宅配通 (2642)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	38.15	2	38.15	38.25	6	768	0.78%
2024/11/19	0	38.62	3.5	38.49	38.75	-3.5	763	-0.45%
2024/11/18	9	39.52	8	39.68	39.15	1	752	0.13%
2024/11/15	6	38.49	10	38.28	37.45	-4	705	-0.56%
2024/11/14	1	38.60	0	0.00	37.50	1	694	0.14%
2024/11/13	2	38.35	0	0.00	38.40	2	690	0.29%
2024/11/12	4	38.14	5	38.28	38.10	-1	686	-0.14%
2024/11/11	6	40.13	3	39.58	39.10	3	678	0.45%
2024/11/08	11.1	41.68	8	43.40	41.60	3.1	660	0.46%
2024/11/07	10.5	43.52	17.2	43.09	43.40	-6.7	644	-1.04%
2024/11/06	21	43.70	22.2	43.16	42.50	-1.2	618	-0.20%
2024/11/05	2	43.35	3	43.20	42.50	-1	575	-0.17%
2024/11/04	43.1	46.90	62.5	45.48	43.40	-19.4	539	-3.60%
2024/11/01	78.1	44.59	48.1	44.12	44.55	30	416	7.20%
2024/10/30	54.3	44.02	57.2	43.87	42.00	-3	285	-1.04%
2024/10/29	88.7	45.23	80.2	44.63	45.45	8.6	172	4.96%
2024/10/28	6	41.35	4.1	41.24	41.35	1.9	68	2.78%
2024/10/25	12	37.60	6.1	37.08	37.60	5.9	47	12.34%
2024/10/24	0	0.00	3	34.47	34.20	-3	41	-7.24%
2024/10/23	0	34.40	0	0.00	34.30	0	41	0.09%
2024/10/18	1	34.25	0	0.00	34.00	1	46	2.22%
2024/10/17	1.1	34.18	0.1	34.35	34.20	1	46	2.16%
2024/10/16	0	34.40	0	0.00	34.15	0	46	0.06%
2024/10/15	0.1	34.45	0	0.00	34.25	0.1	46	0.13%
2024/10/14	1.3	34.38	0	0.00	34.30	1.3	46	2.68%
2024/10/11	0.1	34.64	0	0.00	34.35	0.1	47	0.28%
2024/10/09	0	0.00	5	34.55	34.45	-5	48	-10.38%
2024/10/08	0	34.80	0	0.00	34.65	0	49	0.04%
2024/10/07	0	35.05	0	0.00	34.90	0	50	0.00%
2024/10/04	3	34.75	1	34.80	34.80	2	52	3.83%
2024/10/01	0	34.90	2	34.78	34.90	-2	53	-3.73%
2024/09/30	1	34.80	1	34.75	34.95	0	54	0.00%
2024/09/26	1	34.40	0	0.00	34.30	1	55	1.87%
2024/09/25	2	34.03	2	34.95	34.35	0	56	0.00%
2024/09/24	0	33.88	0	0.00	33.70	0	55	0.04%
2024/09/23	0	33.85	0	0.00	33.85	0	56	0.00%
2024/09/20	1	33.75	0	0.00	33.90	1	56	1.76%
2024/09/19	0.2	33.72	0	0.00	33.70	0.2	57	0.28%
2024/09/18	1	33.70	0	0.00	33.70	1	57	1.75%
2024/09/16	0.1	33.95	0	0.00	33.75	0.1	58	0.17%
2024/09/10	0	0.00	1	33.25	33.25	-1	62	-1.60%
2024/09/09	0	0.00	2	32.93	33.30	-2	63	-3.17%
2024/09/06	0	0.00	1	33.40	33.65	-1	63	-1.56%
2024/09/05	0.4	33.75	0	0.00	33.40	0.4	65	0.61%
2024/09/04	4	33.37	0	0.00	33.40	4	66	6.13%
2024/09/03	0	34.75	0	0.00	34.60	0	66	0.02%
2024/08/29	0	34.95	0	0.00	34.75	0	67	0.02%
2024/08/28	0.1	34.85	2	34.70	34.70	-1.9	67	-2.79%
