宅配通 (2642)-國泰-台中券商分點個股進出

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
37.10
漲跌
▼0.40
漲幅
-1.07%
成交量
106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-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1.3	37.07	2	37.43	37.10	-0.7	82	-0.84%
2024/04/22	0	37.67	0	0.00	37.50	0	82	0.02%
2024/04/19	2.3	37.45	0	0.00	37.25	2.3	81	2.86%
2024/04/18	1.7	37.53	0	37.70	37.45	1.7	80	2.09%
2024/04/17	0.2	37.65	0	0.00	37.50	0.2	79	0.31%
2024/04/16	0.8	37.66	0	0.00	37.40	0.8	80	0.96%
2024/04/15	1.3	37.84	1	37.95	37.70	0.3	79	0.37%
2024/04/12	1.3	37.85	0	0.00	37.75	1.3	79	1.62%
2024/04/11	1.6	38.03	1	38.10	37.90	0.6	79	0.78%
2024/04/10	0.5	38.15	1	38.05	38.05	-0.5	79	-0.69%
2024/04/09	0.4	38.02	0.1	38.30	37.75	0.4	81	0.49%
2024/04/08	0.2	37.96	0.2	37.95	37.80	0.1	82	0.08%
2024/04/03	0.6	37.86	0	0.00	37.80	0.6	82	0.69%
2024/04/02	1.3	37.90	0	0.00	37.75	1.3	82	1.58%
2024/04/01	0.4	37.98	0	0.00	37.95	0.4	81	0.53%
2024/03/29	0.3	37.81	0	0.00	37.60	0.3	82	0.31%
2024/03/28	0.8	38.02	0	0.00	37.70	0.8	82	0.94%
2024/03/27	2.2	37.61	1.1	37.66	37.70	1.1	81	1.37%
2024/03/26	3.1	37.77	1.9	37.87	37.60	1.1	83	1.38%
2024/03/25	0.5	38.00	0	0.00	37.70	0.5	82	0.60%
2024/03/22	4	37.95	3	37.91	37.85	1	81	1.23%
2024/03/21	1.1	38.02	0	0.00	38.05	1.1	81	1.31%
2024/03/20	3.2	38.01	1.1	38.35	38.00	2.1	81	2.56%
2024/03/19	0.1	38.31	0	0.00	38.15	0.1	81	0.15%
2024/03/18	0.4	38.32	2	38.08	38.05	-1.6	81	-1.91%
2024/03/15	0.1	38.47	0	0.00	38.20	0.1	81	0.08%
2024/03/14	5.4	38.18	1	38.20	38.10	4.4	80	5.43%
2024/03/13	4.9	38.14	1.1	38.30	38.05	3.8	80	4.64%
2024/03/12	3.4	38.15	2.7	38.25	38.20	0.8	79	0.98%
2024/03/11	1.9	38.43	1	38.50	38.20	1	80	1.20%
2024/03/08	1.7	38.29	0.2	38.50	38.25	1.5	84	1.78%
2024/03/07	12.1	38.38	2.9	38.35	38.35	9.2	89	10.25%
2024/03/06	3.7	38.30	1.3	38.41	38.20	2.5	88	2.79%
2024/03/05	7.9	38.34	1	38.50	38.30	7	88	7.88%
2024/03/04	9.3	38.47	5.7	38.57	38.40	3.7	88	4.15%
2024/03/01	5.3	38.79	2	38.90	38.70	3.3	86	3.84%
2024/02/29	1.9	38.85	1	38.90	38.75	0.9	86	1.06%
2024/02/27	3	38.98	0	0.00	38.75	3	85	3.57%
2024/02/26	1.9	39.32	2	39.31	39.15	-0.1	84	-0.07%
2024/02/23	5.4	39.44	1.4	39.58	39.15	3.9	84	4.61%
2024/02/22	11.4	39.57	8.7	39.60	39.55	2.6	83	3.13%
2024/02/21	2.4	38.91	1	39.00	38.85	1.5	81	1.79%
2024/02/20	9.8	38.88	3.7	38.96	39.00	6.1	81	7.51%
2024/02/19	5.7	38.83	2.4	38.89	38.80	3.3	80	4.07%
2024/02/16	2.7	39.13	1.5	39.18	39.10	1.3	78	1.64%
2024/02/15	2.3	39.07	1	39.11	38.95	1.3	78	1.64%
2024/02/05	1.9	39.43	0	0.00	39.30	1.9	79	2.41%
2024/02/02	2	39.66	0	0.00	39.50	2	81	2.47%
2024/02/01	0.1	39.90	0	0.00	39.65	0.1	85	0.08%
2024/01/31	0.3	39.82	0	0.00	39.50	0.3	85	0.36%
2024/01/30	3.3	39.65	0	0.00	39.60	3.3	86	3.80%
2024/01/29	9.3	39.70	4	39.86	39.55	5.3	87	6.07%
2024/01/26	3.8	39.34	3.3	39.47	39.25	0.4	87	0.50%
2024/01/25	1.1	39.48	0	0.00	39.45	1.1	87	1.31%
2024/01/24	1.3	39.49	0	0.00	39.55	1.3	87	1.45%
2024/01/23	0.1	39.73	0	0.00	39.45	0.1	87	0.09%
2024/01/22	1.1	39.47	0.1	39.55	39.40	1	88	1.16%
2024/01/19	7.3	39.30	1.9	39.36	39.40	5.4	89	6.07%
2024/01/18	1.5	39.36	0	0.00	39.35	1.5	90	1.67%
2024/01/17	4.3	39.66	3	39.95	39.05	1.3	90	1.41%
2024/01/16	4.3	40.22	0.9	40.35	40.05	3.4	88	3.79%
2024/01/15	0.1	40.75	0.1	40.75	40.45	0	88	-0.01%
2024/01/12	0.3	40.77	0	0.00	40.60	0.3	90	0.39%
2024/01/11	1.4	40.67	0	0.00	40.60	1.4	91	1.54%
2024/01/10	0.4	41.03	0	0.00	40.55	0.4	92	0.42%
2024/01/09	0.2	41.49	0	0.00	40.95	0.2	93	0.17%
2024/01/08	0.3	41.77	0	0.00	41.55	0.3	93	0.32%
2024/01/05	0.4	41.63	0	0.00	41.50	0.4	94	0.41%
2024/01/04	1.2	41.53	2	41.35	41.40	-0.8	95	-0.82%
2024/01/03	1.3	41.68	0	0.00	41.50	1.3	94	1.38%
2024/01/02	0.1	42.00	0.1	41.70	41.70	0	92	0.00%
2023/12/29	1.2	41.19	2	41.22	41.10	-0.8	91	-0.84%
2023/12/28	0.2	41.36	0	41.35	41.10	0.2	91	0.18%
2023/12/27	0.2	41.52	0	0.00	41.30	0.2	91	0.23%
2023/12/26	1	41.40	0	0.00	41.40	1	91	1.10%
2023/12/25	0.1	41.50	0	0.00	41.30	0.1	91	0.12%
2023/12/22	0.1	41.56	1	41.40	41.40	-0.9	90	-1.03%
2023/12/21	2.1	41.45	2	41.55	41.45	0.1	90	0.11%
2023/12/20	1.2	41.19	0.9	41.35	41.45	0.3	87	0.37%
2023/12/19	0.8	41.34	0	0.00	41.15	0.8	87	0.91%
2023/12/18	0.2	41.34	0	0.00	41.40	0.2	87	0.24%
2023/12/15	0.1	41.04	0	0.00	40.80	0.1	86	0.17%
2023/12/14	0.2	40.71	1	40.55	40.50	-0.8	85	-0.97%
2023/12/13	0.3	40.75	0	0.00	40.50	0.3	84	0.32%
2023/12/12	0.1	40.95	0	0.00	40.80	0.1	84	0.16%
2023/12/11	0.2	40.98	0	0.00	40.80	0.2	84	0.25%
2023/12/08	1.4	41.05	1	41.20	41.05	0.4	84	0.47%
2023/12/07	0.1	41.27	0	0.00	41.05	0.1	84	0.08%
2023/12/06	1	41.41	2	41.45	41.40	-1	84	-1.14%
2023/12/05	1.1	41.82	4	41.94	41.75	-2.9	82	-3.53%
2023/12/04	0	41.90	0	0.00	42.45	0	78	0.01%
2023/12/01	0.4	40.47	1	40.30	40.30	-0.6	72	-0.83%
2023/11/30	0.2	40.27	3	40.10	40.05	-2.8	71	-3.91%
2023/11/29	1	40.10	0	0.00	40.15	1	70	1.42%
2023/11/28	0.1	40.05	0	0.00	39.95	0.1	69	0.08%
2023/11/27	1.2	39.86	1	39.70	39.90	0.2	69	0.30%
2023/11/24	0.1	39.89	0	0.00	39.70	0.1	69	0.14%
2023/11/22	2.3	39.67	0.1	39.80	39.65	2.2	69	3.14%
2023/11/21	0.4	39.71	0	0.00	39.80	0.4	68	0.60%
2023/11/20	2	39.73	0	0.00	39.65	2	68	2.96%
2023/11/17	3.2	39.46	1	39.65	39.45	2.2	67	3.30%
2023/11/16	0.3	39.46	0	0.00	39.50	0.3	66	0.49%
2023/11/15	1.5	39.21	0	0.00	39.15	1.5	66	2.17%
2023/11/14	0.2	39.36	0	0.00	39.15	0.2	66	0.25%
2023/11/13	2.3	39.28	0	0.00	39.30	2.3	66	3.40%
2023/11/10	3.6	39.85	5.6	39.78	39.70	-2.1	66	-3.11%
2023/11/09	5.2	40.21	2	40.73	40.80	3.2	63	5.08%
2023/11/08	0.3	39.90	1	39.65	39.85	-0.7	61	-1.21%
2023/11/07	2.2	39.91	0	0.00	39.65	2.2	61	3.50%
2023/11/06	0.1	40.00	0	0.00	39.95	0.1	61	0.13%
2023/11/03	0.2	39.72	1	39.55	39.50	-0.8	59	-1.26%
2023/11/02	0.2	39.45	0	0.00	39.35	0.2	59	0.35%
2023/11/01	0.1	39.36	0	0.00	39.30	0.1	59	0.11%
2023/10/30	1.5	39.62	1	39.70	39.50	0.5	60	0.86%
2023/10/27	0.9	39.85	0	0.00	39.30	0.9	59	1.42%
2023/10/26	1.4	39.43	0.8	39.75	39.30	0.6	59	0.95%
2023/10/25	3	39.77	0	0.00	39.90	3	58	5.09%
2023/10/24	0.6	39.00	2	38.60	38.85	-1.4	59	-2.42%
2023/10/23	1.3	38.52	0	0.00	38.50	1.3	59	2.09%
2023/10/20	3	38.45	1	38.55	38.30	2	61	3.31%
