宅配通 (2642)-國泰-敦南券商分點個股進出

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－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	8.8	38.23	5.1	38.25	38.25	3.7	768	0.48%
2024/11/19	18.9	38.72	19.2	38.73	38.75	-0.3	763	-0.04%
2024/11/18	67.6	39.09	62	39.16	39.15	5.6	752	0.75%
2024/11/15	67.5	38.92	69.1	37.93	37.45	-1.6	705	-0.23%
2024/11/14	9.8	37.76	8.3	37.55	37.50	1.5	694	0.22%
2024/11/13	4.8	38.57	9.8	38.39	38.40	-5	690	-0.73%
2024/11/12	24.3	38.37	7.3	38.18	38.10	17	686	2.48%
2024/11/11	34.3	40.24	57.6	39.55	39.10	-23.3	678	-3.43%
2024/11/08	26.8	42.46	21.6	42.16	41.60	5.2	660	0.78%
2024/11/07	23.8	43.61	36.6	43.66	43.40	-12.9	644	-2.00%
2024/11/06	100.5	43.16	99.8	43.58	42.50	0.7	618	0.12%
2024/11/05	108.3	43.38	95.5	43.09	42.50	12.8	575	2.23%	大買/
2024/11/04	271.5	46.38	291.7	45.83	43.40	-20.2	539	-3.74%	大買/大賣/
2024/11/01	325.1	44.52	355.8	44.39	44.55	-30.7	416	-7.38%	大買/大賣/
2024/10/30	291.6	44.14	281.9	43.43	42.00	9.7	285	3.40%	大買/大賣/
2024/10/29	174.8	45.05	193.2	45.19	45.45	-18.5	172	-10.69%	大買/大賣/
2024/10/28	42.5	41.30	41.4	41.35	41.35	1.1	68	1.67%
2024/10/25	27.1	37.59	4.2	37.59	37.60	22.9	47	47.97%
2024/10/24	0.2	34.46	1.6	34.29	34.20	-1.4	41	-3.40%
2024/10/23	2.1	34.42	0.6	34.49	34.30	1.6	41	3.79%
2024/10/22	0.7	34.32	1	34.20	34.30	-0.3	41	-0.83%
2024/10/21	1	34.16	1	34.00	34.05	0	45	-0.04%
2024/10/18	3.6	34.19	2.5	34.28	34.00	1.2	46	2.51%
2024/10/17	1	34.37	1	34.20	34.20	0	46	0.02%
2024/10/16	1.6	34.48	0	0.00	34.15	1.6	46	3.48%
2024/10/15	1	34.46	1	34.30	34.25	0	46	0.09%
2024/10/14	1.9	34.40	0.2	34.45	34.30	1.7	46	3.75%
2024/10/11	2.9	34.56	1	34.60	34.35	2	47	4.21%
2024/10/09	3.7	34.73	0.1	34.89	34.45	3.6	48	7.55%
2024/10/08	3.4	34.74	1.2	34.80	34.65	2.3	49	4.61%
2024/10/07	1.4	34.97	1.5	34.91	34.90	-0.1	50	-0.18%
2024/10/04	1	34.90	2.3	34.77	34.80	-1.3	52	-2.54%
2024/10/01	2.3	34.93	0.4	34.95	34.90	1.9	53	3.48%
2024/09/30	1.4	34.79	1.2	34.79	34.95	0.2	54	0.35%
2024/09/27	2.7	34.39	1	34.45	34.50	1.8	55	3.17%
2024/09/26	8.2	34.32	2.2	34.46	34.30	6	55	10.71%
2024/09/25	1.8	34.44	0	34.71	34.35	1.8	56	3.13%
2024/09/24	2.8	33.81	0.1	33.85	33.70	2.8	55	4.94%
2024/09/23	4.3	33.82	4.3	33.80	33.85	0	56	-0.07%
2024/09/20	2.6	33.83	0.3	33.98	33.90	2.3	56	3.98%
2024/09/19	7.3	33.66	3.5	33.75	33.70	3.8	57	6.63%
2024/09/18	7.4	33.82	2.1	33.85	33.70	5.3	57	9.35%
2024/09/16	1.4	34.01	0	0.00	33.75	1.4	58	2.48%
2024/09/13	3.7	33.43	1.6	33.47	33.65	2.2	59	3.62%
2024/09/12	3.9	33.46	0.1	33.50	33.45	3.8	61	6.11%
2024/09/11	0.7	33.53	0.3	33.60	33.25	0.3	61	0.56%
2024/09/10	2.7	33.45	1	33.50	33.25	1.7	62	2.71%
2024/09/09	4.3	33.21	1.6	33.32	33.30	2.7	63	4.23%
2024/09/06	7.1	33.23	5	33.39	33.65	2.1	63	3.22%
2024/09/05	4.4	33.87	0	34.20	33.40	4.4	65	6.70%
2024/09/04	14.5	33.59	5.4	33.74	33.40	9.1	66	13.83%
2024/09/03	4.1	34.61	0.8	34.70	34.60	3.3	66	4.95%
2024/09/02	1.5	34.79	0	0.00	34.60	1.5	67	2.20%
2024/08/30	1.2	34.91	0	34.95	34.80	1.2	67	1.73%
2024/08/29	3.8	34.67	3.6	34.62	34.75	0.2	67	0.29%
2024/08/28	5.8	34.74	2	34.80	34.70	3.8	67	5.64%
2024/08/27	1.4	34.80	0	0.00	34.70	1.4	68	1.99%
2024/08/26	0.8	34.94	0	0.00	34.75	0.8	69	1.08%
2024/08/23	3.7	34.56	0.8	34.53	35.00	2.9	70	4.06%
2024/08/22	5.6	34.64	2.9	34.67	34.70	2.7	71	3.84%
2024/08/21	4.7	34.75	2.1	34.80	34.80	2.6	72	3.54%
2024/08/20	1.4	34.94	0	0.00	34.85	1.4	73	1.90%
2024/08/19	3.4	34.87	1.2	34.97	34.90	2.2	73	2.93%
2024/08/16	6.9	34.95	1.8	35.00	34.95	5.1	74	6.84%
2024/08/15	3.3	34.90	1	35.01	34.95	2.4	74	3.19%
2024/08/14	6	34.94	2	35.05	34.90	4	75	5.38%
2024/08/13	4	35.00	2	35.05	35.00	2	76	2.68%
2024/08/12	1.2	35.14	0.1	35.21	34.95	1	76	1.35%
2024/08/09	2	35.04	0	35.10	34.95	1.9	78	2.43%
2024/08/08	5.1	34.41	5	34.62	34.85	0.2	81	0.21%
2024/08/07	4	35.16	1.4	35.32	35.05	2.6	84	3.08%
2024/08/06	11.1	33.19	15.5	32.70	34.00	-4.3	84	-5.12%
2024/08/05	25.2	34.88	11.6	34.93	33.40	13.7	83	16.43%
2024/08/02	7.4	37.08	2	37.10	37.00	5.4	78	6.85%
2024/08/01	5.2	37.23	7	37.19	37.15	-1.8	78	-2.31%
2024/07/31	9.7	37.02	0.3	37.11	37.20	9.4	77	12.10%
2024/07/30	1.7	36.83	0.7	36.90	37.00	1	78	1.27%
2024/07/29	10.1	36.95	1.1	37.00	36.90	9	77	11.56%
2024/07/26	5.3	37.08	3.6	37.05	37.10	1.7	77	2.20%
2024/07/23	2.7	37.17	0.6	37.28	37.05	2.1	78	2.67%
2024/07/22	25.4	36.91	8.5	36.96	36.70	16.9	78	21.57%
2024/07/19	11.3	37.11	4.6	37.18	37.05	6.7	75	8.84%
2024/07/18	12.9	37.23	5	37.29	37.15	8	74	10.67%
2024/07/17	6.1	37.36	5	37.34	37.25	1	75	1.38%
2024/07/16	4.8	37.41	1.8	37.47	37.25	3	76	3.98%
2024/07/15	8.7	37.47	5	37.56	37.35	3.7	76	4.85%
2024/07/12	7.5	37.47	3	37.40	37.35	4.5	77	5.82%
2024/07/11	3.5	37.27	0.1	37.40	37.15	3.4	76	4.44%
2024/07/10	7.2	37.34	3	37.32	37.20	4.2	77	5.38%
2024/07/09	9	37.68	1	37.70	37.40	8	77	10.34%
2024/07/08	30.2	37.57	8	37.59	37.85	22.3	76	29.10%
2024/07/05	6	37.24	0.4	37.39	37.25	5.6	74	7.56%
2024/07/04	6.6	37.18	1.1	37.11	37.05	5.5	74	7.43%
2024/07/03	8.3	37.28	2	37.30	37.15	6.3	73	8.52%
2024/07/02	3.7	37.32	0	0.00	37.25	3.7	72	5.13%
2024/07/01	5.8	37.43	4	37.39	37.35	1.8	72	2.49%
2024/06/28	4.6	37.40	2.8	37.49	37.30	1.8	73	2.51%
2024/06/27	7.4	37.35	3.3	37.43	37.20	4.1	73	5.50%
2024/06/26	1.8	37.53	0	0.00	37.40	1.8	74	2.49%
2024/06/25	1.8	37.54	1.3	37.39	37.40	0.5	74	0.65%
2024/06/24	5.3	37.41	1	37.45	37.40	4.3	75	5.66%
2024/06/21	6.2	37.54	2	37.65	37.45	4.2	76	5.44%
2024/06/20	6.4	37.44	0	0.00	37.45	6.4	76	8.31%
2024/06/19	9.1	37.57	5.5	37.63	37.40	3.7	77	4.74%
2024/06/18	7.8	37.77	2.5	37.85	37.70	5.3	76	6.90%
2024/06/17	1.6	37.97	4.2	37.70	37.70	-2.5	77	-3.26%
2024/06/14	2.2	37.65	2.5	37.56	37.55	-0.3	76	-0.38%
2024/06/13	4.4	37.38	0.1	37.66	37.50	4.3	76	5.53%
2024/06/12	7.6	37.88	0.3	38.07	37.85	7.3	77	9.51%
2024/06/11	6.6	38.17	3	38.18	38.10	3.6	75	4.70%
2024/06/07	5	38.24	3.3	38.33	38.15	1.7	76	2.22%
2024/06/06	4.8	38.39	1.7	38.55	38.30	3.2	76	4.13%
2024/06/05	2.7	38.48	1.1	38.65	38.40	1.7	76	2.17%
2024/06/04	4.2	38.68	1.5	38.79	38.45	2.7	77	3.48%
2024/06/03	3.9	38.74	1	38.81	38.65	2.9	80	3.57%
2024/05/31	5	38.67	1.5	38.80	38.55	3.5	80	4.28%
2024/05/30	2.1	38.64	2	38.70	38.60	0.1	81	0.14%
2024/05/29	2.9	38.63	7	38.63	38.60	-4.1	82	-4.98%
2024/05/28	4.7	38.68	3	38.77	38.70	1.6	82	1.97%
2024/05/27	0.4	38.59	6	38.58	38.45	-5.6	83	-6.75%
2024/05/24	5.5	38.10	2.3	38.19	38.15	3.2	82	3.86%
2024/05/23	6.4	38.31	2	38.56	38.20	4.4	82	5.37%
2024/05/22	3.7	38.31	2	38.25	38.40	1.7	84	2.07%
2024/05/21	7.9	38.46	1.4	38.54	38.35	6.5	86	7.51%
2024/05/20	6.2	38.62	3	38.72	38.65	3.2	86	3.68%
2024/05/17	9.4	38.88	5.3	38.94	38.65	4	87	4.63%
2024/05/16	1.6	38.95	0.1	39.07	39.00	1.5	88	1.66%
2024/05/15	0.8	39.28	8.4	39.11	38.95	-7.6	88	-8.62%
2024/05/14	8.1	38.73	5.2	38.76	38.70	2.9	87	3.36%
2024/05/13	4.3	38.82	5.7	38.75	38.95	-1.4	84	-1.70%
2024/05/10	1.7	37.94	4	37.94	38.00	-2.3	82	-2.82%
2024/05/09	2.9	37.82	3.2	37.91	37.75	-0.3	81	-0.42%
2024/05/08	6.5	37.80	7	37.83	37.75	-0.5	81	-0.59%
2024/05/07	4.8	37.77	9	37.72	37.75	-4.2	81	-5.12%
2024/05/06	13.5	37.73	3	37.82	37.75	10.5	81	12.84%
2024/05/03	5.2	37.75	4.1	37.86	37.65	1.1	81	1.29%
2024/05/02	4.7	37.64	3	37.84	37.75	1.6	81	2.01%
2024/04/30	2.8	37.73	0.2	37.96	37.55	2.6	81	3.18%
2024/04/29	2.5	37.61	2.8	37.70	37.65	-0.2	81	-0.30%
2024/04/26	5.3	37.30	3.1	37.49	37.20	2.2	80	2.79%
2024/04/25	0.6	37.44	7.3	37.26	37.25	-6.7	80	-8.37%
2024/04/24	5.8	37.31	3.2	37.37	37.25	2.6	81	3.17%
2024/04/23	6.7	37.19	2	37.30	37.10	4.7	82	5.64%
2024/04/22	0.4	37.72	2	37.43	37.50	-1.6	82	-1.91%
2024/04/19	5.4	37.42	2.4	37.38	37.25	3	81	3.68%
2024/04/18	5.5	37.57	3.2	37.54	37.45	2.3	80	2.84%
2024/04/17	2	37.59	0.1	37.63	37.50	1.9	79	2.44%
2024/04/16	5.9	37.60	2.2	37.63	37.40	3.7	80	4.59%
2024/04/15	3.9	37.88	0.1	38.02	37.70	3.7	79	4.70%
2024/04/12	6.2	37.87	5	37.83	37.75	1.2	79	1.46%
2024/04/11	3.3	38.08	1	38.15	37.90	2.3	79	2.91%
2024/04/10	6	38.08	7.1	37.94	38.05	-1.1	79	-1.38%
2024/04/09	4.4	37.90	2	37.85	37.75	2.4	81	3.00%
2024/04/08	1.6	37.85	0.4	38.00	37.80	1.2	82	1.48%
2024/04/03	2.6	37.80	1.2	37.87	37.80	1.4	82	1.73%
2024/04/02	11.8	37.83	4.7	37.91	37.75	7.2	82	8.65%
2024/04/01	5.3	37.92	0.8	37.96	37.95	4.5	81	5.47%
2024/03/29	5.1	37.68	3.9	37.81	37.60	1.2	82	1.50%
