宅配通 (2642)-新光券商分點個股進出

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
38.35
漲跌
▲0.10
漲幅
+0.26%
成交量
111張
產業
上市航運類股
355人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宅配通 (2642)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	2.2	38.61	9	38.29	38.25	-6.8	768	-0.89%
2024/11/19	13	38.67	12	38.78	38.75	1	763	0.13%
2024/11/18	27	39.09	20	39.41	39.15	7	752	0.93%
2024/11/15	3	38.67	3	37.60	37.45	0	705	0.00%
2024/11/14	1	38.39	5	38.20	37.50	-4	694	-0.57%
2024/11/13	1	38.60	1.1	38.40	38.40	-0.1	690	-0.01%
2024/11/12	3.1	38.15	3	38.07	38.10	0.1	686	0.01%
2024/11/11	6	39.18	4	39.36	39.10	2	678	0.29%
2024/11/08	6.6	42.21	21	42.53	41.60	-14.4	660	-2.18%
2024/11/07	20	43.63	16	43.00	43.40	4	644	0.62%
2024/11/06	56	43.52	34	43.46	42.50	22	618	3.55%
2024/11/05	8.1	43.28	8.2	43.50	42.50	-0.1	575	-0.02%
2024/11/04	45	46.33	41	46.49	43.40	4	539	0.74%
2024/11/01	73.2	44.29	79	44.32	44.55	-5.9	416	-1.41%
2024/10/30	76.4	43.85	78.2	43.52	42.00	-1.8	285	-0.62%
2024/10/29	48.1	45.15	40.9	44.99	45.45	7.2	172	4.18%
2024/10/28	7	41.30	1.6	41.35	41.35	5.4	68	7.87%
2024/10/25	8	37.22	12	37.60	37.60	-4	47	-8.37%
2024/10/23	0	0.00	0	34.65	34.30	0	41	-0.01%
2024/10/22	0	0.00	0	34.35	34.30	0	41	-0.01%
2024/10/17	0	0.00	1	34.20	34.20	-1	46	-2.16%
2024/10/16	0	34.40	0	0.00	34.15	0	46	0.04%
2024/10/15	0	0.00	0.1	34.45	34.25	-0.1	46	-0.28%
2024/10/14	0	0.00	0.3	34.65	34.30	-0.3	46	-0.66%
2024/10/11	0	34.60	0	0.00	34.35	0	47	0.04%
2024/10/09	0	34.80	0	0.00	34.45	0	48	0.04%
2024/10/07	1	34.90	0	34.95	34.90	1	50	1.99%
2024/10/04	1.1	34.72	0	0.00	34.80	1.1	52	2.05%
2024/09/26	0.2	34.45	0	0.00	34.30	0.2	55	0.27%
2024/09/24	0.1	33.85	0	0.00	33.70	0.1	55	0.18%
2024/09/19	0	0.00	1	33.65	33.70	-1	57	-1.75%
2024/09/12	0.1	33.50	0	0.00	33.45	0.1	61	0.10%
2024/09/11	0	0.00	0	33.55	33.25	0	61	0.00%
2024/09/10	0	0.00	0	33.45	33.25	0	62	-0.08%
2024/09/09	0.1	33.35	0	0.00	33.30	0.1	63	0.12%
2024/09/06	0.1	33.78	0	0.00	33.65	0.1	63	0.12%
2024/09/05	0.1	33.85	0	0.00	33.40	0.1	65	0.15%
2024/09/04	0	33.80	1.1	33.37	33.40	-1.1	66	-1.60%
2024/08/30	0.1	34.90	0	0.00	34.80	0.1	67	0.15%
2024/08/29	0.1	34.71	0	0.00	34.75	0.1	67	0.16%
2024/08/28	0.4	34.88	0	0.00	34.70	0.4	67	0.59%
2024/08/26	0	0.00	0	34.95	34.75	0	69	-0.04%
2024/08/22	0.1	34.75	1	34.55	34.70	-0.9	71	-1.26%
2024/08/21	0.1	34.75	0	0.00	34.80	0.1	72	0.14%
2024/08/20	0	0.00	0.4	35.00	34.85	-0.4	73	-0.50%
2024/08/19	0	34.95	0	0.00	34.90	0	73	0.03%
2024/08/16	1	34.85	1	34.85	34.95	0	74	0.04%
2024/08/14	0.1	35.00	0	0.00	34.90	0.1	75	0.07%
2024/08/09	0	0.00	0.2	35.23	34.95	-0.2	78	-0.25%
2024/08/07	0	35.75	0	0.00	35.05	0	84	0.02%
2024/08/06	0.1	33.62	0	0.00	34.00	0.1	84	0.08%
2024/08/05	6	34.81	2	34.50	33.40	4	83	4.85%
2024/08/01	0.1	37.31	0	0.00	37.15	0.1	78	0.16%
2024/07/31	0	0.00	2	37.00	37.20	-2	77	-2.57%
2024/07/30	0.2	36.95	3	36.75	37.00	-2.8	78	-3.58%
2024/07/26	2.1	37.06	0	0.00	37.10	2.1	77	2.70%
2024/07/23	0.1	37.17	0	0.00	37.05	0.1	78	0.09%
2024/07/22	8.4	36.86	0.9	37.00	36.70	7.5	78	9.61%
2024/07/19	1	37.06	0	0.00	37.05	1	75	1.38%
2024/07/18	1.2	37.13	0	0.00	37.15	1.2	74	1.54%
2024/07/17	0	0.00	1	37.30	37.25	-1	75	-1.33%
2024/07/16	1	37.25	0	0.00	37.25	1	76	1.32%
2024/07/12	1.1	37.42	1	37.35	37.35	0.1	77	0.15%
2024/07/11	0.1	37.35	1	37.15	37.15	-1	76	-1.23%
2024/07/09	1.2	37.63	0	0.00	37.40	1.2	77	1.59%
2024/07/08	1.3	37.57	3	37.10	37.85	-1.7	76	-2.23%
2024/07/05	0	37.37	0	0.00	37.25	0	74	0.03%
2024/07/04	0.1	37.31	1	37.10	37.05	-0.9	74	-1.27%
2024/07/03	0.1	37.35	0	0.00	37.15	0.1	73	0.15%
2024/07/02	0	37.40	0	0.00	37.25	0	72	0.03%
2024/07/01	0	37.60	0	0.00	37.35	0	72	0.04%
2024/06/28	0	37.55	0	0.00	37.30	0	73	0.04%
2024/06/27	0.6	37.40	0	0.00	37.20	0.6	73	0.77%
2024/06/26	0.1	37.55	0.3	37.55	37.40	-0.3	74	-0.34%
2024/06/24	0.1	37.56	0	0.00	37.40	0.1	75	0.17%
2024/06/20	2	37.40	1.2	37.43	37.45	0.8	76	1.08%
2024/06/19	0.1	37.84	0	0.00	37.40	0.1	77	0.06%
2024/06/17	0	38.00	0.1	38.00	37.70	-0.1	77	-0.14%
2024/06/13	0.2	37.55	0	0.00	37.50	0.2	76	0.27%
2024/06/12	0	38.10	0	0.00	37.85	0	77	0.00%
2024/06/11	2	38.15	1	38.10	38.10	1	75	1.36%
2024/06/07	1	38.00	0	0.00	38.15	1	76	1.30%
2024/06/06	0	0.00	3	38.35	38.30	-3	76	-3.92%
2024/06/05	0	0.00	1	38.45	38.40	-1	76	-1.31%
2024/06/04	0.1	38.70	0	0.00	38.45	0.1	77	0.13%
2024/06/03	1.1	38.75	1	38.65	38.65	0.1	80	0.12%
2024/05/31	0	0.00	5	38.61	38.55	-5	80	-6.18%
2024/05/30	0.2	38.80	0	0.00	38.60	0.2	81	0.26%
2024/05/28	0.2	38.80	0	0.00	38.70	0.2	82	0.18%
2024/05/27	0	38.70	0	0.00	38.45	0	83	0.05%
2024/05/23	0	38.40	0	0.00	38.20	0	82	0.02%
2024/05/22	0	38.40	0	0.00	38.40	0	84	0.01%
2024/05/20	0	38.80	0	0.00	38.65	0	86	0.01%
2024/05/17	4.1	38.65	2	39.00	38.65	2.1	87	2.36%
2024/05/16	3	38.82	3	38.98	39.00	0	88	0.00%
2024/05/15	1	39.00	1	39.30	38.95	0	88	0.00%
2024/05/14	0.2	38.80	0	0.00	38.70	0.2	87	0.21%
2024/05/13	0	38.90	2	39.00	38.95	-2	84	-2.37%
2024/05/10	0	0.00	1	38.00	38.00	-1	82	-1.21%
2024/05/07	0	0.00	3	37.73	37.75	-3	81	-3.68%
2024/05/06	0	38.10	0	0.00	37.75	0	81	0.05%
2024/05/03	0	37.85	2.4	37.69	37.65	-2.4	81	-2.90%
2024/05/02	2	37.75	0	0.00	37.75	2	81	2.45%
2024/04/30	1.2	37.68	0	0.00	37.55	1.2	81	1.47%
2024/04/29	1	37.51	0	0.00	37.65	1	81	1.25%
2024/04/26	0.1	37.40	0	0.00	37.20	0.1	80	0.11%
2024/04/25	0.1	37.47	0	0.00	37.25	0.1	80	0.16%
2024/04/24	0	37.48	0	0.00	37.25	0	81	0.05%
2024/04/23	0.1	37.33	0	0.00	37.10	0.1	82	0.11%
2024/04/22	0	0.00	3	37.62	37.50	-3	82	-3.65%
2024/04/19	2.1	37.22	5	37.25	37.25	-2.9	81	-3.53%
2024/04/18	0	37.60	0.1	37.60	37.45	0	80	-0.06%
2024/04/17	0.1	37.60	0	0.00	37.50	0.1	79	0.08%
2024/04/16	0.3	37.71	1	37.50	37.40	-0.7	80	-0.91%
2024/04/15	1	37.90	0.2	38.05	37.70	0.8	79	1.04%
2024/04/11	0	38.10	0	0.00	37.90	0	79	0.03%
2024/04/10	0	38.30	0	0.00	38.05	0	79	0.02%
2024/04/09	7.1	37.76	0	0.00	37.75	7.1	81	8.74%
2024/04/03	0	37.85	13	37.67	37.80	-13	82	-15.73%
2024/03/29	5	37.60	0	0.00	37.60	5	82	6.11%
2024/03/27	0	37.70	0	0.00	37.70	0	81	0.02%
2024/03/26	1.1	37.62	1	37.65	37.60	0.1	83	0.07%
2024/03/25	0	37.97	0	0.00	37.70	0	82	0.05%
2024/03/22	3.3	37.92	24	37.86	37.85	-20.7	81	-25.26%
2024/03/21	23	38.05	0	0.00	38.05	23	81	28.34%
2024/03/20	2	38.00	1	38.15	38.00	1	81	1.25%
2024/03/19	0	0.00	1	38.10	38.15	-1	81	-1.23%
2024/03/18	1.1	38.07	0.2	38.35	38.05	0.9	81	1.08%
2024/03/15	18.1	38.33	0	38.45	38.20	18.1	81	22.14%
2024/03/14	2	38.00	1	38.20	38.10	1	80	1.24%
2024/03/13	2.1	38.13	3	38.15	38.05	-0.9	80	-1.16%
2024/03/12	1	38.10	2	38.30	38.20	-1	79	-1.24%
2024/03/11	6	38.26	2	38.35	38.20	4	80	4.98%
2024/03/08	5.2	38.20	1	38.35	38.25	4.2	84	5.00%
2024/03/07	2.4	38.26	3.9	38.34	38.35	-1.4	89	-1.59%
2024/03/06	1	38.25	3	38.30	38.20	-2	88	-2.23%
2024/03/05	1	38.30	3.1	38.40	38.30	-2.1	88	-2.41%
2024/03/04	2.1	38.41	2	38.47	38.40	0.1	88	0.13%
2024/03/01	0.1	38.86	0	38.95	38.70	0.1	86	0.15%
2024/02/29	0.1	38.96	0	0.00	38.75	0.1	86	0.06%
2024/02/27	1.2	39.12	0	0.00	38.75	1.2	85	1.40%
2024/02/26	0.1	39.51	0	39.60	39.15	0.1	84	0.08%
2024/02/23	5	39.51	0.3	40.05	39.15	4.7	84	5.55%
2024/02/22	2.3	39.64	1	39.95	39.55	1.3	83	1.53%
2024/02/21	0	39.23	0.1	39.25	38.85	0	81	-0.06%
2024/02/20	1	38.80	1	39.01	39.00	0	81	0.03%
2024/02/19	1.7	38.87	0.2	39.13	38.80	1.5	80	1.89%
2024/02/16	1.6	39.25	0	0.00	39.10	1.6	78	2.04%
2024/02/15	5.1	39.01	0	39.90	38.95	5.1	78	6.50%
2024/02/05	1.1	39.36	1.4	39.50	39.30	-0.4	79	-0.44%
2024/02/02	0	39.70	0	0.00	39.50	0	81	0.06%
2024/02/01	0	0.00	1	39.65	39.65	-1	85	-1.18%
2024/01/30	1	39.55	0	0.00	39.60	1	86	1.16%
2024/01/29	0.2	40.00	0	0.00	39.55	0.2	87	0.17%
2024/01/26	1.1	39.31	0.4	39.48	39.25	0.7	87	0.78%
2024/01/25	1	39.50	0	0.00	39.45	1	87	1.15%
2024/01/24	0	39.75	1	39.55	39.55	-1	87	-1.13%
2024/01/23	0	0.00	1	39.40	39.45	-1	87	-1.14%
2024/01/22	0	39.55	0	0.00	39.40	0	88	0.02%
2024/01/17	2.5	39.75	0	0.00	39.05	2.5	90	2.80%
2024/01/16	0.5	40.34	0	0.00	40.05	0.5	88	0.59%
2024/01/15	0	0.00	1	40.45	40.45	-1	88	-1.13%
2024/01/11	0.1	41.20	0	0.00	40.60	0.1	91	0.11%
2024/01/09	0.1	41.60	1	41.25	40.95	-0.9	93	-1.00%
2024/01/05	1	41.45	0	0.00	41.50	1	94	1.06%
2024/01/04	0	0.00	2	41.30	41.40	-2	95	-2.10%
2024/01/03	0	0.00	2	41.88	41.50	-2	94	-2.11%