2023/10/19	1.4	39.17	0	39.35	38.85	1.3	60	2.21%
2023/10/18	0.9	39.57	0	0.00	39.25	0.9	60	1.50%
2023/10/17	3.5	39.90	1	39.95	39.60	2.6	60	4.23%
2023/10/16	3.5	40.10	0.6	40.25	39.90	2.9	61	4.67%
2023/10/13	7.1	40.26	5.9	40.17	40.05	1.2	62	1.89%
2023/10/12	0.3	40.57	0	0.00	40.25	0.3	62	0.55%
2023/10/11	0.1	40.69	2.3	40.83	40.60	-2.2	63	-3.43%
2023/10/06	2.1	40.59	0	0.00	40.70	2.1	65	3.18%
2023/10/05	0	0.00	1	40.60	40.70	-1	66	-1.51%
2023/10/04	1	40.42	0	0.00	40.45	1	66	1.52%
2023/10/03	1.1	40.54	0	0.00	40.35	1.1	67	1.59%
2023/10/02	0.7	40.55	1	40.50	40.40	-0.3	69	-0.43%
2023/09/28	1.2	41.05	0	0.00	40.40	1.2	69	1.71%
2023/09/27	0.6	40.80	0	0.00	40.55	0.6	70	0.86%
2023/09/26	0.1	40.83	0	0.00	40.50	0.1	72	0.19%
2023/09/25	0.1	41.07	0	40.95	40.80	0.1	73	0.11%
2023/09/22	1	40.92	0	0.00	40.75	1	73	1.39%
2023/09/21	0.3	41.12	0	0.00	40.80	0.3	74	0.41%
2023/09/20	1.1	41.26	0	0.00	41.30	1.1	74	1.42%
2023/09/19	0.3	41.38	0	0.00	41.20	0.3	75	0.43%
2023/09/18	0.5	41.14	2	40.90	40.90	-1.5	75	-1.96%
2023/09/15	5.1	41.17	0	0.00	41.15	5.1	76	6.65%
2023/09/14	1.3	40.90	0	0.00	40.95	1.3	76	1.72%
2023/09/13	0.6	41.05	0	0.00	40.95	0.6	78	0.77%
2023/09/12	0.5	41.01	0	0.00	40.75	0.5	79	0.67%
2023/09/11	2.8	41.12	0	0.00	40.75	2.8	80	3.47%
2023/09/08	1.2	41.57	1	41.35	41.35	0.2	80	0.29%
2023/09/07	0.7	41.66	0	0.00	41.40	0.7	83	0.89%
2023/09/06	2.8	41.81	0.2	42.90	41.80	2.6	84	3.02%
2023/09/05	1.5	41.47	0	0.00	41.20	1.5	84	1.80%
2023/09/04	0.4	41.54	0	0.00	41.45	0.4	84	0.50%
2023/09/01	0.6	42.00	0	0.00	41.65	0.6	86	0.66%
2023/08/31	1.5	41.41	0	0.00	41.65	1.5	87	1.69%
2023/08/30	0.3	41.60	0	0.00	41.25	0.3	89	0.38%
2023/08/29	0.1	41.27	0	0.00	41.10	0.1	90	0.09%
2023/08/25	0	0.00	1	40.60	40.60	-1	90	-1.10%
2023/08/24	0	40.80	0	0.00	40.55	0	91	0.02%
2023/08/23	0	40.60	0	0.00	40.60	0	92	0.01%
2023/08/22	0	41.18	0	0.00	40.80	0	93	0.02%
2023/08/21	0	41.22	5	41.25	41.10	-5	93	-5.32%
2023/08/14	0.1	40.56	0	0.00	40.20	0.1	92	0.10%
2023/08/10	0	41.40	0	0.00	41.10	0	92	0.02%
2023/08/09	0	41.50	0	0.00	41.50	0	92	0.03%
2023/08/08	0	41.50	0.1	41.50	41.40	-0.1	93	-0.06%
2023/08/04	0	41.15	0	0.00	41.10	0	94	0.03%
2023/08/02	1	41.10	0	0.00	41.15	1	94	1.07%
2023/08/01	0	41.40	0	0.00	41.60	0	94	0.01%
2023/07/31	1	41.60	0	0.00	41.45	1	94	1.06%
2023/07/28	1	42.00	0	0.00	41.80	1	94	1.07%
2023/07/26	1.5	41.06	0	0.00	40.95	1.5	93	1.55%
2023/07/25	0	0.00	8	40.45	40.50	-8	93	-8.54%
2023/07/24	3	40.93	1	41.05	40.90	2	92	2.15%
2023/07/21	0	0.00	9	41.20	41.45	-9	92	-9.70%
2023/07/20	0	40.95	0	0.00	41.00	0	93	0.00%
2023/07/19	0	41.30	0	0.00	40.55	0	92	0.03%
2023/07/14	0	41.50	0	0.00	41.50	0	92	0.03%
2023/07/13	0.3	41.57	0	0.00	41.45	0.3	91	0.31%
2023/07/12	2	41.58	0.5	42.19	41.55	1.5	91	1.62%
2023/07/11	1	42.25	0	0.00	42.10	1	91	1.10%
2023/07/10	2	42.40	0	0.00	42.30	2	91	2.19%
2023/07/07	0.1	42.40	3	42.40	42.25	-2.9	90	-3.21%
2023/07/06	0	43.20	0	0.00	43.00	0	88	0.01%
2023/07/05	0.1	43.45	0	0.00	43.30	0.1	88	0.15%
2023/07/04	0	0.00	18	43.56	43.50	-18	88	-20.29%
2023/06/30	0	43.85	0	0.00	43.90	0	86	0.02%
2023/06/29	0	0.00	0	44.40	43.85	0	86	-0.01%
2023/06/28	0	44.10	1	43.85	43.90	-1	85	-1.13%
2023/06/27	1.2	43.95	0	0.00	43.85	1.2	86	1.44%
2023/06/26	0.1	44.35	0	0.00	44.10	0.1	85	0.12%
2023/06/21	0.1	44.30	0	0.00	44.35	0.1	85	0.12%
2023/06/20	1	44.40	0	0.00	44.30	1	84	1.21%
2023/06/19	1	44.35	0	0.00	44.70	1	84	1.23%
2023/06/15	0	44.75	1	44.45	44.55	-1	82	-1.20%
2023/06/14	1	44.55	0	0.00	44.50	1	82	1.22%
2023/06/13	1	44.80	0	0.00	44.55	1	85	1.19%
2023/06/12	1	44.95	0	0.00	45.05	1	84	1.20%
2023/06/09	2	45.08	0	0.00	45.10	2	83	2.38%
2023/06/08	0	45.20	0	45.33	45.00	0	84	-0.01%
2023/06/07	1.2	45.13	0	0.00	45.00	1.2	86	1.39%
2023/06/06	0	0.00	1	46.00	45.85	-1	87	-1.14%
2023/06/05	0	0.00	1	45.70	45.90	-1	87	-1.14%
2023/06/02	2	45.40	0	0.00	45.20	2	86	2.32%
2023/06/01	0	45.50	0	45.60	45.50	0	88	0.01%
2023/05/31	1	45.40	0.1	45.55	45.50	0.9	93	0.96%
2023/05/30	1	45.10	0.2	45.55	45.15	0.8	95	0.84%
2023/05/29	1.1	45.12	0	0.00	45.10	1.1	97	1.08%
2023/05/18	0	45.50	0	0.00	45.45	0	105	0.04%
2023/05/17	1	44.95	0	0.00	44.95	1	106	0.94%
2023/05/16	0	45.00	0	0.00	44.75	0	106	0.02%
2023/05/15	0	0.00	10	43.99	44.30	-10	108	-9.25%
2023/05/12	0	45.00	0.1	45.00	44.50	-0.1	112	-0.06%
2023/05/11	0.1	45.50	2	45.13	45.00	-1.9	112	-1.69%
2023/05/10	2	45.55	0	0.00	45.70	2	113	1.77%
2023/05/08	0	46.55	0	0.00	46.40	0	115	0.02%
2023/05/04	0.1	46.15	0	0.00	46.65	0.1	125	0.04%
2023/05/03	0.5	45.87	0	0.00	45.60	0.5	128	0.35%
2023/05/02	0.5	46.22	0	0.00	45.95	0.5	130	0.41%
2023/04/28	0	0.00	3	46.15	46.15	-3	133	-2.24%
2023/04/26	0	47.75	0	0.00	45.45	0	145	0.02%
2023/04/25	4	46.29	0	0.00	45.75	4	149	2.68%
2023/04/21	1.1	45.92	6	45.50	45.50	-4.9	159	-3.09%
2023/04/20	0	47.30	1	47.00	46.55	-1	164	-0.61%
2023/04/19	1	46.65	0	0.00	46.65	1	174	0.57%
2023/04/18	0	46.75	1	46.70	46.75	-1	237	-0.41%
2023/04/17	0	47.75	0	0.00	47.00	0	295	0.01%
2023/04/14	0	0.00	1	47.00	46.95	-1	296	-0.34%
2023/04/13	1	47.10	0	0.00	47.20	1	297	0.34%
2023/04/12	0	47.60	0	0.00	47.40	0	300	0.01%
2023/04/07	0	47.80	1	47.30	47.50	-1	314	-0.31%
2023/03/31	0	47.60	0	0.00	47.35	0	345	0.00%
2023/03/29	0	0.00	1	47.45	47.35	-1	411	-0.24%
2023/03/27	0.1	47.80	0	0.00	47.60	0.1	513	0.02%
2023/03/24	0.1	47.80	0	0.00	47.50	0.1	519	0.02%
2023/03/20	0	46.70	0	0.00	47.05	0	527	0.01%
2023/03/17	1	46.60	0	0.00	46.60	1	529	0.19%
2023/03/16	1.1	46.56	0	0.00	46.25	1.1	529	0.21%
2023/03/15	0	0.00	2	47.83	47.70	-2	527	-0.38%
2023/03/14	1	48.00	1	48.15	47.85	0	530	0.00%
2023/03/13	4.1	48.00	3	47.98	48.45	1.1	534	0.20%
2023/03/10	1.1	48.82	5	48.61	48.70	-3.9	535	-0.73%
2023/03/09	1	49.35	0	0.00	49.50	1	535	0.19%
2023/03/08	1	49.50	0	0.00	49.75	1	535	0.19%
2023/03/07	0.1	49.75	0	0.00	49.50	0.1	535	0.01%
2023/03/06	0	49.78	0	0.00	49.70	0	534	0.01%
2023/03/03	0	0.00	5	49.10	49.65	-5	533	-0.94%
2023/03/01	0	48.87	2	48.07	48.00	-2	529	-0.38%
2023/02/24	1.2	49.13	1	48.75	48.95	0.2	527	0.04%
2023/02/23	1	49.05	0	0.00	49.00	1	526	0.19%
2023/02/21	1	49.05	0	0.00	48.95	1	526	0.19%
2023/02/20	0	0.00	3	49.10	49.10	-3	527	-0.57%