2024/08/27	0.2	34.95	2	34.60	34.70	-1.8	68	-2.67%
2024/08/23	0	0.00	3	35.00	35.00	-3	70	-4.24%
2024/08/21	0	0.00	2	34.80	34.80	-2	72	-2.74%
2024/08/20	0.1	35.00	0	0.00	34.85	0.1	73	0.07%
2024/08/19	0.1	34.95	0	35.05	34.90	0.1	73	0.19%
2024/08/16	1	35.00	0	0.00	34.95	1	74	1.35%
2024/08/15	11	35.00	3	34.82	34.95	8	74	10.73%
2024/08/14	8	34.84	0	0.00	34.90	8	75	10.63%
2024/08/13	2	35.05	0	0.00	35.00	2	76	2.64%
2024/08/12	1	35.10	0	0.00	34.95	1	76	1.30%
2024/08/09	0.1	35.10	0	0.00	34.95	0.1	78	0.13%
2024/08/08	0.1	34.64	6	34.53	34.85	-5.9	81	-7.19%
2024/08/07	3.1	34.91	1	35.10	35.05	2.1	84	2.50%
2024/08/06	6	32.87	4	33.35	34.00	2	84	2.38%
2024/08/05	7.2	35.02	5	34.63	33.40	2.2	83	2.60%
2024/08/02	1.2	37.04	0	0.00	37.00	1.2	78	1.56%
2024/07/26	0	37.15	0	0.00	37.10	0	77	0.03%
2024/07/22	0.1	36.98	0	0.00	36.70	0.1	78	0.17%
2024/07/19	1.2	37.12	0	0.00	37.05	1.2	75	1.62%
2024/07/17	0	37.45	0	0.00	37.25	0	75	0.03%
2024/07/16	0	37.48	0	0.00	37.25	0	76	0.03%
2024/07/15	0	0.00	1	37.40	37.35	-1	76	-1.30%
2024/07/12	0	37.95	0	0.00	37.35	0	77	0.03%
2024/07/11	2	37.15	1	37.15	37.15	1	76	1.30%
2024/07/10	0	37.50	0	0.00	37.20	0	77	0.01%
2024/07/09	0.3	37.72	0.1	37.70	37.40	0.2	77	0.29%
2024/07/08	0.2	37.75	0	0.00	37.85	0.2	76	0.20%
2024/07/05	5	37.20	0	0.00	37.25	5	74	6.72%
2024/07/04	0.2	37.28	0	0.00	37.05	0.2	74	0.27%
2024/07/03	0.1	37.40	0	0.00	37.15	0.1	73	0.14%
2024/07/02	0.1	37.36	0	0.00	37.25	0.1	72	0.17%
2024/06/28	0	37.90	0	0.00	37.30	0	73	0.02%
2024/06/27	0.1	37.41	0	0.00	37.20	0.1	73	0.09%
2024/06/26	1	37.50	0	0.00	37.40	1	74	1.37%
2024/06/24	0.1	37.60	0	0.00	37.40	0.1	75	0.08%
2024/06/21	0	0.00	0	37.65	37.45	0	76	-0.01%
2024/06/20	1.1	37.53	0	0.00	37.45	1.1	76	1.44%
2024/06/19	0.1	37.85	4	37.55	37.40	-3.9	77	-5.07%
2024/06/18	0.1	37.90	0	0.00	37.70	0.1	76	0.13%
2024/06/17	0.1	37.77	0	0.00	37.70	0.1	77	0.14%
2024/06/12	0	38.15	0	0.00	37.85	0	77	0.04%
2024/06/11	0	38.25	0	0.00	38.10	0	75	0.02%
2024/06/07	0	38.30	0	0.00	38.15	0	76	0.01%
2024/06/05	0	0.00	1	38.40	38.40	-1	76	-1.31%
2024/06/04	0.1	38.66	0	0.00	38.45	0.1	77	0.07%
2024/06/03	1	38.65	2	38.60	38.65	-1	80	-1.24%
2024/05/31	1	38.65	0	0.00	38.55	1	80	1.24%
2024/05/30	0	38.80	0	0.00	38.60	0	81	0.04%
2024/05/29	2	38.55	0	0.00	38.60	2	82	2.41%
2024/05/27	0	0.00	1	38.95	38.45	-1	83	-1.20%