2024/01/02	2	41.35	1	41.50	41.70	1	92	1.08%
2023/12/29	1	41.15	0	0.00	41.10	1	91	1.11%
2023/12/27	0	41.55	0	0.00	41.30	0	91	0.02%
2023/12/22	0	0.00	1	41.45	41.40	-1	90	-1.11%
2023/12/21	0.1	41.50	1	41.65	41.45	-0.9	90	-1.00%
2023/12/20	0	0.00	2	41.25	41.45	-2	87	-2.28%
2023/12/19	1	41.40	0	0.00	41.15	1	87	1.16%
2023/12/18	1	41.25	1.1	41.35	41.40	-0.1	87	-0.11%
2023/12/15	1	40.85	3.1	40.87	40.80	-2.1	86	-2.44%
2023/12/13	0.1	40.88	0	0.00	40.50	0.1	84	0.13%
2023/12/12	0	41.00	0	0.00	40.80	0	84	0.04%
2023/12/11	1.1	41.05	0	0.00	40.80	1.1	84	1.24%
2023/12/08	0	41.25	1	41.05	41.05	-1	84	-1.16%
2023/12/07	0.2	41.30	0	0.00	41.05	0.2	84	0.24%
2023/12/05	0.1	42.20	1.1	41.86	41.75	-1	82	-1.21%
2023/12/04	2.1	42.02	7.1	42.07	42.45	-5	78	-6.35%
2023/12/01	0	40.50	0	0.00	40.30	0	72	0.01%
2023/11/30	0	0.00	0.3	40.30	40.05	-0.3	71	-0.39%
2023/11/29	0.1	40.30	6	40.26	40.15	-6	70	-8.45%
2023/11/28	0	0.00	0.1	40.08	39.95	-0.1	69	-0.17%
2023/11/27	0.1	40.00	0.1	40.00	39.90	0	69	-0.06%
2023/11/22	0.2	39.80	0.5	39.95	39.65	-0.3	69	-0.43%
2023/11/21	0.1	39.75	0	0.00	39.80	0.1	68	0.10%
2023/11/17	2	39.55	0	0.00	39.45	2	67	2.96%
2023/11/16	0.1	39.60	1.1	39.54	39.50	-1	66	-1.42%
2023/11/15	0	39.40	1	39.10	39.15	-1	66	-1.43%
2023/11/14	1	39.20	0.9	39.35	39.15	0.1	66	0.08%
2023/11/13	1.1	39.43	7.3	39.43	39.30	-6.2	66	-9.30%
2023/11/10	7	39.94	24	39.98	39.70	-17	66	-25.61%
2023/11/09	28	40.72	13	40.71	40.80	15	63	23.60%
2023/11/08	0	40.00	1	39.60	39.85	-1	61	-1.63%
2023/11/07	4.2	39.92	0	0.00	39.65	4.2	61	6.75%
2023/11/06	2	40.00	4	39.95	39.95	-2	61	-3.26%
2023/11/03	3	39.50	0	0.00	39.50	3	59	5.01%
2023/11/02	3	39.30	0	0.00	39.35	3	59	5.03%
2023/11/01	0	39.50	3	39.20	39.30	-3	59	-5.03%
2023/10/30	3.1	39.99	3	40.50	39.50	0.1	60	0.21%
2023/10/27	2.2	39.57	0	0.00	39.30	2.2	59	3.66%
2023/10/26	0.3	39.73	0	0.00	39.30	0.3	59	0.44%
2023/10/25	0	0.00	3	39.82	39.90	-3	58	-5.09%
2023/10/24	1	38.71	1	38.90	38.85	0	59	0.07%
2023/10/23	0	38.85	1	38.50	38.50	-1	59	-1.66%
2023/10/20	1.1	38.31	0	0.00	38.30	1.1	61	1.77%
2023/10/19	0.1	39.16	0	0.00	38.85	0.1	60	0.14%
2023/10/18	0.2	39.48	0	0.00	39.25	0.2	60	0.25%
2023/10/17	1.4	39.76	0	0.00	39.60	1.4	60	2.27%
2023/10/16	2.1	40.03	0	0.00	39.90	2.1	61	3.47%
2023/10/13	1.1	40.09	0	0.00	40.05	1.1	62	1.85%
2023/10/05	0.1	40.80	0	0.00	40.70	0.1	66	0.11%
2023/10/04	0	0.00	1	40.40	40.45	-1	66	-1.49%
2023/10/03	0.4	40.51	0	0.00	40.35	0.4	67	0.59%
2023/10/02	0.1	40.58	0	0.00	40.40	0.1	69	0.10%
2023/09/28	0	40.75	0	0.00	40.40	0	69	0.07%
2023/09/26	1	40.60	0	0.00	40.50	1	72	1.38%
2023/09/25	1	41.05	0	0.00	40.80	1	73	1.36%
2023/09/21	0	41.30	0	41.20	40.80	0	74	0.01%
2023/09/18	2	40.90	0	0.00	40.90	2	75	2.64%
2023/09/15	1	41.30	0	0.00	41.15	1	76	1.31%
2023/09/14	0.1	41.30	0	0.00	40.95	0.1	76	0.13%
2023/09/13	1	40.85	0.2	41.50	40.95	0.8	78	1.02%
2023/09/12	0	41.00	0	0.00	40.75	0	79	0.03%
2023/09/11	0.1	41.19	0	0.00	40.75	0.1	80	0.10%
2023/09/08	0.1	41.53	0	0.00	41.35	0.1	80	0.10%
2023/09/07	1.1	41.65	1	41.50	41.40	0.1	83	0.07%
2023/09/06	0	42.22	0	0.00	41.80	0	84	0.05%
2023/09/05	1.1	41.14	1	41.25	41.20	0.1	84	0.11%
2023/09/04	0	41.85	0	0.00	41.45	0	84	0.03%
2023/09/01	0	0.00	3	41.60	41.65	-3	86	-3.48%
2023/08/31	1	41.60	0	0.00	41.65	1	87	1.14%
2023/08/28	1	40.80	0	0.00	40.95	1	90	1.11%
2023/08/24	0	0.00	2	40.70	40.55	-2	91	-2.19%
2023/08/21	0	0.00	0.1	41.25	41.10	-0.1	93	-0.09%
2023/08/17	0	0.00	1	40.90	40.90	-1	93	-1.08%
2023/08/16	0	0.00	1	41.10	40.90	-1	93	-1.07%
2023/08/10	0	41.50	0	0.00	41.10	0	92	0.00%
2023/08/09	0	0.00	1	41.30	41.50	-1	92	-1.08%
2023/08/08	0	0.00	1	41.25	41.40	-1	93	-1.07%
2023/08/07	0	0.00	2	41.45	41.40	-2	94	-2.12%
2023/08/01	2	41.45	0	0.00	41.60	2	94	2.13%
2023/07/28	0	0.00	1	42.00	41.80	-1	94	-1.06%
2023/07/27	2	41.80	0	0.00	41.95	2	94	2.13%
2023/07/26	0	0.00	1	41.00	40.95	-1	93	-1.07%
2023/07/24	0	0.00	1	40.90	40.90	-1	92	-1.08%
2023/07/19	1.2	41.00	0	0.00	40.55	1.2	92	1.29%
2023/07/17	6	41.14	0	0.00	41.20	6	93	6.43%
2023/07/13	0.1	41.80	0	0.00	41.45	0.1	91	0.05%
2023/07/10	1	42.20	2	42.20	42.30	-1	91	-1.09%
2023/07/07	3.3	42.57	3	42.77	42.25	0.3	90	0.38%
2023/07/06	0.1	43.35	3	43.25	43.00	-2.9	88	-3.27%
2023/07/05	0.2	43.52	1	43.35	43.30	-0.9	88	-0.96%
2023/07/04	0	0.00	3	43.63	43.50	-3	88	-3.38%
2023/07/03	0.2	44.50	1	43.75	43.80	-0.8	87	-0.91%
2023/06/30	3	43.88	2	43.80	43.90	1	86	1.16%
2023/06/29	0	0.00	2	43.85	43.85	-2	86	-2.32%
2023/06/27	2	44.03	0	0.00	43.85	2	86	2.32%
2023/06/20	2	44.20	2	44.35	44.30	0	84	0.00%
2023/06/19	0	0.00	1	44.25	44.70	-1	84	-1.18%
2023/06/16	0	0.00	1	44.60	44.80	-1	82	-1.21%
2023/06/15	0	0.00	2	44.40	44.55	-2	82	-2.43%
2023/06/14	0	0.00	6	44.45	44.50	-6	82	-7.29%
2023/06/13	3	44.55	3.2	44.89	44.55	-0.2	85	-0.27%
2023/06/08	0	0.00	3.5	44.90	45.00	-3.5	84	-4.15%
2023/06/07	2	45.21	5.3	44.97	45.00	-3.3	86	-3.77%
2023/06/06	0	0.00	6.1	45.90	45.85	-6.1	87	-6.90%
2023/06/05	0	0.00	0.1	46.50	45.90	-0.1	87	-0.06%
2023/06/02	0	0.00	0	45.90	45.20	0	86	-0.05%
2023/05/31	1	45.00	0	0.00	45.50	1	93	1.07%
2023/05/29	1	45.10	2	45.15	45.10	-1	97	-1.03%
2023/05/24	0	46.80	1	46.30	46.35	-1	100	-1.00%
2023/05/23	0	0.00	1	46.40	46.20	-1	102	-0.98%
2023/05/22	0	0.00	1	46.20	46.25	-1	103	-0.96%
2023/05/19	0	45.65	1	45.65	45.55	-1	104	-0.93%
2023/05/18	0	0.00	2	45.28	45.45	-2	105	-1.89%
2023/05/17	1	44.00	1	44.65	44.95	0	106	0.00%
2023/05/16	0.1	44.80	0	0.00	44.75	0.1	106	0.07%
2023/05/12	2	44.53	0	0.00	44.50	2	112	1.78%
2023/05/11	1	45.05	0	0.00	45.00	1	112	0.89%
2023/05/10	1	45.70	0	0.00	45.70	1	113	0.88%
2023/05/09	1	46.15	0	0.00	45.90	1	113	0.88%
2023/05/08	0	46.55	17	46.17	46.40	-17	115	-14.77%
2023/05/05	1	46.50	2	46.55	46.55	-1	120	-0.83%
2023/05/03	1	45.60	0	0.00	45.60	1	128	0.78%
2023/05/02	1.2	45.87	0	0.00	45.95	1.2	130	0.92%
2023/04/28	0	0.00	1	46.05	46.15	-1	133	-0.75%
2023/04/27	0.2	45.45	0	0.00	45.50	0.2	142	0.12%
2023/04/26	1	45.35	0	0.00	45.45	1	145	0.69%
2023/04/25	1	45.70	2	46.10	45.75	-1	149	-0.67%
2023/04/24	2	46.00	0	0.00	46.00	2	155	1.29%
2023/04/21	4	45.96	0	0.00	45.50	4	159	2.51%
2023/04/20	0	0.00	1	47.05	46.55	-1	164	-0.61%
2023/04/19	3	46.67	0	0.00	46.65	3	174	1.72%
2023/04/18	3.2	46.76	0	0.00	46.75	3.2	237	1.33%
2023/04/14	1	46.95	0	0.00	46.95	1	296	0.34%
2023/04/13	0	47.30	1	47.10	47.20	-1	297	-0.33%
2023/04/12	4	47.33	1	47.40	47.40	3	300	1.00%
2023/04/11	0	47.95	0	0.00	47.30	0	305	0.00%
2023/04/07	0.1	47.70	1	47.50	47.50	-1	314	-0.30%
2023/03/31	1	47.50	1	47.70	47.35	0	345	0.00%
2023/03/30	1	47.70	0	0.00	47.55	1	365	0.27%
2023/03/27	1	47.50	0	0.00	47.60	1	513	0.19%
2023/03/24	4	47.50	0	0.00	47.50	4	519	0.77%
2023/03/23	0	0.00	1	47.65	47.55	-1	526	-0.19%
2023/03/21	0	47.50	0	0.00	47.55	0	526	0.00%
2023/03/20	0	47.20	0	0.00	47.05	0	527	0.01%
2023/03/17	0.1	46.75	0	0.00	46.60	0.1	529	0.01%
2023/03/16	1	47.25	1	46.65	46.25	0	529	0.00%
2023/03/15	1	47.90	4	47.85	47.70	-3	527	-0.57%
2023/03/14	0	48.60	1	47.85	47.85	-1	530	-0.19%
2023/03/13	1	48.10	2	48.40	48.45	-1	534	-0.19%
2023/03/10	4	48.63	2	48.68	48.70	2	535	0.37%
2023/03/09	0	0.00	1	49.70	49.50	-1	535	-0.19%
2023/03/08	2	49.28	1	49.70	49.75	1	535	0.19%
2023/03/07	4	49.50	1	49.65	49.50	3	535	0.56%
2023/03/03	1	49.30	2	49.25	49.65	-1	533	-0.19%
2023/03/02	0	0.00	3	48.73	48.65	-3	530	-0.57%
2023/03/01	1	48.40	0	0.00	48.00	1	529	0.19%
2023/02/24	2	48.80	0	0.00	48.95	2	527	0.38%
2023/02/23	0	0.00	1	48.95	49.00	-1	526	-0.19%
2023/02/22	3	48.55	1	48.45	48.55	2	526	0.38%
2023/02/21	1	48.95	0	0.00	48.95	1	526	0.19%
2023/02/20	0	0.00	1.1	49.14	49.10	-1.1	527	-0.21%
2023/02/16	1	48.10	0	0.00	48.25	1	531	0.19%
2023/02/15	1	48.30	0	0.00	48.00	1	536	0.19%
2023/02/13	1	48.10	0	0.00	47.95	1	539	0.19%
2023/02/10	4.1	48.71	1	48.85	48.55	3.1	541	0.58%
2023/02/09	0.1	49.85	1	49.90	49.35	-0.9	542	-0.16%
2023/02/08	1	49.55	2	49.58	49.55	-1	544	-0.18%
2023/02/07	0	0.00	3	50.02	49.70	-3	547	-0.55%
2023/02/06	1	49.65	2	49.70	49.65	-1	550	-0.18%
2023/02/03	2	50.85	2	51.05	50.50	0	568	0.00%
2023/02/02	2	50.05	4.2	50.42	50.70	-2.2	567	-0.38%
2023/02/01	1	49.30	0.2	49.75	49.60	0.9	569	0.15%
2023/01/31	1	49.45	5	49.46	49.55	-4	567	-0.70%