2023/02/16	5	48.15	0	0.00	48.25	5	531	0.94%
2023/02/14	0	48.60	0	0.00	48.20	0	538	0.00%
2023/02/13	0	48.52	0.3	48.78	47.95	-0.2	539	-0.04%
2023/02/10	0	0.00	1.1	48.77	48.55	-1.1	541	-0.21%
2023/02/09	0	49.70	2	49.40	49.35	-2	542	-0.36%
2023/02/08	1.1	49.61	2.2	49.56	49.55	-1.1	544	-0.21%
2023/02/07	0	49.85	0	0.00	49.70	0	547	0.01%
2023/02/06	0	0.00	1	49.65	49.65	-1	550	-0.18%
2023/02/03	2	50.60	3	51.13	50.50	-1	568	-0.18%
2023/02/02	2	50.31	22.3	50.75	50.70	-20.3	567	-3.58%
2023/02/01	0	0.00	11.2	49.38	49.60	-11.2	569	-1.97%
2023/01/30	26	49.36	3	49.35	49.35	23	566	4.06%
2023/01/17	2	50.10	2	50.18	49.70	0	563	0.00%
2023/01/16	4	49.33	6	49.70	49.00	-2	556	-0.36%
2023/01/13	1	49.60	2	49.71	49.90	-1	552	-0.18%
2023/01/12	0.1	51.00	1	50.70	49.90	-1	549	-0.17%
2023/01/11	1	51.40	5	51.50	51.00	-4	542	-0.74%
2023/01/10	0	0.00	0	51.70	50.80	0	538	0.00%
2023/01/09	9.3	52.09	0	0.00	51.80	9.3	533	1.74%
2023/01/06	29.3	53.20	10	52.66	53.30	19.3	524	3.68%
2023/01/05	23.4	53.10	18	53.23	54.00	5.4	466	1.16%
2023/01/04	0	50.00	0	0.00	49.50	0	410	0.00%
2023/01/03	0.2	50.00	0	0.00	49.45	0.2	411	0.04%
2022/12/30	0.1	50.30	0	0.00	50.10	0.1	409	0.01%
2022/12/28	1	51.20	4	50.90	50.00	-3	403	-0.74%
2022/12/27	7	51.59	1	51.90	51.00	6	400	1.50%
2022/12/26	5	52.12	4	51.93	51.80	1	396	0.25%
2022/12/23	3.1	52.63	3	51.73	52.10	0.1	389	0.02%
2022/12/22	3.1	53.03	8	52.80	51.50	-4.9	373	-1.32%
2022/12/21	8	52.93	5	52.54	52.90	3	358	0.83%
2022/12/20	16	51.77	13.1	52.04	53.60	2.9	314	0.93%
2022/12/19	3	50.47	1	53.00	49.60	2	263	0.76%
2022/12/16	0	48.60	3	48.05	48.20	-3	220	-1.35%
2022/12/15	0	46.80	3	48.88	48.65	-3	216	-1.38%
2022/12/08	0	45.70	0	0.00	46.00	0	215	0.01%
2022/12/07	0	0.00	2	46.60	46.65	-2	216	-0.93%
2022/12/05	3	47.90	10	47.95	47.75	-7	211	-3.32%
2022/12/01	2.1	46.35	1	46.05	46.20	1.1	206	0.53%
2022/11/30	1	45.40	0	0.00	45.85	1	206	0.48%
2022/11/29	0	44.45	0.3	44.94	45.10	-0.3	206	-0.14%
2022/11/25	2	45.14	2	45.33	44.60	0	211	0.01%
2022/11/22	1	43.55	0	0.00	43.55	1	221	0.45%
2022/11/17	10	44.91	2	45.10	44.90	8	241	3.31%
2022/11/15	1.1	45.44	0	0.00	45.00	1.1	242	0.46%
2022/11/14	1	45.65	1	46.01	46.15	0	244	-0.01%
2022/11/11	1	45.45	12	45.80	45.40	-11	244	-4.50%
2022/11/10	2	44.13	0	0.00	44.25	2	241	0.83%
2022/11/08	0	0.00	0	46.25	44.90	0	245	-0.01%
2022/11/07	0	0.00	1	45.10	45.20	-1	245	-0.41%
2022/11/04	2	43.98	0	0.00	44.00	2	243	0.83%
2022/11/03	1.1	44.18	0	0.00	43.60	1.1	241	0.45%
2022/11/01	16	45.43	6	44.11	43.70	10	237	4.20%
2022/10/31	0	41.90	2	42.34	42.40	-2	223	-0.91%
2022/10/28	1	42.70	1	43.90	42.00	0	221	0.00%
2022/10/26	1	39.80	0	0.00	40.50	1	221	0.45%
2022/10/25	0	0.00	0	40.60	40.00	0	222	-0.01%
2022/10/21	0	40.50	0	0.00	40.45	0	223	0.01%
2022/10/20	0	0.00	0	41.50	40.40	0	224	-0.01%
2022/10/19	0	42.00	0	0.00	41.20	0	225	0.01%
2022/10/18	0	0.00	0.1	42.00	41.90	-0.1	226	-0.02%
2022/10/17	0	39.97	0	0.00	41.20	0	230	0.01%
2022/10/13	0	41.00	1	40.25	39.30	-1	234	-0.42%
2022/10/12	1.2	42.85	2	41.51	41.55	-0.8	232	-0.33%
2022/10/11	2	43.10	0	0.00	42.85	2	232	0.87%
2022/10/07	0	45.78	0	45.40	45.60	0	233	0.01%
2022/10/06	1	45.20	0	0.00	45.00	1	236	0.42%
2022/10/05	0	46.46	0	0.00	45.40	0	242	0.01%
2022/10/03	0	44.90	0	0.00	45.80	0	249	0.01%
2022/09/30	0	0.00	1	43.70	44.90	-1	254	-0.39%
2022/09/29	0	0.00	13	45.08	45.45	-13	255	-5.09%
2022/09/28	0.1	44.26	5	43.85	43.20	-5	255	-1.94%
2022/09/27	0.1	46.00	4	45.60	46.20	-3.9	261	-1.49%
2022/09/26	6.1	46.83	10	46.86	45.80	-3.9	277	-1.40%
2022/09/23	1	49.60	0	0.00	49.40	1	282	0.36%
2022/09/21	0.1	50.80	0	50.80	50.20	0	295	0.01%
2022/09/16	1	51.00	0	0.00	51.00	1	314	0.32%
2022/09/14	0	54.00	2	51.84	51.60	-2	336	-0.61%
2022/09/13	2	52.20	1	52.10	52.20	1	361	0.28%
2022/09/06	0	53.50	0.1	53.50	52.20	-0.1	404	-0.02%
2022/09/05	6.4	54.16	5	53.98	53.80	1.4	406	0.35%
2022/09/02	4	55.10	0	0.00	55.10	4	411	0.97%
2022/09/01	0	56.50	2	56.05	56.00	-2	413	-0.48%
2022/08/31	2	58.20	0	0.00	57.30	2	423	0.47%
2022/08/29	0.1	55.96	3	55.67	56.00	-3	425	-0.69%
2022/08/26	0	57.40	9.3	57.42	57.20	-9.3	423	-2.19%
2022/08/25	2	56.90	1	56.60	57.30	1	425	0.24%
2022/08/22	4	55.18	4	55.43	54.70	0	421	0.00%
2022/08/19	0	0.00	1	54.80	55.90	-1	420	-0.24%
2022/08/18	0	54.60	0	0.00	54.60	0	418	0.01%
2022/08/16	4.1	54.67	0	0.00	54.00	4.1	422	0.96%
2022/08/15	0	54.10	3	54.13	54.20	-3	435	-0.69%
2022/08/12	4	53.00	5	52.82	52.80	-1	435	-0.23%
2022/08/11	0	52.37	0	0.00	52.20	0	454	0.01%
2022/08/10	0	52.00	0	0.00	51.40	0	460	0.00%
2022/08/08	0	51.30	0	0.00	51.30	0	485	0.00%
2022/08/05	0.2	51.50	0.3	51.50	51.60	-0.1	498	-0.02%
2022/08/04	1	49.20	0.1	49.97	49.90	0.9	522	0.18%
2022/08/03	0	50.00	0	0.00	49.65	0	540	0.00%
2022/08/02	1.1	49.85	0	0.00	50.10	1.1	559	0.20%
2022/08/01	0	52.30	0	0.00	51.50	0	593	0.00%
2022/07/28	0.3	51.80	0.1	51.70	51.10	0.2	627	0.04%
2022/07/26	0	0.00	0.1	52.90	51.70	-0.1	670	-0.02%
2022/07/25	0	0.00	3	53.40	53.00	-3	709	-0.42%
2022/07/22	5	53.26	0	0.00	53.00	5	805	0.62%
2022/07/20	3	53.20	3	52.90	52.80	0	1,395	0.00%
2022/07/19	0	0.00	1	52.60	52.50	-1	2,239	-0.04%
2022/07/18	0.2	52.40	0.1	52.40	52.50	0.1	2,457	0.01%
2022/07/15	1	51.70	0	0.00	51.90	1	2,484	0.04%
2022/07/13	3	52.43	2	52.50	51.70	1	2,523	0.04%
2022/07/12	2	50.70	3	50.07	50.00	-1	2,600	-0.04%
2022/07/11	2	51.01	2	51.20	52.10	0	2,625	0.00%
2022/07/08	1	52.11	3	52.70	52.10	-2	2,646	-0.07%
2022/07/07	3	50.93	1	50.50	52.30	2	2,650	0.08%
2022/07/06	3	53.00	1	51.40	51.50	2	2,669	0.07%
2022/07/05	1	52.70	2.8	52.82	53.30	-1.8	2,700	-0.07%
2022/07/04	0.2	51.95	2.3	51.53	51.40	-2	2,724	-0.07%
2022/07/01	1	50.04	1	49.65	49.10	0	2,796	0.00%
2022/06/30	6.1	52.80	1	52.63	52.00	5.1	2,923	0.17%
2022/06/29	3	54.83	3	54.57	54.90	0	3,112	0.00%
2022/06/28	0	0.00	1	56.20	56.00	-1	3,231	-0.03%
2022/06/27	1.1	57.13	3	57.10	57.30	-1.9	3,296	-0.06%
2022/06/24	18.5	55.03	2	54.85	55.70	16.5	3,346	0.49%
2022/06/23	3.2	55.26	4	54.63	54.90	-0.8	3,368	-0.02%
2022/06/22	2	57.40	0	0.00	56.40	2	3,368	0.06%
2022/06/21	3	58.40	2	59.24	59.40	1	3,358	0.03%
2022/06/20	9.9	57.17	12	55.44	54.80	-2.1	3,334	-0.06%