2024/03/28	20.9	37.80	12.6	37.79	37.70	8.3	82	10.10%
2024/03/27	8.9	37.62	3	37.60	37.70	5.9	81	7.22%
2024/03/26	12.4	37.71	12.1	37.70	37.60	0.3	83	0.37%
2024/03/25	8.5	37.82	2.2	37.88	37.70	6.3	82	7.73%
2024/03/22	16.9	37.95	4	38.10	37.85	12.9	81	15.74%
2024/03/21	7.4	38.09	1.2	38.34	38.05	6.2	81	7.58%
2024/03/20	1.6	38.08	0.1	38.35	38.00	1.5	81	1.85%
2024/03/19	4.9	38.15	3	38.15	38.15	1.9	81	2.32%
2024/03/18	7.2	38.16	2.7	38.33	38.05	4.5	81	5.44%
2024/03/15	1.5	38.35	2.2	38.34	38.20	-0.7	81	-0.84%
2024/03/14	5.1	38.20	1	38.20	38.10	4.1	80	5.10%
2024/03/13	5.2	38.24	2.1	38.22	38.05	3.1	80	3.82%
2024/03/12	7.4	38.26	3.5	38.27	38.20	3.9	79	4.84%
2024/03/11	5.5	38.36	2.3	38.50	38.20	3.2	80	3.94%
2024/03/08	7.7	38.32	3.9	38.47	38.25	3.8	84	4.46%
2024/03/07	21.2	38.35	11.7	38.41	38.35	9.5	89	10.61%
2024/03/06	7.8	38.32	0.3	38.40	38.20	7.6	88	8.58%
2024/03/05	10.7	38.39	2	38.48	38.30	8.7	88	9.86%
2024/03/04	12.3	38.56	5.3	38.49	38.40	6.9	88	7.88%
2024/03/01	5.7	38.81	1	38.90	38.70	4.7	86	5.44%
2024/02/29	12.1	38.82	2	39.07	38.75	10.1	86	11.64%
2024/02/27	13.9	39.01	4	39.10	38.75	9.9	85	11.59%
2024/02/26	6.9	39.36	1.9	39.51	39.15	5	84	5.94%
2024/02/23	15.6	39.38	12	39.38	39.15	3.6	84	4.24%
2024/02/22	28.9	39.56	11.1	39.65	39.55	17.8	83	21.21%
2024/02/21	6.8	39.01	2.4	39.08	38.85	4.4	81	5.39%
2024/02/20	11.3	38.94	4.4	39.16	39.00	6.9	81	8.47%
2024/02/19	18.8	38.88	10.1	38.87	38.80	8.7	80	10.91%
2024/02/16	3.3	39.15	3	39.12	39.10	0.3	78	0.39%
2024/02/15	10.1	39.01	3	39.00	38.95	7.1	78	8.97%
2024/02/05	4.3	39.49	0	0.00	39.30	4.3	79	5.37%
2024/02/02	6.5	39.65	1.2	39.79	39.50	5.4	81	6.56%
2024/02/01	0.5	39.81	0	0.00	39.65	0.5	85	0.56%
2024/01/31	1	39.83	3.2	39.71	39.50	-2.2	85	-2.59%
2024/01/30	8.2	39.62	1	39.65	39.60	7.2	86	8.31%
2024/01/29	6.1	39.82	0.1	39.65	39.55	6	87	6.90%
2024/01/26	5.2	39.39	1.4	39.38	39.25	3.8	87	4.37%
2024/01/25	1.6	39.57	0	0.00	39.45	1.6	87	1.83%
2024/01/24	0.6	39.68	0	0.00	39.55	0.6	87	0.63%
2024/01/23	2.5	39.46	2	39.40	39.45	0.5	87	0.59%
2024/01/22	1.6	39.27	0	0.00	39.40	1.6	88	1.80%
2024/01/19	3	39.16	0.1	39.49	39.40	3	89	3.32%
2024/01/18	2.6	39.34	0.1	39.40	39.35	2.5	90	2.79%
2024/01/17	12	39.60	1.8	39.92	39.05	10.2	90	11.36%
2024/01/16	4.8	40.29	0.5	40.35	40.05	4.3	88	4.84%
2024/01/15	0.8	40.72	0	0.00	40.45	0.8	88	0.92%
2024/01/12	0.6	40.84	0	40.90	40.60	0.6	90	0.67%
2024/01/11	0.7	40.83	2	40.70	40.60	-1.3	91	-1.41%
2024/01/10	2.5	40.62	1	40.80	40.55	1.5	92	1.61%
2024/01/09	4.6	41.29	0	0.00	40.95	4.6	93	4.98%
2024/01/08	1.8	41.75	2	41.60	41.55	-0.2	93	-0.20%
2024/01/05	2	41.49	2	41.45	41.50	0	94	0.00%
2024/01/04	3.1	41.45	0.1	41.50	41.40	3	95	3.14%
2024/01/03	24.5	41.73	1.2	41.73	41.50	23.3	94	24.59%
2024/01/02	1.7	41.78	6.8	41.73	41.70	-5.1	92	-5.54%
2023/12/29	2.6	41.19	2.1	41.12	41.10	0.5	91	0.52%
2023/12/28	8	41.16	0.1	41.40	41.10	8	91	8.70%
2023/12/27	1.9	41.39	1.1	41.28	41.30	0.8	91	0.92%
2023/12/26	0.6	41.62	4.3	41.42	41.40	-3.8	91	-4.12%
2023/12/25	1.4	41.37	0.2	41.50	41.30	1.2	91	1.27%
2023/12/22	2.6	41.42	0	0.00	41.40	2.6	90	2.90%
2023/12/21	2.4	41.33	0	0.00	41.45	2.4	90	2.62%
2023/12/20	1.1	41.38	0.1	41.35	41.45	1	87	1.15%
2023/12/19	3	41.25	1	41.00	41.15	2	87	2.26%
2023/12/18	0.5	41.37	0	41.45	41.40	0.5	87	0.59%
2023/12/15	1.7	40.75	0	40.97	40.80	1.7	86	1.98%
2023/12/14	1.5	40.56	0	40.70	40.50	1.4	85	1.69%
2023/12/13	5.5	40.58	0.1	40.90	40.50	5.4	84	6.34%
2023/12/12	0.9	40.95	0	0.00	40.80	0.9	84	1.07%
2023/12/11	2.6	40.85	2	40.80	40.80	0.6	84	0.71%
2023/12/08	1.6	41.18	0.2	41.20	41.05	1.5	84	1.73%
2023/12/07	0.4	41.55	1.1	41.11	41.05	-0.8	84	-0.89%
2023/12/06	2.4	41.54	2.1	41.45	41.40	0.2	84	0.27%
2023/12/05	4.7	41.98	1.2	42.14	41.75	3.6	82	4.33%
2023/12/04	8.6	41.63	7.6	41.99	42.45	1	78	1.24%
2023/12/01	1.5	40.34	0.1	40.50	40.30	1.4	72	1.96%
2023/11/30	1.1	40.26	4	40.11	40.05	-2.9	71	-4.05%
2023/11/29	3.5	40.18	2	40.20	40.15	1.5	70	2.07%
2023/11/28	0.4	40.05	2	39.90	39.95	-1.6	69	-2.24%
2023/11/27	2.6	39.87	6	39.90	39.90	-3.4	69	-4.82%
2023/11/24	1.8	39.78	0	0.00	39.70	1.8	69	2.54%
2023/11/22	0.4	39.86	1	39.70	39.65	-0.6	69	-0.82%
2023/11/21	0.8	39.71	1	39.65	39.80	-0.2	68	-0.27%
2023/11/20	5.1	39.71	2.1	39.68	39.65	2.9	68	4.31%
2023/11/17	0.8	39.62	2	39.48	39.45	-1.2	67	-1.76%
2023/11/16	0.5	39.55	0	0.00	39.50	0.5	66	0.71%
2023/11/15	2.1	39.24	5	39.08	39.15	-2.9	66	-4.31%
2023/11/14	0.4	39.37	32	39.20	39.15	-31.6	66	-47.36%
2023/11/13	21.9	39.26	11	39.29	39.30	10.9	66	16.32%
2023/11/10	26.4	40.62	13.8	39.87	39.70	12.6	66	19.03%
2023/11/09	3.5	40.71	8.2	40.16	40.80	-4.7	63	-7.39%
2023/11/08	0.4	39.89	1	39.65	39.85	-0.6	61	-0.97%
2023/11/07	0.4	39.98	0.2	40.12	39.65	0.2	61	0.31%
2023/11/06	0.3	40.01	0	39.95	39.95	0.2	61	0.36%
2023/11/03	1	39.74	0	0.00	39.50	1	59	1.66%
2023/11/02	1.4	39.34	1.3	39.38	39.35	0.1	59	0.15%
2023/11/01	0.4	39.36	2	39.11	39.30	-1.7	59	-2.82%
2023/10/31	2.2	39.59	2.1	39.66	39.30	0.1	59	0.13%
2023/10/30	8.7	39.63	4	39.80	39.50	4.7	60	7.72%
2023/10/27	2.1	39.60	0	39.95	39.30	2.1	59	3.56%
2023/10/26	8.1	39.59	6	39.51	39.30	2.1	59	3.52%
2023/10/25	1.2	39.93	0	0.00	39.90	1.2	58	1.96%
2023/10/24	0.3	39.06	0.4	39.15	38.85	-0.1	59	-0.21%
2023/10/23	3	38.60	2	38.66	38.50	1	59	1.66%
2023/10/20	8	38.34	1	38.50	38.30	7	61	11.50%
2023/10/19	10	39.06	22	38.98	38.85	-12	60	-19.83%
2023/10/18	5.4	39.44	1	39.50	39.25	4.4	60	7.29%
2023/10/17	9.2	39.87	3.1	39.90	39.60	6.1	60	10.12%
2023/10/16	8.3	40.12	1.1	40.33	39.90	7.2	61	11.64%
2023/10/13	8.8	40.28	1	40.10	40.05	7.8	62	12.60%
2023/10/12	3.2	40.32	0.1	40.70	40.25	3.1	62	4.99%
2023/10/11	4.8	40.58	0	0.00	40.60	4.8	63	7.55%
2023/10/06	0.6	40.90	0.2	40.90	40.70	0.4	65	0.56%
2023/10/05	1.3	40.88	0.8	40.82	40.70	0.5	66	0.79%
2023/10/04	1.1	40.38	1.1	40.44	40.45	0	66	-0.04%
2023/10/03	3.6	40.44	1.2	40.43	40.35	2.3	67	3.44%
2023/10/02	1.2	40.70	0	40.60	40.40	1.2	69	1.70%
2023/09/28	2.5	40.65	0	0.00	40.40	2.5	69	3.59%
2023/09/27	1.5	40.78	3	40.57	40.55	-1.5	70	-2.10%
2023/09/26	4.3	40.56	3	40.60	40.50	1.3	72	1.81%
2023/09/25	1.1	40.91	0	0.00	40.80	1.1	73	1.49%
2023/09/22	3.6	40.82	0	0.00	40.75	3.6	73	4.84%
2023/09/21	2.6	41.09	0.1	41.30	40.80	2.5	74	3.33%
2023/09/20	0	41.37	0	41.95	41.30	0	74	0.01%
2023/09/19	0.3	41.44	0	41.70	41.20	0.2	75	0.28%
2023/09/18	12.2	40.95	0	0.00	40.90	12.2	75	16.18%
2023/09/15	1.4	41.23	1	41.15	41.15	0.4	76	0.46%
2023/09/14	0.9	41.12	0.1	41.37	40.95	0.9	76	1.11%
2023/09/13	1.1	41.12	1	40.80	40.95	0.1	78	0.17%
2023/09/12	0.9	41.05	2	40.88	40.75	-1.1	79	-1.36%
2023/09/11	4.8	41.19	4.5	41.14	40.75	0.3	80	0.33%
2023/09/08	2.4	41.52	2.6	41.50	41.35	-0.2	80	-0.22%
2023/09/07	3.8	41.62	0	0.00	41.40	3.8	83	4.51%
2023/09/06	3.8	41.74	0.6	41.70	41.80	3.2	84	3.81%
2023/09/05	7.8	41.34	2.3	41.24	41.20	5.6	84	6.60%
2023/09/04	3.4	41.48	1	41.45	41.45	2.4	84	2.80%
2023/09/01	0.7	41.99	0	0.00	41.65	0.7	86	0.76%
2023/08/31	2.1	41.64	0	0.00	41.65	2.1	87	2.36%
2023/08/30	0.7	41.72	0	0.00	41.25	0.7	89	0.82%
2023/08/29	0.3	41.50	0	0.00	41.10	0.3	90	0.37%
2023/08/28	1	40.75	0.4	42.84	40.95	0.6	90	0.66%
2023/08/25	1	40.60	0.3	40.85	40.60	0.7	90	0.77%
2023/08/24	0	0.00	3.1	40.78	40.55	-3.1	91	-3.35%
2023/08/23	0.3	40.80	0.1	40.75	40.60	0.2	92	0.20%
2023/08/22	0.1	41.13	0	0.00	40.80	0.1	93	0.10%
2023/08/21	2.1	41.37	3	41.15	41.10	-0.9	93	-0.92%
2023/08/18	0.1	40.50	0.1	40.50	41.10	-0.1	93	-0.09%
2023/08/17	0.1	41.34	0.1	41.40	40.90	-0.1	93	-0.10%
2023/08/16	1	40.20	1	41.00	40.90	0	93	0.00%
2023/08/15	0	40.50	0	0.00	40.20	0	92	0.03%
2023/08/14	1.4	40.22	0	40.60	40.20	1.4	92	1.48%
2023/08/11	2.2	41.02	0	41.19	40.70	2.2	93	2.32%
2023/08/10	10.2	41.05	0	0.00	41.10	10.2	92	11.03%
2023/08/09	0.2	41.33	0.1	41.45	41.50	0.2	92	0.21%
2023/08/08	10.2	41.25	1	41.40	41.40	9.2	93	9.82%
2023/08/07	0.3	42.24	1	41.20	41.40	-0.7	94	-0.69%
2023/08/04	0.2	41.14	2	40.75	41.10	-1.8	94	-1.86%
2023/08/02	2.2	41.24	0	41.50	41.15	2.2	94	2.27%
2023/08/01	0.2	41.53	0	0.00	41.60	0.2	94	0.23%
2023/07/31	0.3	41.86	2	41.50	41.45	-1.7	94	-1.81%
2023/07/28	0	41.99	0.1	42.05	41.80	-0.1	94	-0.08%
2023/07/27	0	41.50	0	0.00	41.95	0	94	0.00%
2023/07/26	1.1	40.55	0.1	40.86	40.95	1	93	1.08%
2023/07/25	1.2	40.71	0	40.75	40.50	1.2	93	1.28%