2023/01/30	1	49.15	1	49.15	49.35	0	566	0.00%
2023/01/17	3	49.98	7.1	50.17	49.70	-4.1	563	-0.73%
2023/01/16	4	49.19	3	49.55	49.00	1	556	0.18%
2023/01/13	6	49.73	1	49.65	49.90	5	552	0.91%
2023/01/12	4	50.78	0.1	51.20	49.90	3.9	549	0.72%
2023/01/11	2	51.40	1	51.30	51.00	1	542	0.18%
2023/01/10	5	51.54	3	51.57	50.80	2	538	0.37%
2023/01/09	9.1	52.07	1	52.30	51.80	8.1	533	1.51%
2023/01/06	50.2	53.46	71	53.07	53.30	-20.8	524	-3.97%
2023/01/05	65	53.07	39	53.65	54.00	26	466	5.57%
2023/01/04	2	49.85	2	49.65	49.50	0	410	0.00%
2023/01/03	1	49.75	0	0.00	49.45	1	411	0.24%
2022/12/30	3	50.23	0	0.00	50.10	3	409	0.73%
2022/12/29	0	0.00	1	49.00	50.80	-1	406	-0.25%
2022/12/28	0.1	50.90	2	50.90	50.00	-1.9	403	-0.47%
2022/12/27	2	51.20	4.1	51.56	51.00	-2.1	400	-0.52%
2022/12/26	1	51.90	0	0.00	51.80	1	396	0.25%
2022/12/23	12.3	52.91	11	52.77	52.10	1.3	389	0.33%
2022/12/22	4.1	52.32	2	52.65	51.50	2.1	373	0.56%
2022/12/21	33	53.29	52.1	52.86	52.90	-19.1	358	-5.32%
2022/12/20	27.1	51.82	30.1	51.97	53.60	-3	314	-0.94%
2022/12/19	40.1	51.78	17	51.53	49.60	23.1	263	8.76%
2022/12/16	2	49.10	2	48.63	48.20	0	220	0.00%
2022/12/15	0	0.00	5.1	48.46	48.65	-5.1	216	-2.35%
2022/12/14	2	47.00	2	47.10	47.00	0	211	0.00%
2022/12/09	0	0.00	5	46.97	47.15	-5	216	-2.31%
2022/12/07	1	47.15	0	0.00	46.65	1	216	0.46%
2022/12/06	1	48.05	0	0.00	47.45	1	214	0.47%
2022/12/05	5	48.06	4	47.74	47.75	1	211	0.47%
2022/12/02	0	0.00	2	46.53	46.55	-2	207	-0.96%
2022/12/01	1	46.20	4	46.33	46.20	-3	206	-1.45%
2022/11/30	0	0.00	2	45.85	45.85	-2	206	-0.97%
2022/11/28	1	44.30	0.1	44.30	44.40	0.9	208	0.43%
2022/11/25	3.2	45.40	1	45.65	44.60	2.2	211	1.03%
2022/11/24	1	45.10	5	45.00	45.00	-4	218	-1.83%
2022/11/23	0	0.00	1	44.00	44.50	-1	218	-0.46%
2022/11/18	1	44.25	0	0.00	44.10	1	231	0.43%
2022/11/17	0	0.00	1	44.95	44.90	-1	241	-0.41%
2022/11/16	1	44.30	0	0.00	44.40	1	240	0.42%
2022/11/15	1	45.60	1	45.60	45.00	0	242	0.00%
2022/11/14	0	0.00	1	46.10	46.15	-1	244	-0.41%
2022/11/11	5	45.42	9.1	45.69	45.40	-4.1	244	-1.68%
2022/11/10	2	44.38	0	0.00	44.25	2	241	0.83%
2022/11/08	0	0.00	9	45.47	44.90	-9	245	-3.66%
2022/11/07	1	45.15	5	44.74	45.20	-4	245	-1.63%
2022/11/04	5	43.97	0	0.00	44.00	5	243	2.06%
2022/11/03	1	44.40	0	0.00	43.60	1	241	0.41%
2022/11/02	2	43.93	3	44.02	43.50	-1	238	-0.42%
2022/11/01	12	44.51	9	44.15	43.70	3	237	1.27%
2022/10/28	3	42.25	8	42.06	42.00	-5	221	-2.25%
2022/10/27	0	0.00	12	40.95	41.60	-12	217	-5.51%
2022/10/26	0	0.00	0.1	40.75	40.50	-0.1	221	-0.02%
2022/10/20	0	0.00	0.1	40.48	40.40	-0.1	224	-0.03%
2022/10/19	0.1	41.70	0	0.00	41.20	0.1	225	0.03%
2022/10/13	1	40.10	3	39.35	39.30	-2	234	-0.85%
2022/10/12	2	41.88	1	42.00	41.55	1	232	0.43%
2022/10/11	0	0.00	3	42.80	42.85	-3	232	-1.29%
2022/10/06	2	45.65	2	45.00	45.00	0	236	0.00%
2022/10/05	1	45.55	0	46.55	45.40	1	242	0.41%
2022/10/04	1	46.50	0	0.00	46.30	1	246	0.41%
2022/10/03	1	45.65	1	44.80	45.80	0	249	0.00%
2022/09/30	2.1	43.95	0	0.00	44.90	2.1	254	0.83%
2022/09/29	1	45.00	10	45.26	45.45	-9	255	-3.52%
2022/09/28	2	44.83	4	43.58	43.20	-2	255	-0.79%
2022/09/27	3	45.80	1	46.20	46.20	2	261	0.77%
2022/09/26	1.2	46.92	7	46.10	45.80	-5.8	277	-2.08%
2022/09/23	2	49.63	0	0.00	49.40	2	282	0.71%
2022/09/22	4	49.96	0	0.00	50.00	4	291	1.37%
2022/09/21	6	50.62	0	0.00	50.20	6	295	2.04%
2022/09/20	13	50.63	0	0.00	50.80	13	298	4.35%
2022/09/19	0.2	50.87	0	0.00	50.20	0.2	308	0.05%
2022/09/16	1.1	51.40	1	50.90	51.00	0.1	314	0.02%
2022/09/14	1	51.20	0	0.00	51.60	1	336	0.30%
2022/09/12	5	52.40	0	0.00	52.30	5	379	1.32%
2022/09/07	14	51.78	0	0.00	51.50	14	401	3.49%
2022/09/06	2	52.55	0	0.00	52.20	2	404	0.49%
2022/09/05	1	53.60	2	54.20	53.80	-1	406	-0.25%
2022/09/02	0.1	55.10	2	55.40	55.10	-1.9	411	-0.46%
2022/09/01	4	56.00	0	0.00	56.00	4	413	0.97%
2022/08/31	10	58.53	5	57.76	57.30	5	423	1.18%
2022/08/30	0	0.00	2	56.20	57.20	-2	421	-0.47%
2022/08/29	4.3	56.00	2	56.15	56.00	2.3	425	0.54%
2022/08/26	2.1	57.27	3	57.30	57.20	-0.9	423	-0.21%
2022/08/25	0	0.00	3	57.03	57.30	-3	425	-0.71%
2022/08/24	1	56.50	6	55.70	56.60	-5	422	-1.18%
2022/08/23	1	54.10	5	54.20	54.30	-4	415	-0.96%
2022/08/22	1	55.50	0	0.00	54.70	1	421	0.24%
2022/08/19	0	0.00	5.2	54.75	55.90	-5.2	420	-1.24%
2022/08/18	3	54.77	1	54.50	54.60	2	418	0.48%
2022/08/17	0	0.00	7.1	54.20	54.30	-7.1	419	-1.68%
2022/08/15	0	0.00	6	53.63	54.20	-6	435	-1.38%
2022/08/12	2	52.85	0	0.00	52.80	2	435	0.46%
2022/08/10	0	0.00	6	51.67	51.40	-6	460	-1.30%
2022/08/08	7	50.47	2	51.15	51.30	5	485	1.03%
2022/08/05	0	0.00	3	51.80	51.60	-3	498	-0.60%
2022/08/04	1	49.40	0	0.00	49.90	1	522	0.19%
2022/08/03	2	49.95	0	0.00	49.65	2	540	0.37%
2022/08/02	2	50.30	1	50.10	50.10	1	559	0.18%
2022/08/01	2	51.36	0	0.00	51.50	2	593	0.34%
2022/07/29	0	0.00	5	52.00	51.80	-5	612	-0.82%
2022/07/28	2	51.35	1	51.50	51.10	1	627	0.16%
2022/07/27	1	51.70	0.2	51.95	52.00	0.8	652	0.12%
2022/07/26	4	52.03	0.1	52.00	51.70	3.9	670	0.59%
2022/07/25	2	52.80	2	53.00	53.00	0	709	0.00%
2022/07/22	0	0.00	1	53.20	53.00	-1	805	-0.12%
2022/07/19	1	52.90	0	0.00	52.50	1	2,239	0.04%
2022/07/18	0	0.00	4	52.43	52.50	-4	2,457	-0.16%
2022/07/15	13	51.66	1	51.30	51.90	12	2,484	0.48%
2022/07/14	0	0.00	1	52.50	52.50	-1	2,502	-0.04%
2022/07/13	13	51.88	3	52.20	51.70	10	2,523	0.40%
2022/07/12	4	50.70	8	50.26	50.00	-4	2,600	-0.15%
2022/07/11	1	51.10	5	52.10	52.10	-4	2,625	-0.15%
2022/07/08	2	51.60	3	52.10	52.10	-1	2,646	-0.04%
2022/07/07	3	51.00	5	51.68	52.30	-2	2,650	-0.08%
2022/07/06	14	52.33	5	51.60	51.50	9	2,669	0.34%
2022/07/05	7	52.10	6	52.27	53.30	1	2,700	0.04%
2022/07/04	16	51.80	16	51.58	51.40	0	2,724	0.00%
2022/07/01	0	0.00	8	50.16	49.10	-8	2,796	-0.29%
2022/06/30	12.2	53.21	42.3	52.52	52.00	-30.1	2,923	-1.03%
2022/06/29	8	54.66	3	55.13	54.90	5	3,112	0.16%
2022/06/28	3	56.10	0	0.00	56.00	3	3,231	0.09%
2022/06/27	2	57.05	5	56.72	57.30	-3	3,296	-0.09%
2022/06/24	3	54.83	10	55.50	55.70	-7	3,346	-0.21%
2022/06/23	10	54.65	24	55.21	54.90	-14	3,368	-0.42%
2022/06/22	16.5	56.73	8	57.33	56.40	8.5	3,368	0.25%
2022/06/21	25	58.00	16	58.08	59.40	9	3,358	0.27%
2022/06/20	4.2	57.03	97	57.48	54.80	-92.8	3,334	-2.78%
2022/06/17	0	0.00	16	60.68	60.30	-16	3,320	-0.48%
2022/06/16	2.1	65.52	9	65.36	63.70	-6.9	3,312	-0.21%
2022/06/15	2	67.95	8	67.73	67.60	-6	3,310	-0.18%
2022/06/14	1	67.80	1	67.50	68.00	0	3,314	0.00%
2022/06/13	2	69.15	1	68.80	68.70	1	3,316	0.03%
2022/06/10	1	70.80	0.5	71.40	71.30	0.5	3,323	0.02%
2022/06/09	15	71.11	1	72.29	72.00	14	3,327	0.42%
2022/06/08	0	0.00	4	70.15	70.70	-4	3,318	-0.12%
2022/06/07	2	69.65	0	0.00	69.80	2	3,319	0.06%
2022/06/06	0	69.50	0	0.00	69.60	0	3,323	0.00%
2022/06/02	3	69.73	0	0.00	69.70	3	3,342	0.09%
2022/06/01	0	0.00	1	70.50	70.50	-1	3,351	-0.03%
2022/05/31	0	0.00	11	70.73	70.90	-11	3,359	-0.33%
2022/05/30	0	0.00	4.5	70.57	71.20	-4.5	3,361	-0.13%
2022/05/27	7	69.91	2	69.70	69.70	5	3,361	0.15%
2022/05/26	1	71.00	2.3	70.28	69.80	-1.3	3,364	-0.04%
2022/05/25	0	0.00	1	70.40	70.90	-1	3,378	-0.03%
2022/05/24	3	70.13	9	70.57	70.00	-6	3,433	-0.17%
2022/05/23	7	70.49	10.1	70.80	71.10	-3.1	3,438	-0.09%
2022/05/20	5.5	69.48	3	69.10	69.10	2.5	3,443	0.07%
2022/05/19	16	70.11	12	69.63	69.00	4	3,459	0.12%
2022/05/18	6	69.12	12	69.43	69.60	-6	3,459	-0.17%
2022/05/17	8.1	68.78	4	68.68	68.90	4.1	3,468	0.12%
2022/05/16	2	69.70	14	69.75	69.80	-12	3,471	-0.35%
2022/05/13	18	68.93	37.3	68.90	69.30	-19.3	3,477	-0.55%
2022/05/12	19.7	69.25	10	70.19	68.30	9.7	3,493	0.28%
2022/05/11	23	72.78	14	73.63	71.80	9	3,568	0.25%
2022/05/10	9.4	73.22	9	73.63	73.00	0.4	3,567	0.01%
2022/05/09	37.1	76.38	38.2	76.33	75.50	-1.1	3,575	-0.03%
2022/05/06	15	74.87	19	74.89	74.90	-4	3,586	-0.11%
2022/05/05	5	77.22	7.1	77.10	76.70	-2.1	3,631	-0.06%
2022/05/04	11	76.98	11.6	77.55	76.70	-0.6	3,785	-0.02%
2022/05/03	11.1	77.67	6	77.10	76.80	5.1	3,939	0.13%
2022/04/29	16.5	77.64	15	77.53	77.50	1.5	4,312	0.03%
2022/04/28	56	77.93	71	77.81	78.00	-15	4,541	-0.33%
2022/04/27	147.1	76.75	119.3	76.46	76.40	27.8	4,619	0.60%	大買/大賣/
2022/04/26	248.5	84.86	241.3	85.32	77.60	7.2	4,661	0.15%	大買/大賣/
2022/04/25	521.8	91.07	488.8	93.15	85.50	33	4,578	0.72%	大買/大賣/
2022/04/22	64.1	84.38	119.1	85.01	87.40	-55	4,137	-1.33%	大賣/