2022/06/17	1.5	61.70	4	61.83	60.30	-2.5	3,320	-0.08%
2022/06/16	24.3	65.26	1.3	64.23	63.70	23	3,312	0.69%
2022/06/15	2.1	67.83	1	67.80	67.60	1.1	3,310	0.03%
2022/06/14	5.1	67.84	1	67.90	68.00	4.1	3,314	0.12%
2022/06/13	4.3	69.08	2	69.05	68.70	2.3	3,316	0.07%
2022/06/10	18	71.43	4	71.45	71.30	14	3,323	0.42%
2022/06/09	1	71.10	6.1	71.89	72.00	-5.1	3,327	-0.15%
2022/06/08	4	70.45	5	70.50	70.70	-1	3,318	-0.03%
2022/06/07	0	70.00	0	0.00	69.80	0	3,319	0.00%
2022/06/06	0	0.00	1	69.60	69.60	-1	3,323	-0.03%
2022/06/02	2	69.65	2	69.60	69.70	0	3,342	0.00%
2022/06/01	5	71.26	4	70.60	70.50	1	3,351	0.03%
2022/05/31	7	70.89	5	70.66	70.90	2	3,359	0.06%
2022/05/30	0	0.00	4	70.35	71.20	-4	3,361	-0.12%
2022/05/26	1.2	70.05	4	70.50	69.80	-2.8	3,364	-0.08%
2022/05/25	0	70.40	0.1	70.40	70.90	0	3,378	0.00%
2022/05/24	7	71.00	4	70.00	70.00	3	3,433	0.09%
2022/05/23	14	70.41	16.2	70.89	71.10	-2.2	3,438	-0.06%
2022/05/20	9.1	69.37	6	69.30	69.10	3.1	3,443	0.09%
2022/05/19	11.3	69.59	9	69.54	69.00	2.3	3,459	0.07%
2022/05/18	2.2	69.13	5	69.28	69.60	-2.9	3,459	-0.08%
2022/05/17	6.1	69.22	6	68.73	68.90	0.1	3,468	0.00%
2022/05/16	1	70.30	3	69.67	69.80	-2	3,471	-0.06%
2022/05/13	8.1	68.47	10	68.92	69.30	-1.9	3,477	-0.05%
2022/05/12	16.4	69.01	52	70.41	68.30	-35.6	3,493	-1.02%
2022/05/11	4	72.70	8	72.31	71.80	-4	3,568	-0.11%
2022/05/10	7.2	73.22	9	73.22	73.00	-1.8	3,567	-0.05%
2022/05/09	28.1	75.95	33	76.35	75.50	-4.9	3,575	-0.14%
2022/05/06	9	74.99	4	74.78	74.90	5	3,586	0.14%
2022/05/05	6	76.95	1	77.70	76.70	5	3,631	0.14%
2022/05/04	6.2	77.34	2	76.90	76.70	4.2	3,785	0.11%
2022/05/03	50	77.12	5	77.38	76.80	45	3,939	1.14%
2022/04/29	7	77.69	15	77.44	77.50	-8	4,312	-0.19%
2022/04/28	49	77.74	50	78.07	78.00	-1	4,541	-0.02%
2022/04/27	137.1	76.75	108.2	77.00	76.40	28.9	4,619	0.63%	大買/大賣/
2022/04/26	131.3	85.01	110	82.79	77.60	21.3	4,661	0.46%	大買/大賣/
2022/04/25	296.6	92.33	264	93.09	85.50	32.7	4,578	0.71%	大買/大賣/
2022/04/22	44	84.73	70.1	85.54	87.40	-26.1	4,137	-0.63%
2022/04/21	13	80.22	9	80.03	79.50	4	4,806	0.08%
2022/04/20	5	79.32	7	79.21	79.80	-2	5,549	-0.04%
2022/04/19	14	78.81	10	78.19	77.80	4	5,886	0.07%
2022/04/18	23	81.58	28.3	81.95	80.30	-5.3	6,132	-0.09%
2022/04/15	26	78.05	26	78.83	79.10	0	6,128	0.00%
2022/04/14	2	78.05	46	77.58	78.50	-44	6,265	-0.70%
2022/04/13	1	76.10	5	76.10	76.10	-4	6,348	-0.06%
2022/04/12	48.1	76.24	8	75.64	75.70	40.1	6,375	0.63%
2022/04/11	14	77.97	84.3	78.47	77.50	-70.3	6,387	-1.10%
2022/04/08	67	77.37	18.1	77.27	77.00	48.9	6,354	0.77%
2022/04/07	64.2	79.57	48	79.58	78.20	16.2	6,324	0.26%
2022/04/06	20	82.78	27.2	82.73	82.40	-7.2	6,239	-0.11%
2022/04/01	98	81.68	77.1	81.52	81.30	20.9	6,103	0.34%
2022/03/31	57.2	79.44	65.3	79.38	78.80	-8.1	5,907	-0.14%
2022/03/30	13	77.88	22	76.28	77.70	-9	5,786	-0.16%
2022/03/29	9.3	74.20	11	74.32	74.10	-1.7	5,719	-0.03%
2022/03/28	3	77.13	13.1	77.19	77.20	-10.1	5,663	-0.18%
2022/03/25	1.1	70.28	10	70.54	70.20	-8.9	5,640	-0.16%
2022/03/24	2.1	69.84	7.1	71.40	71.80	-5	5,636	-0.09%
2022/03/23	1	70.70	1.2	71.08	70.80	-0.2	5,647	0.00%
2022/03/22	5.1	70.88	1	70.70	70.70	4.1	5,650	0.07%
2022/03/21	0.1	71.84	0	0.00	72.00	0.1	5,651	0.00%
2022/03/18	3	69.77	7.1	70.84	71.50	-4.1	5,653	-0.07%
2022/03/17	10	70.19	1.1	70.14	70.50	8.9	5,649	0.16%
2022/03/16	2.2	68.51	6.1	68.45	68.40	-3.9	5,684	-0.07%
2022/03/15	3	68.87	2	68.90	68.70	1	5,684	0.02%
2022/03/14	3	70.23	1	70.70	71.30	2	5,680	0.04%
2022/03/11	2	70.20	5	70.28	70.40	-3	5,682	-0.05%
2022/03/10	8	70.91	6	71.67	71.10	2	5,687	0.04%
2022/03/09	5	69.00	5.1	68.51	69.50	-0.1	5,695	0.00%
2022/03/08	6	70.10	20.1	69.29	67.60	-14.1	5,733	-0.25%
2022/03/07	18.1	71.71	3	72.50	71.10	15.1	5,760	0.26%
2022/03/04	17.1	75.34	12	75.12	75.10	5.1	5,821	0.09%
2022/03/03	0.1	75.77	0	0.00	75.90	0.1	5,843	0.00%
2022/03/02	5	75.06	4	75.05	75.00	1	5,847	0.02%
2022/03/01	0	0.00	0	75.10	76.00	0	5,846	0.00%
2022/02/25	11	75.56	4	75.48	75.20	7	5,843	0.12%
2022/02/24	11.2	77.34	18	77.88	75.60	-6.8	5,831	-0.12%
2022/02/23	0	76.30	2	76.60	76.80	-2	5,779	-0.03%
2022/02/22	18.1	76.62	8.4	76.18	76.10	9.7	5,776	0.17%
2022/02/21	7	79.03	7	79.16	78.30	0	5,762	0.00%
2022/02/18	6	78.00	18	78.10	78.70	-12	5,748	-0.21%
2022/02/17	5	78.36	9	78.10	78.00	-4	5,735	-0.07%
2022/02/16	7	79.21	4	79.13	78.90	3	5,735	0.05%
2022/02/15	12	79.46	5.1	79.75	78.60	6.9	5,732	0.12%
2022/02/14	11.3	79.98	7.1	80.79	79.30	4.2	5,729	0.07%
2022/02/11	47.1	83.84	33.2	84.37	83.60	13.9	5,715	0.24%
2022/02/10	5	79.28	2	79.35	79.20	3	5,627	0.05%
2022/02/09	3	78.70	21	78.89	79.00	-18	5,623	-0.32%
2022/02/08	22	78.40	19	78.48	78.20	3	5,617	0.05%
2022/02/07	7.2	78.70	6	78.63	79.60	1.2	5,614	0.02%
2022/01/26	42.2	83.47	41.1	83.59	83.50	1.1	5,649	0.02%
2022/01/25	35.4	89.12	27	88.03	86.40	8.4	5,511	0.15%
2022/01/24	120.5	92.36	110.3	92.58	93.00	10.2	5,368	0.19%	大買/大賣/
2022/01/21	57	87.78	65.1	87.64	88.30	-8.1	5,003	-0.16%
2022/01/20	35.5	86.90	32.6	87.35	85.00	2.9	4,744	0.06%
2022/01/19	89	92.46	93.1	91.99	91.30	-4.1	4,575	-0.09%
2022/01/18	160.1	95.24	144.1	94.30	91.50	16	4,344	0.37%	大買/大賣/
2022/01/17	157.2	96.91	140.2	96.41	96.20	17.1	4,085	0.42%	大買/大賣/
2022/01/14	323.1	97.76	298.6	97.27	94.10	24.5	3,690	0.67%	大買/大賣/
2022/01/13	289.3	94.41	285.6	94.45	96.60	3.7	2,810	0.13%	大買/大賣/
2022/01/12	88.7	87.47	129.5	88.86	90.10	-40.8	2,047	-1.99%	大賣/
2022/01/11	67.4	87.18	51.2	84.22	82.90	16.2	1,697	0.96%
2022/01/10	11	91.17	6.3	92.00	92.00	4.7	1,435	0.32%
2022/01/07	34.2	80.31	68.7	81.26	83.70	-34.5	1,369	-2.52%
2022/01/06	51.3	77.08	48.2	76.51	76.10	3.1	1,223	0.25%
2022/01/05	6	75.30	15.1	75.10	73.30	-9.1	1,131	-0.80%
2022/01/04	20	74.28	14	74.01	74.70	6	1,112	0.54%
2022/01/03	1	71.60	0	0.00	71.60	1	1,087	0.09%
2021/12/30	1	71.70	3	72.00	71.90	-2	1,109	-0.18%
2021/12/29	6	71.80	0	0.00	72.40	6	1,127	0.53%
2021/12/28	2	72.10	1	72.60	72.10	1	1,151	0.09%
2021/12/27	1	72.40	1	73.50	72.30	0	1,178	0.00%
2021/12/24	6	72.20	1	72.60	72.20	5	1,198	0.42%
2021/12/23	4	72.75	0	0.00	72.70	4	1,211	0.33%
2021/12/22	3.1	73.52	3	73.40	73.10	0.1	1,243	0.01%
