	1.77%
2023/11/20	0	39.70	0	0.00	39.65	0	68	0.05%
2023/11/17	0	39.64	0	0.00	39.45	0	67	0.04%
2023/11/15	0.1	39.28	0	0.00	39.15	0.1	66	0.14%
2023/11/14	3.1	39.17	0	0.00	39.15	3.1	66	4.60%
2023/11/13	0.3	39.40	1	39.10	39.30	-0.7	66	-1.02%
2023/11/10	2.2	39.93	2	39.82	39.70	0.3	66	0.38%
2023/11/09	1	40.72	0	40.60	40.80	1	63	1.63%
2023/11/08	0.2	39.90	0	0.00	39.85	0.2	61	0.40%
2023/11/07	0.1	40.00	0	0.00	39.65	0.1	61	0.14%
2023/11/06	1.1	39.96	0	0.00	39.95	1.1	61	1.83%
2023/11/03	0.1	39.77	0	0.00	39.50	0.1	59	0.24%
2023/11/02	1	39.40	0	0.00	39.35	1	59	1.73%
2023/11/01	0.4	39.46	0.1	39.40	39.30	0.3	59	0.51%
2023/10/31	0	39.75	0.1	39.65	39.30	-0.1	59	-0.16%
2023/10/30	1.1	39.71	0.1	39.80	39.50	1.1	60	1.76%
2023/10/27	0.3	39.89	0	0.00	39.30	0.3	59	0.44%
2023/10/26	0.2	39.70	0	0.00	39.30	0.2	59	0.41%
2023/10/24	0.1	38.98	0	39.00	38.85	0.1	59	0.17%
2023/10/23	1.1	38.42	0	0.00	38.50	1.1	59	1.76%
2023/10/20	4.6	38.34	2.8	38.53	38.30	1.8	61	2.93%
2023/10/19	7.5	38.98	5.4	39.19	38.85	2.2	60	3.59%
2023/10/18	1.6	39.49	1	39.25	39.25	0.6	60	0.92%
2023/10/17	11.8	39.81	8	39.90	39.60	3.8	60	6.32%
2023/10/16	1.9	40.15	3	39.90	39.90	-1.1	61	-1.80%
2023/10/13	9.1	40.15	5.6	40.35	40.05	3.4	62	5.52%
2023/10/12	2.1	40.36	0	0.00	40.25	2.1	62	3.34%
2023/10/11	0.1	40.82	0.2	40.90	40.60	-0.1	63	-0.15%
2023/10/05	0.1	40.75	0	0.00	40.70	0.1	66	0.15%
2023/10/04	0.1	40.84	0	0.00	40.45	0.1	66	0.10%
2023/10/03	3.6	40.38	2.9	40.55	40.35	0.7	67	0.98%
2023/10/02	0.2	40.58	0.6	40.85	40.40	-0.4	69	-0.57%
2023/09/28	2.4	40.54	1.5	40.75	40.40	0.9	69	1.26%
2023/09/27	4.3	40.56	0.8	40.75	40.55	3.5	70	4.92%
2023/09/26	0.2	40.89	0	0.00	40.50	0.2	72	0.28%
2023/09/25	0.1	41.04	0	41.25	40.80	0	73	0.02%
2023/09/22	1.1	40.72	1.9	40.84	40.75	-0.8	73	-1.06%
2023/09/21	0.3	41.17	0.1	41.25	40.80	0.2	74	0.28%
2023/09/20	0	0.00	0.4	41.35	41.30	-0.4	74	-0.54%
2023/09/19	0	41.27	0	0.00	41.20	0	75	0.04%
2023/09/18	1.1	40.93	0.9	41.10	40.90	0.2	75	0.28%
2023/09/15	2	41.06	0	0.00	41.15	2	76	2.66%
2023/09/14	0.2	41.00	0	0.00	40.95	0.2	76	0.25%
2023/09/13	0.3	41.00	0	0.00	40.95	0.3	78	0.33%
2023/09/12	1.3	40.88	0.9	41.00	40.75	0.4	79	0.46%
2023/09/11	5.2	40.96	4.1	41.21	40.75	1.1	80	1.38%
2023/09/08	1.4	41.34	0.9	41.45	41.35	0.5	80	0.60%
2023/09/07	2.1	41.44	2.1	41.63	41.40	0	83	0.03%
2023/09/06	2.6	41.39	2.6	41.68	41.80	0.1	84	0.08%
2023/09/05	3.7	41.27	1.5	41.50	41.20	2.2	84	2.67%
2023/09/04	1.3	41.45	0.9	41.60	41.45	0.4	84	0.51%
2023/08/31	2.2	41.35	2	41.60	41.65	0.2	87	0.28%
2023/08/30	0.2	41.49	0	0.00	41.25	0.2	89	0.18%
2023/08/29	0	41.10	0	0.00	41.10	0	90	0.03%
2023/08/28	0	42.85	0	0.00	40.95	0	90	0.01%
2023/08/22	0	41.30	0	0.00	40.80	0	93	0.01%
2023/08/21	2.1	41.11	0	0.00	41.10	2.1	93	2.26%
2023/08/18	0	0.00	1	41.10	41.10	-1	93	-1.07%
2023/08/15	1	40.20	0	0.00	40.20	1	92	1.08%
2023/08/14	0.2	40.58	0	0.00	40.20	0.2	92	0.24%
2023/07/31	0.1	41.65	0	0.00	41.45	0.1	94	0.05%
2023/07/26	0	40.95	1	41.00	40.95	-1	93	-1.03%
2023/07/21	2	41.80	3	41.53	41.45	-1	92	-1.08%
2023/07/19	1.1	40.67	0	0.00	40.55	1.1	92	1.19%
2023/07/18	0.1	41.35	0	0.00	41.05	0.1	93	0.11%
2023/07/17	2	41.20	0	0.00	41.20	2	93	2.14%
2023/07/13	1	41.61	0	0.00	41.45	1	91	1.13%
2023/07/12	1	42.00	0	0.00	41.55	1	91	1.10%
2023/07/11	0.1	42.60	0	0.00	42.10	0.1	91	0.11%
2023/07/07	1.2	42.47	0	0.00	42.25	1.2	90	1.33%
2023/07/06	1.1	43.12	0	0.00	43.00	1.1	88	1.24%
2023/07/04	1	43.50	0	0.00	43.50	1	88	1.13%
2023/07/03	0	0.00	1	43.80	43.80	-1	87	-1.14%
2023/06/30	0	0.00	1	43.60	43.90	-1	86	-1.16%
2023/06/13	0.1	45.00	0	0.00	44.55	0.1	85	0.15%
2023/06/12	1	45.00	3	45.14	45.05	-2	84	-2.36%
2023/06/07	0.1	45.50	0	0.00	45.00	0.1	86	0.12%
2023/06/05	1	45.70	23	45.79	45.90	-22	87	-25.18%
2023/06/02	0	0.00	3	45.20	45.20	-3	86	-3.47%
2023/06/01	0.1	45.60	0	0.00	45.50	0.1	88	0.11%
2023/05/31	0.1	45.50	0	0.00	45.50	0.1	93	0.05%
2023/05/29	0	45.50	0	0.00	45.10	0	97	0.01%
2023/05/26	4	45.49	0	0.00	45.25	4	97	4.10%
2023/05/25	0	0.00	0	46.30	45.80	0	98	-0.02%
2023/05/19	0.2	45.58	0	0.00	45.55	0.2	104	0.16%
2023/05/17	2	44.75	0	0.00	44.95	2	106	1.88%
2023/05/16	0	0.00	1	44.70	44.75	-1	106	-0.94%
2023/05/11	0	0.00	2	45.40	45.00	-2	112	-1.78%
2023/05/10	0.1	46.00	1	46.00	45.70	-1	113	-0.84%
2023/05/05	6	46.54	3	46.35	46.55	3	120	2.50%
2023/05/04	0	0.00	2	45.60	46.65	-2	125	-1.59%
2023/05/02	1	46.00	0	0.00	45.95	1	130	0.77%
2023/04/27	0.1	45.45	0.2	45.45	45.50	-0.1	142	-0.07%
2023/04/26	1	45.90	0	0.00	45.45	1	145	0.69%
2023/04/25	0	0.00	1	46.50	45.75	-1	149	-0.67%
2023/04/24	0.1	46.20	0	0.00	46.00	0.1	155	0.06%
2023/04/21	0.1	46.46	0	0.00	45.50	0.1	159	0.07%
2023/04/19	0	0.00	2	46.70	46.65	-2	174	-1.15%
2023/04/11	1	47.30	0	0.00	47.30	1	305	0.33%
2023/04/10	1	47.40	0	0.00	47.40	1	309	0.32%
2023/04/06	0	0.00	1	47.40	47.35	-1	324	-0.31%
2023/03/31	1	47.45	0	0.00	47.35	1	345	0.29%
2023/03/29	1	47.45	0	0.00	47.35	1	411	0.24%
2023/03/28	1	47.50	0	48.00	47.45	1	470	0.20%
2023/03/24	0	0.00	1	47.51	47.50	-1	519	-0.20%
2023/03/21	0.1	47.50	0	0.00	47.55	0.1	526	0.01%
2023/03/16	1.1	46.82	0	0.00	46.25	1.1	529	0.22%
2023/03/13	1	48.00	0	0.00	48.45	1	534	0.19%
2023/03/10	3	48.77	0	0.00	48.70	3	535	0.57%
2023/03/09	1	49.50	0	0.00	49.50	1	535	0.19%
2023/03/06	0	0.00	1	50.00	49.70	-1	534	-0.19%
2023/03/03	2	49.40	5	49.60	49.65	-3	533	-0.56%
2023/03/01	2	48.05	0	0.00	48.00	2	529	0.38%
2023/02/23	0.1	49.70	1	49.05	49.00	-1	526	-0.18%
2023/02/21	0.1	49.30	2	49.15	48.95	-1.9	526	-0.37%
2023/02/17	0.3	48.85	1	48.80	48.60	-0.7	529	-0.13%
2023/02/15	0.1	48.40	0	0.00	48.00	0.1	536	0.02%