2022/04/21	21.1	80.35	41	80.36	79.50	-19.9	4,806	-0.41%
2022/04/20	5	78.88	13.1	79.44	79.80	-8.1	5,549	-0.15%
2022/04/19	30.6	78.40	14	78.38	77.80	16.6	5,886	0.28%
2022/04/18	47.1	81.38	52.5	81.66	80.30	-5.4	6,132	-0.09%
2022/04/15	14	78.27	16.1	78.82	79.10	-2.1	6,128	-0.03%
2022/04/14	13	77.93	23.1	78.02	78.50	-10.1	6,265	-0.16%
2022/04/13	15	76.15	16.2	76.25	76.10	-1.2	6,348	-0.02%
2022/04/12	30	76.27	28.2	76.06	75.70	1.8	6,375	0.03%
2022/04/11	21.2	78.36	35.5	77.74	77.50	-14.3	6,387	-0.22%
2022/04/08	24.1	77.93	24	77.87	77.00	0.1	6,354	0.00%
2022/04/07	97.4	80.24	69.9	79.82	78.20	27.5	6,324	0.44%
2022/04/06	202.1	83.73	184.2	82.68	82.40	17.9	6,239	0.29%	大買/大賣/
2022/04/01	225.3	81.22	227.1	81.71	81.30	-1.8	6,103	-0.03%	大買/大賣/
2022/03/31	96.1	78.63	127.2	78.85	78.80	-31.2	5,907	-0.53%	大賣/
2022/03/30	70.1	76.37	36.1	77.29	77.70	34	5,786	0.59%
2022/03/29	55.2	74.04	41	74.41	74.10	14.2	5,719	0.25%
2022/03/28	2	76.80	23.2	77.19	77.20	-21.2	5,663	-0.37%
2022/03/25	17	71.39	14	70.83	70.20	3	5,640	0.05%
2022/03/24	3	70.50	11	70.35	71.80	-8	5,636	-0.14%
2022/03/23	0	0.00	1.4	70.95	70.80	-1.4	5,647	-0.02%
2022/03/22	4	70.73	0.1	71.17	70.70	3.9	5,650	0.07%
2022/03/21	10	71.66	6	72.15	72.00	4	5,651	0.07%
2022/03/18	9	70.38	3.1	71.79	71.50	5.9	5,653	0.11%
2022/03/17	1	69.60	15	69.98	70.50	-14	5,649	-0.25%
2022/03/16	22.2	68.66	8	68.50	68.40	14.2	5,684	0.25%
2022/03/15	40	70.29	24	69.21	68.70	16	5,684	0.28%
2022/03/14	17	70.89	2	71.10	71.30	15	5,680	0.26%
2022/03/11	7	70.09	1	70.40	70.40	6	5,682	0.11%
2022/03/10	18.1	71.12	8	70.95	71.10	10.1	5,687	0.18%
2022/03/09	3.1	68.80	37	68.96	69.50	-33.9	5,695	-0.60%
2022/03/08	9.6	69.45	10.3	69.47	67.60	-0.7	5,733	-0.01%
2022/03/07	12	72.22	9	73.74	71.10	3	5,760	0.05%
2022/03/04	19	75.64	3	75.13	75.10	16	5,821	0.28%
2022/03/03	4	75.88	10	75.60	75.90	-6	5,843	-0.10%
2022/03/02	6	75.12	0	0.00	75.00	6	5,847	0.10%
2022/03/01	1.1	75.20	6	75.62	76.00	-5	5,846	-0.08%
2022/02/25	8.1	76.09	1.1	75.49	75.20	7	5,843	0.12%
2022/02/24	82	78.12	75	78.04	75.60	7	5,831	0.12%
2022/02/23	6	76.75	5.1	76.38	76.80	0.9	5,779	0.02%
2022/02/22	37	76.25	23	76.50	76.10	14	5,776	0.24%
2022/02/21	26.2	78.92	24	79.20	78.30	2.2	5,762	0.04%
2022/02/18	19	78.16	21	78.47	78.70	-2	5,748	-0.03%
2022/02/17	18.1	79.05	4	78.33	78.00	14.1	5,735	0.25%
2022/02/16	8.1	79.12	7	79.20	78.90	1.1	5,735	0.02%
2022/02/15	46	79.25	27	79.47	78.60	19	5,732	0.33%
2022/02/14	37	80.09	39.1	80.00	79.30	-2.1	5,729	-0.04%
2022/02/11	102.1	84.12	103.2	83.97	83.60	-1.1	5,715	-0.02%	大買/大賣/
2022/02/10	12	79.06	23.1	79.32	79.20	-11.1	5,627	-0.20%
2022/02/09	28	78.84	25	78.95	79.00	3	5,623	0.05%
2022/02/08	51.1	78.38	14	78.59	78.20	37.1	5,617	0.66%
2022/02/07	68	78.85	85	78.87	79.60	-17	5,614	-0.30%
2022/01/26	159.6	83.72	205.2	83.49	83.50	-45.6	5,649	-0.81%	大買/大賣/
2022/01/25	184.3	88.55	182	87.99	86.40	2.3	5,511	0.04%	大買/大賣/
2022/01/24	410	92.57	433.2	92.86	93.00	-23.2	5,368	-0.43%	大買/大賣/
2022/01/21	318	87.20	261.2	87.63	88.30	56.8	5,003	1.14%	大買/大賣/
2022/01/20	135.1	87.12	177	87.04	85.00	-41.9	4,744	-0.88%	大買/大賣/
2022/01/19	322.1	92.16	336	92.23	91.30	-13.9	4,575	-0.30%	大買/大賣/
2022/01/18	228.9	95.33	275.2	94.12	91.50	-46.3	4,344	-1.07%	大買/大賣/
2022/01/17	480.7	96.87	372.1	96.90	96.20	108.5	4,085	2.66%	大買/大賣/鉅額交易
2022/01/14	945.3	97.73	833.9	97.55	94.10	111.4	3,690	3.02%	大買/大賣/鉅額交易
2022/01/13	607.5	92.75	636.3	93.52	96.60	-28.8	2,810	-1.03%	大買/大賣/
2022/01/12	198.1	87.75	311.6	88.75	90.10	-113.6	2,047	-5.55%	大買/大賣/鉅額交易
2022/01/11	321.5	86.06	274.3	86.60	82.90	47.2	1,697	2.78%	大買/大賣/
2022/01/10	29	91.32	42.3	91.91	92.00	-13.3	1,435	-0.93%
2022/01/07	133	81.16	98.8	82.17	83.70	34.2	1,369	2.50%	大買/
2022/01/06	74.3	76.92	61.1	77.25	76.10	13.3	1,223	1.09%
2022/01/05	31	74.74	14.8	74.45	73.30	16.2	1,131	1.43%
2022/01/04	15	73.54	22	73.82	74.70	-7	1,112	-0.63%
2022/01/03	2	71.50	2	71.50	71.60	0	1,087	0.00%
2021/12/30	0	73.00	3	71.87	71.90	-3	1,109	-0.27%
2021/12/29	2	71.90	2	72.20	72.40	0	1,127	0.00%
2021/12/28	2	72.10	2	72.20	72.10	0	1,151	0.00%
2021/12/27	0	0.00	7	72.56	72.30	-7	1,178	-0.59%
2021/12/24	4	72.23	3.3	72.31	72.20	0.7	1,198	0.06%
2021/12/23	15	72.64	1	72.70	72.70	14	1,211	1.16%
2021/12/22	5.1	73.28	11.1	73.16	73.10	-6	1,243	-0.49%
2021/12/21	4	72.83	7	73.53	73.70	-3	1,258	-0.24%
2021/12/20	4.1	72.80	1	72.60	72.60	3.1	1,269	0.24%
2021/12/17	11.1	73.61	5	73.52	73.50	6.1	1,288	0.47%
2021/12/16	10	72.13	4	72.10	72.50	6	1,300	0.46%
2021/12/15	1	71.20	2	71.40	71.50	-1	1,326	-0.08%
2021/12/14	2	70.90	2.1	71.41	70.80	-0.1	1,370	-0.01%
2021/12/13	2.1	72.01	24	72.01	71.80	-21.9	1,436	-1.52%
2021/12/10	38.1	74.39	32.1	75.11	72.50	6	1,637	0.37%
2021/12/09	1.5	72.33	7.1	72.46	72.20	-5.6	1,926	-0.29%
2021/12/08	5.1	73.66	4	74.02	72.90	1	2,029	0.05%
2021/12/07	23.1	73.50	3	73.36	73.00	20.1	2,411	0.83%
2021/12/06	15	74.27	10.1	74.58	74.00	4.9	2,449	0.20%
2021/12/03	9	73.99	0	0.00	74.90	9	2,536	0.35%
2021/12/02	29	74.71	30.5	74.70	74.60	-1.5	2,636	-0.06%
2021/12/01	65	75.23	57.3	74.06	73.20	7.7	2,610	0.29%
2021/11/30	25.1	72.27	15.9	72.01	72.50	9.2	2,587	0.35%
2021/11/29	5	73.52	30.5	75.19	75.20	-25.5	2,540	-1.00%
2021/11/26	6	68.55	12	68.21	68.40	-6	2,523	-0.24%
2021/11/25	4	69.90	0	0.00	69.60	4	2,525	0.16%
2021/11/23	2.1	68.91	3	69.00	68.80	-0.9	2,586	-0.03%
2021/11/22	7	69.37	6	69.70	69.40	1	2,605	0.04%
2021/11/19	8.3	69.18	11	69.30	68.70	-2.7	2,607	-0.10%
2021/11/18	7.5	69.76	8	69.95	69.50	-0.5	2,624	-0.02%
2021/11/17	5	69.66	17	69.52	69.70	-12	2,693	-0.45%
2021/11/16	8.3	70.45	4	70.50	70.20	4.3	2,712	0.16%
2021/11/15	7	70.40	14	70.19	70.10	-7	2,724	-0.26%
2021/11/12	4	72.10	3	72.30	72.10	1	2,756	0.04%
2021/11/11	9.5	73.19	6	73.65	72.40	3.5	2,763	0.13%
2021/11/10	13	74.95	9.2	75.08	74.00	3.8	2,773	0.14%
2021/11/09	13	73.99	9.1	74.46	74.40	3.9	2,791	0.14%
2021/11/08	21	74.58	15	74.07	74.50	6	2,799	0.21%
2021/11/05	9	74.11	10	73.90	73.40	-1	2,812	-0.04%
2021/11/04	31.4	76.63	38	76.57	75.80	-6.6	2,816	-0.23%
2021/11/03	56.3	79.56	38.3	79.63	78.50	18	2,795	0.65%
2021/11/02	22.1	75.02	11	75.04	75.50	11.1	2,741	0.41%
2021/11/01	21	74.28	7	73.99	73.70	14	2,741	0.51%
2021/10/29	16	71.43	24	71.16	72.40	-8	2,714	-0.30%
2021/10/28	11.1	69.61	13	69.98	69.20	-1.9	2,709	-0.07%
2021/10/27	12	68.80	7	68.73	68.60	5	2,736	0.18%
2021/10/26	17	69.52	8	69.54	68.90	9	2,766	0.33%
2021/10/25	22	69.94	16	69.84	69.10	6	2,801	0.21%
2021/10/22	6	66.98	4	66.88	66.60	2	2,790	0.07%
2021/10/21	1	69.10	5	68.70	69.00	-4	2,817	-0.14%
2021/10/20	2	67.80	4	67.63	67.50	-2	2,851	-0.07%
2021/10/19	1	65.30	6.5	66.40	66.50	-5.5	2,891	-0.19%
2021/10/18	10	64.53	2	64.50	65.40	8	2,966	0.27%
2021/10/15	8	65.66	7	64.99	65.90	1	3,048	0.03%
2021/10/14	5	65.38	11	65.35	65.70	-6	3,090	-0.19%
2021/10/13	5	64.62	3	66.10	63.60	2	3,189	0.06%
2021/10/12	7	64.70	9	64.94	65.10	-2	3,447	-0.06%
2021/10/08	7.1	67.39	17	67.15	66.80	-9.9	3,772	-0.26%
2021/10/07	7	68.30	16	68.40	68.30	-9	3,930	-0.23%
2021/10/06	21	66.44	15	67.01	65.40	6	4,057	0.15%
2021/10/05	8	66.99	12	67.31	68.80	-4	4,185	-0.10%
2021/10/04	12	68.80	21	68.85	67.20	-9	4,303	-0.21%
2021/10/01	13	72.65	13	72.68	71.60	0	4,502	0.00%
2021/09/30	0	0.00	5	75.58	76.20	-5	4,711	-0.11%
2021/09/29	15.2	76.81	13	76.23	75.00	2.2	4,948	0.04%
2021/09/28	1.1	76.18	7	77.20	77.00	-5.9	5,134	-0.11%
2021/09/27	12.1	77.16	10	77.40	76.20	2.1	5,404	0.04%
2021/09/24	11.4	77.36	13	77.70	77.70	-1.6	6,044	-0.03%
2021/09/23	18	77.75	23	77.50	76.90	-5	6,573	-0.08%
2021/09/22	61	77.25	7	78.36	77.00	54	7,116	0.76%
2021/09/17	11.2	81.26	12.2	81.29	80.80	-1	7,356	-0.01%
2021/09/16	19	79.76	25	80.46	81.70	-6	7,774	-0.08%
2021/09/15	67.2	79.53	78	80.36	81.00	-10.8	7,877	-0.14%
2021/09/14	137.3	81.98	123.5	82.83	79.90	13.8	8,048	0.17%	大買/大賣/
2021/09/13	62.7	80.60	73.5	79.67	78.50	-10.8	8,202	-0.13%
2021/09/10	245.8	90.30	161.7	88.28	86.10	84.1	8,393	1.00%	大買/大賣/
2021/09/09	41	94.60	36	94.60	94.60	5	8,426	0.06%
2021/09/08	43	83.46	142	83.96	86.00	-99	8,439	-1.17%	大賣/
2021/09/07	109	75.48	78.1	74.61	78.20	30.9	8,369	0.37%	大買/
2021/09/06	25	71.06	27.1	71.26	71.10	-2.1	8,284	-0.03%
2021/09/03	31	71.80	20	72.40	70.90	11	8,283	0.13%