2023/07/24	2.4	41.00	0.1	41.35	40.90	2.3	92	2.45%
2023/07/21	1	41.45	2	41.30	41.45	-1	92	-1.06%
2023/07/20	0.3	40.86	1.3	40.62	41.00	-1.1	93	-1.14%
2023/07/19	0.4	41.11	0	0.00	40.55	0.4	92	0.39%
2023/07/18	5.1	41.25	6	41.08	41.05	-0.9	93	-1.01%
2023/07/17	3.1	41.19	3	41.15	41.20	0.1	93	0.06%
2023/07/14	3.3	41.54	2	41.53	41.50	1.3	92	1.38%
2023/07/13	1.6	41.70	2	41.55	41.45	-0.5	91	-0.49%
2023/07/12	3.4	41.65	3.1	41.69	41.55	0.3	91	0.36%
2023/07/11	0	42.55	0	0.00	42.10	0	91	0.01%
2023/07/10	1.2	42.46	2	42.20	42.30	-0.8	91	-0.84%
2023/07/07	4.2	42.17	1	42.25	42.25	3.2	90	3.49%
2023/07/06	2.3	43.23	0.1	43.20	43.00	2.2	88	2.50%
2023/07/05	2.2	43.35	2	43.33	43.30	0.2	88	0.21%
2023/07/04	2.9	43.71	1.3	43.82	43.50	1.6	88	1.80%
2023/07/03	3.1	43.76	2	43.70	43.80	1.1	87	1.29%
2023/06/30	0.1	43.86	4	43.85	43.90	-3.9	86	-4.56%
2023/06/29	0	0.00	0.1	44.40	43.85	-0.1	86	-0.12%
2023/06/28	10	43.93	2	43.78	43.90	8	85	9.33%
2023/06/27	2.3	44.12	0.9	44.10	43.85	1.4	86	1.57%
2023/06/26	0.1	44.30	1.7	44.18	44.10	-1.6	85	-1.85%
2023/06/21	1.1	44.18	1	44.15	44.35	0.1	85	0.14%
2023/06/20	0.3	44.45	1	44.30	44.30	-0.8	84	-0.90%
2023/06/19	1.5	44.30	0	0.00	44.70	1.5	84	1.82%
2023/06/16	3.2	44.80	1	44.80	44.80	2.2	82	2.64%
2023/06/15	1.3	44.63	0	0.00	44.55	1.3	82	1.61%
2023/06/14	0.6	44.89	2	44.55	44.50	-1.4	82	-1.74%
2023/06/13	1.1	44.56	1	44.55	44.55	0.1	85	0.16%
2023/06/12	4.8	44.84	0	0.00	45.05	4.8	84	5.64%
2023/06/09	0	45.50	1	45.25	45.10	-1	83	-1.19%
2023/06/08	2.7	45.07	0	0.00	45.00	2.7	84	3.24%
2023/06/07	0.3	46.00	0.2	45.50	45.00	0.2	86	0.18%
2023/06/06	13.5	45.87	1.1	45.97	45.85	12.4	87	14.17%
2023/06/05	2.7	46.14	0	46.00	45.90	2.7	87	3.04%
2023/06/02	2.2	45.23	2.5	45.28	45.20	-0.3	86	-0.36%
2023/06/01	0	0.00	1.2	45.52	45.50	-1.2	88	-1.37%
2023/05/31	1.1	45.47	2	45.40	45.50	-0.9	93	-1.01%
2023/05/30	0.4	45.17	0	45.50	45.15	0.4	95	0.38%
2023/05/29	3	45.20	1	45.30	45.10	2	97	2.07%
2023/05/26	11.2	45.56	1	45.60	45.25	10.2	97	10.44%
2023/05/25	2	45.93	0	0.00	45.80	2	98	2.06%
2023/05/23	0	0.00	1	46.30	46.20	-1	102	-0.99%
2023/05/22	3	45.90	0	0.00	46.25	3	103	2.91%
2023/05/19	0	45.80	0	0.00	45.55	0	104	0.01%
2023/05/18	2.1	45.45	0	0.00	45.45	2.1	105	1.99%
2023/05/17	2	44.05	1	44.80	44.95	1	106	0.94%
2023/05/16	1	44.65	0	0.00	44.75	1	106	0.94%
2023/05/15	0.7	44.85	0	0.00	44.30	0.7	108	0.66%
2023/05/12	0.5	45.00	1	44.99	44.50	-0.5	112	-0.40%
2023/05/11	0.5	45.63	0.6	45.50	45.00	-0.2	112	-0.17%
2023/05/10	0	45.97	0.3	45.97	45.70	-0.3	113	-0.25%
2023/05/09	1	45.77	0.4	46.50	45.90	0.7	113	0.58%
2023/05/08	0	46.55	0.7	46.52	46.40	-0.7	115	-0.57%
2023/05/05	0.1	46.60	0	0.00	46.55	0.1	120	0.08%
2023/05/04	0.1	46.15	1.1	45.69	46.65	-1	125	-0.80%
2023/05/03	1.1	45.61	0.1	45.70	45.60	1	128	0.76%
2023/05/02	1.3	45.93	2.1	45.88	45.95	-0.8	130	-0.64%
2023/04/28	1	45.65	1	46.10	46.15	0	133	0.00%
2023/04/27	1.2	45.60	2	45.65	45.50	-0.8	142	-0.58%
2023/04/26	0.2	45.79	1.3	45.60	45.45	-1.1	145	-0.74%
2023/04/25	0.1	46.20	3	46.37	45.75	-2.9	149	-1.92%
2023/04/24	1	45.75	0	0.00	46.00	1	155	0.65%
2023/04/21	7.6	45.81	0	0.00	45.50	7.6	159	4.78%
2023/04/20	1.4	46.73	0	47.00	46.55	1.3	164	0.80%
2023/04/19	1.4	46.74	0	0.00	46.65	1.4	174	0.78%
2023/04/18	2	46.83	0	0.00	46.75	2	237	0.86%
2023/04/17	0	47.67	0.1	47.70	47.00	0	295	-0.01%
2023/04/13	0	47.45	0	47.45	47.20	0	297	0.00%
2023/04/12	1.2	47.35	0	0.00	47.40	1.2	300	0.40%
2023/04/11	0.2	47.90	0.1	47.85	47.30	0.1	305	0.03%
2023/04/10	1	47.40	0	0.00	47.40	1	309	0.32%
2023/04/07	0	47.50	1	47.50	47.50	-1	314	-0.31%
2023/04/06	2	47.18	3	47.07	47.35	-1	324	-0.30%
2023/03/31	0.2	47.55	0	0.00	47.35	0.2	345	0.05%
2023/03/30	0	47.70	0.8	47.50	47.55	-0.8	365	-0.22%
2023/03/28	2.1	47.60	1	47.25	47.45	1.1	470	0.23%
2023/03/27	1.6	47.61	0	0.00	47.60	1.6	513	0.31%
2023/03/24	0.2	47.83	0.1	47.85	47.50	0.1	519	0.01%
2023/03/23	0.1	47.77	1	47.50	47.55	-0.9	526	-0.16%
2023/03/22	0	0.00	4	47.63	47.55	-4	526	-0.76%
2023/03/21	2	47.48	0.1	47.45	47.55	2	526	0.37%
2023/03/20	0	46.98	0.3	47.12	47.05	-0.3	527	-0.05%
2023/03/17	0	46.71	1.3	46.62	46.60	-1.3	529	-0.24%
2023/03/16	4.1	46.73	4	46.53	46.25	0	529	0.01%
2023/03/15	2	47.85	0	0.00	47.70	2	527	0.38%
2023/03/14	0.1	48.50	1	48.40	47.85	-0.9	530	-0.18%
2023/03/13	2.1	48.18	0.4	48.01	48.45	1.6	534	0.31%
2023/03/10	3	48.72	1	48.80	48.70	2	535	0.38%
2023/03/09	3.2	49.59	3	49.45	49.50	0.2	535	0.04%
2023/03/08	1.1	49.64	1	49.25	49.75	0.1	535	0.01%
2023/03/07	1.1	49.66	0.1	49.70	49.50	1	535	0.18%
2023/03/06	3.2	49.67	4	49.84	49.70	-0.8	534	-0.15%
2023/03/03	1.1	48.83	18	49.46	49.65	-16.9	533	-3.17%
2023/03/02	2.1	48.53	2	49.02	48.65	0.1	530	0.01%
2023/03/01	4.4	48.49	0	49.40	48.00	4.3	529	0.82%
2023/02/24	3	48.82	1.1	49.03	48.95	1.9	527	0.36%
2023/02/23	2	48.85	0.1	49.62	49.00	1.9	526	0.35%
2023/02/22	2	48.65	3	48.83	48.55	-1	526	-0.19%
2023/02/21	5	49.03	2.1	49.01	48.95	2.9	526	0.56%
2023/02/20	1.2	49.15	2.5	49.10	49.10	-1.3	527	-0.25%
2023/02/17	2	48.45	1.2	48.83	48.60	0.8	529	0.16%
2023/02/16	2	48.25	2	48.31	48.25	0	531	0.00%
2023/02/15	2.2	48.03	0.2	48.55	48.00	2	536	0.38%
2023/02/14	2.3	48.27	3	48.20	48.20	-0.7	538	-0.13%
2023/02/13	1.2	48.17	4.1	47.96	47.95	-2.9	539	-0.53%
2023/02/10	3.2	48.88	4	48.56	48.55	-0.8	541	-0.16%
2023/02/09	11	49.41	0	0.00	49.35	11	542	2.03%
2023/02/08	0	49.75	0	49.70	49.55	0	544	0.00%
2023/02/07	1.2	49.61	2	49.60	49.70	-0.8	547	-0.15%
2023/02/06	1.1	49.69	1	49.65	49.65	0.1	550	0.02%
2023/02/03	1.1	51.16	2.1	50.89	50.50	-0.9	568	-0.17%
2023/02/02	0.2	50.48	4.5	50.39	50.70	-4.3	567	-0.76%
2023/02/01	0	49.80	10.1	49.57	49.60	-10.1	569	-1.77%
2023/01/31	2.3	49.49	4.2	49.36	49.55	-1.9	567	-0.34%
2023/01/30	10.2	49.32	2.2	49.30	49.35	7.9	566	1.40%
2023/01/17	2	50.17	9	50.12	49.70	-7	563	-1.24%
2023/01/16	9.1	49.64	7.5	49.68	49.00	1.6	556	0.28%
2023/01/13	8.1	49.82	7.5	49.83	49.90	0.6	552	0.10%
2023/01/12	5.1	50.90	7	50.95	49.90	-1.9	549	-0.35%
2023/01/11	12.5	51.46	9.6	51.24	51.00	2.9	542	0.53%
2023/01/10	5.2	51.17	13.2	51.23	50.80	-8	538	-1.49%
2023/01/09	10.5	52.06	8.5	52.11	51.80	2	533	0.38%
2023/01/06	118.2	54.04	102.1	53.58	53.30	16.1	524	3.06%	大買/大賣/
2023/01/05	83	53.10	93.9	53.11	54.00	-10.9	466	-2.33%
2023/01/04	2	49.93	2.3	49.78	49.50	-0.3	410	-0.07%
2023/01/03	1	50.10	3	50.20	49.45	-2	411	-0.49%
2022/12/30	2.1	50.53	2	50.60	50.10	0.1	409	0.03%
2022/12/29	6.1	49.40	16	49.20	50.80	-9.9	406	-2.44%
2022/12/28	9.1	50.28	4	50.13	50.00	5.1	403	1.27%
2022/12/27	3.1	51.45	2	51.40	51.00	1.1	400	0.28%
2022/12/26	16	52.50	17	52.33	51.80	-1	396	-0.25%
2022/12/23	18	52.57	18	52.76	52.10	0	389	0.01%
2022/12/22	17.2	52.81	10	51.81	51.50	7.1	373	1.91%
2022/12/21	57	53.25	54.4	53.21	52.90	2.6	358	0.73%
2022/12/20	68.2	51.49	91.8	51.99	53.60	-23.6	314	-7.50%
2022/12/19	41.1	50.63	37.1	50.92	49.60	4	263	1.51%
2022/12/16	10	48.89	3.4	48.38	48.20	6.6	220	2.99%
2022/12/15	1	48.85	5.2	48.31	48.65	-4.2	216	-1.92%
2022/12/14	0	0.00	4.1	47.03	47.00	-4.1	211	-1.94%
2022/12/13	0	46.80	0.2	46.80	46.65	-0.1	212	-0.07%
2022/12/12	0	46.90	0	47.00	46.80	0	213	0.00%
2022/12/09	0	47.50	1.3	47.16	47.15	-1.3	216	-0.58%
2022/12/08	1	46.50	0	0.00	46.00	1	215	0.47%
2022/12/07	1	46.95	4.1	47.15	46.65	-3.1	216	-1.44%
2022/12/06	8	47.59	6.6	47.49	47.45	1.4	214	0.65%
2022/12/05	5.6	48.02	6.1	47.64	47.75	-0.6	211	-0.26%
2022/12/02	5.2	46.66	4	46.68	46.55	1.2	207	0.59%
2022/12/01	0	0.00	1.2	46.34	46.20	-1.2	206	-0.58%
2022/11/30	1	45.69	7	45.69	45.85	-6	206	-2.90%
2022/11/29	1	45.00	8	44.84	45.10	-7	206	-3.39%
2022/11/28	2.1	44.26	0	0.00	44.40	2.1	208	1.03%
2022/11/25	1	45.00	0	0.00	44.60	1	211	0.47%
2022/11/24	0.1	44.52	6	44.55	45.00	-5.9	218	-2.69%
2022/11/23	0	43.70	0.5	44.25	44.50	-0.5	218	-0.22%
2022/11/18	2	44.40	0	0.00	44.10	2	231	0.86%
2022/11/17	0.1	45.30	2.1	44.88	44.90	-2	241	-0.83%
2022/11/16	3	44.63	1	44.40	44.40	2	240	0.83%
2022/11/15	4.3	45.20	3.1	45.11	45.00	1.2	242	0.50%
2022/11/14	1.7	46.18	3.1	46.10	46.15	-1.5	244	-0.60%
2022/11/11	4	45.43	8	45.46	45.40	-4	244	-1.64%
2022/11/10	1.3	44.62	1	44.55	44.25	0.3	241	0.11%
2022/11/09	4.1	44.80	1	45.49	45.50	3.1	241	1.28%
2022/11/08	8	45.24	5	45.61	44.90	3	245	1.22%
2022/11/07	6	44.52	3.1	44.66	45.20	3	245	1.20%