2024/05/24	0.1	38.20	2	38.15	38.15	-2	82	-2.35%
2024/05/23	1	38.20	0	0.00	38.20	1	82	1.22%
2024/05/22	1	38.20	0	0.00	38.40	1	84	1.19%
2024/05/20	0.1	38.90	2	38.65	38.65	-1.9	86	-2.19%
2024/05/17	7.1	38.72	0	0.00	38.65	7.1	87	8.15%
2024/05/14	2	38.68	1	38.60	38.70	1	87	1.17%
2024/05/13	1	38.85	7	38.82	38.95	-6	84	-7.10%
2024/05/10	1	38.00	3	37.87	38.00	-2	82	-2.42%
2024/05/08	0.3	37.96	0	0.00	37.75	0.3	81	0.31%
2024/05/07	0	38.05	0	0.00	37.75	0	81	0.00%
2024/05/06	0	0.00	1	37.70	37.75	-1	81	-1.22%
2024/05/03	1	37.65	0	0.00	37.65	1	81	1.22%
2024/04/29	0	37.90	6	37.42	37.65	-6	81	-7.34%
2024/04/26	2.1	37.21	0	0.00	37.20	2.1	80	2.55%
2024/04/25	7	37.25	0	0.00	37.25	7	80	8.69%
2024/04/23	2	37.23	1	37.10	37.10	1	82	1.21%
2024/04/22	1	37.40	0	0.00	37.50	1	82	1.22%
2024/04/19	0	0.00	4	37.35	37.25	-4	81	-4.91%
2024/04/18	2	37.40	1	37.45	37.45	1	80	1.25%
2024/04/17	0	37.65	0	0.00	37.50	0	79	0.03%
2024/04/16	0	37.65	0	0.00	37.40	0	80	0.03%
2024/04/15	1.1	37.92	0	0.00	37.70	1.1	79	1.38%
2024/04/12	0	38.00	1	37.75	37.75	-1	79	-1.25%
2024/04/11	1	37.90	0	0.00	37.90	1	79	1.27%
2024/04/10	0.1	38.25	0.2	38.10	38.05	-0.1	79	-0.14%
2024/04/09	0	37.95	3	37.82	37.75	-3	81	-3.68%
2024/04/03	1	37.75	0	0.00	37.80	1	82	1.21%
2024/04/02	2	37.70	1	37.80	37.75	1	82	1.21%
2024/03/29	0	0.00	18	37.63	37.60	-18	82	-21.92%
2024/03/28	1	37.75	0	0.00	37.70	1	82	1.22%
2024/03/27	1	37.70	0	0.00	37.70	1	81	1.23%
2024/03/26	3	37.70	0	0.00	37.60	3	83	3.63%
2024/03/21	1	38.06	0	0.00	38.05	1	81	1.26%
2024/03/20	4.1	38.05	0	0.00	38.00	4.1	81	4.97%
2024/03/15	0.1	38.55	0	0.00	38.20	0.1	81	0.11%
2024/03/14	0.1	38.35	0	0.00	38.10	0.1	80	0.08%
2024/03/13	0	38.20	0	0.00	38.05	0	80	0.01%
2024/03/12	1	38.15	0	0.00	38.20	1	79	1.25%
2024/03/11	1.1	38.22	10	38.29	38.20	-8.9	80	-11.05%
2024/03/08	0.2	38.78	0	0.00	38.25	0.2	84	0.25%
2024/03/07	0.1	38.46	1	38.30	38.35	-0.9	89	-0.96%
2024/03/06	0	0.00	1	38.35	38.20	-1	88	-1.13%
2024/03/04	0.1	38.58	10	38.46	38.40	-9.9	88	-11.22%
2024/03/01	0.1	38.91	0	0.00	38.70	0.1	86	0.14%
2024/02/29	1	38.70	2	38.73	38.75	-1	86	-1.16%
2024/02/26	0	39.55	0	0.00	39.15	0	84	0.00%
2024/02/23	1.3	39.68	0.5	40.00	39.15	0.9	84	1.05%
2024/02/22	1.4	39.69	1	39.16	39.55	0.3	83	0.38%
2024/02/21	0	39.10	0	0.00	38.85	0	81	0.01%
2024/02/20	1.1	38.82	1	38.80	39.00	0.1	81	0.18%
2024/02/19	0.2	39.00	0	0.00	38.80	0.2	80	0.23%