2021/09/02	17	73.46	30.1	73.46	74.20	-13.1	8,277	-0.16%
2021/09/01	11	72.62	4	72.40	71.90	7	8,274	0.08%
2021/08/31	5	73.66	9	73.61	73.60	-4	8,286	-0.05%
2021/08/30	7	75.36	36	75.19	74.60	-29	8,309	-0.35%
2021/08/27	27.1	75.27	41	75.30	74.00	-13.9	8,351	-0.17%
2021/08/26	15.1	82.46	12	83.45	80.80	3.1	8,354	0.04%
2021/08/25	4	81.88	8	82.55	82.20	-4	8,497	-0.05%
2021/08/24	7	83.67	21	84.63	82.00	-14	8,793	-0.16%
2021/08/23	87	85.51	45	85.84	83.60	42	8,812	0.48%
2021/08/20	14	81.34	61.3	81.68	83.20	-47.3	8,947	-0.53%
2021/08/19	37.1	80.70	35	81.74	79.30	2.1	9,200	0.02%
2021/08/18	51	80.89	77.1	79.37	82.90	-26.1	9,578	-0.27%
2021/08/17	29	79.29	12	79.79	78.20	17	10,109	0.17%
2021/08/16	51	80.85	32	81.33	80.20	19	10,142	0.19%
2021/08/13	18	82.93	22.2	83.67	82.60	-4.2	10,371	-0.04%
2021/08/12	13	82.64	15.1	81.81	83.00	-2.1	10,601	-0.02%
2021/08/11	13	81.34	38	80.67	81.20	-25	10,651	-0.23%
2021/08/10	32.1	83.25	22	84.33	82.30	10.1	10,809	0.09%
2021/08/09	35.1	84.57	41	85.34	84.00	-6	10,855	-0.05%
2021/08/06	43	85.48	32	85.67	84.00	11	10,962	0.10%
2021/08/05	23	86.24	16.1	86.22	84.80	6.9	11,018	0.06%
2021/08/04	14.1	88.33	34.1	88.55	88.20	-20	11,007	-0.18%
2021/08/03	50	88.83	10.1	89.06	87.90	39.9	11,015	0.36%
2021/08/02	23	88.55	34	88.57	90.50	-11	11,000	-0.10%
2021/07/30	48	90.45	33	89.38	87.80	15	10,961	0.14%
2021/07/29	43.1	93.34	62.6	92.25	92.50	-19.5	10,926	-0.18%
2021/07/28	43	90.02	67.2	89.24	90.00	-24.2	10,876	-0.22%
2021/07/27	56	93.09	40	91.54	91.50	16	10,843	0.15%
2021/07/26	99	94.92	61.1	95.13	94.70	37.9	10,808	0.35%
2021/07/23	62	94.09	22.1	94.72	93.70	39.9	10,778	0.37%
2021/07/22	28	93.20	80.1	93.17	94.50	-52.1	10,737	-0.49%
2021/07/21	86.6	94.68	58	95.84	92.00	28.6	10,656	0.27%
2021/07/20	92.8	97.72	70.2	98.07	96.20	22.6	10,570	0.21%
2021/07/19	111.4	98.31	152.7	98.37	101.00	-41.4	10,518	-0.39%	大買/大賣/
2021/07/16	496.6	102.43	415	102.37	97.90	81.6	10,404	0.78%	大買/大賣/
2021/07/15	463	103.95	559.1	104.47	108.00	-96.1	10,137	-0.95%	大買/大賣/
2021/07/14	195	96.52	227.2	96.38	98.20	-32.2	9,804	-0.33%	大買/大賣/
2021/07/13	142.2	103.35	183.9	101.67	100.00	-41.7	9,642	-0.43%	大買/大賣/
2021/07/12	212.2	109.18	141.5	109.85	108.50	70.7	9,492	0.74%	大買/大賣/
2021/07/09	211.5	112.28	244.1	110.90	109.50	-32.6	9,346	-0.35%	大買/大賣/
2021/07/08	221.1	116.59	175.4	116.63	116.00	45.8	9,206	0.50%	大買/大賣/
2021/07/07	229.3	120.64	220.2	121.43	120.00	9.1	8,980	0.10%	大買/大賣/
2021/07/06	263.6	128.03	246.2	129.24	125.00	17.4	8,754	0.20%	大買/大賣/
2021/07/05	143.6	132.28	180.3	131.71	128.00	-36.6	8,503	-0.43%	大買/大賣/
2021/07/02	190	142.51	170.7	141.73	137.00	19.4	8,289	0.23%	大買/大賣/
2021/07/01	362.3	144.37	365.1	145.21	143.00	-2.8	8,002	-0.03%	大買/大賣/
2021/06/30	342.4	139.11	324.1	139.47	139.00	18.3	7,351	0.25%	大買/大賣/
2021/06/29	409.2	133.82	370.6	134.54	134.00	38.6	6,800	0.57%	大買/大賣/
2021/06/28	149.2	121.94	202.1	123.50	126.50	-52.8	6,232	-0.85%	大買/大賣/
2021/06/25	305.5	113.92	238.3	114.63	115.00	67.2	5,962	1.13%	大買/大賣/
2021/06/24	58.3	103.52	226.1	105.10	107.00	-167.8	5,506	-3.05%	大賣/鉅額交易
2021/06/23	459.1	102.04	608.4	102.82	97.60	-149.3	5,335	-2.80%	大買/大賣/鉅額交易
2021/06/22	715.3	114.16	499.5	113.22	106.00	215.7	4,957	4.35%	大買/大賣/鉅額交易
2021/06/21	367.7	105.59	241.3	106.18	107.50	126.4	4,475	2.82%	大買/大賣/鉅額交易
2021/06/18	236.7	95.93	228.5	97.26	98.00	8.2	4,181	0.20%	大買/大賣/
2021/06/17	42.1	84.68	69.2	85.72	89.10	-27.1	3,764	-0.72%
2021/06/16	30.1	82.24	41	82.21	81.00	-10.9	3,708	-0.29%
2021/06/15	28.5	82.14	41.2	81.54	84.10	-12.7	3,696	-0.34%
2021/06/11	30	78.66	13	79.45	79.00	17	3,671	0.46%
2021/06/10	26.2	78.45	6	79.08	78.00	20.2	3,654	0.55%
2021/06/09	9.1	80.38	18	81.17	81.00	-8.9	3,636	-0.25%
2021/06/08	13.4	83.92	22	81.99	82.80	-8.7	3,615	-0.24%
2021/06/07	11	80.23	17	80.81	82.00	-6	3,590	-0.17%
2021/06/04	31	78.40	41	77.56	79.10	-10	3,577	-0.28%
2021/06/03	73.1	81.06	56.4	82.00	82.90	16.7	3,527	0.47%
2021/06/02	96.6	86.59	188.8	86.07	88.70	-92.2	3,483	-2.65%	大賣/
2021/06/01	238	82.52	102	83.24	80.70	136	3,318	4.10%	大買/大賣/鉅額交易
2021/05/31	23	85.50	57.3	85.50	85.50	-34.3	3,014	-1.14%
2021/05/28	109.7	76.73	77	77.19	77.80	32.6	2,979	1.09%	大買/
2021/05/27	243.5	69.46	168	70.38	70.80	75.5	2,773	2.72%	大買/大賣/
2021/05/26	390.3	60.70	506.7	62.00	64.40	-116.4	2,496	-4.66%	大買/大賣/鉅額交易
2021/05/25	690.5	57.01	716.1	57.17	58.60	-25.6	2,097	-1.22%	大買/大賣/
2021/05/24	19	54.20	68.1	54.20	54.20	-49.1	1,521	-3.22%
2021/05/21	229	48.13	272.8	48.57	49.30	-43.8	1,470	-2.98%	大買/大賣/
2021/05/20	339	43.54	342.3	44.20	44.85	-3.3	1,218	-0.27%	大買/大賣/
2021/05/19	65	41.12	66.1	41.04	40.80	-1.1	957	-0.11%
2021/05/18	149.2	42.63	129.4	42.19	41.50	19.8	884	2.23%	大買/大賣/
2021/05/17	63.1	39.99	61.7	40.26	40.55	1.4	698	0.19%
2021/05/14	231	38.81	86.7	37.85	36.90	144.3	627	22.99%	大買/鉅額交易
2021/05/13	79	38.22	60.3	38.05	38.80	18.7	501	3.74%
2021/05/12	20	34.70	46	34.27	35.30	-26	400	-6.49%
2021/05/11	18	35.26	25.1	35.59	34.60	-7.1	378	-1.88%
2021/05/10	5.1	34.90	7	35.10	35.10	-1.9	359	-0.54%
2021/05/07	1.1	34.40	2	34.40	34.45	-0.9	356	-0.26%
2021/05/06	2	34.35	0	0.00	34.20	2	357	0.56%
2021/05/05	0	0.00	5	34.21	34.15	-5	357	-1.40%
2021/05/04	5.2	34.17	5	33.60	33.90	0.2	358	0.06%
2021/05/03	2.1	34.75	22	34.73	34.55	-20	354	-5.63%
2021/04/29	19	35.10	5	35.37	35.00	14	351	3.98%
2021/04/28	11	34.87	29	34.91	35.25	-18	339	-5.30%
2021/04/27	8	34.68	5	34.90	34.65	3	333	0.90%
2021/04/26	18	34.71	7	34.81	34.90	11	331	3.32%
2021/04/23	0	0.00	1.5	34.53	34.40	-1.5	327	-0.44%
2021/04/22	7.1	34.85	5	34.94	34.65	2.1	327	0.63%
2021/04/21	13	35.01	0	0.00	35.00	13	322	4.04%
2021/04/20	7	35.15	13	35.01	35.00	-6	320	-1.87%
2021/04/19	3	34.72	10	34.62	34.70	-7	311	-2.25%
2021/04/16	4	34.35	0	0.00	34.35	4	306	1.30%
2021/04/15	2	34.38	0	0.00	34.35	2	306	0.65%
2021/04/14	6	33.79	0	0.00	33.90	6	304	1.97%
2021/04/13	0.1	34.60	0	0.00	34.20	0.1	301	0.02%
2021/04/12	3	34.32	15	34.30	34.30	-12	298	-4.03%
2021/04/08	4	34.49	0	0.00	34.55	4	305	1.31%
2021/04/07	3	34.72	10	34.65	34.70	-7	300	-2.33%
2021/04/06	9	34.83	5	34.84	35.00	4	298	1.34%
2021/04/01	0	0.00	1	34.60	34.60	-1	293	-0.34%
2021/03/30	1	34.75	3	34.90	34.70	-2	290	-0.69%
2021/03/29	2	34.80	13	34.68	34.70	-11	288	-3.81%
2021/03/26	10	34.19	0.4	34.15	34.35	9.6	285	3.35%
2021/03/25	13	34.15	20.1	34.10	34.15	-7.1	295	-2.40%
2021/03/24	3	34.25	4	34.30	34.25	-1	298	-0.33%
2021/03/23	0	35.00	1.8	34.45	34.20	-1.8	297	-0.60%
2021/03/22	1	34.40	6.2	34.41	34.50	-5.2	292	-1.78%
2021/03/19	3	34.37	4	34.24	34.25	-1	285	-0.35%
2021/03/18	8	34.17	12	34.07	34.20	-4	280	-1.42%
2021/03/17	5	33.40	1	33.50	33.45	4	267	1.50%
2021/03/16	2.1	33.26	2	33.25	33.35	0.1	265	0.04%
2021/03/15	15	33.54	3	33.52	33.50	12	265	4.51%
2021/03/12	17	33.48	0	0.00	33.50	17	266	6.39%
2021/03/11	0	0.00	3	33.22	33.20	-3	263	-1.14%
2021/03/10	20	32.61	8	32.98	32.90	12	267	4.49%
2021/03/09	7	33.51	19	33.51	33.55	-12	247	-4.84%
2021/03/08	3	33.43	6	33.39	33.35	-3	245	-1.22%
2021/03/05	0	0.00	6	32.72	32.80	-6	233	-2.57%
2021/03/04	0	0.00	1	32.90	32.90	-1	231	-0.43%
2021/03/03	8	32.91	15	32.80	32.95	-7	228	-3.06%
2021/03/02	2	32.55	7	32.61	32.30	-5	224	-2.23%
2021/02/26	0	0.00	1	31.75	31.85	-1	221	-0.45%
2021/02/25	3	31.80	0	0.00	31.85	3	223	1.34%
2021/02/24	1	32.00	1	32.15	31.85	0	225	0.00%
2021/02/23	0	0.00	4	31.94	32.00	-4	224	-1.78%
2021/02/22	9	31.58	8	31.60	31.60	1	222	0.45%
2021/02/19	2	31.65	10	31.60	31.60	-8	220	-3.64%
2021/02/17	1	32.00	0	0.00	32.10	1	220	0.45%
2021/02/05	2	32.90	2	32.40	32.45	0	222	0.00%
2021/02/04	1	32.00	0	0.00	32.70	1	229	0.44%
2021/02/03	3	31.43	0	0.00	31.30	3	226	1.32%
2021/01/29	6	31.57	0	0.00	31.55	6	236	2.53%
2021/01/28	2	31.90	10	31.91	31.90	-8	238	-3.35%
2021/01/26	3	32.42	49	32.43	32.60	-46	266	-17.27%
2021/01/25	2	32.75	2	32.48	32.95	0	272	0.00%
2021/01/22	0	0.00	1.1	31.81	31.85	-1.1	281	-0.39%
2021/01/21	4	32.13	1	32.15	32.00	3	283	1.06%
2021/01/20	6	32.17	0	0.00	32.00	6	292	2.05%
2021/01/19	6	32.61	0	0.00	32.65	6	293	2.05%
2021/01/18	8	32.59	1	32.40	32.65	7	298	2.34%
2021/01/15	5	33.02	7	33.12	32.80	-2	300	-0.67%
2021/01/14	2	33.13	1	33.10	33.20	1	297	0.34%
2021/01/13	2	33.30	2	33.40	33.10	0	296	0.00%