2022/11/04	6.2	43.97	10.3	43.97	44.00	-4.1	243	-1.66%
2022/11/03	0.1	44.00	7	43.43	43.60	-6.9	241	-2.87%
2022/11/02	5.1	43.75	3	43.55	43.50	2.1	238	0.89%
2022/11/01	27	44.53	25.1	44.21	43.70	1.9	237	0.80%
2022/10/31	5	42.18	5.2	42.31	42.40	-0.1	223	-0.06%
2022/10/28	15.1	42.64	5	43.66	42.00	10.1	221	4.55%
2022/10/27	0	41.55	2.7	41.57	41.60	-2.7	217	-1.24%
2022/10/26	2	40.45	0	0.00	40.50	2	221	0.90%
2022/10/25	1.1	40.23	1	40.65	40.00	0.1	222	0.02%
2022/10/24	0	0.00	0	41.10	40.95	0	222	0.00%
2022/10/21	0	0.00	3.2	40.32	40.45	-3.2	223	-1.43%
2022/10/20	0.1	41.20	0.1	41.50	40.40	0.1	224	0.02%
2022/10/19	1.1	41.43	1	41.50	41.20	0.1	225	0.06%
2022/10/18	1	41.80	0	0.00	41.90	1	226	0.44%
2022/10/17	0	40.41	2.1	41.18	41.20	-2	230	-0.88%
2022/10/14	1	41.41	13	41.35	41.30	-12	233	-5.14%
2022/10/13	4.6	41.12	2.3	40.67	39.30	2.3	234	0.97%
2022/10/12	4.3	42.06	6	41.66	41.55	-1.7	232	-0.74%
2022/10/11	1.2	44.20	2	42.90	42.85	-0.8	232	-0.34%
2022/10/07	0	0.00	2	45.38	45.60	-2	233	-0.87%
2022/10/06	1	45.20	1	45.20	45.00	0	236	0.00%
2022/10/05	1.1	45.52	0	0.00	45.40	1.1	242	0.47%
2022/10/03	2	45.68	2.1	44.43	45.80	-0.1	249	-0.03%
2022/09/29	0.1	46.25	1	44.90	45.45	-1	255	-0.37%
2022/09/28	2.7	44.81	17.2	43.69	43.20	-14.5	255	-5.67%
2022/09/27	2.1	45.69	3	45.95	46.20	-0.9	261	-0.36%
2022/09/26	3.4	46.34	11	47.01	45.80	-7.7	277	-2.76%
2022/09/23	3	49.44	0	0.00	49.40	3	282	1.07%
2022/09/22	1.1	49.89	0.2	50.35	50.00	0.9	291	0.30%
2022/09/21	0	50.80	2	50.25	50.20	-2	295	-0.68%
2022/09/20	4	50.75	0.2	50.89	50.80	3.8	298	1.27%
2022/09/19	2.3	50.31	5.1	50.47	50.20	-2.7	308	-0.88%
2022/09/16	5	51.10	1	51.00	51.00	4	314	1.28%
2022/09/15	8	51.94	10	51.85	51.60	-2	321	-0.62%
2022/09/14	1.2	51.24	2	51.10	51.60	-0.9	336	-0.25%
2022/09/13	0	0.00	1	52.30	52.20	-1	361	-0.28%
2022/09/12	4.1	51.95	5	52.44	52.30	-0.9	379	-0.24%
2022/09/08	1.2	52.00	0	52.60	52.30	1.1	390	0.29%
2022/09/07	3	51.33	1	51.50	51.50	2	401	0.50%
2022/09/06	0.4	53.41	2	53.15	52.20	-1.6	404	-0.38%
2022/09/05	2	54.40	1.7	54.17	53.80	0.4	406	0.09%
2022/09/02	2.1	55.22	1.3	55.34	55.10	0.8	411	0.20%
2022/09/01	2	56.30	0	0.00	56.00	2	413	0.48%
2022/08/31	6.7	57.86	3.1	57.61	57.30	3.7	423	0.86%
2022/08/30	0	0.00	8.1	56.55	57.20	-8.1	421	-1.92%
2022/08/29	1.2	56.42	0.2	56.25	56.00	1.1	425	0.25%
2022/08/26	9	57.19	6.2	57.20	57.20	2.8	423	0.66%
2022/08/25	8	56.77	6.5	56.80	57.30	1.5	425	0.36%
2022/08/24	4.3	56.01	4.6	56.74	56.60	-0.3	422	-0.07%
2022/08/23	1.1	54.06	0	0.00	54.30	1.1	415	0.26%
2022/08/22	1.5	55.26	0.3	55.60	54.70	1.2	421	0.29%
2022/08/19	5.2	55.28	2.1	54.92	55.90	3.1	420	0.74%
2022/08/18	1.2	54.63	0	0.00	54.60	1.2	418	0.29%
2022/08/16	4.2	53.73	2	54.20	54.00	2.2	422	0.53%
2022/08/15	6.3	54.07	0	0.00	54.20	6.3	435	1.45%
2022/08/12	1	52.80	2	52.71	52.80	-1	435	-0.23%
2022/08/11	0.4	52.16	7.3	52.18	52.20	-6.9	454	-1.53%
2022/08/10	1.1	51.52	9	51.53	51.40	-8	460	-1.73%
2022/08/09	0	0.00	0.1	51.20	51.60	-0.1	471	-0.02%
2022/08/08	1.1	50.08	0	0.00	51.30	1.1	485	0.22%
2022/08/05	0.1	51.50	6.1	51.50	51.60	-6	498	-1.20%
2022/08/04	7	49.84	0.1	49.70	49.90	6.9	522	1.32%
2022/08/03	3.6	49.77	1.1	49.73	49.65	2.5	540	0.47%
2022/08/02	5.2	50.06	1	50.20	50.10	4.2	559	0.76%
2022/08/01	0.1	52.10	4	51.65	51.50	-3.9	593	-0.66%
2022/07/29	0	0.00	6	51.93	51.80	-6	612	-0.98%
2022/07/28	0	51.73	2.1	51.85	51.10	-2	627	-0.32%
2022/07/27	0.1	52.00	0	0.00	52.00	0.1	652	0.01%
2022/07/26	4.3	51.72	0	0.00	51.70	4.3	670	0.64%
2022/07/25	0	53.30	12	53.36	53.00	-12	709	-1.69%
2022/07/22	1	53.21	3	52.97	53.00	-2	805	-0.24%
2022/07/21	6.2	53.28	13	53.72	53.90	-6.8	1,005	-0.67%
2022/07/20	2.3	53.18	2.7	53.06	52.80	-0.4	1,395	-0.03%
2022/07/19	0.1	52.36	4.4	52.78	52.50	-4.3	2,239	-0.19%
2022/07/18	7	52.17	1.2	52.41	52.50	5.9	2,457	0.24%
2022/07/15	5.1	51.63	1	51.70	51.90	4.1	2,484	0.17%
2022/07/14	10.1	52.32	12.5	52.06	52.50	-2.4	2,502	-0.10%
2022/07/13	1	52.59	5.4	52.35	51.70	-4.4	2,523	-0.17%
2022/07/12	8.2	50.28	0	0.00	50.00	8.2	2,600	0.31%
2022/07/11	8	50.93	1	52.10	52.10	7	2,625	0.27%
2022/07/08	5.2	52.55	4	51.95	52.10	1.2	2,646	0.05%
2022/07/07	2.2	51.53	1.4	50.50	52.30	0.9	2,650	0.03%
2022/07/06	4.2	51.76	5	52.46	51.50	-0.8	2,669	-0.03%
2022/07/05	11.1	51.84	15	52.29	53.30	-3.9	2,700	-0.15%
2022/07/04	11.1	51.18	34.4	51.43	51.40	-23.3	2,724	-0.85%
2022/07/01	5.3	49.90	11.4	50.20	49.10	-6.1	2,796	-0.22%
2022/06/30	17.2	52.80	14.1	52.50	52.00	3.2	2,923	0.11%
2022/06/29	11.1	54.66	3	54.70	54.90	8.1	3,112	0.26%
2022/06/28	4.1	56.27	0	56.50	56.00	4.1	3,231	0.13%
2022/06/27	26.2	57.33	45.3	57.16	57.30	-19.1	3,296	-0.58%
2022/06/24	15.1	54.66	8.7	55.52	55.70	6.4	3,346	0.19%
2022/06/23	12.6	55.01	12.6	55.28	54.90	-0.1	3,368	0.00%
2022/06/22	14.5	57.28	4	56.85	56.40	10.5	3,368	0.31%
2022/06/21	13.2	58.38	21	58.00	59.40	-7.8	3,358	-0.23%
2022/06/20	27.2	57.96	19.2	56.31	54.80	8	3,334	0.24%
2022/06/17	16.6	60.89	22.3	61.55	60.30	-5.7	3,320	-0.17%
2022/06/16	16.5	65.30	13.6	65.22	63.70	2.9	3,312	0.09%
2022/06/15	6.9	68.09	1.1	67.91	67.60	5.8	3,310	0.18%
2022/06/14	11.7	67.73	4	67.95	68.00	7.7	3,314	0.23%
2022/06/13	21.3	69.00	6.4	68.84	68.70	14.9	3,316	0.45%
2022/06/10	7.1	70.62	13.1	71.14	71.30	-6	3,323	-0.18%
2022/06/09	8	71.65	16.5	71.72	72.00	-8.5	3,327	-0.26%
2022/06/08	2.1	70.01	4.1	70.54	70.70	-2.1	3,318	-0.06%
2022/06/07	5.2	69.86	1.2	69.74	69.80	4	3,319	0.12%
2022/06/06	1.1	69.69	4	69.62	69.60	-2.9	3,323	-0.09%
2022/06/02	10	69.73	2.2	70.25	69.70	7.8	3,342	0.23%
2022/06/01	0	70.90	2	70.70	70.50	-2	3,351	-0.06%
2022/05/31	1	70.80	18.1	70.83	70.90	-17.1	3,359	-0.51%
2022/05/30	2.3	70.87	20.6	70.74	71.20	-18.3	3,361	-0.54%
2022/05/27	2.2	69.93	2	69.80	69.70	0.2	3,361	0.01%
2022/05/26	9	70.32	2.2	70.00	69.80	6.8	3,364	0.20%
2022/05/25	2	70.25	4.5	70.46	70.90	-2.5	3,378	-0.07%
2022/05/24	10.7	70.27	4	70.35	70.00	6.7	3,433	0.20%
2022/05/23	19.5	70.91	19.7	70.55	71.10	-0.3	3,438	-0.01%
2022/05/20	14.2	69.16	5	69.46	69.10	9.2	3,443	0.27%
2022/05/19	40.3	69.50	40.3	69.84	69.00	0	3,459	0.00%
2022/05/18	7.1	69.34	10.3	69.58	69.60	-3.2	3,459	-0.09%
2022/05/17	22.2	68.92	4	69.13	68.90	18.2	3,468	0.52%
2022/05/16	32.2	69.54	32.1	69.88	69.80	0.1	3,471	0.00%
2022/05/13	20.5	68.74	18.8	68.98	69.30	1.7	3,477	0.05%
2022/05/12	34	69.56	25.1	69.51	68.30	9	3,493	0.26%
2022/05/11	23.3	72.65	29.2	73.03	71.80	-5.9	3,568	-0.16%
2022/05/10	20.4	73.30	6.3	73.16	73.00	14.1	3,567	0.40%
2022/05/09	94.2	76.78	104.4	76.55	75.50	-10.2	3,575	-0.29%	大賣/
2022/05/06	22	74.84	23.3	75.03	74.90	-1.3	3,586	-0.04%
2022/05/05	13.4	77.17	21.4	77.42	76.70	-8	3,631	-0.22%
2022/05/04	47.1	77.38	49	77.56	76.70	-1.9	3,785	-0.05%
2022/05/03	33.1	77.44	23.5	77.24	76.80	9.6	3,939	0.24%
2022/04/29	17.2	77.87	54.3	77.48	77.50	-37.1	4,312	-0.86%
2022/04/28	169.3	77.74	161.2	77.78	78.00	8.1	4,541	0.18%	大買/大賣/
2022/04/27	344.5	76.63	342	76.63	76.40	2.5	4,619	0.05%	大買/大賣/
2022/04/26	812.8	85.28	747.3	83.11	77.60	65.6	4,661	1.41%	大買/大賣/
2022/04/25	1,234.9	92.79	1,174.5	92.71	85.50	60.4	4,578	1.32%	大買/大賣/
2022/04/22	147.1	85.00	240.2	85.50	87.40	-93.1	4,137	-2.25%	大買/大賣/
2022/04/21	66.2	80.26	68.2	79.69	79.50	-2	4,806	-0.04%
2022/04/20	8	79.45	12.9	79.68	79.80	-4.9	5,549	-0.09%
2022/04/19	20.2	78.95	17.1	78.15	77.80	3.1	5,886	0.05%
2022/04/18	58.1	81.39	72.7	81.54	80.30	-14.6	6,132	-0.24%
2022/04/15	24.2	78.21	35	79.33	79.10	-10.9	6,128	-0.18%
2022/04/14	17.1	77.78	22.4	77.91	78.50	-5.4	6,265	-0.09%
2022/04/13	9.1	76.03	19.1	76.20	76.10	-10	6,348	-0.16%
2022/04/12	15.1	76.59	27	76.33	75.70	-11.9	6,375	-0.19%
2022/04/11	40.1	77.95	52.2	78.00	77.50	-12.1	6,387	-0.19%
2022/04/08	42.1	77.81	49.4	77.96	77.00	-7.2	6,354	-0.11%
2022/04/07	99.5	79.81	101.4	79.25	78.20	-1.8	6,324	-0.03%	大賣/
2022/04/06	279.3	83.61	305.5	83.24	82.40	-26.2	6,239	-0.42%	大買/大賣/
2022/04/01	352.5	82.05	302.6	81.49	81.30	49.9	6,103	0.82%	大買/大賣/
2022/03/31	152.4	79.30	125.5	79.44	78.80	26.9	5,907	0.46%	大買/大賣/
2022/03/30	59.2	76.85	72.6	77.17	77.70	-13.4	5,786	-0.23%
2022/03/29	83.4	74.04	63.2	74.13	74.10	20.2	5,719	0.35%
2022/03/28	1	77.10	40	77.17	77.20	-39	5,663	-0.69%
2022/03/25	29.3	71.33	20.1	70.75	70.20	9.2	5,640	0.16%
2022/03/24	19.1	70.55	12	71.04	71.80	7.1	5,636	0.13%