2021/12/21	0	72.80	2.1	73.09	73.70	-2.1	1,258	-0.17%
2021/12/20	3	72.73	2	73.64	72.60	1	1,269	0.08%
2021/12/17	3.2	73.43	4	73.65	73.50	-0.8	1,288	-0.06%
2021/12/16	1	72.10	2.1	72.48	72.50	-1.1	1,300	-0.08%
2021/12/15	0	0.00	4	71.50	71.50	-4	1,326	-0.30%
2021/12/14	5.1	70.97	0	0.00	70.80	5.1	1,370	0.37%
2021/12/13	4.1	71.90	3	72.40	71.80	1	1,436	0.07%
2021/12/10	18.2	75.56	14	74.91	72.50	4.2	1,637	0.26%
2021/12/09	5.3	72.50	2	72.35	72.20	3.3	1,926	0.17%
2021/12/08	3.3	73.39	3.3	73.00	72.90	0	2,029	0.00%
2021/12/07	0.1	73.94	2.1	73.05	73.00	-2	2,411	-0.08%
2021/12/06	1.1	74.02	8.1	75.18	74.00	-7	2,449	-0.28%
2021/12/03	7.1	73.94	9	73.66	74.90	-2	2,536	-0.08%
2021/12/02	18	75.01	14	74.56	74.60	4	2,636	0.15%
2021/12/01	4.3	75.65	11	74.81	73.20	-6.7	2,610	-0.26%
2021/11/30	33.1	72.40	14.1	72.37	72.50	19	2,587	0.74%
2021/11/29	5	73.20	19.8	74.29	75.20	-14.8	2,540	-0.58%
2021/11/26	2	68.45	0	0.00	68.40	2	2,523	0.08%
2021/11/25	2	69.50	0	0.00	69.60	2	2,525	0.08%
2021/11/23	0.1	69.20	0	0.00	68.80	0.1	2,586	0.00%
2021/11/22	1	69.40	1	69.90	69.40	0	2,605	0.00%
2021/11/19	7	68.90	1.1	68.73	68.70	5.9	2,607	0.23%
2021/11/18	0.1	70.10	0	0.00	69.50	0.1	2,624	0.00%
2021/11/17	1.1	70.14	0.1	70.00	69.70	1	2,693	0.04%
2021/11/16	1	70.40	4.2	70.79	70.20	-3.2	2,712	-0.12%
2021/11/15	2.1	70.30	8	70.14	70.10	-5.9	2,724	-0.22%
2021/11/12	5.2	72.07	0	0.00	72.10	5.2	2,756	0.19%
2021/11/11	9.1	73.24	2.5	74.27	72.40	6.6	2,763	0.24%
2021/11/10	5.4	75.13	8	75.38	74.00	-2.6	2,773	-0.09%
2021/11/09	5.1	74.23	3	74.07	74.40	2.1	2,791	0.08%
2021/11/08	7.1	74.47	5	74.36	74.50	2	2,799	0.07%
2021/11/05	8.1	73.94	14	74.31	73.40	-5.9	2,812	-0.21%
2021/11/04	9.5	78.13	11.5	76.43	75.80	-2	2,816	-0.07%
2021/11/03	33	80.14	17.2	79.84	78.50	15.8	2,795	0.57%
2021/11/02	7.2	74.62	12	75.43	75.50	-4.9	2,741	-0.18%
2021/11/01	7	73.90	4	74.28	73.70	3	2,741	0.11%
2021/10/29	9.3	72.33	13	71.29	72.40	-3.7	2,714	-0.14%
2021/10/28	4	69.53	4	69.93	69.20	0	2,709	0.00%
2021/10/27	0	0.00	1.1	68.90	68.60	-1.1	2,736	-0.04%
2021/10/26	6.2	69.40	2	69.70	68.90	4.2	2,766	0.15%
2021/10/25	7.2	70.04	9	70.10	69.10	-1.8	2,801	-0.06%
2021/10/22	2.2	66.86	1	67.00	66.60	1.2	2,790	0.04%
2021/10/21	7.2	68.45	6.3	68.42	69.00	0.9	2,817	0.03%
2021/10/20	5.2	67.80	3	67.53	67.50	2.2	2,851	0.08%
2021/10/19	3	65.93	4	66.33	66.50	-1	2,891	-0.03%
2021/10/18	11	64.88	12	64.68	65.40	-1	2,966	-0.03%
2021/10/15	8	65.26	7.4	65.11	65.90	0.6	3,048	0.02%
2021/10/14	11	64.89	17	64.69	65.70	-6	3,090	-0.19%
2021/10/13	7	63.97	17	66.31	63.60	-10	3,189	-0.31%
2021/10/12	17.1	65.33	9	64.48	65.10	8.1	3,447	0.23%
2021/10/08	8.1	67.79	1	67.10	66.80	7.1	3,772	0.19%
2021/10/07	7	68.76	13.1	67.98	68.30	-6.1	3,930	-0.16%
2021/10/06	37	66.71	34	65.93	65.40	3	4,057	0.07%
2021/10/05	15.1	67.03	11	67.76	68.80	4	4,185	0.10%
2021/10/04	3.1	69.07	3	68.57	67.20	0.1	4,303	0.00%
2021/10/01	6.2	72.39	6	72.58	71.60	0.2	4,502	0.00%
2021/09/30	4	75.55	3	75.20	76.20	1	4,711	0.02%
2021/09/29	6	76.55	6	76.10	75.00	0	4,948	0.00%
2021/09/28	2	76.75	4	77.23	77.00	-2	5,134	-0.04%
2021/09/27	24	77.66	23	76.83	76.20	1	5,404	0.02%
2021/09/24	5.1	77.07	15	77.19	77.70	-10	6,044	-0.16%
2021/09/23	5	77.52	4	77.18	76.90	1	6,573	0.02%
2021/09/22	5.1	78.29	5	78.72	77.00	0.2	7,116	0.00%
2021/09/17	5.1	81.35	3.2	81.43	80.80	1.9	7,356	0.03%
2021/09/16	6	80.43	10.2	79.77	81.70	-4.2	7,774	-0.05%
2021/09/15	64	81.08	68	80.12	81.00	-4	7,877	-0.05%
2021/09/14	152.2	81.55	157	82.05	79.90	-4.9	8,048	-0.06%	大買/大賣/
2021/09/13	59.2	79.98	45.2	80.80	78.50	14	8,202	0.17%
2021/09/10	88.7	89.15	88.4	89.10	86.10	0.3	8,393	0.00%
2021/09/09	11	94.60	13.4	94.60	94.60	-2.4	8,426	-0.03%
2021/09/08	20	84.19	20.2	85.72	86.00	-0.2	8,439	0.00%
2021/09/07	10.1	75.88	45.5	73.49	78.20	-35.4	8,369	-0.42%
2021/09/06	8	70.15	16.1	71.26	71.10	-8.1	8,284	-0.10%
2021/09/03	32.1	71.37	17.3	71.56	70.90	14.8	8,283	0.18%
2021/09/02	1.4	72.78	19.1	74.02	74.20	-17.7	8,277	-0.21%
2021/09/01	14.2	71.96	14	72.42	71.90	0.2	8,274	0.00%
2021/08/31	2	73.90	0.1	74.00	73.60	1.9	8,286	0.02%
2021/08/30	3.3	75.32	8	75.15	74.60	-4.7	8,309	-0.06%
2021/08/27	32.6	74.97	14	74.98	74.00	18.6	8,351	0.22%
2021/08/26	20.2	81.69	0	84.60	80.80	20.2	8,354	0.24%
2021/08/25	0	82.50	1.8	81.77	82.20	-1.7	8,497	-0.02%
2021/08/24	11.1	83.97	13.3	82.75	82.00	-2.2	8,793	-0.03%
2021/08/23	31.6	85.31	10	85.55	83.60	21.6	8,812	0.24%
2021/08/20	9	81.90	9	82.66	83.20	0	8,947	0.00%
2021/08/19	8.1	81.42	6.4	81.84	79.30	1.7	9,200	0.02%
2021/08/18	0	0.00	1	80.90	82.90	-1	9,578	-0.01%
2021/08/17	5.1	78.55	26	79.38	78.20	-20.9	10,109	-0.21%
2021/08/16	7	81.18	2.1	80.10	80.20	5	10,142	0.05%
2021/08/13	13.1	82.43	3	82.70	82.60	10.1	10,371	0.10%
2021/08/12	4	81.35	4	81.30	83.00	0	10,601	0.00%
2021/08/11	5.1	80.58	11	81.22	81.20	-5.9	10,651	-0.06%
2021/08/10	4.2	82.75	6	83.43	82.30	-1.8	10,809	-0.02%
2021/08/09	10.1	84.68	16	85.35	84.00	-6	10,855	-0.05%
2021/08/06	12	86.04	9.3	85.37	84.00	2.7	10,962	0.02%
2021/08/05	9.2	86.05	5.1	85.88	84.80	4.2	11,018	0.04%
2021/08/04	0	0.00	4	88.90	88.20	-4	11,007	-0.04%
2021/08/03	8.1	88.63	3	89.50	87.90	5.1	11,015	0.05%
2021/08/02	5	88.06	10	87.96	90.50	-5	11,000	-0.05%
2021/07/30	10.1	90.32	5	91.02	87.80	5.1	10,961	0.05%
2021/07/29	4.1	93.33	7	92.39	92.50	-2.9	10,926	-0.03%
2021/07/28	5	91.35	7.2	88.56	90.00	-2.2	10,876	-0.02%
2021/07/27	11	92.50	13.1	91.58	91.50	-2.1	10,843	-0.02%
2021/07/26	18.1	94.96	20.1	94.95	94.70	-2	10,808	-0.02%
2021/07/23	18.3	94.69	14	93.99	93.70	4.3	10,778	0.04%
2021/07/22	47.4	93.55	51	93.76	94.50	-3.6	10,737	-0.03%
2021/07/21	34.6	95.60	34	93.94	92.00	0.6	10,656	0.01%
2021/07/20	9.3	98.02	9.3	97.52	96.20	0	10,570	0.00%
2021/07/19	34	97.85	41.1	98.47	101.00	-7	10,518	-0.07%
2021/07/16	113.1	102.86	75.5	100.05	97.90	37.7	10,404	0.36%	大買/
2021/07/15	63	104.15	98	105.16	108.00	-35	10,137	-0.35%
2021/07/14	78.1	97.93	76.7	96.68	98.20	1.4	9,804	0.01%
2021/07/13	52.6	102.44	57.3	102.92	100.00	-4.7	9,642	-0.05%
2021/07/12	18.1	109.24	26.2	109.93	108.50	-8.1	9,492	-0.09%