2021/01/12	1	33.10	0	0.00	33.20	1	294	0.34%
2021/01/11	14	33.26	3	33.30	33.25	11	293	3.74%
2021/01/07	2	33.35	0	0.00	33.35	2	290	0.69%
2021/01/05	10	33.70	1	33.65	33.80	9	286	3.15%
2021/01/04	1	33.95	0	0.00	33.85	1	286	0.35%
2020/12/31	1	34.05	8	33.98	34.05	-7	284	-2.45%
2020/12/30	0	0.00	8	33.74	33.80	-8	273	-2.93%
2020/12/29	6	33.54	7	33.57	33.55	-1	272	-0.37%
2020/12/28	6	33.56	0	0.00	33.50	6	274	2.19%
2020/12/23	3.5	33.66	4	33.50	33.75	-0.5	271	-0.18%
2020/12/22	1	34.00	11	33.93	33.70	-10	275	-3.63%
2020/12/21	11	34.31	25	34.03	34.50	-14	276	-5.07%
2020/12/18	0	0.00	6	33.70	33.85	-6	263	-2.28%
2020/12/17	10	33.53	0	0.00	33.50	10	260	3.84%
2020/12/15	1	33.20	0	0.00	33.30	1	260	0.38%
2020/12/14	1	33.10	0	0.00	33.45	1	260	0.38%
2020/12/11	19	33.04	0	0.00	33.10	19	261	7.26%
2020/12/10	1	33.15	0	0.00	33.15	1	261	0.38%
2020/12/09	3	33.40	1	33.25	33.25	2	262	0.76%
2020/12/08	1	33.50	0	0.00	33.40	1	262	0.38%
2020/12/07	2	33.40	0	0.00	33.45	2	266	0.75%
2020/12/04	1	33.90	5	33.68	33.80	-4	267	-1.49%
2020/12/03	1	33.15	0	0.00	33.10	1	266	0.37%
2020/12/02	1	33.35	4	33.25	33.25	-3	287	-1.04%
2020/12/01	1	33.50	4	33.58	33.45	-3	285	-1.05%
2020/11/30	1	33.60	3	33.65	33.65	-2	284	-0.70%
2020/11/26	11	33.54	5	33.55	33.85	6	286	2.09%
2020/11/25	22	33.54	24	33.50	33.40	-2	293	-0.68%
2020/11/24	1	33.60	0	0.00	33.60	1	290	0.34%
2020/11/23	11	33.80	12	33.85	33.80	-1	287	-0.35%
2020/11/20	0.1	34.00	0	0.00	33.90	0.1	285	0.04%
2020/11/19	3	34.00	2.1	34.10	34.15	0.9	284	0.33%
2020/11/18	0	0.00	0.4	34.15	34.15	-0.4	283	-0.14%
2020/11/17	3	33.72	10.2	33.81	33.95	-7.2	283	-2.52%
2020/11/16	3	33.75	0.2	34.07	33.95	2.8	291	0.95%
2020/11/13	0	0.00	2.1	34.00	33.90	-2.1	290	-0.73%
2020/11/12	42	33.77	21	33.85	33.60	21	290	7.23%
2020/11/11	6	34.28	0	0.00	34.25	6	291	2.06%
2020/11/10	6	34.53	2	34.50	34.50	4	296	1.35%
2020/11/09	1	34.90	5	35.05	34.80	-4	303	-1.32%
2020/11/06	1	34.80	5	34.87	34.70	-4	301	-1.33%
2020/11/05	1	34.85	10	34.92	35.00	-9	297	-3.02%
2020/11/04	6	34.88	3	34.93	35.00	3	296	1.01%
2020/11/03	9	35.53	42	35.81	35.05	-33	292	-11.29%
2020/11/02	12	35.07	12	35.18	35.00	0	275	0.00%
2020/10/30	42	35.16	16	34.95	34.80	26	274	9.47%
2020/10/29	8	34.43	3	34.42	34.60	5	272	1.84%
2020/10/28	13	34.68	15	34.86	34.80	-2	271	-0.74%
2020/10/27	7	34.17	14	34.17	34.20	-7	261	-2.68%
2020/10/26	8	34.19	3	34.05	34.20	5	259	1.93%
2020/10/23	1	33.60	0	0.00	33.50	1	257	0.39%
2020/10/22	3	33.65	0	0.00	33.60	3	260	1.15%
2020/10/21	0	0.00	2	33.85	33.70	-2	267	-0.75%
2020/10/20	1	33.70	0	0.00	33.70	1	272	0.37%
2020/10/19	0	0.00	12	33.55	33.60	-12	274	-4.38%
2020/10/16	0	0.00	7	33.49	33.40	-7	277	-2.52%
2020/10/15	12	33.34	2	33.25	33.30	10	279	3.58%
2020/10/14	0	0.00	5	33.62	33.45	-5	283	-1.77%
2020/10/13	1	33.45	0	0.00	33.45	1	288	0.35%
2020/10/12	3	33.72	1	33.90	33.45	2	291	0.69%
2020/10/08	1	33.90	3	33.98	34.00	-2	294	-0.68%
2020/10/06	2	34.23	7	34.12	34.10	-5	310	-1.61%
2020/10/05	0	0.00	2	33.58	34.10	-2	324	-0.62%
2020/09/28	1	32.10	5	32.54	32.70	-4	353	-1.13%
2020/09/25	6	32.28	5	31.80	32.05	1	362	0.28%
2020/09/24	10	32.84	1	32.35	32.30	9	372	2.42%
2020/09/23	1	33.80	2	33.85	33.80	-1	382	-0.26%
2020/09/22	3	33.72	5	33.98	33.95	-2	386	-0.52%
2020/09/21	6	34.30	5	34.25	34.05	1	391	0.26%
2020/09/18	18.5	34.12	1	34.10	34.00	17.5	398	4.38%
2020/09/16	1	33.85	1	34.20	34.15	0	407	0.00%
2020/09/15	3	34.02	3	33.95	34.00	0	411	0.00%
2020/09/14	9	34.13	0	0.00	34.15	9	418	2.15%
2020/09/11	1	34.50	2	34.38	34.60	-1	423	-0.24%
2020/09/10	7	34.78	8	34.83	34.85	-1	429	-0.23%
2020/09/09	1	34.05	1	34.20	34.25	0	432	0.00%
2020/09/08	8	34.98	5	34.79	34.50	3	443	0.68%
2020/09/07	14	34.99	164	34.90	35.00	-150	454	-33.03%	大賣/鉅額交易
2020/09/04	0	0.00	1	33.65	33.55	-1	465	-0.21%
2020/09/02	0	0.00	1	33.45	33.50	-1	483	-0.21%
2020/09/01	1	33.55	1	33.65	33.55	0	504	0.00%
2020/08/31	1	33.85	27	33.61	33.75	-26	539	-4.82%
2020/08/28	5	32.84	0	0.00	32.75	5	545	0.92%
2020/08/27	4	32.96	3	32.90	32.90	1	559	0.18%
2020/08/26	1	33.10	1	33.30	33.05	0	576	0.00%
2020/08/25	1	33.00	0	0.00	33.00	1	591	0.17%
2020/08/24	2	32.95	0	0.00	32.90	2	611	0.33%
2020/08/21	13	32.97	0	0.00	33.25	13	635	2.05%
2020/08/20	8	33.36	7	32.95	32.85	1	648	0.15%
2020/08/19	4	34.45	5	34.20	34.15	-1	659	-0.15%
2020/08/18	5	34.80	2	34.85	34.65	3	686	0.44%
2020/08/17	4	35.10	30	35.15	35.05	-26	746	-3.48%
2020/08/14	6	34.58	11	34.62	34.65	-5	828	-0.60%
2020/08/13	16	33.36	8	33.62	34.10	8	866	0.92%
2020/08/12	1	33.25	3	33.30	33.30	-2	984	-0.20%
2020/08/11	10	33.80	5	33.80	33.60	5	1,012	0.49%
2020/08/10	22	33.72	0	0.00	33.75	22	1,100	2.00%
2020/08/07	21	33.77	0	0.00	33.90	21	1,107	1.90%
2020/08/06	54	34.10	9	33.98	33.90	45	1,109	4.06%
2020/08/05	12	34.20	19	34.26	34.40	-7	1,110	-0.63%
2020/08/04	9	33.52	5	33.61	33.70	4	1,116	0.36%
2020/08/03	1	32.75	6	32.85	32.80	-5	1,155	-0.43%
2020/07/31	5	32.44	0	0.00	32.55	5	1,177	0.42%
2020/07/30	0	0.00	6	32.50	32.45	-6	1,183	-0.51%
2020/07/29	7	32.43	3	32.50	32.45	4	1,193	0.34%
2020/07/28	0	0.00	2	32.35	32.05	-2	1,196	-0.17%
2020/07/27	21	31.79	5	31.65	31.40	16	1,197	1.34%
2020/07/24	13	32.68	0	0.00	32.40	13	1,197	1.09%
2020/07/23	17	33.35	4	33.10	33.10	13	1,198	1.08%
2020/07/22	4	33.69	1	33.80	33.55	3	1,205	0.25%
2020/07/21	1	33.60	7	33.56	33.50	-6	1,231	-0.49%
2020/07/20	7	32.97	0	0.00	32.95	7	1,232	0.57%
2020/07/17	5	33.22	2	33.10	32.95	3	1,233	0.24%
2020/07/16	4	33.35	0	0.00	33.30	4	1,239	0.32%
2020/07/15	2	33.55	10	33.43	33.40	-8	1,240	-0.64%
2020/07/14	14	33.39	4	33.30	33.20	10	1,242	0.80%
2020/07/13	9	34.02	1	34.00	33.95	8	1,234	0.65%
2020/07/10	25	34.31	5	34.60	34.00	20	1,240	1.61%
2020/07/09	31	35.08	0	0.00	35.10	31	1,241	2.50%
2020/07/08	4	35.51	8	35.62	35.55	-4	1,245	-0.32%
2020/07/07	44	35.59	10	35.62	35.20	34	1,237	2.75%
2020/07/06	2	35.85	1	35.85	35.95	1	1,233	0.08%
2020/07/03	4	35.85	10	36.05	36.00	-6	1,228	-0.49%
2020/07/02	5	35.37	11	35.33	35.85	-6	1,219	-0.49%
2020/07/01	5	34.81	1	34.90	34.85	4	1,210	0.33%
2020/06/30	4	35.04	27	35.01	34.85	-23	1,211	-1.90%
2020/06/29	7	34.88	12	35.09	35.20	-5	1,211	-0.41%
2020/06/24	1	34.80	15	34.82	34.75	-14	1,207	-1.16%
2020/06/23	2	34.95	5	35.20	34.90	-3	1,208	-0.25%
2020/06/22	5	35.02	24	35.04	34.90	-19	1,210	-1.57%
2020/06/19	17	35.09	20	35.09	34.85	-3	1,210	-0.25%
2020/06/18	5	35.35	0	0.00	35.20	5	1,206	0.41%
2020/06/17	6	35.58	26	35.83	35.45	-20	1,202	-1.66%
2020/06/16	13	35.82	3	35.77	35.70	10	1,200	0.83%
2020/06/15	18	35.87	41	35.84	35.75	-23	1,206	-1.91%
2020/06/12	16	36.33	10	36.03	36.70	6	1,200	0.50%
2020/06/11	30	37.03	36	37.16	36.35	-6	1,194	-0.50%
2020/06/10	3	36.28	2	36.40	36.30	1	1,177	0.08%
2020/06/09	10	36.28	18	36.23	36.30	-8	1,186	-0.67%
2020/06/08	53	36.87	37	36.96	36.60	16	1,188	1.35%
2020/06/05	47	36.98	27	36.95	37.20	20	1,172	1.71%
2020/06/04	10	35.83	15	35.80	35.65	-5	1,146	-0.44%
2020/06/03	8	35.38	18	35.47	35.60	-10	1,144	-0.87%
2020/06/02	8	34.93	20	34.85	34.75	-12	1,140	-1.05%
2020/06/01	9	35.05	1	35.35	35.05	8	1,126	0.71%
2020/05/29	29	35.18	2	35.05	35.20	27	1,112	2.43%
2020/05/28	43	34.98	3	35.03	34.75	40	1,096	3.65%
2020/05/27	5	35.79	4	35.74	35.70	1	1,078	0.09%
2020/05/26	11	35.77	11	35.87	35.85	0	1,074	0.00%
2020/05/25	30	35.74	34	35.55	35.60	-4	1,058	-0.38%
2020/05/22	85	37.35	41	37.17	36.40	44	1,034	4.25%
2020/05/21	140	39.60	97	39.66	38.50	43	981	4.38%	大買/
2020/05/20	32	38.42	110	38.22	38.05	-78	897	-8.69%	大賣/
2020/05/19	161	38.96	176	39.20	39.00	-15	862	-1.74%	大買/大賣/
2020/05/18	21	36.35	27	36.34	36.35	-6	748	-0.80%
2020/05/15	41	32.65	97	32.49	33.05	-56	751	-7.45%
2020/05/14	20	31.12	7	31.07	30.45	13	729	1.78%
2020/05/13	6	30.89	2	30.80	31.15	4	722	0.55%
2020/05/12	3	30.95	6	30.91	30.95	-3	721	-0.42%
2020/05/11	13	31.25	2	31.43	31.10	11	728	1.51%
2020/05/08	29	32.43	105	32.83	31.75	-76	755	-10.06%	大賣/
2020/05/07	66	31.38	26	31.45	31.35	40	717	5.57%
2020/05/06	0	0.00	10	30.99	30.85	-10	695	-1.44%
2020/05/05	8	30.94	14	30.80	30.45	-6	690	-0.87%
2020/05/04	5	30.03	1	30.45	30.25	4	682	0.59%
2020/04/30	4	30.43	9	30.49	30.35	-5	679	-0.74%
2020/04/29	0	0.00	2	30.35	30.35	-2	677	-0.30%
2020/04/28	6	30.36	8	30.26	30.15	-2	673	-0.30%