2022/03/23	3.6	71.10	8.2	71.17	70.80	-4.6	5,647	-0.08%
2022/03/22	5.1	71.22	1	70.70	70.70	4.1	5,650	0.07%
2022/03/21	7.4	71.55	1.2	71.68	72.00	6.2	5,651	0.11%
2022/03/18	7.1	71.32	11.2	71.64	71.50	-4.1	5,653	-0.07%
2022/03/17	3.3	70.06	9.6	69.77	70.50	-6.3	5,649	-0.11%
2022/03/16	11.2	68.66	7.3	68.73	68.40	3.9	5,684	0.07%
2022/03/15	22.4	69.13	15	69.35	68.70	7.4	5,684	0.13%
2022/03/14	8.5	70.67	9	70.90	71.30	-0.5	5,680	-0.01%
2022/03/11	1	70.20	1	70.79	70.40	0	5,682	0.00%
2022/03/10	8.1	70.95	7.2	71.05	71.10	0.9	5,687	0.02%
2022/03/09	9.5	68.77	19.1	69.11	69.50	-9.5	5,695	-0.17%
2022/03/08	13.9	69.29	14.8	69.31	67.60	-0.9	5,733	-0.02%
2022/03/07	13.2	72.43	11	71.49	71.10	2.2	5,760	0.04%
2022/03/04	7.5	75.24	21.2	75.37	75.10	-13.7	5,821	-0.23%
2022/03/03	3.3	75.47	10.4	75.43	75.90	-7	5,843	-0.12%
2022/03/02	9.3	75.17	4.2	75.14	75.00	5.1	5,847	0.09%
2022/03/01	5	75.32	14.1	75.78	76.00	-9.1	5,846	-0.16%
2022/02/25	16.6	75.61	16.4	75.51	75.20	0.3	5,843	0.00%
2022/02/24	89.9	78.30	85.7	78.05	75.60	4.2	5,831	0.07%
2022/02/23	17.7	76.46	23.1	76.40	76.80	-5.4	5,779	-0.09%
2022/02/22	67.9	76.58	17.6	76.48	76.10	50.4	5,776	0.87%
2022/02/21	42.4	79.47	35.3	78.92	78.30	7.1	5,762	0.12%
2022/02/18	20.4	78.28	23.6	78.16	78.70	-3.2	5,748	-0.06%
2022/02/17	26.4	78.48	18.2	78.51	78.00	8.2	5,735	0.14%
2022/02/16	10.1	79.17	13	79.14	78.90	-3	5,735	-0.05%
2022/02/15	29.5	79.78	23.3	79.39	78.60	6.2	5,732	0.11%
2022/02/14	52	80.24	46	80.37	79.30	6	5,729	0.10%
2022/02/11	174.4	84.15	173.5	83.87	83.60	0.8	5,715	0.01%	大買/大賣/
2022/02/10	12.3	79.39	17.1	79.43	79.20	-4.8	5,627	-0.09%
2022/02/09	38.4	78.74	37.1	78.82	79.00	1.3	5,623	0.02%
2022/02/08	43	78.44	74.1	78.32	78.20	-31.1	5,617	-0.55%
2022/02/07	86.3	78.94	109.3	78.60	79.60	-22.9	5,614	-0.41%	大賣/
2022/01/26	415.7	83.60	372	83.65	83.50	43.7	5,649	0.77%	大買/大賣/
2022/01/25	249.6	88.53	258	88.08	86.40	-8.3	5,511	-0.15%	大買/大賣/
2022/01/24	683.9	92.60	696	92.52	93.00	-12.1	5,368	-0.23%	大買/大賣/
2022/01/21	569.5	87.66	624.7	87.24	88.30	-55.2	5,003	-1.10%	大買/大賣/
2022/01/20	285.2	87.14	356.4	87.24	85.00	-71.2	4,744	-1.50%	大買/大賣/
2022/01/19	574.5	92.24	549.5	92.03	91.30	24.9	4,575	0.54%	大買/大賣/
2022/01/18	704.3	95.15	616.2	94.41	91.50	88.1	4,344	2.03%	大買/大賣/
2022/01/17	875	96.96	875.9	96.43	96.20	-0.9	4,085	-0.02%	大買/大賣/
2022/01/14	1,746.7	97.95	1,622.9	97.11	94.10	123.8	3,690	3.36%	大買/大賣/鉅額交易
2022/01/13	1,529.6	94.40	1,468.9	94.85	96.60	60.7	2,810	2.16%	大買/大賣/
2022/01/12	549.5	88.39	630.7	87.90	90.10	-81.2	2,047	-3.96%	大買/大賣/
2022/01/11	391.3	86.82	331.9	85.86	82.90	59.5	1,697	3.50%	大買/大賣/
2022/01/10	67.2	91.35	65.5	91.87	92.00	1.7	1,435	0.12%
2022/01/07	181.6	80.80	209.5	81.67	83.70	-27.9	1,369	-2.04%	大買/大賣/
2022/01/06	120.5	77.54	123.5	76.84	76.10	-2.9	1,223	-0.24%	大買/大賣/
2022/01/05	38.8	75.19	35.3	74.66	73.30	3.5	1,131	0.31%
2022/01/04	25.4	73.93	34.5	73.74	74.70	-9.1	1,112	-0.82%
2022/01/03	4.2	71.40	6.3	71.90	71.60	-2.1	1,087	-0.19%
2021/12/30	7.2	71.70	10	71.70	71.90	-2.8	1,109	-0.26%
2021/12/29	5.1	72.01	1	72.00	72.40	4.1	1,127	0.36%
2021/12/28	3.1	72.07	3.2	72.08	72.10	-0.2	1,151	-0.02%
2021/12/27	1.1	72.31	2.2	72.23	72.30	-1.2	1,178	-0.10%
2021/12/24	3.2	72.22	1.1	73.15	72.20	2.1	1,198	0.17%
2021/12/23	1	73.00	0.1	73.19	72.70	1	1,211	0.08%
2021/12/22	11.3	73.09	5.3	73.35	73.10	6	1,243	0.48%
2021/12/21	3	73.37	7.4	73.59	73.70	-4.4	1,258	-0.35%
2021/12/20	12.2	72.88	15	72.93	72.60	-2.8	1,269	-0.22%
2021/12/17	21.3	73.47	20.6	73.56	73.50	0.7	1,288	0.06%
2021/12/16	6	71.95	12.1	72.34	72.50	-6.1	1,300	-0.47%
2021/12/15	4	71.13	4.4	71.35	71.50	-0.4	1,326	-0.03%
2021/12/14	8.5	70.97	10	71.14	70.80	-1.5	1,370	-0.11%
2021/12/13	0.2	72.00	7	72.03	71.80	-6.8	1,436	-0.47%
2021/12/10	61.5	74.92	50.2	73.95	72.50	11.3	1,637	0.69%
2021/12/09	4.2	72.29	6	72.42	72.20	-1.8	1,926	-0.09%
2021/12/08	7.4	73.28	7	73.87	72.90	0.4	2,029	0.02%
2021/12/07	8.2	73.14	7.2	73.39	73.00	1	2,411	0.04%
2021/12/06	6	74.37	3.1	74.53	74.00	2.9	2,449	0.12%
2021/12/03	20	74.11	9.1	74.17	74.90	10.9	2,536	0.43%
2021/12/02	43	74.53	70.9	74.87	74.60	-27.9	2,636	-1.06%
2021/12/01	80.2	74.80	79.5	74.45	73.20	0.8	2,610	0.03%
2021/11/30	63.3	72.44	63.5	72.24	72.50	-0.3	2,587	-0.01%
2021/11/29	22	71.80	77.8	75.18	75.20	-55.8	2,540	-2.20%
2021/11/26	22.3	68.24	10	68.52	68.40	12.3	2,523	0.49%
2021/11/25	7	69.79	7.8	69.76	69.60	-0.8	2,525	-0.03%
2021/11/24	1.2	69.14	12.3	69.39	69.40	-11.1	2,535	-0.44%
2021/11/23	4.3	69.00	2.1	69.03	68.80	2.3	2,586	0.09%
2021/11/22	11.1	69.21	15.3	69.68	69.40	-4.2	2,605	-0.16%
2021/11/19	6.5	69.15	8.2	69.02	68.70	-1.7	2,607	-0.06%
2021/11/18	3	69.59	1.8	69.88	69.50	1.3	2,624	0.05%
2021/11/17	13.1	69.50	6.9	69.63	69.70	6.3	2,693	0.23%
2021/11/16	11.4	70.38	7.1	71.14	70.20	4.3	2,712	0.16%
2021/11/15	16.6	70.28	11.8	70.45	70.10	4.9	2,724	0.18%
2021/11/12	6.5	72.02	9.2	72.33	72.10	-2.7	2,756	-0.10%
2021/11/11	11.9	73.61	12.3	73.18	72.40	-0.4	2,763	-0.01%
2021/11/10	26.5	74.89	19.4	75.06	74.00	7.1	2,773	0.25%
2021/11/09	14.4	74.23	23.4	74.33	74.40	-9	2,791	-0.32%
2021/11/08	27	74.28	27.1	74.10	74.50	-0.1	2,799	0.00%
2021/11/05	35.6	73.76	36.2	74.19	73.40	-0.6	2,812	-0.02%
2021/11/04	61.6	77.17	66.9	76.79	75.80	-5.3	2,816	-0.19%
2021/11/03	167.9	79.76	107.6	79.53	78.50	60.3	2,795	2.16%	大買/大賣/
2021/11/02	48.1	74.81	39.5	75.46	75.50	8.6	2,741	0.31%
2021/11/01	45.8	74.13	17.1	73.91	73.70	28.7	2,741	1.05%
2021/10/29	17.7	71.50	30.8	70.95	72.40	-13.1	2,714	-0.48%
2021/10/28	29.3	69.59	33.3	69.81	69.20	-4	2,709	-0.15%
2021/10/27	16	68.59	3.1	68.74	68.60	12.9	2,736	0.47%
2021/10/26	25.1	69.78	18.1	69.14	68.90	6.9	2,766	0.25%
2021/10/25	28.7	70.97	37.1	69.58	69.10	-8.4	2,801	-0.30%
2021/10/22	19.8	66.83	11	66.97	66.60	8.8	2,790	0.32%
2021/10/21	11.4	68.79	11.2	68.20	69.00	0.2	2,817	0.01%
2021/10/20	7.4	67.51	9	67.65	67.50	-1.6	2,851	-0.06%
2021/10/19	2	66.50	8.2	66.28	66.50	-6.2	2,891	-0.21%
2021/10/18	6.1	64.61	11.4	64.55	65.40	-5.3	2,966	-0.18%
2021/10/15	11.9	65.55	11.4	65.24	65.90	0.5	3,048	0.02%
2021/10/14	19.1	65.13	29.4	65.14	65.70	-10.3	3,090	-0.33%
2021/10/13	3.4	65.14	6.3	64.76	63.60	-2.9	3,189	-0.09%
2021/10/12	12.6	64.84	10.7	64.81	65.10	2	3,447	0.06%
2021/10/08	10.5	67.89	3.3	68.03	66.80	7.2	3,772	0.19%
2021/10/07	13	68.13	17.8	68.10	68.30	-4.8	3,930	-0.12%
2021/10/06	33.4	67.21	16.2	66.47	65.40	17.2	4,057	0.42%
2021/10/05	25.3	67.98	35.1	66.70	68.80	-9.8	4,185	-0.23%
2021/10/04	17	68.89	42.4	68.94	67.20	-25.4	4,303	-0.59%
2021/10/01	14.1	73.52	6.3	73.02	71.60	7.8	4,502	0.17%
2021/09/30	7	75.63	13.2	75.79	76.20	-6.2	4,711	-0.13%
2021/09/29	43.5	77.01	46.1	76.63	75.00	-2.5	4,948	-0.05%
2021/09/28	26.1	77.36	39.8	77.23	77.00	-13.7	5,134	-0.27%
2021/09/27	12.6	76.84	11.2	77.46	76.20	1.5	5,404	0.03%
2021/09/24	12.2	77.16	8.1	77.62	77.70	4.1	6,044	0.07%
2021/09/23	32.4	77.56	23.2	77.74	76.90	9.2	6,573	0.14%
2021/09/22	27.4	78.41	32.1	78.57	77.00	-4.6	7,116	-0.06%
2021/09/17	71.3	81.69	75.4	81.15	80.80	-4.1	7,356	-0.06%
2021/09/16	86.2	79.70	89.1	79.65	81.70	-2.9	7,774	-0.04%
2021/09/15	451.5	80.55	477.3	79.86	81.00	-25.8	7,877	-0.33%	大買/大賣/
2021/09/14	594.4	82.58	570.2	82.26	79.90	24.2	8,048	0.30%	大買/大賣/
2021/09/13	221.8	79.80	249.2	80.88	78.50	-27.4	8,202	-0.33%	大買/大賣/
2021/09/10	622	89.71	501.6	89.41	86.10	120.4	8,393	1.43%	大買/大賣/鉅額交易
2021/09/09	22	94.60	47.4	94.60	94.60	-25.4	8,426	-0.30%
2021/09/08	80	84.03	90.3	85.06	86.00	-10.3	8,439	-0.12%
2021/09/07	68.6	75.89	85.3	74.41	78.20	-16.8	8,369	-0.20%
2021/09/06	50.7	70.99	47.5	69.97	71.10	3.2	8,284	0.04%
2021/09/03	8.4	71.54	4.1	72.56	70.90	4.4	8,283	0.05%
2021/09/02	5.6	73.18	19	73.18	74.20	-13.4	8,277	-0.16%
2021/09/01	8.3	72.56	9.4	72.19	71.90	-1.1	8,274	-0.01%
2021/08/31	15.9	74.11	15.2	73.86	73.60	0.7	8,286	0.01%
2021/08/30	0.2	75.18	6.2	75.26	74.60	-5.9	8,309	-0.07%
2021/08/27	48.7	75.23	7.1	75.37	74.00	41.6	8,351	0.50%
2021/08/26	22.5	82.54	16.1	83.27	80.80	6.4	8,354	0.08%
2021/08/25	5.1	81.74	7.3	82.25	82.20	-2.1	8,497	-0.02%
2021/08/24	17.5	83.51	19.1	83.92	82.00	-1.6	8,793	-0.02%
2021/08/23	57.3	85.56	35.3	85.35	83.60	22	8,812	0.25%
2021/08/20	29.6	82.24	34.2	81.60	83.20	-4.6	8,947	-0.05%