2023/02/14	0.3	48.50	1	48.25	48.20	-0.7	538	-0.14%
2023/02/13	0	0.00	5	48.00	47.95	-5	539	-0.93%
2023/02/10	6	48.55	3	48.55	48.55	3	541	0.55%
2023/02/09	0	0.00	4	49.41	49.35	-4	542	-0.74%
2023/02/08	0	0.00	1	49.50	49.55	-1	544	-0.18%
2023/02/07	5	49.50	0	0.00	49.70	5	547	0.91%
2023/02/06	0	49.80	0	0.00	49.65	0	550	0.00%
2023/02/03	0	0.00	1	51.00	50.50	-1	568	-0.18%
2023/02/02	1.1	50.69	0	0.00	50.70	1.1	567	0.19%
2023/02/01	1	49.40	0	0.00	49.60	1	569	0.18%
2023/01/30	1	49.15	0	0.00	49.35	1	566	0.18%
2023/01/16	1	49.85	0	0.00	49.00	1	556	0.18%
2023/01/13	9	49.86	4	50.23	49.90	5	552	0.90%
2023/01/12	15	50.56	2	51.55	49.90	13	549	2.37%
2023/01/11	1	51.60	1	51.30	51.00	0	542	0.00%
2023/01/10	4	51.30	1	51.50	50.80	3	538	0.56%
2023/01/09	3.3	52.34	3	52.00	51.80	0.3	533	0.06%
2023/01/06	12.1	53.57	6.5	53.25	53.30	5.6	524	1.07%
2023/01/05	11	53.23	29	53.10	54.00	-18	466	-3.86%
2023/01/04	0	0.00	1	50.00	49.50	-1	410	-0.24%
2023/01/03	1	49.55	0	50.00	49.45	1	411	0.24%
2022/12/30	0	50.40	0	0.00	50.10	0	409	0.00%
2022/12/29	1	49.55	1	49.70	50.80	0	406	0.00%
2022/12/28	1	50.20	1	50.20	50.00	0	403	0.00%
2022/12/27	16	51.52	1	51.00	51.00	15	400	3.75%
2022/12/26	1	51.80	1	52.40	51.80	0	396	0.00%
2022/12/23	2.1	52.29	13	53.08	52.10	-10.9	389	-2.80%
2022/12/22	11	52.31	1	52.80	51.50	10	373	2.68%
2022/12/21	17	52.86	9	52.69	52.90	8	358	2.23%
2022/12/20	15	51.99	22	52.59	53.60	-7	314	-2.22%
2022/12/19	18	50.62	7	51.54	49.60	11	263	4.18%
2022/12/16	1	48.70	11	48.69	48.20	-10	220	-4.53%
2022/12/15	11	48.98	1	48.35	48.65	10	216	4.62%
2022/12/14	1	47.00	0	0.00	47.00	1	211	0.47%
2022/12/05	0.1	48.00	10	46.75	47.75	-9.9	211	-4.69%
2022/12/02	0	0.00	17	46.51	46.55	-17	207	-8.19%
2022/12/01	0	46.20	0.1	46.30	46.20	-0.1	206	-0.05%
2022/11/29	1	44.10	1	44.35	45.10	0	206	0.00%
2022/11/24	0	0.00	2	44.70	45.00	-2	218	-0.92%
2022/11/22	0	0.00	1	43.55	43.55	-1	221	-0.45%
2022/11/21	7	44.07	0	0.00	43.80	7	226	3.10%
2022/11/18	5	44.20	0	0.00	44.10	5	231	2.16%
2022/11/17	0	0.00	2	44.85	44.90	-2	241	-0.83%
2022/11/16	2	44.45	0	0.00	44.40	2	240	0.83%
2022/11/15	0.1	45.20	0	0.00	45.00	0.1	242	0.04%
2022/11/11	1	45.25	1	45.40	45.40	0	244	0.00%
2022/11/10	0	0.00	3	44.60	44.25	-3	241	-1.24%
2022/11/04	0	0.00	2	44.15	44.00	-2	243	-0.82%
2022/11/03	3	43.60	4	43.06	43.60	-1	241	-0.41%
2022/11/02	15	43.66	1	43.85	43.50	14	238	5.88%
2022/11/01	3	44.77	11	44.61	43.70	-8	237	-3.37%
2022/10/31	1	42.00	6	42.30	42.40	-5	223	-2.24%
2022/10/28	3	43.55	3	42.15	42.00	0	221	0.00%
2022/10/27	0	0.00	3	41.20	41.60	-3	217	-1.38%
2022/10/26	5.1	40.50	11	40.18	40.50	-6	221	-2.68%
2022/10/21	0.2	40.70	0	0.00	40.45	0.2	223	0.09%
2022/10/20	0	40.47	0	0.00	40.40	0	224	0.00%
2022/10/19	0	42.25	0	0.00	41.20	0	225	0.01%
2022/10/18	1	42.00	0	0.00	41.90	1	226	0.44%
2022/10/17	0	0.00	3	40.13	41.20	-3	230	-1.30%
2022/10/13	0	41.00	0	0.00	39.30	0	234	0.01%
2022/10/12	0	42.55	1	41.40	41.55	-1	232	-0.42%
2022/10/11	0	0.00	1	44.60	42.85	-1	232	-0.43%
2022/10/06	5	45.65	5	45.00	45.00	0	236	0.00%
2022/10/05	0	46.00	0	0.00	45.40	0	242	0.00%
2022/10/04	0	0.00	1	45.90	46.30	-1	246	-0.41%
2022/10/03	0	0.00	1	45.80	45.80	-1	249	-0.40%
2022/09/28	1	43.50	0	0.00	43.20	1	255	0.39%
2022/09/26	1	46.90	0	0.00	45.80	1	277	0.36%
2022/09/23	1	49.55	4	49.33	49.40	-3	282	-1.06%
2022/09/22	1	50.00	0	0.00	50.00	1	291	0.34%
2022/09/21	2	50.25	0	0.00	50.20	2	295	0.68%
2022/09/20	0	0.00	0.1	50.90	50.80	-0.1	298	-0.05%
2022/09/19	3	50.27	2	50.20	50.20	1	308	0.33%
2022/09/12	0	0.00	0	52.30	52.30	0	379	-0.01%
2022/09/08	0.2	52.88	0	0.00	52.30	0.2	390	0.04%
2022/09/07	2.1	51.50	2	51.60	51.50	0.1	401	0.02%
2022/09/06	2	52.70	1	52.50	52.20	1	404	0.25%
2022/09/02	1	55.40	0	0.00	55.10	1	411	0.24%
2022/09/01	3	56.50	0	0.00	56.00	3	413	0.73%
2022/08/31	1	57.50	1	58.00	57.30	0	423	0.00%
2022/08/30	0	0.00	2	56.50	57.20	-2	421	-0.47%
2022/08/26	1	57.01	0	0.00	57.20	1	423	0.24%
2022/08/25	0	0.00	1	57.00	57.30	-1	425	-0.24%
2022/08/24	2	56.05	1	56.60	56.60	1	422	0.24%
2022/08/16	0	54.10	0.1	54.00	54.00	-0.1	422	-0.02%
2022/08/15	1	53.00	0	0.00	54.20	1	435	0.23%
2022/08/05	0	0.00	0	51.50	51.60	0	498	0.00%
2022/08/03	1	49.80	0	0.00	49.65	1	540	0.19%
2022/08/02	1	50.00	0	0.00	50.10	1	559	0.18%
2022/07/29	1	51.50	0	0.00	51.80	1	612	0.16%
2022/07/28	1	51.30	0	0.00	51.10	1	627	0.16%
2022/07/27	0.1	52.00	1	51.70	52.00	-0.9	652	-0.14%
2022/07/26	1	51.50	0	0.00	51.70	1	670	0.15%
2022/07/25	0	0.00	5	52.96	53.00	-5	709	-0.70%
2022/07/22	1	54.19	4	53.45	53.00	-3	805	-0.37%
2022/07/20	1	53.00	0.1	53.10	52.80	0.9	1,395	0.06%
2022/07/19	1.1	52.72	0	0.00	52.50	1.1	2,239	0.05%
2022/07/14	0	0.00	1	52.50	52.50	-1	2,502	-0.04%
2022/07/12	2	50.40	1	51.70	50.00	1	2,600	0.04%
2022/07/11	0	52.30	0	0.00	52.10	0	2,625	0.00%
2022/07/08	1	52.20	1	52.31	52.10	0	2,646	0.00%
2022/07/06	1.1	52.45	0	0.00	51.50	1.1	2,669	0.04%
2022/07/05	0.1	51.20	0	0.00	53.30	0.1	2,700	0.00%
2022/07/04	0	50.40	1	52.50	51.40	-1	2,724	-0.04%
2022/07/01	1	51.51	5	50.88	49.10	-4	2,796	-0.14%
2022/06/30	2	52.26	2	53.60	52.00	0	2,923	0.00%
2022/06/28	0	0.00	1	56.28	56.00	-1	3,231	-0.03%
2022/06/27	0	0.00	2.1	56.81	57.30	-2.1	3,296	-0.06%
2022/06/24	1	55.50	2	55.29	55.70	-1	3,346	-0.03%
2022/06/23	0	54.69	0	0.00	54.90	0	3,368	0.00%
2022/06/22	0.3	57.63	0	57.50	56.40	0.2	3,368	0.01%
2022/06/21	53	59.32	1.1	58.67	59.40	52	3,358	1.55%
2022/06/20	14	56.94	12	58.06	54.80	2	3,334	0.06%
2022/06/17	2	60.61	0	0.00	60.30	2	3,320	0.06%
2022/06/16	6.2	65.27	6	63.97	63.70	0.2	3,312	0.01%
2022/06/15	12	67.93	0	0.00	67.60	12	3,310	0.36%