2020/04/27	5	30.39	13	30.32	30.35	-8	677	-1.18%
2020/04/24	21	29.95	49	29.92	29.80	-28	669	-4.18%
2020/04/23	1	28.90	6	28.86	28.80	-5	640	-0.78%
2020/04/22	2	28.50	0	0.00	28.50	2	636	0.31%
2020/04/21	21	29.06	2	29.45	28.50	19	632	3.00%
2020/04/20	0	0.00	6	29.23	29.45	-6	621	-0.97%
2020/04/17	0	0.00	12	29.06	29.00	-12	616	-1.95%
2020/04/16	1	29.05	4	29.11	29.10	-3	611	-0.49%
2020/04/15	21	29.19	4	28.91	29.10	17	609	2.79%
2020/04/14	12	29.43	5	29.95	29.45	7	597	1.17%
2020/04/13	6	29.37	18	28.89	29.60	-12	582	-2.06%
2020/04/10	4	27.74	6	27.89	28.00	-2	573	-0.35%
2020/04/09	1	27.95	4	27.85	27.90	-3	577	-0.52%
2020/04/08	1	27.70	2	27.80	27.80	-1	575	-0.17%
2020/04/07	8	27.61	2	27.38	27.70	6	574	1.05%
2020/04/06	8	26.94	4	27.11	27.40	4	570	0.70%
2020/04/01	2	26.45	5	26.51	26.65	-3	564	-0.53%
2020/03/31	1	26.70	1	26.60	26.50	0	559	0.00%
2020/03/30	0	0.00	1	25.75	26.10	-1	552	-0.18%
2020/03/27	1	26.00	6	26.09	25.90	-5	548	-0.91%
2020/03/26	4	25.59	25	25.65	25.60	-21	542	-3.87%
2020/03/25	16	25.18	6	25.08	25.15	10	535	1.87%
2020/03/24	9	24.70	5	24.67	24.45	4	531	0.75%
2020/03/23	1	23.85	7	24.01	23.95	-6	527	-1.14%
2020/03/20	2	23.98	4	23.88	23.95	-2	525	-0.38%
2020/03/19	17	23.12	6	23.36	22.65	11	524	2.10%
2020/03/18	7	24.64	6	24.29	24.25	1	511	0.20%
2020/03/17	9	24.17	2	24.33	24.15	7	505	1.38%
2020/03/16	24	25.29	1	25.15	25.00	23	499	4.61%
2020/03/13	59	25.63	33	25.76	26.00	26	484	5.36%
2020/03/12	43	28.13	25	28.88	27.90	18	466	3.86%
2020/03/11	7	29.97	10	30.09	29.70	-3	453	-0.66%
2020/03/10	32	29.76	4	29.36	29.80	28	450	6.21%
2020/03/09	29	30.79	33	31.05	30.25	-4	441	-0.91%
2020/03/06	9	30.57	11	30.79	30.80	-2	440	-0.45%
2020/03/05	0	0.00	3	30.10	30.10	-3	430	-0.70%
2020/03/03	3	30.22	6	30.26	30.00	-3	430	-0.70%
2020/03/02	6	29.89	1	30.35	30.20	5	428	1.17%
2020/02/27	0	0.00	1	30.45	30.05	-1	425	-0.23%
2020/02/26	0	0.00	4	30.63	30.45	-4	417	-0.96%
2020/02/25	1	31.00	9	30.82	30.85	-8	416	-1.92%
2020/02/24	7	31.56	0	0.00	31.30	7	414	1.69%
2020/02/21	9	31.43	37	31.21	30.95	-28	413	-6.77%
2020/02/20	6	31.68	0	0.00	31.40	6	416	1.44%
2020/02/19	18	31.86	27	32.07	31.80	-9	412	-2.18%
2020/02/18	24	32.06	44	32.21	32.25	-20	406	-4.92%
2020/02/17	46	32.00	73.1	32.02	32.15	-27.1	381	-7.11%
2020/02/14	2	30.08	1	30.10	30.25	1	323	0.31%
2020/02/13	18	30.11	3	30.05	30.00	15	331	4.52%
2020/02/12	11	30.16	5	30.22	30.00	6	350	1.71%
2020/02/11	39	30.49	65	30.44	30.45	-26	357	-7.27%
2020/02/10	9	28.92	12	28.99	29.10	-3	334	-0.90%
2020/02/07	9	28.29	3	28.40	28.00	6	342	1.75%
2020/02/05	3	28.40	5	28.35	28.35	-2	472	-0.42%
2020/02/04	18	28.54	6	28.89	28.45	12	518	2.31%
2020/02/03	26	27.70	3	27.73	28.50	23	521	4.41%
2020/01/30	35	27.98	12	27.69	27.55	23	532	4.32%
2020/01/20	2	29.43	0	0.00	29.50	2	541	0.37%
2020/01/17	1	29.55	0	0.00	29.60	1	543	0.18%
2020/01/16	15	29.59	0	0.00	29.60	15	545	2.75%
2020/01/15	9	29.80	0	0.00	29.80	9	547	1.64%
2020/01/14	0	0.00	1	29.65	29.65	-1	552	-0.18%
2020/01/10	2	29.65	0	0.00	29.50	2	555	0.36%
2020/01/09	0	0.00	1	29.75	29.70	-1	554	-0.18%
2020/01/08	6	29.10	1	29.50	29.35	5	557	0.90%
2020/01/07	11	29.63	0	0.00	29.65	11	556	1.98%
2020/01/06	1	29.95	1	29.95	29.95	0	557	0.00%
2020/01/03	7	31.03	22	30.52	30.55	-15	555	-2.70%
2020/01/02	18	30.90	0	0.00	30.90	18	549	3.27%
2019/12/31	5	30.62	1	30.90	30.55	4	547	0.73%
2019/12/27	2	30.40	0	0.00	30.20	2	548	0.36%
2019/12/25	0	0.00	1	29.95	29.90	-1	554	-0.18%
2019/12/18	2	30.08	2	30.15	30.10	0	565	0.00%
2019/12/17	2	30.33	1	30.30	30.25	1	568	0.18%
2019/12/16	0	0.00	5	30.40	30.40	-5	581	-0.86%
2019/12/12	1	29.90	1	29.90	30.00	0	586	0.00%
2019/12/11	1	29.85	1	30.00	30.00	0	604	0.00%
2019/12/10	2	29.70	2	29.78	29.65	0	623	0.00%
2019/12/09	1	29.40	1	29.40	29.45	0	652	0.00%
2019/12/06	0	0.00	10	29.40	29.25	-10	667	-1.50%
2019/12/05	3	29.18	0	0.00	29.25	3	671	0.45%
2019/12/03	9	29.15	12	28.93	28.90	-3	676	-0.44%
2019/12/02	0	0.00	8	29.69	29.65	-8	669	-1.19%
2019/11/29	0	0.00	8	30.15	30.00	-8	680	-1.18%
2019/11/28	5	30.00	0	0.00	30.10	5	688	0.73%
2019/11/27	1	30.00	1	30.00	30.00	0	690	0.00%
2019/11/26	6.1	29.73	3	29.80	30.25	3.1	691	0.45%
2019/11/25	1	29.55	0	0.00	29.55	1	691	0.14%
2019/11/22	1	29.90	0	0.00	29.80	1	701	0.14%
2019/11/21	10	29.98	2	30.05	30.15	8	723	1.11%
2019/11/20	18	30.45	15	30.66	30.50	3	732	0.41%
2019/11/19	11	29.89	9	29.88	30.25	2	729	0.27%
2019/11/18	11	29.25	6	29.30	29.35	5	729	0.69%
2019/11/15	53	30.03	3	29.65	29.75	50	735	6.79%
2019/11/14	4	29.66	4	29.95	29.70	0	739	0.00%
2019/11/13	2	30.13	8	30.09	30.25	-6	745	-0.81%
2019/11/12	9	31.01	2	30.75	30.55	7	757	0.92%
2019/11/11	13	31.18	34	30.76	30.75	-21	758	-2.77%
2019/11/08	16	32.61	27	32.74	32.35	-11	741	-1.48%
2019/11/07	37	33.87	14	33.89	33.80	23	719	3.19%
2019/11/06	5	33.27	35	33.26	33.80	-30	703	-4.27%
2019/11/05	25	33.80	79	33.59	33.45	-54	686	-7.87%
2019/11/04	107	33.88	176	33.50	34.35	-69	648	-10.64%	大買/大賣/
2019/11/01	39	31.32	49	31.33	31.95	-10	552	-1.81%
2019/10/31	4	29.91	5	30.10	29.85	-1	505	-0.20%
2019/10/30	8	29.64	3	29.87	29.75	5	500	1.00%
2019/10/29	9	29.57	35	29.99	29.45	-26	495	-5.25%
2019/10/28	12	29.74	96	29.53	30.00	-84	485	-17.32%
2019/10/25	3	28.42	2	28.60	28.75	1	469	0.21%
2019/10/24	3	28.43	0	0.00	28.40	3	467	0.64%
2019/10/23	2	28.43	16	28.35	28.45	-14	468	-2.99%
2019/10/22	11	28.22	0	0.00	28.25	11	467	2.35%
2019/10/21	1	28.15	0	0.00	28.45	1	464	0.22%
2019/10/18	6	28.20	0	0.00	28.10	6	463	1.29%
2019/10/17	2	28.45	2	28.50	28.35	0	462	0.00%
2019/10/16	0	0.00	1	28.30	28.55	-1	462	-0.22%
2019/10/15	1	28.60	0	0.00	28.45	1	460	0.22%
2019/10/14	9	28.59	7	28.68	28.55	2	460	0.43%
2019/10/09	4	28.26	4	28.26	28.25	0	457	0.00%
2019/10/08	5	28.30	2	28.05	28.25	3	456	0.66%
2019/10/07	4	28.25	2	28.35	28.15	2	454	0.44%
2019/10/04	2	27.90	1	28.10	28.20	1	453	0.22%
2019/10/03	10.4	28.00	1	27.80	27.90	9.4	453	2.06%
2019/10/02	4	28.33	6	28.35	28.15	-2	453	-0.44%
2019/09/27	18	27.18	4	27.05	27.05	14	443	3.15%
2019/09/26	5	27.55	0	0.00	27.45	5	438	1.14%
2019/09/25	13	27.65	6	27.62	27.60	7	436	1.60%
2019/09/24	11	27.85	6	27.92	27.85	5	434	1.15%
2019/09/23	34	28.21	0	0.00	27.95	34	431	7.87%
2019/09/20	3	27.90	20	27.85	27.80	-17	427	-3.98%
2019/09/19	22	27.99	64	28.08	28.05	-42	422	-9.94%
2019/09/18	5	28.71	11	28.62	28.60	-6	408	-1.47%
2019/09/17	27	28.87	12	28.79	28.95	15	402	3.73%
2019/09/16	63	28.96	28	29.20	28.95	35	395	8.85%
2019/09/12	35	30.61	76	30.66	30.00	-41	374	-10.94%
2019/09/11	45	30.04	30	29.94	30.10	15	355	4.22%
2019/09/10	7	28.71	18	28.80	29.00	-11	324	-3.39%
2019/09/09	1	27.85	38	28.10	28.40	-37	308	-12.00%
2019/09/05	5	28.00	0	0.00	27.85	5	296	1.69%
2019/09/04	1	28.00	0	0.00	28.10	1	292	0.34%
2019/09/03	15	28.31	19	28.27	27.90	-4	288	-1.39%
2019/09/02	9	27.76	26	27.74	27.90	-17	276	-6.14%
2019/08/30	3	27.00	3	27.03	27.05	0	264	0.00%
2019/08/29	0	0.00	2	27.20	27.00	-2	260	-0.77%
2019/08/28	15	27.35	9	27.15	27.05	6	256	2.34%
2019/08/27	23	27.59	32	27.58	27.30	-9	250	-3.60%
2019/08/26	42	27.07	122	27.17	27.50	-80	237	-33.69%	大賣/
2019/08/23	66	26.89	22	27.02	26.95	44	211	20.79%
2019/08/22	13	26.57	4	26.49	26.40	9	198	4.52%
2019/08/21	40	26.69	14	26.54	26.60	26	191	13.57%
2019/08/20	16	26.64	9	26.11	26.65	7	180	3.89%
2019/08/19	22	26.05	14	25.86	25.60	8	165	4.84%
2019/08/16	15	25.80	9	25.73	25.70	6	152	3.92%
2019/08/15	26	25.44	52	25.25	25.70	-26	140	-18.54%
2019/08/14	18	24.73	156	24.65	24.70	-138	117	-117.16%	大賣/鉅額交易
2019/08/13	70	23.91	15	23.86	23.90	55	106	51.85%
2019/08/08	9	23.37	4	23.50	23.25	5	100	4.97%
2019/08/07	10	23.20	2	23.50	23.30	8	100	7.99%
2019/08/06	21	22.92	0	0.00	23.15	21	101	20.76%
2019/08/05	39	23.31	3	23.42	23.20	36	101	35.56%
2019/08/02	25	23.49	0	0.00	23.55	25	104	23.88%
2019/08/01	41	23.69	0	0.00	23.65	41	114	35.88%
2019/07/31	5	23.78	0	0.00	23.70	5	111	4.47%
2019/07/30	5	24.00	1	24.50	23.95	4	110	3.62%
2019/07/29	18	24.31	63	24.32	24.40	-45	107	-41.78%
2019/07/26	12	24.00	0	0.00	24.00	12	102	11.68%
2019/07/25	5	24.15	36	24.00	23.95	-31	101	-30.56%
2019/07/24	0	0.00	4	23.70	23.50	-4	97	-4.09%
2019/07/23	4	23.53	18	23.50	23.55	-14	96	-14.48%
2019/07/19	2	23.55	5	23.68	23.60	-3	92	-3.23%