2024/02/16	1.2	39.04	0	0.00	39.10	1.2	78	1.47%
2024/02/15	0.1	39.17	3.1	39.19	38.95	-2.9	78	-3.69%
2024/02/05	0	39.65	0	0.00	39.30	0	79	0.04%
2024/02/02	0	39.65	0	0.00	39.50	0	81	0.03%
2024/02/01	0	0.00	1	39.85	39.65	-1	85	-1.18%
2024/01/31	0.1	39.84	0	0.00	39.50	0.1	85	0.08%
2024/01/30	0	39.90	0	0.00	39.60	0	86	0.01%
2024/01/29	1	39.36	1	39.55	39.55	0	87	0.03%
2024/01/25	0	0.00	1	39.50	39.45	-1	87	-1.14%
2024/01/24	0.1	39.80	0	0.00	39.55	0.1	87	0.11%
2024/01/23	1	39.40	0	0.00	39.45	1	87	1.14%
2024/01/19	0	39.25	2	39.38	39.40	-2	89	-2.22%
2024/01/18	1	39.35	0	0.00	39.35	1	90	1.11%
2024/01/17	0	40.02	0	0.00	39.05	0	90	0.04%
2024/01/16	0	40.31	0	0.00	40.05	0	88	0.04%
2024/01/10	2	40.55	0	0.00	40.55	2	92	2.17%
2024/01/04	0	41.50	0	0.00	41.40	0	95	0.03%
2023/12/29	0	0.00	1	41.15	41.10	-1	91	-1.10%
2023/12/28	0	41.30	0	0.00	41.10	0	91	0.03%
2023/12/27	0	0.00	1	41.30	41.30	-1	91	-1.10%
2023/12/26	2.2	41.58	1.2	41.44	41.40	1	91	1.10%
2023/12/18	0	0.00	1	41.45	41.40	-1	87	-1.15%
2023/12/15	0	0.00	6	40.67	40.80	-6	86	-6.98%
2023/12/12	0.2	41.00	2	40.80	40.80	-1.8	84	-2.13%
2023/12/11	0.1	40.95	0	0.00	40.80	0.1	84	0.09%
2023/12/08	2	41.08	0	41.20	41.05	2	84	2.37%
2023/12/07	0	41.34	4	41.05	41.05	-4	84	-4.71%
2023/12/06	3	41.37	1	41.41	41.40	2	84	2.33%
2023/12/05	1	41.85	0	0.00	41.75	1	82	1.21%
2023/12/04	0.4	42.40	3.2	42.41	42.45	-2.8	78	-3.54%
2023/12/01	0.1	40.39	0	0.00	40.30	0.1	72	0.18%
2023/11/30	0	40.28	6	40.15	40.05	-6	71	-8.35%
2023/11/29	0	0.00	1	40.55	40.15	-1	70	-1.42%
2023/11/27	0	0.00	1	39.85	39.90	-1	69	-1.43%
2023/11/24	0.1	39.90	0	0.00	39.70	0.1	69	0.14%
2023/11/22	0.2	39.80	0	0.00	39.65	0.2	69	0.29%
2023/11/21	0	0.00	5	39.57	39.80	-5	68	-7.26%
2023/11/20	1	39.40	0	0.00	39.65	1	68	1.47%
2023/11/17	0.1	39.61	0	0.00	39.45	0.1	67	0.09%
2023/11/16	4.2	39.52	1	39.75	39.50	3.2	66	4.78%
2023/11/15	3	39.10	0	0.00	39.15	3	66	4.48%
2023/11/14	1	39.20	0	0.00	39.15	1	66	1.50%
2023/11/13	0	39.20	0	0.00	39.30	0	66	0.02%
2023/11/10	8	40.09	1	39.90	39.70	7	66	10.54%
2023/11/09	1	39.90	1.8	40.25	40.80	-0.8	63	-1.32%
2023/11/07	22	39.88	20	39.75	39.65	2	61	3.26%
2023/11/06	0.1	40.00	0	0.00	39.95	0.1	61	0.08%
2023/11/03	0	39.78	0	0.00	39.50	0	59	0.03%
2023/10/31	0	0.00	1	39.30	39.30	-1	59	-1.68%
2023/10/30	1.2	39.63	0	0.00	39.50	1.2	60	1.93%