2022/06/14	0.1	67.86	1	67.90	68.00	-0.9	3,314	-0.03%
2022/06/13	0.1	69.15	2	68.85	68.70	-1.9	3,316	-0.06%
2022/06/09	4	70.83	5	71.92	72.00	-1	3,327	-0.03%
2022/06/08	1	70.80	1	70.70	70.70	0	3,318	0.00%
2022/06/02	1	69.50	1	70.00	69.70	0	3,342	0.00%
2022/05/31	1	70.80	1	70.70	70.90	0	3,359	0.00%
2022/05/30	2	70.15	6.2	70.35	71.20	-4.2	3,361	-0.12%
2022/05/27	1	69.80	0	0.00	69.70	1	3,361	0.03%
2022/05/25	1	70.30	0	0.00	70.90	1	3,378	0.03%
2022/05/23	1	70.90	2	70.95	71.10	-1	3,438	-0.03%
2022/05/19	22	69.83	18	69.54	69.00	4	3,459	0.12%
2022/05/18	0	69.20	1.1	69.35	69.60	-1.1	3,459	-0.03%
2022/05/17	1	69.10	7	68.69	68.90	-6	3,468	-0.17%
2022/05/16	9	69.71	7	69.51	69.80	2	3,471	0.06%
2022/05/13	2	68.65	0	0.00	69.30	2	3,477	0.06%
2022/05/12	5	69.54	4	69.75	68.30	1	3,493	0.03%
2022/05/11	20	72.40	17	73.19	71.80	3	3,568	0.08%
2022/05/10	32	73.17	13	74.11	73.00	19	3,567	0.53%
2022/05/09	23	76.40	29	76.86	75.50	-6	3,575	-0.17%
2022/05/06	6	74.84	2	74.90	74.90	4	3,586	0.11%
2022/05/05	13	76.78	10	77.15	76.70	3	3,631	0.08%
2022/05/04	12	77.27	22	77.90	76.70	-10	3,785	-0.26%
2022/05/03	13	77.38	12	77.51	76.80	1	3,939	0.03%
2022/04/29	15.2	77.12	4	77.80	77.50	11.2	4,312	0.26%
2022/04/28	24.1	77.74	45	78.08	78.00	-20.9	4,541	-0.46%
2022/04/27	48	76.74	36	76.90	76.40	12	4,619	0.26%
2022/04/26	66.1	83.28	41	84.21	77.60	25.1	4,661	0.54%
2022/04/25	95.8	92.68	97.1	93.46	85.50	-1.2	4,578	-0.03%
2022/04/22	15	85.05	46.5	84.20	87.40	-31.5	4,137	-0.76%
2022/04/21	4	79.80	4.1	80.26	79.50	0	4,806	0.00%
2022/04/20	3	79.00	11.1	79.53	79.80	-8.1	5,549	-0.15%
2022/04/19	14	78.87	1.1	78.98	77.80	12.9	5,886	0.22%
2022/04/18	7.1	81.57	22.2	81.80	80.30	-15.1	6,132	-0.25%
2022/04/15	13.1	79.11	6	78.32	79.10	7.1	6,128	0.12%
2022/04/14	2	78.15	8	77.93	78.50	-6	6,265	-0.10%
2022/04/13	7	75.91	3	76.17	76.10	4	6,348	0.06%
2022/04/12	1	76.00	2	76.30	75.70	-1	6,375	-0.02%
2022/04/11	1	77.59	3	78.07	77.50	-2	6,387	-0.03%
2022/04/08	7	77.93	4	77.00	77.00	3	6,354	0.05%
2022/04/07	20	79.89	20	80.24	78.20	0	6,324	0.00%
2022/04/06	13	82.34	12	82.69	82.40	1	6,239	0.02%
2022/04/01	47.3	81.53	45.2	81.46	81.30	2.1	6,103	0.03%
2022/03/31	16.2	79.02	1	78.79	78.80	15.2	5,907	0.26%
2022/03/30	2	76.05	3.2	76.43	77.70	-1.2	5,786	-0.02%
2022/03/29	2.1	73.78	4	74.05	74.10	-1.9	5,719	-0.03%
2022/03/28	0	0.00	1.5	77.20	77.20	-1.5	5,663	-0.03%
2022/03/25	0.1	70.70	0	0.00	70.20	0.1	5,640	0.00%
2022/03/24	1	71.19	1	71.70	71.80	0	5,636	0.00%
2022/03/23	0	0.00	1	71.40	70.80	-1	5,647	-0.02%
2022/03/22	0.1	70.70	0	0.00	70.70	0.1	5,650	0.00%
2022/03/21	0.1	71.50	0.5	71.60	72.00	-0.4	5,651	-0.01%
2022/03/18	4	72.10	5.1	72.32	71.50	-1.1	5,653	-0.02%
2022/03/17	0.1	70.00	2	69.70	70.50	-2	5,649	-0.03%
2022/03/15	3.1	68.81	2	70.30	68.70	1.1	5,684	0.02%
2022/03/14	2.1	70.59	0	71.20	71.30	2.1	5,680	0.04%
2022/03/11	0	0.00	1	70.60	70.40	-1	5,682	-0.02%
2022/03/10	0	0.00	1	71.00	71.10	-1	5,687	-0.02%
2022/03/09	0	69.20	2.1	69.38	69.50	-2.1	5,695	-0.04%
2022/03/08	7.2	68.25	2.1	69.51	67.60	5.1	5,733	0.09%
2022/03/07	15.7	71.93	7	71.50	71.10	8.7	5,760	0.15%
2022/03/04	0	0.00	1.1	75.50	75.10	-1.1	5,821	-0.02%
2022/03/03	0	75.60	2	75.40	75.90	-2	5,843	-0.03%
2022/03/02	2	75.70	5	75.20	75.00	-3	5,847	-0.05%
2022/02/25	1	75.30	1	75.40	75.20	0	5,843	0.00%
2022/02/24	11	77.95	6	78.70	75.60	5	5,831	0.09%
2022/02/23	2	76.25	4	76.60	76.80	-2	5,779	-0.03%
2022/02/22	4.2	76.40	7	76.46	76.10	-2.8	5,776	-0.05%
2022/02/21	5	79.70	7	79.26	78.30	-2	5,762	-0.03%
2022/02/18	8	78.44	6.2	78.59	78.70	1.8	5,748	0.03%
2022/02/17	10	78.25	5.6	78.27	78.00	4.4	5,735	0.08%
2022/02/16	3.1	78.97	2	78.90	78.90	1.1	5,735	0.02%
2022/02/15	6.3	79.57	4	78.80	78.60	2.3	5,732	0.04%
2022/02/14	1	79.44	2	80.30	79.30	-1	5,729	-0.02%
2022/02/11	12	83.69	18.1	83.80	83.60	-6.1	5,715	-0.11%
2022/02/10	0	0.00	1	79.20	79.20	-1	5,627	-0.02%
2022/02/09	7	78.71	7	79.09	79.00	0	5,623	0.00%
2022/02/08	13.1	78.10	14.1	78.51	78.20	-1	5,617	-0.02%
2022/02/07	10	78.57	9	78.54	79.60	1	5,614	0.02%
2022/01/26	26	84.38	23	83.30	83.50	3	5,649	0.05%
2022/01/25	33	88.48	31.3	88.15	86.40	1.7	5,511	0.03%
2022/01/24	67.1	92.52	70	92.35	93.00	-2.9	5,368	-0.05%
2022/01/21	56	87.53	64	87.70	88.30	-8	5,003	-0.16%
2022/01/20	98	87.78	84	86.66	85.00	14	4,744	0.30%
2022/01/19	61	92.32	61	92.30	91.30	0	4,575	0.00%
2022/01/18	92	95.45	81.7	93.52	91.50	10.3	4,344	0.24%
2022/01/17	107.2	96.76	111.1	96.89	96.20	-3.9	4,085	-0.09%	大買/大賣/
2022/01/14	242	98.14	223.1	97.02	94.10	18.9	3,690	0.51%	大買/大賣/
2022/01/13	199.8	93.67	192.6	94.37	96.60	7.2	2,810	0.26%	大買/大賣/
2022/01/12	71	88.03	98	88.90	90.10	-27	2,047	-1.32%
2022/01/11	44.1	87.01	36.7	84.98	82.90	7.4	1,697	0.44%
2022/01/10	3	91.33	2	92.00	92.00	1	1,435	0.07%
2022/01/07	35.1	81.71	41	82.68	83.70	-5.9	1,369	-0.43%
2022/01/06	26.7	77.65	25	77.17	76.10	1.7	1,223	0.14%
2022/01/05	4.1	75.33	6	74.12	73.30	-1.9	1,131	-0.17%
2022/01/04	6	74.57	4	74.36	74.70	2	1,112	0.18%
2022/01/03	1	71.50	0	0.00	71.60	1	1,087	0.09%
2021/12/29	1	72.20	1	72.40	72.40	0	1,127	0.00%
2021/12/28	0.1	72.10	0	0.00	72.10	0.1	1,151	0.00%
2021/12/27	0	0.00	3	72.43	72.30	-3	1,178	-0.25%
2021/12/24	1.1	72.01	0	72.90	72.20	1	1,198	0.09%
2021/12/23	1	72.70	0	0.00	72.70	1	1,211	0.08%
2021/12/22	1	73.10	0.1	73.20	73.10	0.9	1,243	0.07%
2021/12/21	0	0.00	1	74.00	73.70	-1	1,258	-0.08%
2021/12/20	1	73.40	1	72.81	72.60	0	1,269	0.00%
2021/12/17	2.1	73.70	2	73.35	73.50	0.1	1,288	0.01%
2021/12/16	0	0.00	4	72.28	72.50	-4	1,300	-0.31%
2021/12/15	1	71.60	0	0.00	71.50	1	1,326	0.08%
2021/12/14	1.1	70.80	0	0.00	70.80	1.1	1,370	0.08%