2021/07/09	48.8	111.48	42.1	111.99	109.50	6.7	9,346	0.07%
2021/07/08	67.1	117.24	56.3	116.99	116.00	10.9	9,206	0.12%
2021/07/07	85.7	122.15	75.5	119.99	120.00	10.2	8,980	0.11%
2021/07/06	83.3	130.09	95	128.73	125.00	-11.7	8,754	-0.13%
2021/07/05	93.5	132.25	85.4	131.39	128.00	8.1	8,503	0.10%
2021/07/02	63.9	141.60	55.1	142.04	137.00	8.8	8,289	0.11%
2021/07/01	153.7	144.76	149.6	145.60	143.00	4.1	8,002	0.05%	大買/大賣/
2021/06/30	171.1	140.20	171.1	139.14	139.00	0	7,351	0.00%	大買/大賣/
2021/06/29	150.3	134.14	107.2	133.88	134.00	43.1	6,800	0.63%	大買/大賣/
2021/06/28	61.1	121.38	102.5	124.21	126.50	-41.5	6,232	-0.67%	大賣/
2021/06/25	146	114.07	134.1	113.70	115.00	11.9	5,962	0.20%	大買/大賣/
2021/06/24	43	104.11	67	105.28	107.00	-24	5,506	-0.44%
2021/06/23	139.5	102.15	168.9	100.95	97.60	-29.4	5,335	-0.55%	大買/大賣/
2021/06/22	200.1	114.56	144.5	113.34	106.00	55.6	4,957	1.12%	大買/大賣/
2021/06/21	112.2	105.55	111.6	106.48	107.50	0.5	4,475	0.01%	大買/大賣/
2021/06/18	125.8	96.51	127.5	97.29	98.00	-1.7	4,181	-0.04%	大買/大賣/
2021/06/17	10	85.25	30.4	85.18	89.10	-20.4	3,764	-0.54%
2021/06/16	28.6	82.30	37	81.06	81.00	-8.4	3,708	-0.23%
2021/06/15	4	84.03	36.1	82.12	84.10	-32.1	3,696	-0.87%
2021/06/11	1.1	78.43	3	79.70	79.00	-1.9	3,671	-0.05%
2021/06/10	12	79.05	21	78.65	78.00	-9	3,654	-0.25%
2021/06/09	21	80.87	13	80.67	81.00	8	3,636	0.22%
2021/06/08	10	82.89	13.4	82.68	82.80	-3.4	3,615	-0.09%
2021/06/07	8	78.39	25	81.45	82.00	-17	3,590	-0.47%
2021/06/04	40.6	78.73	5	78.75	79.10	35.6	3,577	1.00%
2021/06/03	36.5	82.07	8.1	83.57	82.90	28.3	3,527	0.80%
2021/06/02	15.5	85.81	83.1	86.76	88.70	-67.6	3,483	-1.94%
2021/06/01	92.5	83.47	59.5	80.74	80.70	33.1	3,318	1.00%
2021/05/31	11	85.50	3.1	85.50	85.50	7.9	3,014	0.26%
2021/05/28	41.1	76.53	27.2	77.46	77.80	13.9	2,979	0.47%
2021/05/27	89.2	69.54	96.7	70.33	70.80	-7.6	2,773	-0.27%
2021/05/26	57.5	61.72	91	61.88	64.40	-33.5	2,496	-1.34%
2021/05/25	146.8	57.14	98	56.53	58.60	48.8	2,097	2.33%	大買/
2021/05/24	1	54.20	5	54.20	54.20	-4	1,521	-0.26%
2021/05/21	55	48.16	58	48.87	49.30	-3	1,470	-0.20%
2021/05/20	40.1	43.71	57	43.97	44.85	-17	1,218	-1.39%
2021/05/19	15	41.19	29	40.99	40.80	-14	957	-1.46%
2021/05/18	77	42.77	77.1	42.27	41.50	-0.1	884	-0.01%
2021/05/17	21	39.84	18.3	40.31	40.55	2.7	698	0.39%
2021/05/14	35	38.57	23	37.58	36.90	12	627	1.91%
2021/05/13	21.2	37.75	19.7	38.46	38.80	1.5	501	0.31%
2021/05/12	0	0.00	6.1	34.55	35.30	-6.1	400	-1.52%
2021/05/11	6	35.90	17	35.35	34.60	-11	378	-2.91%
2021/05/10	0	0.00	11	34.86	35.10	-11	359	-3.06%
2021/05/07	3	34.40	0	0.00	34.45	3	356	0.84%
2021/05/05	0	0.00	1	34.25	34.15	-1	357	-0.28%
2021/05/04	1	33.80	1.2	33.67	33.90	-0.2	358	-0.06%
2021/05/03	2	34.55	0	0.00	34.55	2	354	0.56%
2021/04/29	1	35.10	0	0.00	35.00	1	351	0.28%
2021/04/28	0	0.00	3.1	34.96	35.25	-3.1	339	-0.91%
2021/04/26	2	34.93	1	34.95	34.90	1	331	0.30%
2021/04/23	3	34.37	0	0.00	34.40	3	327	0.92%
2021/04/22	12	35.11	3	34.90	34.65	9	327	2.74%
2021/04/20	4.1	35.01	3	35.07	35.00	1.1	320	0.34%
2021/04/19	3	34.62	0	0.00	34.70	3	311	0.96%
2021/04/16	0	0.00	0	34.50	34.35	0	306	0.00%
2021/04/14	0	0.00	1	34.20	33.90	-1	304	-0.33%
2021/04/13	2	34.45	2	34.20	34.20	0	301	0.00%
2021/04/09	0	34.50	0	0.00	34.45	0	296	0.00%
2021/04/08	1	34.45	0	0.00	34.55	1	305	0.33%
2021/04/06	2	34.80	5	34.95	35.00	-3	298	-1.00%
2021/04/01	1	34.60	13	34.73	34.60	-12	293	-4.09%
2021/03/29	6	34.70	0	0.00	34.70	6	288	2.08%
2021/03/26	6	34.34	0	0.00	34.35	6	285	2.10%
2021/03/24	0	0.00	2	34.20	34.25	-2	298	-0.67%
2021/03/23	11	34.25	20	34.13	34.20	-9	297	-3.03%
2021/03/22	17.1	34.44	0	0.00	34.50	17.1	292	5.86%
2021/03/19	7	34.25	0	0.00	34.25	7	285	2.45%
2021/03/18	6	34.14	2	34.20	34.20	4	280	1.42%
2021/03/16	0	0.00	0	33.60	33.35	0	265	-0.01%
2021/03/15	18	33.57	0	0.00	33.50	18	265	6.77%
2021/03/12	2	33.30	1	33.55	33.50	1	266	0.38%
2021/03/11	3	33.25	0	0.00	33.20	3	263	1.15%
2021/03/10	0	33.35	1	32.95	32.90	-1	267	-0.37%
2021/03/09	0	0.00	3	33.45	33.55	-3	247	-1.21%
2021/03/08	3	33.40	6	33.44	33.35	-3	245	-1.21%
2021/03/05	1	32.75	0	0.00	32.80	1	233	0.43%
2021/03/04	1	32.80	0	0.00	32.90	1	231	0.43%
2021/03/03	1	32.90	0	0.00	32.95	1	228	0.44%
2021/02/26	0	0.00	0.1	31.85	31.85	-0.1	221	-0.05%
2021/02/25	3	31.82	1.1	32.07	31.85	1.9	223	0.85%
2021/02/22	5	31.56	0.1	32.00	31.60	4.9	222	2.22%
2021/02/19	2	31.63	1	31.70	31.60	1	220	0.45%
2021/02/05	2	32.40	1	32.45	32.45	1	222	0.45%
2021/02/04	0	0.00	0.1	32.70	32.70	-0.1	229	-0.04%
2021/02/03	1	31.35	0	0.00	31.30	1	226	0.44%
2021/02/01	0	0.00	1	31.10	31.40	-1	233	-0.43%
2021/01/29	0	0.00	0	32.80	31.55	0	236	0.00%
2021/01/28	1	31.80	0.1	32.00	31.90	0.9	238	0.39%
2021/01/25	1	31.95	1	33.00	32.95	0	272	0.00%
2021/01/22	0	0.00	2	31.69	31.85	-2	281	-0.72%
2021/01/21	4	31.98	1.2	32.14	32.00	2.8	283	0.99%
2021/01/20	1	32.05	0	0.00	32.00	1	292	0.34%
2021/01/19	0.1	32.60	0	0.00	32.65	0.1	293	0.03%
2021/01/15	1	32.90	1	33.00	32.80	0	300	0.00%
2021/01/14	2	33.20	12	33.15	33.20	-10	297	-3.36%
2021/01/13	0	0.00	16	33.18	33.10	-16	296	-5.39%
2021/01/11	1	33.25	0	0.00	33.25	1	293	0.34%
2021/01/08	0	33.30	1	33.30	33.25	-1	292	-0.33%
2021/01/06	2.1	33.45	1	33.50	33.35	1.1	289	0.38%
2021/01/05	0	0.00	0	34.00	33.80	0	286	-0.01%
2021/01/04	0	0.00	2.3	33.74	33.85	-2.3	286	-0.80%
2020/12/30	1	33.75	0	0.00	33.80	1	273	0.37%
2020/12/28	2	33.70	0	0.00	33.50	2	274	0.73%
2020/12/25	0	0.00	5	33.60	33.55	-5	271	-1.84%
2020/12/24	3	33.60	0	0.00	33.65	3	271	1.10%
2020/12/23	1	33.50	5	33.45	33.75	-4	271	-1.47%
2020/12/22	4.2	34.05	3	34.07	33.70	1.2	275	0.42%
2020/12/21	11	34.39	4	34.46	34.50	7	276	2.53%
2020/12/18	3	33.83	0	0.00	33.85	3	263	1.14%
2020/12/17	1	33.40	0	0.00	33.50	1	260	0.38%
2020/12/16	0	0.00	0.3	33.50	33.35	-0.3	260	-0.11%
2020/12/15	1	33.30	0	0.00	33.30	1	260	0.38%
2020/12/14	1	33.30	0	0.00	33.45	1	260	0.38%
2020/12/11	1.2	33.01	0	0.00	33.10	1.2	261	0.46%
2020/12/10	1	33.15	2	33.33	33.15	-1	261	-0.38%
2020/12/09	3	33.23	0	0.00	33.25	3	262	1.14%
2020/12/08	2	33.45	0	0.00	33.40	2	262	0.76%
2020/12/07	0.1	33.80	1	33.45	33.45	-0.9	266	-0.35%