2021/08/19	19.2	81.23	13.1	80.58	79.30	6.1	9,200	0.07%
2021/08/18	21	81.04	34.1	80.31	82.90	-13.1	9,578	-0.14%
2021/08/17	18.4	79.73	23.6	79.34	78.20	-5.2	10,109	-0.05%
2021/08/16	13.1	79.64	21	80.38	80.20	-7.9	10,142	-0.08%
2021/08/13	20.7	83.28	25.3	83.53	82.60	-4.6	10,371	-0.04%
2021/08/12	7.4	81.85	19.2	81.97	83.00	-11.7	10,601	-0.11%
2021/08/11	17.3	80.37	23.6	81.18	81.20	-6.3	10,651	-0.06%
2021/08/10	22.1	83.10	17.6	82.81	82.30	4.4	10,809	0.04%
2021/08/09	20.3	84.85	18.3	85.22	84.00	2	10,855	0.02%
2021/08/06	22.1	86.04	23.5	86.15	84.00	-1.5	10,962	-0.01%
2021/08/05	30.7	85.88	14.4	85.89	84.80	16.3	11,018	0.15%
2021/08/04	8.3	88.55	10.1	88.42	88.20	-1.8	11,007	-0.02%
2021/08/03	6.5	88.70	9.1	88.76	87.90	-2.7	11,015	-0.02%
2021/08/02	70.3	89.23	89.5	87.67	90.50	-19.2	11,000	-0.17%
2021/07/30	32.9	90.17	28.4	89.45	87.80	4.5	10,961	0.04%
2021/07/29	42.7	93.19	36.4	92.91	92.50	6.4	10,926	0.06%
2021/07/28	27.4	89.63	46.6	88.93	90.00	-19.2	10,876	-0.18%
2021/07/27	30	92.69	45.1	91.83	91.50	-15	10,843	-0.14%
2021/07/26	30.3	95.34	46.3	94.57	94.70	-15.9	10,808	-0.15%
2021/07/23	61.3	94.51	62	94.68	93.70	-0.7	10,778	-0.01%
2021/07/22	107.2	93.19	140.8	92.33	94.50	-33.7	10,737	-0.31%	大買/大賣/
2021/07/21	83.4	94.69	79.3	94.89	92.00	4	10,656	0.04%
2021/07/20	68.6	97.70	66.4	98.02	96.20	2.1	10,570	0.02%
2021/07/19	181.1	98.46	193.1	98.19	101.00	-12	10,518	-0.11%	大買/大賣/
2021/07/16	365.2	103.22	270.4	101.53	97.90	94.8	10,404	0.91%	大買/大賣/
2021/07/15	396.2	103.94	413.7	104.65	108.00	-17.5	10,137	-0.17%	大買/大賣/
2021/07/14	163.8	96.85	207.2	96.76	98.20	-43.4	9,804	-0.44%	大買/大賣/
2021/07/13	183	102.56	238.7	101.83	100.00	-55.7	9,642	-0.58%	大買/大賣/
2021/07/12	187.9	109.98	198.7	109.61	108.50	-10.8	9,492	-0.11%	大買/大賣/
2021/07/09	182.4	111.42	198.4	111.43	109.50	-16	9,346	-0.17%	大買/大賣/
2021/07/08	264.6	117.34	273.3	116.91	116.00	-8.7	9,206	-0.09%	大買/大賣/
2021/07/07	271.3	122.13	307.1	121.02	120.00	-35.8	8,980	-0.40%	大買/大賣/
2021/07/06	324.7	129.49	319.2	127.69	125.00	5.5	8,754	0.06%	大買/大賣/
2021/07/05	296.2	132.56	329	132.04	128.00	-32.8	8,503	-0.39%	大買/大賣/
2021/07/02	425.6	142.87	396.6	141.40	137.00	29	8,289	0.35%	大買/大賣/
2021/07/01	776.5	144.91	765.6	145.52	143.00	10.8	8,002	0.14%	大買/大賣/
2021/06/30	849.5	139.63	794.9	139.63	139.00	54.6	7,351	0.74%	大買/大賣/
2021/06/29	675	134.51	558.8	135.12	134.00	116.2	6,800	1.71%	大買/大賣/鉅額交易
2021/06/28	363.5	122.47	464.2	123.80	126.50	-100.8	6,232	-1.62%	大買/大賣/
2021/06/25	610.4	113.94	559.5	114.04	115.00	50.9	5,962	0.85%	大買/大賣/
2021/06/24	146.1	104.36	252.4	105.52	107.00	-106.3	5,506	-1.93%	大買/大賣/鉅額交易
2021/06/23	426.7	102.83	434.7	101.43	97.60	-8	5,335	-0.15%	大買/大賣/
2021/06/22	823.7	114.12	696.5	112.99	106.00	127.2	4,957	2.57%	大買/大賣/鉅額交易
2021/06/21	458.9	105.16	413.9	106.39	107.50	45	4,475	1.00%	大買/大賣/
2021/06/18	434.1	96.26	372.1	97.55	98.00	62	4,181	1.48%	大買/大賣/
2021/06/17	20.6	87.49	40.7	87.04	89.10	-20.1	3,764	-0.53%
2021/06/16	8.1	83.14	3.4	81.72	81.00	4.7	3,708	0.13%
2021/06/15	6.6	83.15	22.2	81.87	84.10	-15.6	3,696	-0.42%
2021/06/11	4.5	78.79	9.3	79.04	79.00	-4.8	3,671	-0.13%
2021/06/10	12.5	78.15	9.5	78.82	78.00	3.1	3,654	0.08%
2021/06/09	12.2	80.71	4.4	80.78	81.00	7.8	3,636	0.21%
2021/06/08	2	83.30	27.2	82.87	82.80	-25.2	3,615	-0.70%
2021/06/07	6	79.89	37.6	80.01	82.00	-31.5	3,590	-0.88%
2021/06/04	22.4	79.27	26.1	78.03	79.10	-3.7	3,577	-0.10%
2021/06/03	46.2	81.87	20.7	82.11	82.90	25.5	3,527	0.72%
2021/06/02	92.3	86.23	174.3	86.37	88.70	-82	3,483	-2.35%	大賣/
2021/06/01	232.9	83.58	188	81.31	80.70	44.8	3,318	1.35%	大買/大賣/
2021/05/31	33.1	85.50	31.1	85.50	85.50	2	3,014	0.07%
2021/05/28	251.6	76.56	198.2	77.50	77.80	53.4	2,979	1.79%	大買/大賣/
2021/05/27	420.8	69.54	430.5	70.09	70.80	-9.7	2,773	-0.35%	大買/大賣/
2021/05/26	376.3	61.24	528.8	61.73	64.40	-152.5	2,496	-6.11%	大買/大賣/鉅額交易
2021/05/25	606.4	57.07	468.4	56.91	58.60	138	2,097	6.58%	大買/大賣/鉅額交易
2021/05/24	45	54.20	22	54.20	54.20	23	1,521	1.51%
2021/05/21	254.2	48.13	238.3	48.68	49.30	15.9	1,470	1.08%	大買/大賣/
2021/05/20	103	43.34	169.8	43.76	44.85	-66.8	1,218	-5.48%	大買/大賣/
2021/05/19	62.2	41.26	59.7	41.25	40.80	2.5	957	0.26%
2021/05/18	237.6	42.47	143.5	42.09	41.50	94.1	884	10.64%	大買/大賣/
2021/05/17	47.1	40.11	85	40.24	40.55	-37.9	698	-5.43%
2021/05/14	186.5	38.74	82.3	37.56	36.90	104.3	627	16.62%	大買/鉅額交易
2021/05/13	55.2	37.77	49.3	38.21	38.80	5.9	501	1.19%
2021/05/12	3	34.48	3	34.18	35.30	0	400	0.00%
2021/05/11	6.1	34.94	1.3	35.14	34.60	4.8	378	1.28%
2021/05/10	0.1	35.00	9.1	35.06	35.10	-9	359	-2.50%
2021/05/07	0	0.00	0	34.70	34.45	0	356	-0.01%
2021/05/06	1	34.20	1	34.25	34.20	0	357	0.00%
2021/05/05	1	34.15	3	34.40	34.15	-2	357	-0.56%
2021/05/04	2.1	33.74	2	33.95	33.90	0.1	358	0.02%
2021/05/03	0.1	35.00	0	0.00	34.55	0.1	354	0.03%
2021/04/29	5	35.10	2	35.10	35.00	3	351	0.86%
2021/04/28	0	0.00	5	34.94	35.25	-5	339	-1.47%
2021/04/27	2.1	34.66	2	34.70	34.65	0.1	333	0.01%
2021/04/26	1	34.55	3	34.75	34.90	-2	331	-0.60%
2021/04/23	1	34.40	2	34.41	34.40	-1	327	-0.31%
2021/04/22	9	34.88	13.3	35.07	34.65	-4.3	327	-1.32%
2021/04/21	2.1	34.95	1	34.90	35.00	1.1	322	0.33%
2021/04/20	1	35.10	7	35.09	35.00	-6	320	-1.87%
2021/04/19	2.3	34.44	7.2	34.56	34.70	-4.9	311	-1.56%
2021/04/16	2	34.35	7	34.49	34.35	-5	306	-1.63%
2021/04/15	0	34.05	3	34.27	34.35	-3	306	-0.97%
2021/04/14	6	33.72	1	33.60	33.90	5	304	1.64%
2021/04/13	3.1	34.23	1	34.25	34.20	2.1	301	0.70%
2021/04/12	3	34.30	0.1	34.98	34.30	2.9	298	0.98%
2021/04/09	2	34.41	2	34.40	34.45	0	296	0.01%
2021/04/08	2.3	34.52	2.2	34.50	34.55	0.2	305	0.06%
2021/04/07	2	34.65	2	34.65	34.70	0	300	0.00%
2021/04/06	3	34.80	3	35.03	35.00	0	298	0.01%
2021/04/01	1	34.65	0.4	34.80	34.60	0.6	293	0.22%
2021/03/31	4	34.59	0.5	34.70	34.80	3.5	291	1.20%
2021/03/30	1	34.70	1	34.75	34.70	0	290	0.01%
2021/03/29	1	34.70	3	34.73	34.70	-2	288	-0.69%
2021/03/26	0	34.15	2	34.25	34.35	-2	285	-0.70%
2021/03/25	1	34.20	3	34.25	34.15	-2	295	-0.68%
2021/03/24	1	34.25	4	34.28	34.25	-3	298	-1.00%
2021/03/23	0	35.00	23	34.20	34.20	-23	297	-7.75%
2021/03/22	3	34.42	12	34.35	34.50	-9	292	-3.08%
2021/03/19	0	0.00	2	34.30	34.25	-2	285	-0.70%
2021/03/18	3	34.17	2.5	34.00	34.20	0.5	280	0.18%
2021/03/16	4.1	33.37	0.5	33.50	33.35	3.6	265	1.36%
2021/03/15	0	0.00	0.7	33.60	33.50	-0.7	265	-0.28%
2021/03/11	1	33.20	1.1	33.22	33.20	-0.1	263	-0.05%
2021/03/10	18	32.74	3.4	33.09	32.90	14.6	267	5.46%
2021/03/09	8	33.50	1	33.55	33.55	7	247	2.83%
2021/03/08	16.1	33.44	1	33.50	33.35	15.1	245	6.16%
2021/03/05	0	32.90	0	0.00	32.80	0	233	0.01%
2021/03/03	0	0.00	2	32.80	32.95	-2	228	-0.87%
2021/03/02	7	32.54	4	32.59	32.30	3	224	1.34%
2021/02/26	0	32.05	0	0.00	31.85	0	221	0.00%
2021/02/25	0	0.00	1	32.00	31.85	-1	223	-0.45%
2021/02/24	0	32.00	1	32.15	31.85	-1	225	-0.44%
2021/02/23	1	31.60	4	31.83	32.00	-3	224	-1.34%
2021/02/22	4	31.41	0	0.00	31.60	4	222	1.80%
2021/02/19	4	31.65	0	0.00	31.60	4	220	1.82%
2021/02/18	0	32.20	0	0.00	32.20	0	218	0.01%
2021/02/17	0	32.46	1	32.30	32.10	-1	220	-0.44%
2021/02/05	1	32.25	1	32.30	32.45	0	222	0.00%
2021/02/04	0	0.00	1	32.00	32.70	-1	229	-0.44%
2021/02/03	0	31.60	1	31.50	31.30	-1	226	-0.44%
2021/02/02	0	0.00	1	31.45	31.45	-1	230	-0.43%
2021/02/01	0	33.60	2	31.30	31.40	-2	233	-0.86%
2021/01/29	0	31.75	0	0.00	31.55	0	236	0.00%
2021/01/28	1	31.80	0	0.00	31.90	1	238	0.42%
2021/01/25	1	32.65	0	0.00	32.95	1	272	0.37%
2021/01/22	0	0.00	0.5	31.95	31.85	-0.5	281	-0.18%
2021/01/21	1	31.90	2	32.05	32.00	-1	283	-0.35%
2021/01/20	2	32.28	3	32.47	32.00	-1	292	-0.34%
2021/01/19	0	32.90	0	0.00	32.65	0	293	0.00%
2021/01/15	2	32.90	0	0.00	32.80	2	300	0.67%
2021/01/14	3	33.07	0	0.00	33.20	3	297	1.01%
2021/01/13	1	33.10	2	33.45	33.10	-1	296	-0.34%
2021/01/11	2	33.20	0	0.00	33.25	2	293	0.68%
2021/01/08	5	33.30	0	0.00	33.25	5	292	1.71%
2021/01/06	2	33.38	2.2	33.35	33.35	-0.2	289	-0.06%
2021/01/05	2	33.65	1	33.65	33.80	1	286	0.35%
2020/12/31	1	34.00	3	34.00	34.05	-2	284	-0.70%
2020/12/30	1.1	33.71	1	33.70	33.80	0.1	273	0.04%
2020/12/29	0	0.00	1	33.55	33.55	-1	272	-0.37%
2020/12/25	3	33.57	2	33.65	33.55	1	271	0.37%
2020/12/24	1.1	33.51	0	34.00	33.65	1	271	0.38%
2020/12/23	1	33.50	0	0.00	33.75	1	271	0.37%
2020/12/22	7.1	34.01	0	0.00	33.70	7.1	275	2.56%