2021/12/13	7	72.43	0	0.00	71.80	7	1,436	0.49%
2021/12/10	3.1	76.51	4	74.62	72.50	-0.9	1,637	-0.06%
2021/12/09	4.1	72.75	2	72.50	72.20	2.1	1,926	0.11%
2021/12/07	14	73.59	0	0.00	73.00	14	2,411	0.58%
2021/12/06	0	74.40	0	0.00	74.00	0	2,449	0.00%
2021/12/03	1	74.20	9	73.82	74.90	-8	2,536	-0.32%
2021/12/02	6	74.52	31	74.83	74.60	-25	2,636	-0.95%
2021/12/01	8	75.49	6.3	74.76	73.20	1.7	2,610	0.07%
2021/11/30	8	72.43	9	72.09	72.50	-1	2,587	-0.04%
2021/11/29	2	74.00	11	74.20	75.20	-9	2,540	-0.36%
2021/11/26	10	68.19	0	0.00	68.40	10	2,523	0.40%
2021/11/25	2	69.70	0	0.00	69.60	2	2,525	0.08%
2021/11/24	12	69.04	0.3	69.40	69.40	11.7	2,535	0.46%
2021/11/23	1	69.50	0	0.00	68.80	1	2,586	0.04%
2021/11/22	0	69.60	15	69.88	69.40	-15	2,605	-0.58%
2021/11/19	5	69.26	14	69.31	68.70	-9	2,607	-0.35%
2021/11/18	0	70.00	0	0.00	69.50	0	2,624	0.00%
2021/11/17	8	69.86	3	69.43	69.70	5	2,693	0.19%
2021/11/16	1	70.40	10	71.03	70.20	-9	2,712	-0.33%
2021/11/15	3	70.50	6.6	71.29	70.10	-3.6	2,724	-0.13%
2021/11/12	3	72.40	0.5	72.01	72.10	2.5	2,756	0.09%
2021/11/11	13	73.28	6.1	73.54	72.40	6.9	2,763	0.25%
2021/11/10	0.1	74.92	5	75.60	74.00	-4.9	2,773	-0.18%
2021/11/09	4	74.30	2	74.50	74.40	2	2,791	0.07%
2021/11/08	2.8	74.36	2	74.65	74.50	0.8	2,799	0.03%
2021/11/05	14	74.05	3.3	74.17	73.40	10.7	2,812	0.38%
2021/11/04	26.2	76.64	12	76.61	75.80	14.2	2,816	0.51%
2021/11/03	21.6	80.28	14	80.53	78.50	7.6	2,795	0.27%
2021/11/02	1	75.96	11.2	74.96	75.50	-10.2	2,741	-0.37%
2021/11/01	7	74.14	5	73.98	73.70	2	2,741	0.07%
2021/10/29	6	71.87	7	70.56	72.40	-1	2,714	-0.04%
2021/10/28	6	69.68	14	70.11	69.20	-8	2,709	-0.30%
2021/10/27	4	68.58	2	68.80	68.60	2	2,736	0.07%
2021/10/26	13	69.35	0	0.00	68.90	13	2,766	0.47%
2021/10/25	3	69.54	5	70.24	69.10	-2	2,801	-0.07%
2021/10/22	2.4	66.82	1	66.90	66.60	1.4	2,790	0.05%
2021/10/21	3	69.00	3	68.50	69.00	0	2,817	0.00%
2021/10/20	0.6	68.09	0	0.00	67.50	0.6	2,851	0.02%
2021/10/19	0	0.00	2	66.00	66.50	-2	2,891	-0.07%
2021/10/18	5	64.80	3	64.00	65.40	2	2,966	0.07%
2021/10/15	2	65.30	2	65.60	65.90	0	3,048	0.00%
2021/10/14	6	64.75	13	65.55	65.70	-7	3,090	-0.23%
2021/10/13	15	64.80	16	65.96	63.60	-1	3,189	-0.03%
2021/10/12	9.1	64.31	0.1	65.10	65.10	9	3,447	0.26%
2021/10/08	4.1	66.96	3	69.50	66.80	1.1	3,772	0.03%
2021/10/07	7	67.90	11	68.07	68.30	-4	3,930	-0.10%
2021/10/06	7	67.20	0	0.00	65.40	7	4,057	0.17%
2021/10/05	2.1	68.77	4	67.93	68.80	-2	4,185	-0.05%
2021/10/04	5	69.22	11.5	69.14	67.20	-6.5	4,303	-0.15%
2021/10/01	2.3	75.10	6	73.33	71.60	-3.7	4,502	-0.08%
2021/09/30	2	74.90	4	75.88	76.20	-2	4,711	-0.04%
2021/09/29	2.1	77.49	2	76.30	75.00	0.1	4,948	0.00%
2021/09/28	1	77.80	1	77.30	77.00	0	5,134	0.00%
2021/09/24	4	77.50	1	77.20	77.70	3	6,044	0.05%
2021/09/23	5	77.36	5	76.90	76.90	0	6,573	0.00%
2021/09/22	4.1	78.42	6	78.08	77.00	-1.9	7,116	-0.03%
2021/09/17	5	81.16	4.2	81.74	80.80	0.8	7,356	0.01%
2021/09/16	6	79.55	6	79.78	81.70	0	7,774	0.00%
2021/09/15	38	80.26	32	79.48	81.00	6	7,877	0.08%
2021/09/14	50	82.73	49.5	82.43	79.90	0.5	8,048	0.01%
2021/09/13	22.8	79.85	19	80.32	78.50	3.8	8,202	0.05%
2021/09/10	90.1	89.53	70	89.19	86.10	20.1	8,393	0.24%
2021/09/09	1	94.60	6.2	94.60	94.60	-5.2	8,426	-0.06%
2021/09/08	7	84.00	9	84.69	86.00	-2	8,439	-0.02%
2021/09/07	17	75.36	15	76.69	78.20	2	8,369	0.02%
2021/09/06	0	70.40	5	70.92	71.10	-5	8,284	-0.06%
2021/09/03	2.1	72.13	3	71.77	70.90	-0.9	8,283	-0.01%
2021/09/02	1	72.60	1	72.82	74.20	0	8,277	0.00%
2021/09/01	0	72.00	1	72.00	71.90	-1	8,274	-0.01%
2021/08/31	0	73.70	1	73.30	73.60	-1	8,286	-0.01%
2021/08/30	1	74.70	1	74.80	74.60	0	8,309	0.00%
2021/08/27	8.4	74.95	2	75.02	74.00	6.3	8,351	0.08%
2021/08/26	1	81.93	1	84.20	80.80	0	8,354	0.00%
2021/08/25	2	82.20	2.1	82.38	82.20	-0.1	8,497	0.00%
2021/08/24	2	82.40	2	83.55	82.00	0	8,793	0.00%
2021/08/23	20	86.37	11	84.89	83.60	9	8,812	0.10%
2021/08/20	0	0.00	1	82.50	83.20	-1	8,947	-0.01%
2021/08/19	3	81.23	3	81.80	79.30	0	9,200	0.00%
2021/08/18	2	77.35	6.4	78.00	82.90	-4.4	9,578	-0.05%
2021/08/17	3	79.67	4	79.18	78.20	-1	10,109	-0.01%
2021/08/16	0	0.00	0.1	80.30	80.20	-0.1	10,142	0.00%
2021/08/13	14	82.81	3.2	83.39	82.60	10.8	10,371	0.10%
2021/08/12	1.3	81.77	4	81.85	83.00	-2.7	10,601	-0.03%
2021/08/11	24	80.43	17.5	81.65	81.20	6.6	10,651	0.06%
2021/08/10	4	83.19	4.3	83.21	82.30	-0.3	10,809	0.00%
2021/08/09	8	84.58	9	85.42	84.00	-1	10,855	-0.01%
2021/08/06	4	85.55	3	85.87	84.00	1	10,962	0.01%
2021/08/05	13.1	85.89	17.5	85.28	84.80	-4.4	11,018	-0.04%
2021/08/04	2.5	88.70	4.1	88.74	88.20	-1.7	11,007	-0.02%
2021/08/03	6	88.73	5.1	88.88	87.90	0.9	11,015	0.01%
2021/08/02	2	88.20	5.5	87.95	90.50	-3.5	11,000	-0.03%
2021/07/30	9	90.24	4	89.68	87.80	5	10,961	0.05%
2021/07/29	2	93.45	7.1	91.07	92.50	-5.1	10,926	-0.05%
2021/07/28	11	89.11	8.3	89.99	90.00	2.7	10,876	0.03%
2021/07/27	13.1	92.52	24	91.29	91.50	-10.9	10,843	-0.10%
2021/07/26	9	94.82	16.5	95.32	94.70	-7.5	10,808	-0.07%
2021/07/23	13	94.26	15.1	94.73	93.70	-2.1	10,778	-0.02%
2021/07/22	48	92.50	48	92.84	94.50	0	10,737	0.00%
2021/07/21	23.1	95.99	51.1	91.92	92.00	-28	10,656	-0.26%
2021/07/20	14.1	98.06	16	97.56	96.20	-1.9	10,570	-0.02%
2021/07/19	73.5	99.62	73	97.93	101.00	0.5	10,518	0.00%
2021/07/16	64.2	102.82	37.2	103.83	97.90	27	10,404	0.26%
2021/07/15	81.3	103.62	87	105.13	108.00	-5.7	10,137	-0.06%
2021/07/14	61.1	96.31	74.2	96.49	98.20	-13.2	9,804	-0.13%
2021/07/13	25	101.21	40.6	101.83	100.00	-15.6	9,642	-0.16%
2021/07/12	17.1	110.23	12	108.83	108.50	5.1	9,492	0.05%
2021/07/09	37.3	111.90	48.3	111.12	109.50	-11	9,346	-0.12%