2020/12/04	1	33.15	7	33.76	33.80	-6	267	-2.24%
2020/12/03	0	0.00	1	33.20	33.10	-1	266	-0.37%
2020/12/02	4	33.28	0	0.00	33.25	4	287	1.39%
2020/12/01	1	33.45	0	0.00	33.45	1	285	0.35%
2020/11/30	3	33.60	0	0.00	33.65	3	284	1.05%
2020/11/27	1	33.70	0	0.00	33.70	1	284	0.35%
2020/11/25	3	33.50	4	33.63	33.40	-1	293	-0.34%
2020/11/18	1	34.00	2	34.10	34.15	-1	283	-0.35%
2020/11/17	0	0.00	0	33.90	33.95	0	283	-0.01%
2020/11/16	1	33.80	2	33.75	33.95	-1	291	-0.34%
2020/11/13	2.1	33.90	0	0.00	33.90	2.1	290	0.70%
2020/11/12	4	33.70	4	33.71	33.60	0	290	0.00%
2020/11/11	0	0.00	1	34.20	34.25	-1	291	-0.34%
2020/11/10	0	0.00	3	34.42	34.50	-3	296	-1.01%
2020/11/06	2	34.90	0	0.00	34.70	2	301	0.66%
2020/11/05	1	35.05	0	0.00	35.00	1	297	0.34%
2020/11/04	0	35.00	2	34.73	35.00	-2	296	-0.67%
2020/11/03	7	35.66	9	35.53	35.05	-2	292	-0.68%
2020/11/02	4	35.10	3	35.05	35.00	1	275	0.36%
2020/10/29	1	34.40	0	0.00	34.60	1	272	0.37%
2020/10/28	5	34.89	1	34.65	34.80	4	271	1.47%
2020/10/27	1	34.05	0	0.00	34.20	1	261	0.38%
2020/10/19	1	33.70	2	33.40	33.60	-1	274	-0.36%
2020/10/14	1	33.80	0	0.00	33.45	1	283	0.35%
2020/10/12	0	0.00	1	33.50	33.45	-1	291	-0.34%
2020/10/08	0	0.00	2	34.00	34.00	-2	294	-0.68%
2020/10/07	1	34.00	1	34.05	34.05	0	303	0.00%
2020/10/05	4	33.75	0	0.00	34.10	4	324	1.24%
2020/09/25	1	32.50	0	0.00	32.05	1	362	0.28%
2020/09/24	1	33.20	0	0.00	32.30	1	372	0.27%
2020/09/16	0	0.00	2	34.50	34.15	-2	407	-0.49%
2020/09/14	2	34.00	2	34.15	34.15	0	418	0.00%
2020/09/11	6	34.78	8	34.19	34.60	-2	423	-0.47%
2020/09/09	0	0.00	2	34.13	34.25	-2	432	-0.46%
2020/09/07	6	35.02	6	34.99	35.00	0	454	0.00%
2020/09/04	0	0.00	1	33.00	33.55	-1	465	-0.21%
2020/09/03	0	0.00	1	33.40	33.30	-1	471	-0.21%
2020/08/24	0	0.00	1	33.00	32.90	-1	611	-0.16%
2020/08/21	1	33.35	0	0.00	33.25	1	635	0.16%
2020/08/18	0	0.00	1	34.75	34.65	-1	686	-0.15%
2020/08/13	0	0.00	1	33.70	34.10	-1	866	-0.12%
2020/08/12	0	0.00	2	33.35	33.30	-2	984	-0.20%
2020/08/11	0	0.00	2	33.90	33.60	-2	1,012	-0.20%
2020/08/07	1	33.75	0	0.00	33.90	1	1,107	0.09%
2020/08/06	2	34.08	2	34.13	33.90	0	1,109	0.00%
2020/08/05	0	0.00	1	34.00	34.40	-1	1,110	-0.09%
2020/08/04	2	33.03	1	33.75	33.70	1	1,116	0.09%
2020/08/03	0	0.00	1	32.80	32.80	-1	1,155	-0.09%
2020/07/29	5	32.50	0	0.00	32.45	5	1,193	0.42%
2020/07/28	1	32.20	0	0.00	32.05	1	1,196	0.08%
2020/07/23	1	33.45	0	0.00	33.10	1	1,198	0.08%
2020/07/21	0	0.00	1	33.30	33.50	-1	1,231	-0.08%
2020/07/20	4	32.50	0	0.00	32.95	4	1,232	0.32%
2020/07/16	3	33.27	0	0.00	33.30	3	1,239	0.24%
2020/07/15	0	0.00	1	33.45	33.40	-1	1,240	-0.08%
2020/07/14	3	33.25	0	0.00	33.20	3	1,242	0.24%
2020/07/13	0	0.00	1	34.00	33.95	-1	1,234	-0.08%
2020/07/10	7	34.55	0	0.00	34.00	7	1,240	0.56%
2020/07/08	0	0.00	1	35.55	35.55	-1	1,245	-0.08%
2020/07/07	0	0.00	1	35.60	35.20	-1	1,237	-0.08%
2020/07/06	2	35.78	6	35.90	35.95	-4	1,233	-0.32%
2020/07/03	27	35.84	6	35.85	36.00	21	1,228	1.71%
2020/07/02	0	0.00	1	35.35	35.85	-1	1,219	-0.08%
2020/06/29	1	35.15	0	0.00	35.20	1	1,211	0.08%
2020/06/23	1	34.90	1	34.90	34.90	0	1,208	0.00%
2020/06/19	4	34.98	0	0.00	34.85	4	1,210	0.33%
2020/06/18	2	35.30	2	35.40	35.20	0	1,206	0.00%
2020/06/16	2	35.90	0	0.00	35.70	2	1,200	0.17%
2020/06/15	1	35.55	0	0.00	35.75	1	1,206	0.08%
2020/06/12	0	0.00	2	35.00	36.70	-2	1,200	-0.17%
2020/06/11	9	37.14	5	37.18	36.35	4	1,194	0.33%
2020/06/10	1	36.45	1	36.30	36.30	0	1,177	0.00%
2020/06/09	1	36.30	3	36.45	36.30	-2	1,186	-0.17%
2020/06/08	4	36.70	2	37.08	36.60	2	1,188	0.17%
2020/06/05	12	37.00	8	36.71	37.20	4	1,172	0.34%
2020/06/04	5	35.80	4	35.86	35.65	1	1,146	0.09%
2020/06/03	2	35.10	11	35.25	35.60	-9	1,144	-0.79%
2020/06/02	4	34.89	0	0.00	34.75	4	1,140	0.35%
2020/06/01	6	34.94	1	34.90	35.05	5	1,126	0.44%
2020/05/29	2	35.28	1	35.30	35.20	1	1,112	0.09%
2020/05/28	1	35.55	3	34.97	34.75	-2	1,096	-0.18%
2020/05/27	0	0.00	2	35.93	35.70	-2	1,078	-0.19%
2020/05/26	6	35.75	10	35.71	35.85	-4	1,074	-0.37%
2020/05/25	6	35.61	3	35.53	35.60	3	1,058	0.28%
2020/05/22	5	37.48	0	0.00	36.40	5	1,034	0.48%
2020/05/21	25	40.12	32	39.89	38.50	-7	981	-0.71%
2020/05/20	10	38.35	11	38.17	38.05	-1	897	-0.11%
2020/05/19	37	38.77	31	39.14	39.00	6	862	0.70%
2020/05/18	0	0.00	4	36.35	36.35	-4	748	-0.53%
2020/05/15	6	32.60	25	32.68	33.05	-19	751	-2.53%
2020/05/14	2	30.90	1	31.40	30.45	1	729	0.14%
2020/05/12	1	30.85	0	0.00	30.95	1	721	0.14%
2020/05/11	2	31.15	0	0.00	31.10	2	728	0.27%
2020/05/08	3	32.78	4	32.35	31.75	-1	755	-0.13%
2020/05/07	4	31.49	2	31.65	31.35	2	717	0.28%
2020/05/06	0	0.00	2	31.08	30.85	-2	695	-0.29%
2020/05/05	1	31.05	2	30.75	30.45	-1	690	-0.14%
2020/05/04	1	30.35	0	0.00	30.25	1	682	0.15%
2020/04/29	0	0.00	1	30.10	30.35	-1	677	-0.15%
2020/04/27	8	30.42	14	30.35	30.35	-6	677	-0.89%
2020/04/24	14	29.90	14	29.88	29.80	0	669	0.00%
2020/04/23	1	29.00	0	0.00	28.80	1	640	0.16%
2020/04/22	1	28.40	0	0.00	28.50	1	636	0.16%
2020/04/21	2	28.48	0	0.00	28.50	2	632	0.32%
2020/04/20	0	0.00	1	29.40	29.45	-1	621	-0.16%
2020/04/17	20	29.20	0	0.00	29.00	20	616	3.24%
2020/04/15	2	29.23	0	0.00	29.10	2	609	0.33%
2020/04/14	4	29.50	3	29.52	29.45	1	597	0.17%
2020/04/10	0	0.00	1	27.90	28.00	-1	573	-0.17%
2020/04/09	4	27.89	0	0.00	27.90	4	577	0.69%
2020/04/08	0	0.00	3	27.70	27.80	-3	575	-0.52%
2020/04/07	0	0.00	2	27.53	27.70	-2	574	-0.35%
2020/04/06	0	0.00	1	27.20	27.40	-1	570	-0.18%
2020/04/01	0	0.00	1	26.55	26.65	-1	564	-0.18%
2020/03/31	3	26.50	2	26.63	26.50	1	559	0.18%
2020/03/27	1	25.90	1	25.90	25.90	0	548	0.00%
2020/03/26	0	0.00	8	25.74	25.60	-8	542	-1.48%
2020/03/25	0	0.00	7	25.12	25.15	-7	535	-1.31%
2020/03/20	1	24.00	3	24.07	23.95	-2	525	-0.38%
2020/03/19	3	23.10	1	22.80	22.65	2	524	0.38%
2020/03/17	4	24.10	1	24.50	24.15	3	505	0.59%
2020/03/16	2	25.70	0	0.00	25.00	2	499	0.40%
2020/03/13	5	25.55	0.1	30.65	26.00	4.9	484	1.01%
2020/03/12	5	28.36	1	28.25	27.90	4	466	0.86%
2020/03/11	0	0.00	3	30.10	29.70	-3	453	-0.66%
2020/03/10	3	29.50	7	29.61	29.80	-4	450	-0.89%
2020/03/09	13	30.97	10	31.13	30.25	3	441	0.68%
2020/03/02	1	30.20	6	30.20	30.20	-5	428	-1.17%
2020/02/27	1	30.55	2	30.90	30.05	-1	425	-0.23%