2019/07/18	1	23.25	0	0.00	23.60	1	91	1.10%
2019/07/12	0	0.00	2	23.45	23.40	-2	89	-2.24%
2019/07/11	0	0.00	2	23.45	23.40	-2	89	-2.23%
2019/07/09	7	23.64	0	0.00	23.30	7	88	7.95%
2019/07/08	0	0.00	4	23.28	23.40	-4	85	-4.70%
2019/06/25	4	22.66	0	0.00	22.50	4	83	4.79%
2019/06/24	3	22.45	0	0.00	22.50	3	82	3.62%
2019/06/21	2	22.50	0	0.00	22.50	2	82	2.43%
2019/06/20	2	22.50	6	22.48	22.50	-4	82	-4.87%
2019/06/19	18	22.80	0	0.00	22.95	18	79	22.60%
2019/06/18	5	22.65	9	22.70	22.60	-4	76	-5.22%
2019/06/17	10	22.70	1	22.70	22.65	9	76	11.81%
2019/06/12	12	22.50	0	0.00	22.50	12	76	15.69%
2019/06/05	0	0.00	8	22.83	22.60	-8	74	-10.67%
2019/06/04	8	22.50	0	0.00	22.50	8	73	10.83%
2019/06/03	2	22.78	0	0.00	22.70	2	73	2.71%
2019/05/29	8	22.71	3	22.95	22.45	5	74	6.72%
2019/05/28	1	22.85	10	22.90	22.80	-9	73	-12.20%
2019/05/27	1	22.70	3	22.90	22.90	-2	73	-2.71%
2019/05/24	5	22.75	0	0.00	22.75	5	74	6.74%
2019/05/22	5	22.70	0	0.00	22.55	5	73	6.79%
2019/05/16	10	22.38	0	0.00	22.30	10	74	13.46%
2019/05/15	9	22.89	1	23.00	22.70	8	77	10.37%
2019/05/14	10	22.81	0	0.00	23.05	10	76	13.03%
2019/05/13	12	22.53	0	0.00	22.60	12	74	16.10%
2019/05/09	5.2	23.35	1	22.65	22.70	4.2	67	6.26%
2019/05/06	0	0.00	2	21.60	21.60	-2	55	-3.59%
2019/04/29	2	21.88	0	0.00	21.85	2	52	3.79%
2019/04/18	1	22.30	0.6	22.40	22.30	0.4	51	0.83%
2019/04/17	0	0.00	3.4	22.35	22.40	-3.4	49	-6.82%
2019/04/16	0	0.00	1	22.15	22.10	-1	46	-2.13%
2019/04/15	6	22.00	0	0.00	21.95	6	46	12.89%
2019/04/11	0.1	22.25	0	0.00	22.00	0.1	46	0.21%
2019/04/10	1	21.95	0	0.00	21.95	1	46	2.14%
2019/04/09	1	21.95	0	0.00	21.90	1	46	2.16%
2019/04/03	1	22.00	0	22.50	21.95	1	45	2.14%
2019/04/02	1	22.10	0	0.00	22.10	1	44	2.24%
2019/03/29	2	22.00	0	0.00	22.20	2	43	4.57%
2019/03/19	4	22.50	0	0.00	22.50	4	39	10.07%
2019/03/08	0	0.00	1	22.60	22.35	-1	41	-2.44%
2019/03/06	4	22.45	0	0.00	22.50	4	42	9.32%
2019/03/05	3	22.45	0	0.00	22.45	3	43	6.88%
2019/02/27	1	22.40	0	0.00	22.35	1	43	2.29%
2019/02/25	0	0.00	1	22.85	22.70	-1	43	-2.30%
2019/02/22	2	22.80	0	0.00	22.80	2	43	4.61%
2019/02/19	2	22.60	0	0.00	22.60	2	41	4.76%
2019/02/15	0	0.00	7	22.25	22.25	-7	40	-17.43%
2019/02/14	7	22.26	2	22.20	22.25	5	39	12.56%
2019/02/12	2	21.55	0	0.00	21.55	2	35	5.59%
2019/01/21	0	0.00	1	21.65	21.65	-1	36	-2.71%
2019/01/14	0	0.00	1	21.50	21.50	-1	35	-2.79%
2019/01/04	2	21.10	0	0.00	21.10	2	38	5.21%
2018/12/28	1	21.85	0	0.00	21.85	1	41	2.39%
2018/12/27	0	0.00	2	21.98	22.00	-2	43	-4.58%
2018/12/18	1	21.85	0	0.00	21.80	1	42	2.35%
2018/12/17	3	21.80	0	0.00	21.80	3	42	7.13%
2018/12/10	0	0.00	2	21.95	21.95	-2	42	-4.74%
2018/12/04	0	0.00	4	22.15	22.35	-4	43	-9.16%
2018/11/27	1	21.75	0	0.00	21.50	1	39	2.52%
2018/11/13	3	21.45	4	21.60	21.65	-1	39	-2.56%
2018/11/12	1	22.00	0	0.00	21.90	1	38	2.58%
2018/11/09	0	0.00	1	22.00	22.05	-1	39	-2.53%
2018/11/08	1	22.00	0	0.00	22.10	1	39	2.53%
2018/10/30	3	21.85	0	0.00	21.85	3	40	7.42%
2018/10/29	1	22.00	0	0.00	22.00	1	41	2.41%
2018/10/25	1	22.50	1	22.50	22.50	0	41	0.00%
2018/10/24	11	23.00	0	0.00	23.00	11	41	26.30%
2018/10/23	10	22.89	0	0.00	23.00	10	42	23.74%
2018/10/19	7	23.16	0	0.00	23.00	7	42	16.51%
2018/10/18	20	23.63	0	0.00	23.60	20	42	46.80%
2018/10/17	0	0.00	1	23.60	23.55	-1	42	-2.34%
2018/10/16	6	23.23	0	0.00	23.30	6	42	14.00%
2018/10/12	14	21.61	2	21.75	21.70	12	41	28.88%
2018/10/11	5	22.04	45	22.12	21.75	-40	41	-97.39%
2018/10/09	1	24.00	0	0.00	24.00	1	38	2.62%
2018/10/08	1	24.00	0	0.00	24.30	1	37	2.65%
2018/10/05	0	0.00	1	24.00	24.10	-1	38	-2.61%
2018/10/04	1	24.60	0	0.00	24.45	1	36	2.73%
2018/10/03	2	24.70	0	0.00	24.70	2	36	5.49%
2018/09/26	0	0.00	1	24.70	24.55	-1	37	-2.68%
2018/09/25	0	0.00	1	24.60	24.60	-1	39	-2.54%
2018/09/12	31	24.28	0	0.00	24.10	31	42	73.49%
2018/09/11	13	24.22	0	0.00	24.05	13	41	31.06%
2018/09/10	19	24.09	0	0.00	24.15	19	42	44.44%
2018/09/07	7	24.31	5	24.30	24.25	2	42	4.71%
2018/09/06	4	24.43	0	0.00	24.40	4	42	9.45%
2018/09/03	20	24.45	0	0.00	24.40	20	43	45.54%
2018/08/28	0	0.00	18	24.60	24.60	-18	46	-38.65%
2018/08/27	0	0.00	3	24.70	24.80	-3	46	-6.44%
2018/08/22	0	0.00	1	24.65	24.30	-1	53	-1.88%
2018/08/21	1	24.55	0	0.00	24.55	1	53	1.88%
2018/08/16	3	24.25	0	0.00	24.35	3	56	5.29%
2018/08/14	2	24.75	0	0.00	24.80	2	56	3.53%
2018/08/13	5	24.98	15	25.00	25.10	-10	58	-17.05%
2018/08/07	2	25.05	2	25.15	25.05	0	62	0.00%
2018/08/06	4	25.20	0	0.00	25.05	4	63	6.27%
2018/08/03	2	25.00	2	25.10	25.05	0	64	0.00%
2018/08/02	2	25.20	0	0.00	25.30	2	64	3.12%
2018/07/16	6	25.30	0	0.00	25.20	6	69	8.58%
2018/07/11	0	0.00	2	24.70	24.60	-2	71	-2.81%
2018/07/04	2	24.55	0	0.00	24.55	2	73	2.73%
2018/07/03	0	0.00	5	24.76	24.50	-5	73	-6.77%
2018/06/29	2	25.35	0	0.00	25.40	2	75	2.64%
2018/06/27	3	25.50	0	0.00	25.50	3	76	3.93%
2018/06/25	4	25.43	0	0.00	25.50	4	76	5.20%
2018/06/20	2	25.35	0	0.00	25.40	2	77	2.59%
2018/06/15	4	25.50	1	25.40	25.50	3	79	3.78%
2018/06/12	3	25.55	1	25.55	25.40	2	81	2.46%
2018/06/07	0	0.00	3	25.70	25.70	-3	80	-3.71%
2018/06/06	2	25.60	0	0.00	25.55	2	81	2.44%
2018/06/05	1	25.50	0	0.00	25.40	1	81	1.23%
2018/06/04	0	0.00	2	25.38	25.50	-2	83	-2.40%
2018/06/01	0	0.00	1	25.30	25.30	-1	82	-1.21%
2018/05/30	1	25.45	2	25.50	25.40	-1	79	-1.25%
2018/05/29	0	0.00	1	25.70	25.60	-1	78	-1.27%
2018/05/28	2	25.75	0	0.00	25.60	2	78	2.54%
2018/05/24	1	25.55	5	25.60	25.95	-4	80	-4.98%
2018/05/22	2	25.75	0	0.00	25.75	2	80	2.47%
2018/05/21	0	0.00	13	25.76	25.75	-13	82	-15.84%
2018/05/17	2	26.00	0	0.00	26.20	2	84	2.38%
2018/05/16	1	26.05	3	26.25	26.20	-2	84	-2.36%
2018/05/15	1	26.35	0	0.00	26.40	1	85	1.17%
2018/05/14	11	26.42	0	0.00	26.35	11	91	12.07%
2018/05/10	1	26.90	0	0.00	26.90	1	93	1.07%
2018/05/09	1	26.55	0	0.00	26.55	1	118	0.84%
2018/04/27	16	26.31	0	0.00	26.35	16	137	11.66%
2018/04/26	1	26.50	1	26.50	26.35	0	137	0.00%
2018/04/25	1	26.35	0	0.00	26.50	1	137	0.73%
2018/04/24	4	26.58	1	26.60	26.45	3	138	2.16%
2018/04/23	3	26.95	0	0.00	27.00	3	137	2.18%
2018/04/19	2	27.30	0	0.00	27.20	2	139	1.43%
2018/04/18	1	27.30	1	27.40	27.25	0	140	0.00%
2018/04/16	1	27.70	1	27.70	27.60	0	140	0.00%
2018/04/12	6	28.02	1	28.10	27.90	5	142	3.51%
2018/04/11	1	27.90	0	0.00	27.85	1	143	0.70%
2018/04/10	0	0.00	1	28.25	28.05	-1	143	-0.70%
2018/04/09	1	28.45	0	0.00	28.00	1	144	0.69%
2018/04/03	5	27.80	6	28.32	28.30	-1	145	-0.69%
2018/03/30	1	27.35	6	27.41	27.35	-5	140	-3.55%
2018/03/22	5	27.57	5	27.70	27.30	0	145	0.00%
2018/03/19	0	0.00	1	28.20	28.05	-1	145	-0.69%
2018/03/16	3	28.15	0	0.00	28.25	3	146	2.05%
2018/03/15	5	28.05	0	0.00	28.10	5	146	3.40%
2018/03/14	0	0.00	2	28.08	28.05	-2	149	-1.34%
2018/03/12	2	28.03	3	28.12	27.95	-1	156	-0.64%
2018/03/09	1	27.70	0	0.00	27.90	1	157	0.63%
2018/03/08	1	27.95	0	0.00	27.80	1	159	0.63%
2018/03/06	0	0.00	6	27.95	27.80	-6	161	-3.73%
2018/03/05	4	27.70	0	0.00	27.50	4	161	2.48%
2018/02/27	1	28.10	2	28.00	28.00	-1	166	-0.60%
2018/02/26	3	27.87	12	27.91	27.85	-9	166	-5.40%
2018/02/23	5	27.79	0	0.00	27.85	5	167	2.98%
2018/02/21	1	27.45	0	0.00	27.60	1	174	0.57%
2018/02/12	6	27.25	0	0.00	27.30	6	177	3.38%
2018/02/09	0	0.00	1	27.00	27.30	-1	177	-0.56%
2018/02/08	2	27.53	2	27.40	27.95	0	179	0.00%
2018/02/07	5	27.85	1	27.90	27.60	4	183	2.18%
2018/02/06	0	0.00	28	27.84	27.50	-28	194	-14.38%
2018/02/02	1	29.80	4	29.88	29.90	-3	221	-1.36%
2018/02/01	15	31.20	8	31.40	30.10	7	238	2.94%
2018/01/31	2	30.05	2	30.50	30.55	0	224	0.00%
2018/01/30	1	29.90	3	30.00	29.90	-2	225	-0.89%
2018/01/29	3	29.67	4	29.74	30.25	-1	241	-0.41%
2018/01/26	4	29.23	0	0.00	29.15	4	316	1.26%
2018/01/25	0	0.00	7	29.15	29.15	-7	392	-1.79%
2018/01/22	0	0.00	1	29.05	29.10	-1	401	-0.25%
2018/01/19	1	29.30	0	0.00	29.05	1	404	0.25%
2018/01/18	0	0.00	3	29.60	29.25	-3	410	-0.73%
2018/01/17	0	0.00	2	29.55	29.55	-2	411	-0.49%
2018/01/16	6	29.05	6	29.45	29.30	0	411	0.00%
2018/01/15	1	29.00	0	0.00	29.15	1	410	0.24%
2018/01/12	0	0.00	1	29.05	29.00	-1	411	-0.24%
2018/01/11	0	0.00	3	28.80	28.80	-3	411	-0.73%
2018/01/10	0	0.00	6	29.10	29.10	-6	412	-1.46%
2018/01/08	1	29.45	2	29.50	29.40	-1	413	-0.24%
2018/01/05	1	29.20	0	0.00	29.25	1	415	0.24%
2018/01/04	3	29.10	1	29.00	29.30	2	418	0.48%
2018/01/03	2	29.50	0	0.00	29.55	2	421	0.48%
2018/01/02	1	29.55	0	0.00	29.65	1	426	0.23%