2021/07/08	25.6	118.21	21.5	116.52	116.00	4.1	9,206	0.04%
2021/07/07	39.3	122.67	40.1	122.33	120.00	-0.9	8,980	-0.01%
2021/07/06	60.5	127.54	54.2	128.05	125.00	6.3	8,754	0.07%
2021/07/05	39.6	132.11	43.2	132.83	128.00	-3.6	8,503	-0.04%
2021/07/02	70.7	143.13	75.5	140.40	137.00	-4.8	8,289	-0.06%
2021/07/01	154.5	144.42	183.3	144.64	143.00	-28.8	8,002	-0.36%	大買/大賣/
2021/06/30	140.7	139.27	133.4	139.10	139.00	7.3	7,351	0.10%	大買/大賣/
2021/06/29	184.8	134.92	143.3	134.52	134.00	41.5	6,800	0.61%	大買/大賣/
2021/06/28	61.3	123.00	51.7	124.36	126.50	9.7	6,232	0.16%
2021/06/25	140.3	113.89	146.2	114.19	115.00	-5.9	5,962	-0.10%	大買/大賣/
2021/06/24	4	103.88	16	105.78	107.00	-12	5,506	-0.22%
2021/06/23	53.5	102.81	50.3	102.28	97.60	3.3	5,335	0.06%
2021/06/22	112.9	113.88	83.2	114.45	106.00	29.7	4,957	0.60%	大買/
2021/06/21	47.2	105.58	44.2	106.45	107.50	3	4,475	0.07%
2021/06/18	63.4	96.32	42.1	97.15	98.00	21.3	4,181	0.51%
2021/06/17	0	0.00	7	84.60	89.10	-7	3,764	-0.19%
2021/06/16	3	81.73	8	81.88	81.00	-5	3,708	-0.13%
2021/06/15	2	84.10	1	83.00	84.10	1	3,696	0.03%
2021/06/11	0	0.00	0.1	79.00	79.00	-0.1	3,671	0.00%
2021/06/10	3	78.87	0	0.00	78.00	3	3,654	0.08%
2021/06/09	4	80.63	0	0.00	81.00	4	3,636	0.11%
2021/06/08	3	83.53	3	82.77	82.80	0	3,615	0.00%
2021/06/07	1	82.00	3	80.40	82.00	-2	3,590	-0.06%
2021/06/04	4	78.50	1.1	76.77	79.10	2.9	3,577	0.08%
2021/06/03	10	82.27	1.1	82.20	82.90	8.9	3,527	0.25%
2021/06/02	16.5	83.53	47.3	87.88	88.70	-30.8	3,483	-0.88%
2021/06/01	36.6	83.92	31.9	81.80	80.70	4.7	3,318	0.14%
2021/05/31	3.1	85.50	9.1	85.50	85.50	-6	3,014	-0.20%
2021/05/28	39.3	76.25	19	77.76	77.80	20.3	2,979	0.68%
2021/05/27	68.8	69.66	46	70.20	70.80	22.8	2,773	0.82%
2021/05/26	45.1	60.46	120	61.42	64.40	-74.9	2,496	-3.00%	大賣/
2021/05/25	118.3	56.63	99.5	57.52	58.60	18.9	2,097	0.90%	大買/
2021/05/24	18	54.20	9	54.20	54.20	9	1,521	0.59%
2021/05/21	31.3	48.14	19.1	48.83	49.30	12.2	1,470	0.83%
2021/05/20	17.1	43.81	29.1	43.56	44.85	-12	1,218	-0.98%
2021/05/19	26.1	40.97	20	40.51	40.80	6.1	957	0.64%
2021/05/18	63.2	42.55	45	41.77	41.50	18.2	884	2.06%
2021/05/17	5	40.23	20	39.93	40.55	-15	698	-2.15%
2021/05/14	79	37.92	73	37.71	36.90	6	627	0.96%
2021/05/13	2	37.50	27	38.25	38.80	-25	501	-4.98%
2021/05/12	3	33.98	1	34.10	35.30	2	400	0.50%
2021/05/11	0	0.00	1	35.65	34.60	-1	378	-0.26%
2021/05/10	1	34.70	1	35.15	35.10	0	359	0.00%
2021/05/04	0	0.00	1	34.50	33.90	-1	358	-0.28%
2021/04/29	5	35.45	0	0.00	35.00	5	351	1.42%
2021/04/28	10	35.10	1	34.90	35.25	9	339	2.65%
2021/04/23	0.1	34.60	0	0.00	34.40	0.1	327	0.02%
2021/04/20	0	0.00	1	35.05	35.00	-1	320	-0.31%
2021/04/19	1	34.70	1	34.85	34.70	0	311	0.00%
2021/04/16	0	0.00	1	34.30	34.35	-1	306	-0.33%
2021/04/14	1	33.95	0	0.00	33.90	1	304	0.33%
2021/04/12	1	34.30	0	0.00	34.30	1	298	0.34%
2021/04/07	1	34.70	1	34.65	34.70	0	300	0.00%
2021/03/29	0	0.00	5	34.65	34.70	-5	288	-1.73%
2021/03/25	1	34.20	0	0.00	34.15	1	295	0.34%
2021/03/22	1	34.40	1	34.40	34.50	0	292	0.00%
2021/03/19	1	34.20	0	0.00	34.25	1	285	0.35%
2021/03/18	1	34.20	0	0.00	34.20	1	280	0.36%
2021/03/15	10	33.50	0	0.00	33.50	10	265	3.76%
2021/03/09	2	33.55	1	33.45	33.55	1	247	0.40%
2021/03/08	1	33.45	1	33.50	33.35	0	245	0.00%
2021/03/04	1	32.95	0	0.00	32.90	1	231	0.43%
2021/03/03	0	0.00	5	32.90	32.95	-5	228	-2.18%
2021/03/02	0	0.00	5	32.65	32.30	-5	224	-2.23%
2021/02/25	0	0.00	1	31.80	31.85	-1	223	-0.45%
2021/02/24	1	31.80	0	0.00	31.85	1	225	0.44%
2021/02/22	0	0.00	5	31.52	31.60	-5	222	-2.25%
2021/02/19	3	31.60	0	0.00	31.60	3	220	1.36%
2021/02/17	2	32.10	0	0.00	32.10	2	220	0.91%
2021/02/05	0	0.00	4	32.25	32.45	-4	222	-1.80%
2021/02/02	0	0.00	1	31.45	31.45	-1	230	-0.43%
2021/01/29	0	32.80	0	0.00	31.55	0	236	0.00%
2021/01/28	1	31.90	0	0.00	31.90	1	238	0.42%
2021/01/25	2	31.70	0	0.00	32.95	2	272	0.73%
2021/01/21	0	31.85	0	0.00	32.00	0	283	0.00%
2021/01/20	6	32.30	0	0.00	32.00	6	292	2.05%
2021/01/19	0	0.00	1	32.65	32.65	-1	293	-0.34%
2021/01/15	1	32.90	0	0.00	32.80	1	300	0.33%
2021/01/04	1.1	33.90	0	0.00	33.85	1.1	286	0.37%
2020/12/28	0	0.00	1	33.55	33.50	-1	274	-0.36%
2020/12/25	1	33.55	0	0.00	33.55	1	271	0.37%
2020/12/21	0	0.00	6	34.27	34.50	-6	276	-2.17%
2020/12/17	0	0.00	1	33.65	33.50	-1	260	-0.38%
2020/12/15	4	33.55	0	0.00	33.30	4	260	1.54%
2020/12/14	0	0.00	1	33.25	33.45	-1	260	-0.38%
2020/12/10	1	33.20	0	0.00	33.15	1	261	0.38%
2020/12/08	1	33.50	0	0.00	33.40	1	262	0.38%
2020/12/07	1	33.80	0	0.00	33.45	1	266	0.38%
2020/12/04	0	0.00	5	33.66	33.80	-5	267	-1.87%
2020/12/02	1	33.30	0	0.00	33.25	1	287	0.35%
2020/11/30	1	33.60	1	33.75	33.65	0	284	0.00%
2020/11/25	2	33.48	0	0.00	33.40	2	293	0.68%
2020/11/24	1	33.55	3	33.60	33.60	-2	290	-0.69%
2020/11/23	3	34.05	0	0.00	33.80	3	287	1.04%
2020/11/19	1	34.05	0	0.00	34.15	1	284	0.35%
2020/11/16	1	33.75	4	33.88	33.95	-3	291	-1.03%
2020/11/12	1	33.65	1	33.80	33.60	0	290	0.00%
2020/11/11	0.1	34.50	0	0.00	34.25	0.1	291	0.03%
2020/11/10	0	0.00	10	34.36	34.50	-10	296	-3.37%
2020/11/05	0	0.00	2	35.15	35.00	-2	297	-0.67%
2020/11/02	3	35.18	0	0.00	35.00	3	275	1.09%
2020/10/30	10	35.00	0	0.00	34.80	10	274	3.64%
2020/10/28	3	34.80	0	0.00	34.80	3	271	1.10%
2020/10/22	0	0.00	3	33.87	33.60	-3	260	-1.15%
2020/10/20	0	0.00	1	33.75	33.70	-1	272	-0.37%
2020/10/06	3	34.10	2	34.20	34.10	1	310	0.32%
2020/09/25	6	31.98	0	0.00	32.05	6	362	1.65%
2020/09/24	10	32.74	2	32.28	32.30	8	372	2.15%
2020/09/23	3	33.95	0	0.00	33.80	3	382	0.78%
2020/09/21	0	0.00	8	34.13	34.05	-8	391	-2.04%
2020/09/11	2	34.20	0	0.00	34.60	2	423	0.47%