2020/02/26	0	0.00	1	30.50	30.45	-1	417	-0.24%
2020/02/24	2	31.38	2	31.60	31.30	0	414	0.00%
2020/02/21	3	31.32	0	0.00	30.95	3	413	0.73%
2020/02/20	8	31.66	0	0.00	31.40	8	416	1.92%
2020/02/19	3	32.03	1	31.80	31.80	2	412	0.48%
2020/02/18	13	32.12	0	0.00	32.25	13	406	3.20%
2020/02/17	4	31.90	15	31.86	32.15	-11	381	-2.89%
2020/02/14	1	30.10	5	30.17	30.25	-4	323	-1.24%
2020/02/12	7.1	30.15	0	0.00	30.00	7.1	350	2.03%
2020/02/11	7	29.98	6	30.85	30.45	1	357	0.28%
2020/02/10	2	28.60	3	28.10	29.10	-1	334	-0.30%
2020/02/04	2	28.58	4	28.55	28.45	-2	518	-0.39%
2020/02/03	1	27.20	0	0.00	28.50	1	521	0.19%
2020/01/31	0	0.00	1	28.20	27.95	-1	522	-0.19%
2020/01/30	1	27.75	0	0.00	27.55	1	532	0.19%
2020/01/16	0	0.00	1	29.60	29.60	-1	545	-0.18%
2020/01/13	0	0.00	1	29.55	29.60	-1	553	-0.18%
2020/01/06	1	30.05	0	0.00	29.95	1	557	0.18%
2020/01/03	0	0.00	2	31.30	30.55	-2	555	-0.36%
2019/12/31	0	0.00	8	30.78	30.55	-8	547	-1.46%
2019/12/27	0	0.00	9	30.30	30.20	-9	548	-1.64%
2019/12/19	1	29.70	0	0.00	29.70	1	564	0.18%
2019/12/17	1	30.30	1	30.35	30.25	0	568	0.00%
2019/12/16	1	30.55	8	30.31	30.40	-7	581	-1.20%
2019/12/11	0	0.00	1	29.60	30.00	-1	604	-0.17%
2019/12/10	1	29.95	0	0.00	29.65	1	623	0.16%
2019/12/09	0	0.00	3	29.40	29.45	-3	652	-0.46%
2019/12/06	5	29.33	0	0.00	29.25	5	667	0.75%
2019/12/05	0	0.00	1	29.25	29.25	-1	671	-0.15%
2019/12/04	3	28.95	0	0.00	28.95	3	673	0.45%
2019/12/03	4	28.89	0	0.00	28.90	4	676	0.59%
2019/11/26	0	0.00	4	29.95	30.25	-4	691	-0.58%
2019/11/20	2	30.80	3	30.58	30.50	-1	732	-0.14%
2019/11/19	0	0.00	2	30.15	30.25	-2	729	-0.27%
2019/11/18	0	0.00	1	29.30	29.35	-1	729	-0.14%
2019/11/15	5	29.82	1	29.75	29.75	4	735	0.54%
2019/11/14	1	29.65	0	0.00	29.70	1	739	0.14%
2019/11/13	11	30.09	0	0.00	30.25	11	745	1.48%
2019/11/12	10	30.65	1	30.50	30.55	9	757	1.19%
2019/11/11	5	30.56	4	30.90	30.75	1	758	0.13%
2019/11/08	1	33.50	2	32.43	32.35	-1	741	-0.13%
2019/11/07	4	34.15	2	33.60	33.80	2	719	0.28%
2019/11/06	10	33.75	7	33.34	33.80	3	703	0.43%
2019/11/05	28	33.98	18	33.59	33.45	10	686	1.46%
2019/11/04	18	33.41	21	33.97	34.35	-3	648	-0.46%
2019/11/01	2	30.70	6	31.07	31.95	-4	552	-0.72%
2019/10/31	3	29.88	5	29.93	29.85	-2	505	-0.40%
2019/10/30	3	29.77	0	0.00	29.75	3	500	0.60%
2019/10/29	1	29.90	0	0.00	29.45	1	495	0.20%
2019/10/28	2	29.50	2	29.78	30.00	0	485	0.00%
2019/10/25	0	0.00	3	28.60	28.75	-3	469	-0.64%
2019/10/22	3	28.30	0	0.00	28.25	3	467	0.64%
2019/10/14	0	0.00	1	28.70	28.55	-1	460	-0.22%
2019/10/02	3	28.30	4	28.16	28.15	-1	453	-0.22%
2019/09/23	1	27.95	0	0.00	27.95	1	431	0.23%
2019/09/20	1	27.85	0	0.00	27.80	1	427	0.23%
2019/09/19	0	0.00	5	28.00	28.05	-5	422	-1.18%
2019/09/17	2	28.88	0	0.00	28.95	2	402	0.50%
2019/09/16	2	29.00	0	0.00	28.95	2	395	0.51%
2019/09/12	3	30.28	1	30.80	30.00	2	374	0.53%
2019/09/11	1	29.95	6	30.07	30.10	-5	355	-1.41%
2019/09/10	0	0.00	5	28.84	29.00	-5	324	-1.54%
2019/09/04	0	0.00	2	28.00	28.10	-2	292	-0.68%
2019/09/03	0	0.00	2	28.40	27.90	-2	288	-0.69%
2019/09/02	0	0.00	4	27.61	27.90	-4	276	-1.45%
2019/08/30	2	26.98	0	0.00	27.05	2	264	0.76%
2019/08/29	2	27.15	0	0.00	27.00	2	260	0.77%
2019/08/26	8	27.29	0	0.00	27.50	8	237	3.37%
2019/08/15	0	0.00	2	25.53	25.70	-2	140	-1.43%
2019/08/14	0	0.00	7	24.62	24.70	-7	117	-5.94%
2019/07/31	1	23.65	0	0.00	23.70	1	111	0.89%
2019/07/30	2	24.13	0	0.00	23.95	2	110	1.81%
2019/07/22	2	23.45	0	0.00	23.60	2	94	2.11%
2019/07/19	2	23.50	0	0.00	23.60	2	92	2.15%
2019/07/09	5	23.65	0	0.00	23.30	5	88	5.68%
2019/07/08	2	23.25	0	0.00	23.40	2	85	2.35%
2019/06/25	1	22.65	1	22.60	22.50	0	83	0.00%
2019/05/23	0	0.00	5	22.70	22.85	-5	73	-6.80%
2019/04/15	1	22.00	0	0.00	21.95	1	46	2.15%
2019/03/29	1	22.00	0	0.00	22.20	1	43	2.29%
2019/03/27	1	22.20	0	0.00	22.20	1	41	2.42%
2019/03/26	0	0.00	2	22.20	22.20	-2	41	-4.87%
2019/03/08	5	22.40	0	0.00	22.35	5	41	12.19%
2019/02/18	0	0.00	1	23.00	23.00	-1	41	-2.40%
2019/01/28	1	21.70	1	21.55	21.60	0	36	0.00%
2018/12/18	0	0.00	1	21.85	21.80	-1	42	-2.35%
2018/11/27	0	0.00	1	21.50	21.50	-1	39	-2.52%
2018/11/23	0	0.00	3	21.45	21.40	-3	39	-7.67%
2018/11/07	2	22.45	0	0.00	22.35	2	38	5.14%
2018/10/26	0	0.00	1	22.00	21.95	-1	41	-2.40%
2018/10/11	0	0.00	4	22.28	21.75	-4	41	-9.74%
2018/09/27	2	24.60	0	0.00	24.60	2	36	5.41%
2018/08/10	0	0.00	2	25.28	25.30	-2	57	-3.45%
2018/08/06	1	25.20	0	0.00	25.05	1	63	1.57%
2018/08/03	0	0.00	2	25.05	25.05	-2	64	-3.10%
2018/07/31	0	0.00	1	25.30	25.35	-1	65	-1.53%
2018/06/28	0	0.00	6	25.37	25.35	-6	76	-7.87%
2018/04/20	4	27.55	4	27.30	27.20	0	138	0.00%
2018/04/19	0	0.00	4	27.20	27.20	-4	139	-2.87%
2018/04/16	0	0.00	4	27.93	27.60	-4	140	-2.84%
2018/04/03	7	28.09	0	0.00	28.30	7	145	4.81%
2018/03/23	2	27.30	0	0.00	27.40	2	147	1.36%
2018/03/21	0	0.00	1	28.00	27.95	-1	144	-0.69%
2018/03/20	1	28.00	0	0.00	27.85	1	144	0.69%
2018/03/16	0	0.00	2	28.20	28.25	-2	146	-1.37%
2018/03/15	2	28.15	0	0.00	28.10	2	146	1.36%
2018/03/14	0	0.00	1	28.05	28.05	-1	149	-0.67%
2018/03/09	1	27.70	0	0.00	27.90	1	157	0.63%
2018/03/06	2	28.00	0	0.00	27.80	2	161	1.24%
2018/03/02	0	0.00	2	27.70	27.75	-2	161	-1.23%
2018/02/23	1	27.60	3	27.80	27.85	-2	167	-1.19%
2018/02/21	1	27.45	0	0.00	27.60	1	174	0.57%
2018/02/12	1	27.40	0	0.00	27.30	1	177	0.56%
2018/02/09	4	27.20	0	0.00	27.30	4	177	2.25%
2018/02/07	7	28.00	0	0.00	27.60	7	183	3.81%
2018/02/01	4	31.59	0	0.00	30.10	4	238	1.68%
2018/01/31	0	0.00	1	30.20	30.55	-1	224	-0.45%
2018/01/29	0	0.00	1	30.05	30.25	-1	241	-0.41%
2018/01/25	0	0.00	1	29.10	29.15	-1	392	-0.26%
2018/01/23	0	0.00	6	29.10	29.10	-6	396	-1.52%
2018/01/22	0	0.00	1	29.10	29.10	-1	401	-0.25%
2018/01/19	0	0.00	1	29.20	29.05	-1	404	-0.25%
2018/01/18	0	0.00	1	29.45	29.25	-1	410	-0.24%
2018/01/17	0	0.00	1	29.50	29.55	-1	411	-0.24%
2018/01/15	1	29.35	0	0.00	29.15	1	410	0.24%
2018/01/12	3	28.95	0	0.00	29.00	3	411	0.73%
2018/01/11	1	28.80	0	0.00	28.80	1	411	0.24%
2018/01/10	1	29.15	0	0.00	29.10	1	412	0.24%
2018/01/09	0	0.00	4	29.35	29.10	-4	411	-0.97%
2018/01/05	0	0.00	1	29.25	29.25	-1	415	-0.24%
2018/01/04	0	0.00	1	29.30	29.30	-1	418	-0.24%
2018/01/03	0	0.00	5	29.61	29.55	-5	421	-1.19%