2020/12/21	3.2	34.25	8	34.20	34.50	-4.8	276	-1.74%
2020/12/18	0	0.00	1	33.70	33.85	-1	263	-0.38%
2020/12/17	0	0.00	2	33.60	33.50	-2	260	-0.77%
2020/12/16	0	33.50	0	0.00	33.35	0	260	0.00%
2020/12/15	1	33.20	0	0.00	33.30	1	260	0.38%
2020/12/14	12	33.20	2	33.30	33.45	10	260	3.84%
2020/12/11	2	33.00	0	0.00	33.10	2	261	0.76%
2020/12/10	2	33.15	0	0.00	33.15	2	261	0.76%
2020/12/09	0	0.00	1	33.30	33.25	-1	262	-0.38%
2020/12/08	2	33.48	0	0.00	33.40	2	262	0.76%
2020/12/07	0	0.00	1	33.50	33.45	-1	266	-0.38%
2020/12/04	1.5	33.90	8	33.80	33.80	-6.5	267	-2.43%
2020/12/03	0	0.00	4	33.21	33.10	-4	266	-1.51%
2020/12/02	2	33.23	1	33.55	33.25	1	287	0.34%
2020/12/01	1	33.50	0	0.00	33.45	1	285	0.35%
2020/11/27	3	33.65	6	33.69	33.70	-3	284	-1.05%
2020/11/26	0	0.00	1	33.85	33.85	-1	286	-0.35%
2020/11/25	1	33.40	2	33.65	33.40	-1	293	-0.34%
2020/11/24	0	0.00	3	33.65	33.60	-3	290	-1.03%
2020/11/23	5	33.72	0	34.10	33.80	5	287	1.74%
2020/11/20	0.1	34.00	3	34.07	33.90	-2.9	285	-1.02%
2020/11/19	0	0.00	1	34.20	34.15	-1	284	-0.35%
2020/11/18	0	0.00	2	34.05	34.15	-2	283	-0.71%
2020/11/17	2	33.80	0	33.95	33.95	2	283	0.70%
2020/11/16	0	0.00	4.3	33.89	33.95	-4.3	291	-1.47%
2020/11/13	3	33.80	0	33.95	33.90	3	290	1.03%
2020/11/12	2	33.70	1	33.75	33.60	1	290	0.34%
2020/11/11	2	34.45	0	0.00	34.25	2	291	0.69%
2020/11/10	1.1	34.73	1	34.50	34.50	0.1	296	0.03%
2020/11/09	0	0.00	4	34.86	34.80	-4	303	-1.32%
2020/11/06	1	34.70	7	34.78	34.70	-6	301	-1.99%
2020/11/05	1	34.90	3	35.08	35.00	-2	297	-0.67%
2020/11/04	1.3	35.00	6	35.04	35.00	-4.7	296	-1.58%
2020/11/03	11	35.82	14	35.50	35.05	-3	292	-1.02%
2020/11/02	12.1	35.25	4	34.94	35.00	8.1	275	2.93%
2020/10/30	12	34.98	3	34.95	34.80	9	274	3.28%
2020/10/29	0	34.60	0	0.00	34.60	0	272	0.01%
2020/10/28	9	34.81	10	34.84	34.80	-1	271	-0.37%
2020/10/27	2	34.10	0	0.00	34.20	2	261	0.77%
2020/10/26	1	33.90	1	34.25	34.20	0	259	0.00%
2020/10/22	1	33.60	0	0.00	33.60	1	260	0.38%
2020/10/20	2	33.65	0	0.00	33.70	2	272	0.73%
2020/10/19	0	0.00	1	33.65	33.60	-1	274	-0.36%
2020/10/12	0	0.00	2	33.40	33.45	-2	291	-0.69%
2020/10/08	1	33.95	0	0.00	34.00	1	294	0.34%
2020/10/06	0	0.00	2	34.05	34.10	-2	310	-0.64%
2020/10/05	0	0.00	1	33.50	34.10	-1	324	-0.31%
2020/09/25	1	32.00	2	32.50	32.05	-1	362	-0.28%
2020/09/24	4	32.39	0	0.00	32.30	4	372	1.07%
2020/09/22	0	34.20	0	0.00	33.95	0	386	0.01%
2020/09/21	0	0.00	3	34.23	34.05	-3	391	-0.77%
2020/09/17	1	34.00	0	0.00	34.10	1	402	0.25%
2020/09/16	0	0.00	2	34.00	34.15	-2	407	-0.49%
2020/09/14	3	34.10	0	0.00	34.15	3	418	0.72%
2020/09/11	2	34.23	0	0.00	34.60	2	423	0.47%
2020/09/10	3	34.75	0	0.00	34.85	3	429	0.70%
2020/09/09	2	34.00	0	0.00	34.25	2	432	0.46%
2020/09/08	2	34.50	3	34.52	34.50	-1	443	-0.23%
2020/09/07	11	35.02	14	35.03	35.00	-3	454	-0.66%
2020/09/04	0	0.00	3	33.65	33.55	-3	465	-0.64%
2020/09/01	1	33.55	0	0.00	33.55	1	504	0.20%
2020/08/31	5	33.90	0	0.00	33.75	5	539	0.93%
2020/08/28	2	32.78	0	0.00	32.75	2	545	0.37%
2020/08/27	0	0.00	1	33.15	32.90	-1	559	-0.18%
2020/08/25	0	0.00	0.3	33.10	33.00	-0.3	591	-0.05%
2020/08/24	2	33.05	0	0.00	32.90	2	611	0.33%
2020/08/20	4	32.91	1	33.00	32.85	3	648	0.46%
2020/08/18	1	34.70	1	34.80	34.65	0	686	0.00%
2020/08/17	11	35.06	2	35.00	35.05	9	746	1.21%
2020/08/14	0	0.00	3	34.52	34.65	-3	828	-0.36%
2020/08/13	4	33.81	3	34.15	34.10	1	866	0.12%
2020/08/12	1	33.45	4	33.34	33.30	-3	984	-0.30%
2020/08/11	0	0.00	1	33.90	33.60	-1	1,012	-0.10%
2020/08/10	3	33.82	0	0.00	33.75	3	1,100	0.27%
2020/08/07	0	33.90	0.3	33.90	33.90	-0.3	1,107	-0.03%
2020/08/06	2	33.95	12	33.97	33.90	-10	1,109	-0.90%
2020/08/05	3	34.10	21	34.31	34.40	-18	1,110	-1.62%
2020/08/04	2	33.48	2	33.00	33.70	0	1,116	0.00%
2020/08/03	1	32.80	2	32.73	32.80	-1	1,155	-0.09%
2020/07/31	1	32.40	2	32.50	32.55	-1	1,177	-0.08%
2020/07/30	2	32.48	0	0.00	32.45	2	1,183	0.17%
2020/07/29	1	32.50	3	31.90	32.45	-2	1,193	-0.17%
2020/07/28	1	32.05	2	31.28	32.05	-1	1,196	-0.08%
2020/07/24	2	32.45	4	32.41	32.40	-2	1,197	-0.17%
2020/07/23	13	33.25	0	0.00	33.10	13	1,198	1.08%
2020/07/22	2	33.60	0	0.00	33.55	2	1,205	0.17%
2020/07/21	3	33.50	1	33.65	33.50	2	1,231	0.16%
2020/07/20	0	0.00	1	32.90	32.95	-1	1,232	-0.08%
2020/07/16	3	33.30	0	0.00	33.30	3	1,239	0.24%
2020/07/15	2	33.55	0	0.00	33.40	2	1,240	0.16%
2020/07/14	3.1	33.33	0	0.00	33.20	3.1	1,242	0.25%
2020/07/10	6	34.35	0	0.00	34.00	6	1,240	0.48%
2020/07/09	3	35.23	0	0.00	35.10	3	1,241	0.24%
2020/07/08	3	35.50	0	0.00	35.55	3	1,245	0.24%
2020/07/07	13	35.43	5	35.56	35.20	8	1,237	0.65%
2020/07/06	3	35.87	2	35.90	35.95	1	1,233	0.08%
2020/07/03	14.3	36.01	5	35.96	36.00	9.3	1,228	0.76%
2020/07/02	1	35.20	1	35.25	35.85	0	1,219	0.00%
2020/07/01	1	34.85	0	0.00	34.85	1	1,210	0.08%
2020/06/30	8	34.93	1	35.15	34.85	7	1,211	0.58%
2020/06/29	4	34.90	3	34.85	35.20	1	1,211	0.08%
2020/06/24	0	0.00	2	34.78	34.75	-2	1,207	-0.17%
2020/06/23	0	0.00	4	34.95	34.90	-4	1,208	-0.33%
2020/06/22	2.1	34.95	3	35.02	34.90	-1	1,210	-0.08%
2020/06/19	1.1	34.91	0	0.00	34.85	1.1	1,210	0.09%
2020/06/18	1	35.40	0	0.00	35.20	1	1,206	0.08%
2020/06/17	4.1	35.42	0	0.00	35.45	4.1	1,202	0.34%
2020/06/16	1	35.70	3	35.85	35.70	-2	1,200	-0.17%
2020/06/15	10	35.92	3	35.93	35.75	7	1,206	0.58%
2020/06/12	5	36.07	12.2	35.59	36.70	-7.2	1,200	-0.60%
2020/06/11	5	36.96	7	37.32	36.35	-2	1,194	-0.17%
2020/06/10	5	36.30	2	36.15	36.30	3	1,177	0.25%
2020/06/09	0	0.00	1	36.30	36.30	-1	1,186	-0.08%
2020/06/08	19	36.97	2	36.83	36.60	17	1,188	1.43%
2020/06/05	4	37.24	24	36.78	37.20	-20	1,172	-1.71%
2020/06/04	13.2	35.91	5	35.70	35.65	8.2	1,146	0.72%
2020/06/03	1	35.45	0	0.00	35.60	1	1,144	0.09%
2020/06/02	6	34.98	3	35.12	34.75	3	1,140	0.26%
2020/06/01	2	35.05	3	35.10	35.05	-1	1,126	-0.09%
2020/05/29	5	35.24	5	35.66	35.20	0	1,112	0.00%
2020/05/28	10	35.06	6	35.17	34.75	4	1,096	0.37%
2020/05/27	2	35.78	5	35.73	35.70	-3	1,078	-0.28%
2020/05/26	11	35.83	1.2	35.98	35.85	9.8	1,074	0.92%
2020/05/25	9	36.03	11	35.49	35.60	-2	1,058	-0.19%
2020/05/22	18	37.37	2	38.38	36.40	16	1,034	1.55%
2020/05/21	27	39.79	11	39.80	38.50	16	981	1.63%
2020/05/20	26	38.95	25	38.46	38.05	1	897	0.11%
2020/05/19	39	39.06	24	39.21	39.00	15	862	1.74%
2020/05/18	6	36.28	4	36.35	36.35	2	748	0.27%
2020/05/15	5	32.33	9	32.43	33.05	-4	751	-0.53%
2020/05/14	2.1	31.04	4	31.09	30.45	-1.9	729	-0.26%
2020/05/11	1	30.90	0	0.00	31.10	1	728	0.14%
2020/05/08	5	32.42	5	32.35	31.75	0	755	0.00%
2020/05/07	2	31.33	0	0.00	31.35	2	717	0.28%
2020/05/05	0	0.00	3	30.92	30.45	-3	690	-0.43%
2020/05/04	1	30.10	2	30.23	30.25	-1	682	-0.15%
2020/04/29	0	0.00	2	30.15	30.35	-2	677	-0.30%
2020/04/28	0	0.00	1	30.15	30.15	-1	673	-0.15%
2020/04/24	1	29.90	1	29.95	29.80	0	669	0.00%
2020/04/22	0	0.00	4	28.28	28.50	-4	636	-0.63%
2020/04/21	1	29.30	3	28.55	28.50	-2	632	-0.32%
2020/04/16	2	28.95	2	29.00	29.10	0	611	0.00%
2020/04/15	2	29.25	3	29.40	29.10	-1	609	-0.16%
2020/04/14	6	29.58	3	29.40	29.45	3	597	0.50%
2020/04/13	0	0.00	2	28.60	29.60	-2	582	-0.34%
2020/04/10	0	0.00	1	28.00	28.00	-1	573	-0.17%
2020/04/08	1	27.80	0	0.00	27.80	1	575	0.17%
2020/04/07	0	0.00	1	27.65	27.70	-1	574	-0.17%
2020/04/06	0	0.00	10	26.87	27.40	-10	570	-1.75%
2020/04/01	0	0.00	1	26.50	26.65	-1	564	-0.18%
2020/03/31	0	0.00	2	26.50	26.50	-2	559	-0.36%
2020/03/30	12	25.13	5	25.63	26.10	7	552	1.27%
2020/03/27	9	25.98	3	26.07	25.90	6	548	1.09%
2020/03/26	0	0.00	1	25.85	25.60	-1	542	-0.18%
2020/03/25	2	25.10	1	25.00	25.15	1	535	0.19%
2020/03/23	1	23.55	0	0.00	23.95	1	527	0.19%
2020/03/20	2	24.08	2	23.83	23.95	0	525	0.00%
2020/03/19	1	23.50	3	23.30	22.65	-2	524	-0.38%
2020/03/18	4	24.54	1	24.65	24.25	3	511	0.59%
2020/03/17	1	24.00	0	0.00	24.15	1	505	0.20%
2020/03/16	3	25.47	2	25.50	25.00	1	499	0.20%
2020/03/13	1	25.70	6	26.03	26.00	-5	484	-1.03%
2020/03/12	1	28.25	0	0.00	27.90	1	466	0.21%
2020/03/11	2	29.83	0	0.00	29.70	2	453	0.44%
2020/03/10	1	29.40	0	0.00	29.80	1	450	0.22%
2020/03/09	1	30.60	1	31.25	30.25	0	441	0.00%
2020/03/06	3	30.45	2	30.98	30.80	1	440	0.23%
2020/03/05	0	0.00	1	30.10	30.10	-1	430	-0.23%
2020/03/02	1	29.60	2	29.95	30.20	-1	428	-0.23%
2020/02/27	0	0.00	2	31.05	30.05	-2	425	-0.47%
2020/02/26	0	0.00	4	30.80	30.45	-4	417	-0.96%
2020/02/25	4	30.76	0	0.00	30.85	4	416	0.96%