2020/09/10	3	34.53	1	34.65	34.85	2	429	0.47%
2020/09/09	1	34.10	0	0.00	34.25	1	432	0.23%
2020/09/08	6	34.48	3	34.47	34.50	3	443	0.68%
2020/09/07	3	35.02	17	34.97	35.00	-14	454	-3.08%
2020/09/03	1	33.65	0	0.00	33.30	1	471	0.21%
2020/09/02	0	0.00	1	33.30	33.50	-1	483	-0.21%
2020/08/18	1	34.85	0	0.00	34.65	1	686	0.15%
2020/08/17	0	0.00	5	35.09	35.05	-5	746	-0.67%
2020/08/14	0	0.00	2	34.50	34.65	-2	828	-0.24%
2020/08/07	0	0.00	1	33.75	33.90	-1	1,107	-0.09%
2020/08/06	2	33.98	0	0.00	33.90	2	1,109	0.18%
2020/08/05	0	0.00	2	34.40	34.40	-2	1,110	-0.18%
2020/08/04	0	0.00	3	33.73	33.70	-3	1,116	-0.27%
2020/07/31	0	0.00	1	32.30	32.55	-1	1,177	-0.08%
2020/07/29	1	32.60	3	32.55	32.45	-2	1,193	-0.17%
2020/07/28	0	0.00	7	31.71	32.05	-7	1,196	-0.59%
2020/07/27	7	31.71	10	31.70	31.40	-3	1,197	-0.25%
2020/07/24	3	32.60	0	0.00	32.40	3	1,197	0.25%
2020/07/23	2	33.15	1	33.30	33.10	1	1,198	0.08%
2020/07/22	12	33.84	0	0.00	33.55	12	1,205	1.00%
2020/07/21	0	0.00	4	33.53	33.50	-4	1,231	-0.32%
2020/07/20	2	32.50	2	32.90	32.95	0	1,232	0.00%
2020/07/15	0	0.00	4	33.45	33.40	-4	1,240	-0.32%
2020/07/14	1	33.40	14	33.36	33.20	-13	1,242	-1.05%
2020/07/13	3	33.93	0	0.00	33.95	3	1,234	0.24%
2020/07/10	16	34.30	0	0.00	34.00	16	1,240	1.29%
2020/07/09	10	35.05	0	0.00	35.10	10	1,241	0.81%
2020/07/08	8	35.53	0	0.00	35.55	8	1,245	0.64%
2020/07/07	5	35.43	1	35.50	35.20	4	1,237	0.32%
2020/07/06	0	0.00	2	35.80	35.95	-2	1,233	-0.16%
2020/07/02	0	0.00	1	35.80	35.85	-1	1,219	-0.08%
2020/07/01	1	34.85	2	34.88	34.85	-1	1,210	-0.08%
2020/06/24	5	34.75	0	0.00	34.75	5	1,207	0.41%
2020/06/23	1	34.75	0	0.00	34.90	1	1,208	0.08%
2020/06/22	2	34.85	0	0.00	34.90	2	1,210	0.17%
2020/06/19	3	35.15	0	0.00	34.85	3	1,210	0.25%
2020/06/18	1	35.55	55	35.52	35.20	-54	1,206	-4.48%
2020/06/17	0	0.00	2	35.45	35.45	-2	1,202	-0.17%
2020/06/16	0	0.00	6	35.97	35.70	-6	1,200	-0.50%
2020/06/15	2	35.85	0	0.00	35.75	2	1,206	0.17%
2020/06/12	0	0.00	41	36.04	36.70	-41	1,200	-3.41%
2020/06/11	1	37.60	36	36.43	36.35	-35	1,194	-2.93%
2020/06/09	26	36.22	0	0.00	36.30	26	1,186	2.19%
2020/06/08	11	36.77	1	36.80	36.60	10	1,188	0.84%
2020/06/05	3	36.83	1	37.30	37.20	2	1,172	0.17%
2020/06/04	33	35.85	0	0.00	35.65	33	1,146	2.88%
2020/06/03	2	35.00	0	0.00	35.60	2	1,144	0.17%
2020/06/02	19	35.26	0	0.00	34.75	19	1,140	1.67%
2020/06/01	10	34.85	1	35.00	35.05	9	1,126	0.80%
2020/05/29	10	35.36	5	35.50	35.20	5	1,112	0.45%
2020/05/28	10	34.85	0	0.00	34.75	10	1,096	0.91%
2020/05/27	0	0.00	10	35.70	35.70	-10	1,078	-0.93%
2020/05/26	31	35.70	10	35.60	35.85	21	1,074	1.95%
2020/05/25	14	35.59	0	0.00	35.60	14	1,058	1.32%
2020/05/22	3	37.85	5	37.40	36.40	-2	1,034	-0.19%
2020/05/21	3	39.90	6	40.38	38.50	-3	981	-0.31%
2020/05/20	17	38.35	15	38.30	38.05	2	897	0.22%
2020/05/19	12	39.08	7	38.67	39.00	5	862	0.58%
2020/05/18	1	36.35	11	36.35	36.35	-10	748	-1.34%
2020/05/15	3	32.28	24	31.81	33.05	-21	751	-2.79%
2020/05/14	5	30.63	1	30.90	30.45	4	729	0.55%
2020/05/13	0	0.00	3	31.15	31.15	-3	722	-0.42%
2020/05/11	7	31.04	0	0.00	31.10	7	728	0.96%
2020/05/08	17	32.26	19	33.09	31.75	-2	755	-0.26%
2020/05/07	10	30.60	0	0.00	31.35	10	717	1.39%
2020/05/05	0	0.00	6	30.67	30.45	-6	690	-0.87%
2020/05/04	0	0.00	1	30.05	30.25	-1	682	-0.15%
2020/04/30	4	30.35	0	0.00	30.35	4	679	0.59%
2020/04/29	1	30.15	0	0.00	30.35	1	677	0.15%
2020/04/28	2	30.05	1	30.10	30.15	1	673	0.15%
2020/04/27	1	30.30	0	0.00	30.35	1	677	0.15%
2020/04/24	13	30.15	23	30.06	29.80	-10	669	-1.49%
2020/04/23	0	0.00	2	28.85	28.80	-2	640	-0.31%
2020/04/22	3	28.00	3	28.30	28.50	0	636	0.00%
2020/04/21	14	28.49	1	28.65	28.50	13	632	2.06%
2020/04/20	1	29.55	0	0.00	29.45	1	621	0.16%
2020/04/17	1	29.00	0	0.00	29.00	1	616	0.16%
2020/04/15	1	29.05	0	0.00	29.10	1	609	0.16%
2020/04/10	0	0.00	1	27.80	28.00	-1	573	-0.17%
2020/04/09	1	27.90	0	0.00	27.90	1	577	0.17%
2020/04/08	0	0.00	1	27.75	27.80	-1	575	-0.17%
2020/04/07	5	27.39	6	27.59	27.70	-1	574	-0.17%
2020/04/06	1	27.35	3	26.93	27.40	-2	570	-0.35%
2020/04/01	1	26.50	2	26.60	26.65	-1	564	-0.18%
2020/03/31	1	26.60	2	26.70	26.50	-1	559	-0.18%
2020/03/30	0	0.00	6	25.50	26.10	-6	552	-1.09%
2020/03/27	2	25.70	2	26.30	25.90	0	548	0.00%
2020/03/26	0	0.00	4	25.69	25.60	-4	542	-0.74%
2020/03/25	0	0.00	2	25.20	25.15	-2	535	-0.37%
2020/03/24	0	0.00	11	24.81	24.45	-11	531	-2.07%
2020/03/23	10	23.50	0	0.00	23.95	10	527	1.90%
2020/03/20	1	24.05	5	23.84	23.95	-4	525	-0.76%
2020/03/19	0	0.00	2	22.85	22.65	-2	524	-0.38%
2020/03/17	6	23.99	0	0.00	24.15	6	505	1.19%
2020/03/13	21	25.58	0	0.00	26.00	21	484	4.33%
2020/03/11	0	0.00	1	29.70	29.70	-1	453	-0.22%
2020/03/09	0	0.00	18	30.93	30.25	-18	441	-4.07%
2020/03/06	6	31.06	3	30.85	30.80	3	440	0.68%
2020/03/05	3	30.05	0	0.00	30.10	3	430	0.70%
2020/03/04	1	30.05	0	0.00	29.95	1	429	0.23%
2020/03/03	1	30.20	0	0.00	30.00	1	430	0.23%
2020/03/02	3	29.40	0	0.00	30.20	3	428	0.70%
2020/02/27	1	30.35	2	30.70	30.05	-1	425	-0.23%
2020/02/26	1	30.65	0	0.00	30.45	1	417	0.24%
2020/02/25	0	0.00	1	31.20	30.85	-1	416	-0.24%
2020/02/24	1	31.25	1	31.50	31.30	0	414	0.00%
2020/02/18	2	31.75	1	32.20	32.25	1	406	0.25%
2020/02/17	4	31.88	8	31.62	32.15	-4	381	-1.05%
2020/02/11	3	30.90	26	30.51	30.45	-23	357	-6.43%
2020/02/07	2	28.00	0	0.00	28.00	2	342	0.58%
2020/02/06	0	0.00	0.4	28.55	28.50	-0.4	376	-0.09%
2020/02/03	2	27.25	0	0.00	28.50	2	521	0.38%
2020/01/30	0	0.00	6	28.21	27.55	-6	532	-1.13%
2020/01/20	3	29.55	0	0.00	29.50	3	541	0.55%
2020/01/16	3	29.53	0	0.00	29.60	3	545	0.55%
2020/01/15	10	29.70	0	0.00	29.80	10	547	1.83%
2020/01/13	1	29.65	0	0.00	29.60	1	553	0.18%
2020/01/07	10	29.65	0	0.00	29.65	10	556	1.80%
2020/01/03	2	31.50	0	0.00	30.55	2	555	0.36%
2019/12/27	9	30.22	0	0.00	30.20	9	548	1.64%
2019/12/26	1	29.95	0	0.00	29.95	1	552	0.18%
2019/12/24	1	29.85	0	0.00	29.80	1	559	0.18%
2019/12/20	1	29.70	0	0.00	29.90	1	562	0.18%
2019/12/19	0	0.00	4	29.70	29.70	-4	564	-0.71%
2019/12/18	1	30.10	0	0.00	30.10	1	565	0.18%
2019/12/17	1	30.35	0	0.00	30.25	1	568	0.18%
2019/12/16	4	30.36	0	0.00	30.40	4	581	0.69%
2019/12/13	2	29.98	0	0.00	29.85	2	580	0.34%
2019/12/09	0	0.00	1	29.35	29.45	-1	652	-0.15%
2019/12/06	1	29.30	0	0.00	29.25	1	667	0.15%
2019/12/03	2	28.80	2	28.90	28.90	0	676	0.00%
2019/11/27	10	30.00	0	0.00	30.00	10	690	1.45%
2019/11/26	2	30.43	0	0.00	30.25	2	691	0.29%
2019/11/22	4	29.96	0	0.00	29.80	4	701	0.57%
2019/11/21	1	29.85	0	0.00	30.15	1	723	0.14%
2019/11/20	7	30.54	6	30.53	30.50	1	732	0.14%
2019/11/18	0	0.00	8	29.38	29.35	-8	729	-1.10%
2019/11/15	1	30.15	2	29.65	29.75	-1	735	-0.14%
2019/11/14	0	0.00	4	29.65	29.70	-4	739	-0.54%
2019/11/13	3	30.07	0	0.00	30.25	3	745	0.40%
2019/11/12	3	30.67	3	30.55	30.55	0	757	0.00%
2019/11/11	2	31.93	4	30.90	30.75	-2	758	-0.26%
2019/11/08	7	32.71	4	32.24	32.35	3	741	0.40%
2019/11/07	0	0.00	2	33.65	33.80	-2	719	-0.28%
2019/11/06	6	33.81	4	33.43	33.80	2	703	0.28%
2019/11/05	12	34.10	14	33.56	33.45	-2	686	-0.29%
2019/11/04	16	33.48	14	33.55	34.35	2	648	0.31%
2019/11/01	0	0.00	2	30.45	31.95	-2	552	-0.36%
2019/10/31	2	30.00	0	0.00	29.85	2	505	0.40%
2019/10/30	2	29.65	3	29.83	29.75	-1	500	-0.20%
2019/10/29	1	29.55	1	29.50	29.45	0	495	0.00%
2019/10/28	3	29.90	1	29.95	30.00	2	485	0.41%
2019/10/24	1	28.40	0	0.00	28.40	1	467	0.21%
2019/10/23	0	0.00	1	28.40	28.45	-1	468	-0.21%
2019/10/21	0	0.00	1	28.25	28.45	-1	464	-0.22%
2019/10/18	0	0.00	1	28.10	28.10	-1	463	-0.22%
2019/10/15	0	0.00	1	28.60	28.45	-1	460	-0.22%
2019/10/14	0	0.00	4	28.60	28.55	-4	460	-0.87%
2019/10/08	0	0.00	1	28.25	28.25	-1	456	-0.22%
2019/10/07	0	0.00	1	28.15	28.15	-1	454	-0.22%
2019/10/04	1	28.05	0	0.00	28.20	1	453	0.22%
2019/10/03	0	0.00	0.5	27.90	27.90	-0.5	453	-0.11%
2019/10/02	1	28.40	0	0.00	28.15	1	453	0.22%
2019/10/01	1	27.25	0	0.00	27.40	1	446	0.22%
2019/09/25	0	0.00	0.3	27.70	27.60	-0.3	436	-0.06%
2019/09/24	1	27.90	0	0.00	27.85	1	434	0.23%
2019/09/19	3	28.00	0	0.00	28.05	3	422	0.71%
2019/09/18	0	0.00	2	28.75	28.60	-2	408	-0.49%
2019/09/17	1	28.70	0	0.00	28.95	1	402	0.25%
2019/09/16	3	29.27	0	0.00	28.95	3	395	0.76%
2019/09/12	3	30.30	11	30.51	30.00	-8	374	-2.13%
2019/09/11	3	29.95	4.2	29.89	30.10	-1.2	355	-0.33%
2019/09/10	1	28.60	0	0.00	29.00	1	324	0.31%
2019/09/09	1	28.10	0	0.00	28.40	1	308	0.32%
2019/09/03	3	28.07	0	0.00	27.90	3	288	1.04%
2019/09/02	0	0.00	3	27.57	27.90	-3	276	-1.08%
2019/08/29	1	27.15	1	27.20	27.00	0	260	0.00%
2019/08/27	2	27.30	9	27.34	27.30	-7	250	-2.80%
2019/08/26	0	0.00	2	27.23	27.50	-2	237	-0.84%
2019/08/23	0	0.00	2	26.95	26.95	-2	211	-0.95%
2019/08/22	2	26.45	0	0.00	26.40	2	198	1.01%
2019/08/21	3	26.63	0	0.00	26.60	3	191	1.57%
2019/08/20	0	0.00	7	26.51	26.65	-7	180	-3.89%
2019/08/16	3	25.93	1	26.10	25.70	2	152	1.31%
2019/08/15	5	25.20	9	25.32	25.70	-4	140	-2.85%
2019/08/14	2	24.55	5	24.66	24.70	-3	117	-2.55%
2019/08/13	0	0.00	1	24.10	23.90	-1	106	-0.94%
2019/08/12	1	23.60	2	23.43	23.40	-1	101	-0.99%
2019/08/08	24	23.31	3	23.52	23.25	21	100	20.88%
2019/08/06	0	0.00	2	23.00	23.15	-2	101	-1.98%
2019/07/31	1	23.70	0	0.00	23.70	1	111	0.89%
2019/07/26	1	24.00	0	0.00	24.00	1	102	0.97%
2019/07/08	0	0.00	2	23.43	23.40	-2	85	-2.35%
2019/07/05	0	0.00	1	22.80	23.00	-1	80	-1.24%
2019/07/04	1	22.70	0	0.00	22.80	1	80	1.25%
2019/07/02	2	22.60	0	0.00	22.55	2	81	2.47%
2019/06/14	2	22.70	0	0.00	22.70	2	76	2.61%
2019/06/10	2	22.75	0	0.00	22.60	2	74	2.67%
2019/06/06	0	0.00	3	22.60	22.50	-3	75	-3.99%
2019/05/27	0	0.00	1	22.90	22.90	-1	73	-1.36%
2019/05/24	1	22.75	3	22.87	22.75	-2	74	-2.70%
2019/05/23	0	0.00	13	22.79	22.85	-13	73	-17.68%
2019/05/22	4	22.78	0	0.00	22.55	4	73	5.43%
2019/05/21	2	22.65	2	22.75	22.70	0	73	0.00%
2019/05/20	3	22.75	0	0.00	22.70	3	73	4.10%
2019/05/17	2	22.40	0	0.00	22.40	2	74	2.69%
2019/05/16	3	22.57	0	0.00	22.30	3	74	4.04%
2019/05/15	2	22.85	3	22.98	22.70	-1	77	-1.30%
2019/05/14	0	0.00	8	22.81	23.05	-8	76	-10.42%
2019/05/13	3	22.60	4	22.78	22.60	-1	74	-1.34%
2019/05/10	8	22.80	14	22.94	22.60	-6	72	-8.29%
2019/05/09	10	23.12	17	23.09	22.70	-7	67	-10.43%
2019/05/08	1	21.60	0	0.00	21.55	1	56	1.79%
2019/05/07	1	21.55	0	0.00	21.80	1	56	1.79%
2019/05/06	1	21.70	0	0.00	21.60	1	55	1.79%
2019/04/29	2	21.85	3	21.85	21.85	-1	52	-1.89%
2019/04/25	5	22.26	4	22.43	22.20	1	52	1.90%
2019/04/23	2	22.15	0	0.00	22.05	2	52	3.79%
2019/04/22	8	22.28	0	0.00	22.30	8	52	15.14%
2019/04/19	0	0.00	2	22.50	22.45	-2	52	-3.81%
2019/04/18	2	22.30	8	22.50	22.30	-6	51	-11.69%
2019/04/17	0	0.00	2	22.30	22.40	-2	49	-4.01%
2019/04/09	4	21.93	2	22.05	21.90	2	46	4.32%
2019/04/08	2	22.05	0	0.00	22.00	2	45	4.44%
2019/04/03	2	22.00	0	0.00	21.95	2	45	4.38%
2019/04/02	6	22.07	0	0.00	22.10	6	44	13.44%
2019/04/01	2	22.05	2	22.20	22.15	0	44	0.00%
2019/03/29	5	22.07	2	22.20	22.20	3	43	6.86%
2019/03/25	1	22.05	1	22.15	22.20	0	41	0.00%
2019/03/22	2	22.25	0	0.00	22.25	2	41	4.84%
2019/03/21	3	22.22	0	0.00	22.30	3	41	7.28%
2019/03/20	3	22.45	0	0.00	22.40	3	40	7.44%
2019/03/13	0	0.00	2	22.85	22.85	-2	39	-5.12%
2019/03/08	0	0.00	2	22.30	22.35	-2	41	-4.87%
2019/02/27	2	22.40	0	0.00	22.35	2	43	4.58%
2019/02/25	0	0.00	1	22.85	22.70	-1	43	-2.30%
2019/02/22	1	22.80	0	0.00	22.80	1	43	2.31%
2019/02/21	1	22.95	2	23.00	22.80	-1	43	-2.31%