2020/02/24	2	31.60	0	0.00	31.30	2	414	0.48%
2020/02/21	0	0.00	1	31.35	30.95	-1	413	-0.24%
2020/02/20	3	31.75	0	0.00	31.40	3	416	0.72%
2020/02/19	0	0.00	1	31.90	31.80	-1	412	-0.24%
2020/02/18	8	31.91	3	31.83	32.25	5	406	1.23%
2020/02/17	6	31.89	7	32.20	32.15	-1	381	-0.26%
2020/02/14	0	0.00	1	30.15	30.25	-1	323	-0.31%
2020/02/13	2	30.20	0	0.00	30.00	2	331	0.60%
2020/02/12	1	30.00	0	0.00	30.00	1	350	0.29%
2020/02/11	3	29.45	10	30.23	30.45	-7	357	-1.96%
2020/02/10	1	29.00	0	0.00	29.10	1	334	0.30%
2020/02/07	2	28.25	0	0.00	28.00	2	342	0.58%
2020/02/06	1	28.35	1	28.60	28.50	0	376	0.00%
2020/02/05	1	28.45	0	0.00	28.35	1	472	0.21%
2020/02/04	4	28.55	0	0.00	28.45	4	518	0.77%
2020/02/03	1	28.50	0	0.00	28.50	1	521	0.19%
2020/01/30	1	28.20	2	27.85	27.55	-1	532	-0.19%
2020/01/20	0	0.00	0.5	29.65	29.50	-0.5	541	-0.09%
2020/01/16	1	29.50	0	0.00	29.60	1	545	0.18%
2020/01/15	1	29.70	0	0.00	29.80	1	547	0.18%
2020/01/13	1	29.50	0	0.00	29.60	1	553	0.18%
2020/01/09	0	0.00	3	29.55	29.70	-3	554	-0.54%
2020/01/07	1	29.70	0	0.00	29.65	1	556	0.18%
2020/01/06	2	30.03	3	29.90	29.95	-1	557	-0.18%
2020/01/03	4	30.65	1	31.00	30.55	3	555	0.54%
2019/12/30	3	30.62	0	0.00	30.40	3	546	0.55%
2019/12/27	0	0.00	2	30.30	30.20	-2	548	-0.36%
2019/12/26	1	29.95	0	0.00	29.95	1	552	0.18%
2019/12/24	2	29.83	0	0.00	29.80	2	559	0.36%
2019/12/20	0	0.00	1	29.60	29.90	-1	562	-0.18%
2019/12/19	1	29.70	5	29.70	29.70	-4	564	-0.71%
2019/12/17	0	0.00	1	30.35	30.25	-1	568	-0.18%
2019/12/13	2.5	30.32	0	0.00	29.85	2.5	580	0.43%
2019/12/12	2	30.10	0	0.00	30.00	2	586	0.34%
2019/12/09	0	0.00	6	29.30	29.45	-6	652	-0.92%
2019/12/06	1	29.30	4	29.50	29.25	-3	667	-0.45%
2019/12/05	0	0.00	5	29.23	29.25	-5	671	-0.74%
2019/12/04	0	0.00	1	29.00	28.95	-1	673	-0.15%
2019/12/03	1	29.25	0	0.00	28.90	1	676	0.15%
2019/12/02	0	0.00	1	29.75	29.65	-1	669	-0.15%
2019/11/29	1	30.10	5	30.14	30.00	-4	680	-0.59%
2019/11/28	2	29.80	0	0.00	30.10	2	688	0.29%
2019/11/21	3	30.00	2	30.18	30.15	1	723	0.14%
2019/11/20	2	30.25	0	0.00	30.50	2	732	0.27%
2019/11/19	0	0.00	2	29.20	30.25	-2	729	-0.27%
2019/11/18	2	29.43	2	29.30	29.35	0	729	0.00%
2019/11/15	3	29.87	0	0.00	29.75	3	735	0.41%
2019/11/14	0	0.00	1	29.60	29.70	-1	739	-0.14%
2019/11/13	3	30.07	10	30.10	30.25	-7	745	-0.94%
2019/11/12	2	31.10	0	0.00	30.55	2	757	0.26%
2019/11/11	2	31.50	1.1	31.27	30.75	0.9	758	0.12%
2019/11/08	4	32.70	0	0.00	32.35	4	741	0.54%
2019/11/07	9	33.43	7	33.98	33.80	2	719	0.28%
2019/11/06	6	33.27	6	33.33	33.80	0	703	0.00%
2019/11/05	11	33.67	16	33.89	33.45	-5	686	-0.73%
2019/11/04	45	33.76	24	34.16	34.35	21	648	3.24%
2019/11/01	1	31.75	6	30.91	31.95	-5	552	-0.91%
2019/10/31	1	29.95	7	30.07	29.85	-6	505	-1.19%
2019/10/30	0.1	29.80	5	29.60	29.75	-4.9	500	-0.99%
2019/10/29	8	29.98	8	29.61	29.45	0	495	0.00%
2019/10/28	0	0.00	7	29.88	30.00	-7	485	-1.44%
2019/10/25	5	28.80	0	0.00	28.75	5	469	1.06%
2019/10/24	7	28.44	0	0.00	28.40	7	467	1.50%
2019/10/22	3	28.45	0	0.00	28.25	3	467	0.64%
2019/10/21	0	0.00	1	28.15	28.45	-1	464	-0.22%
2019/10/15	1	28.40	0	0.00	28.45	1	460	0.22%
2019/10/14	0	0.00	3	28.53	28.55	-3	460	-0.65%
2019/10/07	2	28.40	0	0.00	28.15	2	454	0.44%
2019/10/02	1	28.10	2	28.40	28.15	-1	453	-0.22%
2019/10/01	1	27.40	0	0.00	27.40	1	446	0.22%
2019/09/27	1.1	27.19	8	27.05	27.05	-6.9	443	-1.56%
2019/09/25	1	27.65	1	27.70	27.60	0	436	0.00%
2019/09/24	1	27.95	0	0.00	27.85	1	434	0.23%
2019/09/23	1	28.00	1	28.30	27.95	0	431	0.00%
2019/09/20	3	27.87	10	27.80	27.80	-7	427	-1.64%
2019/09/19	0	0.00	2	28.25	28.05	-2	422	-0.47%
2019/09/18	26	28.72	4	28.60	28.60	22	408	5.39%
2019/09/17	8	28.81	4	29.30	28.95	4	402	0.99%
2019/09/16	14	29.59	4	28.95	28.95	10	395	2.53%
2019/09/12	4.1	30.24	5	30.12	30.00	-0.9	374	-0.24%
2019/09/11	4	30.20	13	29.95	30.10	-9	355	-2.53%
2019/09/10	3	29.08	0	0.00	29.00	3	324	0.93%
2019/09/09	0	0.00	1	28.15	28.40	-1	308	-0.32%
2019/09/06	1	27.85	0	0.00	27.70	1	301	0.33%
2019/09/05	1	27.95	0	0.00	27.85	1	296	0.34%
2019/09/04	1	27.90	2	28.03	28.10	-1	292	-0.34%
2019/09/03	8	28.20	0	0.00	27.90	8	288	2.77%
2019/09/02	0	0.00	2	27.75	27.90	-2	276	-0.72%
2019/08/30	1	26.90	0	0.00	27.05	1	264	0.38%
2019/08/27	3	27.57	0	0.00	27.30	3	250	1.20%
2019/08/26	1	27.10	1	27.40	27.50	0	237	0.00%
2019/08/23	0	0.00	2	26.75	26.95	-2	211	-0.95%
2019/08/20	0	0.00	3	26.27	26.65	-3	180	-1.67%
2019/08/19	4	25.85	2	26.10	25.60	2	165	1.21%
2019/08/16	8	25.70	0	0.00	25.70	8	152	5.23%
2019/08/15	0	0.00	2	25.50	25.70	-2	140	-1.43%
2019/08/01	0	0.00	1	23.75	23.65	-1	114	-0.88%
2019/07/30	1	23.85	0	0.00	23.95	1	110	0.90%
2019/07/26	1	23.85	2	24.03	24.00	-1	102	-0.97%
2019/07/17	0	0.00	2	23.35	23.30	-2	89	-2.24%
2019/07/08	0	0.00	1	23.20	23.40	-1	85	-1.17%
2019/06/27	0	0.00	1	22.60	22.60	-1	81	-1.23%
2019/06/19	0	0.00	1	22.90	22.95	-1	79	-1.26%
2019/06/11	1	22.65	1	22.85	22.55	0	75	0.00%
2019/06/10	1	22.60	2	22.85	22.60	-1	74	-1.33%
2019/05/22	0	0.00	1	23.45	22.55	-1	73	-1.36%
2019/05/16	0	0.00	1	22.45	22.30	-1	74	-1.35%
2019/05/15	2	22.85	0	0.00	22.70	2	77	2.59%
2019/05/10	1	23.00	0	0.00	22.60	1	72	1.38%
2019/05/09	1	22.95	0	0.00	22.70	1	67	1.49%
2019/05/02	0	0.00	1	21.85	21.75	-1	55	-1.82%
2019/04/17	1	22.30	0	0.00	22.40	1	49	2.00%
2019/04/08	2	22.05	0	0.00	22.00	2	45	4.44%
2019/03/21	1	22.30	0	0.00	22.30	1	41	2.43%
2019/03/15	1	22.60	0	0.00	22.60	1	38	2.58%
2019/03/05	0	0.00	1	22.45	22.45	-1	43	-2.29%
2019/02/14	0	0.00	1	22.30	22.25	-1	39	-2.51%
2018/12/17	1	21.85	0	0.00	21.80	1	42	2.38%
2018/12/14	1	22.10	0	0.00	22.00	1	41	2.42%
2018/12/12	0	0.00	1	22.10	22.10	-1	41	-2.39%
2018/11/22	2	21.45	0	0.00	21.50	2	39	5.09%
2018/11/21	6	21.53	1	21.55	21.50	5	39	12.61%
2018/11/19	0	0.00	10	21.70	21.70	-10	39	-25.15%
2018/11/13	1	21.50	0	0.00	21.65	1	39	2.56%
2018/11/12	0	0.00	1	21.95	21.90	-1	38	-2.58%
2018/11/09	1	21.95	0	0.00	22.05	1	39	2.53%
2018/11/08	1	22.00	0	0.00	22.10	1	39	2.53%
2018/10/16	2	23.45	0	0.00	23.30	2	42	4.67%
2018/10/12	0	0.00	1	21.60	21.70	-1	41	-2.41%
2018/10/05	2	24.10	0	0.00	24.10	2	38	5.21%
2018/10/02	0	0.00	1	24.80	24.70	-1	36	-2.74%
2018/09/21	0	0.00	1	24.70	24.65	-1	41	-2.42%
2018/09/14	0	0.00	1	24.50	24.45	-1	41	-2.40%
2018/09/13	0	0.00	1	24.40	24.45	-1	42	-2.35%
2018/09/12	1	24.15	1	24.45	24.10	0	42	0.00%
2018/09/10	1	24.05	0	0.00	24.15	1	42	2.34%
2018/09/07	3	24.28	0	0.00	24.25	3	42	7.06%
2018/09/06	1	24.40	0	0.00	24.40	1	42	2.36%
2018/09/05	1	24.40	0	0.00	24.50	1	42	2.36%
2018/08/30	5	24.52	0	0.00	24.55	5	45	11.04%
2018/08/28	1	24.55	2	24.75	24.60	-1	46	-2.15%
2018/08/27	2	24.50	12	24.67	24.80	-10	46	-21.46%
2018/08/23	0	0.00	2	24.60	24.35	-2	51	-3.91%
2018/08/22	2	24.35	0	0.00	24.30	2	53	3.76%
2018/08/21	2	24.55	0	0.00	24.55	2	53	3.76%
2018/08/20	0	0.00	2	24.75	24.65	-2	54	-3.69%
2018/08/15	2	24.65	0	0.00	24.50	2	56	3.56%
2018/08/03	1	25.05	0	0.00	25.05	1	64	1.55%
2018/07/31	0	0.00	1	25.30	25.35	-1	65	-1.53%
2018/07/30	0	0.00	1	25.25	25.30	-1	65	-1.53%
2018/07/27	1	25.05	0	0.00	25.05	1	66	1.51%
2018/07/26	1	25.05	1	25.25	25.15	0	65	0.00%
2018/07/24	1	25.05	1	25.40	25.00	0	65	0.00%
2018/07/23	1	25.00	1	25.25	25.00	0	65	0.00%
2018/06/29	1	25.35	0	0.00	25.40	1	75	1.32%
2018/06/26	0	0.00	1	25.40	25.60	-1	76	-1.30%
2018/06/19	1	25.40	0	0.00	25.35	1	79	1.25%
2018/06/15	1	25.45	0	0.00	25.50	1	79	1.26%
2018/05/31	1	25.35	0	0.00	25.20	1	82	1.21%
2018/05/25	5	25.80	0	0.00	25.60	5	79	6.30%
2018/05/24	2	25.58	3	25.95	25.95	-1	80	-1.24%
2018/05/16	2	25.80	0	0.00	26.20	2	84	2.36%
2018/04/27	1	26.30	0	0.00	26.35	1	137	0.73%
2018/04/16	1	27.85	0	0.00	27.60	1	140	0.71%
2018/04/12	1	27.90	1	28.10	27.90	0	142	0.00%
2018/04/09	2	28.00	1	28.20	28.00	1	144	0.69%
2018/04/03	0	0.00	1	28.20	28.30	-1	145	-0.69%
2018/04/02	1	27.50	1	27.75	27.40	0	141	0.00%
2018/03/30	1	27.30	1	27.50	27.35	0	140	0.00%
2018/03/28	1	27.30	0	0.00	27.35	1	144	0.69%
2018/02/23	1	27.70	0	0.00	27.85	1	167	0.60%
2018/02/12	2	27.10	0	0.00	27.30	2	177	1.13%
2018/02/09	0	0.00	1	27.20	27.30	-1	177	-0.56%
2018/02/06	1	27.30	0	0.00	27.50	1	194	0.51%
2018/02/02	1	29.75	0	0.00	29.90	1	221	0.45%
2018/01/16	0	0.00	1	29.45	29.30	-1	411	-0.24%
2018/01/08	0	0.00	3	29.30	29.40	-3	413	-0.73%
2018/01/03	2	29.65	0	0.00	29.55	2	421	0.48%