2019/02/20	3	22.70	0	0.00	22.75	3	42	7.12%
2019/02/19	2	22.70	0	0.00	22.60	2	41	4.76%
2019/02/18	2	23.00	3	23.28	23.00	-1	41	-2.40%
2019/02/15	0	0.00	2	22.30	22.25	-2	40	-4.98%
2019/02/14	0	0.00	4	22.28	22.25	-4	39	-10.05%
2019/02/13	0	0.00	4	21.91	21.95	-4	36	-10.92%
2019/02/11	1	21.50	0	0.00	21.50	1	37	2.69%
2019/01/28	2	21.60	0	0.00	21.60	2	36	5.44%
2019/01/25	1	21.60	0	0.00	21.55	1	36	2.73%
2019/01/18	0	0.00	3	21.77	21.70	-3	37	-8.07%
2019/01/17	2	21.35	20	21.50	21.60	-18	37	-48.43%
2019/01/16	2	21.45	0	0.00	21.40	2	36	5.54%
2019/01/15	0	0.00	2	21.45	21.45	-2	36	-5.54%
2019/01/14	3	21.35	4	21.58	21.50	-1	35	-2.79%
2019/01/11	1	21.55	6	21.55	21.50	-5	35	-13.93%
2019/01/10	3	21.48	7	21.48	21.50	-4	35	-11.16%
2019/01/09	2	21.35	9	21.51	21.35	-7	36	-19.43%
2019/01/08	3	21.28	0	0.00	21.30	3	36	8.20%
2019/01/07	2	21.15	2	21.40	21.30	0	37	0.00%
2019/01/03	1	21.80	0	0.00	21.65	1	40	2.49%
2018/12/26	2	21.60	4	21.73	21.70	-2	43	-4.56%
2018/12/25	3	21.60	0	0.00	21.60	3	42	7.03%
2018/12/24	0	0.00	7	21.80	21.70	-7	43	-16.20%
2018/12/22	1	21.70	1	21.90	21.85	0	42	0.00%
2018/12/19	2	21.80	0	0.00	21.80	2	42	4.70%
2018/12/18	0	0.00	2	22.00	21.80	-2	42	-4.71%
2018/12/17	2	21.60	2	22.00	21.80	0	42	0.00%
2018/12/13	10	22.16	0	0.00	22.20	10	41	24.28%
2018/12/07	8	21.93	0	0.00	21.95	8	42	18.68%
2018/12/06	0	0.00	2	21.90	21.85	-2	43	-4.62%
2018/12/05	5	22.06	1	22.00	22.10	4	43	9.28%
2018/12/04	31	22.32	0	0.00	22.35	31	43	70.99%
2018/12/03	2	22.00	0	0.00	21.95	2	43	4.64%
2018/11/29	0	0.00	2	21.83	21.75	-2	41	-4.80%
2018/11/28	2	21.70	4	21.88	21.70	-2	40	-5.00%
2018/11/27	0	0.00	2	21.75	21.50	-2	39	-5.04%
2018/11/26	4	21.50	3	21.82	21.40	1	39	2.53%
2018/11/22	2	21.45	0	0.00	21.50	2	39	5.09%
2018/11/21	4	21.50	0	0.00	21.50	4	39	10.08%
2018/11/16	1	21.60	0	0.00	21.50	1	39	2.52%
2018/10/18	0	0.00	2	23.60	23.60	-2	42	-4.68%
2018/10/16	0	0.00	2	23.40	23.30	-2	42	-4.67%
2018/10/15	0	0.00	4	22.45	22.65	-4	42	-9.49%
2018/10/12	2	21.70	0	0.00	21.70	2	41	4.81%
2018/10/01	0	0.00	1	24.75	24.75	-1	36	-2.76%
2018/09/25	2	24.50	1	24.70	24.60	1	39	2.54%
2018/09/21	1	24.50	0	0.00	24.65	1	41	2.42%
2018/09/19	0	0.00	2	24.35	24.70	-2	41	-4.77%
2018/09/12	0	0.00	1	24.45	24.10	-1	42	-2.37%
2018/09/06	0	0.00	1	24.45	24.40	-1	42	-2.36%
2018/08/30	3	24.53	0	0.00	24.55	3	45	6.63%
2018/08/29	3	24.68	0	0.00	24.65	3	46	6.52%
2018/08/28	0	0.00	1	24.80	24.60	-1	46	-2.15%
2018/08/27	1	24.70	1	24.75	24.80	0	46	0.00%
2018/08/24	0	0.00	1	24.60	24.60	-1	47	-2.10%
2018/08/22	2	24.30	0	0.00	24.30	2	53	3.76%
2018/08/02	0	0.00	8	25.30	25.30	-8	64	-12.50%
2018/08/01	0	0.00	8	25.30	25.35	-8	65	-12.29%
2018/07/31	0	0.00	1	25.40	25.35	-1	65	-1.53%
2018/07/19	0	0.00	2	25.60	25.30	-2	66	-2.99%
2018/07/18	0	0.00	3	25.45	25.40	-3	69	-4.34%
2018/07/17	0	0.00	2	25.40	25.30	-2	69	-2.88%
2018/07/16	2	25.15	2	25.40	25.20	0	69	0.00%
2018/07/13	0	0.00	5	25.17	25.15	-5	69	-7.16%
2018/07/12	0	0.00	3	24.50	24.70	-3	69	-4.32%
2018/07/09	0	0.00	7	24.48	24.50	-7	71	-9.75%
2018/07/06	6	24.20	0	0.00	24.20	6	71	8.36%
2018/07/04	2	24.30	0	0.00	24.55	2	73	2.73%
2018/07/03	2	24.70	15	24.99	24.50	-13	73	-17.61%
2018/07/02	3	25.40	0	0.00	25.45	3	76	3.90%
2018/06/28	1	25.30	3	25.60	25.35	-2	76	-2.62%
2018/06/20	3	25.35	0	0.00	25.40	3	77	3.88%
2018/06/14	3	25.50	0	0.00	25.50	3	78	3.81%
2018/06/12	3	25.50	0	0.00	25.40	3	81	3.69%
2018/06/08	29	25.75	0	0.00	25.80	29	81	35.67%
2018/06/07	0	0.00	1	25.75	25.70	-1	80	-1.24%
2018/05/31	2	25.25	0	0.00	25.20	2	82	2.42%
2018/05/30	2	25.48	0	0.00	25.40	2	79	2.50%
2018/05/08	0	0.00	2	26.50	26.50	-2	124	-1.60%
2018/05/03	0	0.00	2	26.50	26.50	-2	134	-1.48%
2018/04/24	1	26.70	0	0.00	26.45	1	138	0.72%
2018/04/18	1	27.30	0	0.00	27.25	1	140	0.71%
2018/04/17	1	27.30	0	0.00	27.30	1	140	0.71%
2018/04/13	2	27.90	0	0.00	27.90	2	141	1.41%
2018/04/11	1	27.85	0	0.00	27.85	1	143	0.70%
2018/04/03	0	0.00	43	27.74	28.30	-43	145	-29.54%
2018/04/02	1	27.50	0	0.00	27.40	1	141	0.71%
2018/03/31	0	0.00	11	27.64	27.50	-11	140	-7.81%
2018/03/29	11	27.33	0	0.00	27.25	11	142	7.73%
2018/03/23	2	27.25	2	27.50	27.40	0	147	0.00%
2018/03/22	18	27.66	0	0.00	27.30	18	145	12.33%
2018/03/20	6	27.87	0	0.00	27.85	6	144	4.15%
2018/03/16	16	28.14	0	0.00	28.25	16	146	10.95%
2018/03/15	5	28.09	0	0.00	28.10	5	146	3.40%
2018/03/12	3	28.10	0	0.00	27.95	3	156	1.91%
2018/03/08	0	0.00	21	27.98	27.80	-21	159	-13.13%
2018/03/07	8	27.79	0	0.00	27.75	8	158	5.05%
2018/03/06	0	0.00	2	27.95	27.80	-2	161	-1.24%
2018/03/02	1	27.70	0	0.00	27.75	1	161	0.62%
2018/02/27	0	0.00	1	28.20	28.00	-1	166	-0.60%
2018/02/23	0	0.00	1	27.85	27.85	-1	167	-0.60%
2018/02/21	0	0.00	2	27.55	27.60	-2	174	-1.15%
2018/02/09	8	27.05	0	0.00	27.30	8	177	4.50%
2018/02/08	0	0.00	2	27.95	27.95	-2	179	-1.12%
2018/02/07	3	27.85	6	28.03	27.60	-3	183	-1.63%
2018/02/06	7	28.04	0	0.00	27.50	7	194	3.60%
2018/02/05	5	29.25	0	0.00	29.50	5	201	2.48%
2018/02/02	2	29.70	0	0.00	29.90	2	221	0.90%
2018/02/01	7	31.27	14	31.25	30.10	-7	238	-2.94%
2018/01/31	0	0.00	6	30.26	30.55	-6	224	-2.67%
2018/01/30	0	0.00	1	30.50	29.90	-1	225	-0.44%
2018/01/29	1	30.05	4	29.94	30.25	-3	241	-1.24%
2018/01/22	2	29.05	0	0.00	29.10	2	401	0.50%
2018/01/18	1	29.55	0	0.00	29.25	1	410	0.24%
2018/01/16	0	0.00	6	29.40	29.30	-6	411	-1.46%
2018/01/12	0	0.00	2	29.00	29.00	-2	411	-0.49%
2018/01/11	5	28.84	0	0.00	28.80	5	411	1.22%
2018/01/10	3	29.10	1	29.45	29.10	2	412	0.49%
2018/01/09	2	29.15	0	0.00	29.10	2	411	0.49%
2018/01/04	1	29.20	0	0.00	29.30	1	418	0.24%
2018/01/03	2	29.63	1	29.75	29.55	1	421	0.24%
2018/01/02	0	0.00	1	29.55	29.65	-1	426	-0.23%