2023/10/27	0.1	39.90	0	0.00	39.30	0.1	59	0.17%
2023/10/26	0	39.75	0	0.00	39.30	0	59	0.02%
2023/10/23	0	38.80	0	0.00	38.50	0	59	0.04%
2023/10/20	0.2	38.54	0	0.00	38.30	0.2	61	0.37%
2023/10/19	0	39.10	0	0.00	38.85	0	60	0.01%
2023/10/18	5	39.44	0	0.00	39.25	5	60	8.21%
2023/10/17	1.7	39.73	0	0.00	39.60	1.7	60	2.76%
2023/10/16	0.1	40.28	0	0.00	39.90	0.1	61	0.13%
2023/10/13	0	40.35	0	0.00	40.05	0	62	0.05%
2023/10/11	0	0.00	1	40.70	40.60	-1	63	-1.57%
2023/10/06	0	0.00	1	40.70	40.70	-1	65	-1.54%
2023/10/05	2	40.50	0	0.00	40.70	2	66	3.02%
2023/10/03	0.1	40.55	0	0.00	40.35	0.1	67	0.19%
2023/10/02	0	0.00	1	40.40	40.40	-1	69	-1.45%
2023/09/28	0	40.75	0	0.00	40.40	0	69	0.03%
2023/09/27	1	40.61	0	0.00	40.55	1	70	1.45%
2023/09/26	0	0.00	1	41.25	40.50	-1	72	-1.38%
2023/09/25	0.1	41.10	0	0.00	40.80	0.1	73	0.07%
2023/09/22	0	40.90	0	0.00	40.75	0	73	0.01%
2023/09/21	0	41.05	0	0.00	40.80	0	74	0.02%
2023/09/19	0	44.00	0	0.00	41.20	0	75	0.02%
2023/09/18	0.1	41.10	0	0.00	40.90	0.1	75	0.08%
2023/09/15	0	0.00	4	41.01	41.15	-4	76	-5.23%
2023/09/14	0	41.00	2	41.03	40.95	-2	76	-2.59%
2023/09/13	0	0.00	2	40.85	40.95	-2	78	-2.54%
2023/09/12	0	0.00	2	40.93	40.75	-2	79	-2.51%
2023/09/11	1.1	40.80	0	0.00	40.75	1.1	80	1.38%
2023/09/08	0	41.45	0	0.00	41.35	0	80	0.01%
2023/09/07	0	41.60	0	0.00	41.40	0	83	0.01%
2023/09/06	2	41.66	2	41.97	41.80	0	84	0.03%
2023/09/05	0.1	41.45	0	0.00	41.20	0.1	84	0.06%
2023/09/04	0	0.00	1	41.35	41.45	-1	84	-1.19%
2023/09/01	1	41.60	0	0.00	41.65	1	86	1.16%
2023/08/31	0	0.00	1	41.50	41.65	-1	87	-1.14%
2023/08/22	0	0.00	1	40.85	40.80	-1	93	-1.07%
2023/08/21	1	41.20	0	0.00	41.10	1	93	1.07%
2023/08/18	1	41.10	9	40.85	41.10	-8	93	-8.57%
2023/08/17	1	40.20	0	0.00	40.90	1	93	1.08%
2023/08/16	6	41.12	1	41.70	40.90	5	93	5.37%
2023/08/15	2	40.10	0	0.00	40.20	2	92	2.17%
2023/08/14	0	0.00	1	40.30	40.20	-1	92	-1.08%
2023/08/11	2	40.73	0	0.00	40.70	2	93	2.15%
2023/08/10	0.1	41.50	0	0.00	41.10	0.1	92	0.05%
2023/08/09	0	0.00	2	41.45	41.50	-2	92	-2.16%
2023/08/07	3	41.47	0	0.00	41.40	3	94	3.18%
2023/08/02	1	41.35	0	0.00	41.15	1	94	1.06%
2023/07/28	1	41.70	1	41.80	41.80	0	94	0.00%
2023/07/27	0	0.00	1	41.85	41.95	-1	94	-1.06%
2023/07/26	1	40.85	1	40.95	40.95	0	93	0.00%
2023/07/25	1	40.60	0	0.00	40.50	1	93	1.07%
2023/07/24	1	40.90	1	41.65	40.90	0	92	0.00%
2023/07/21	1	41.50	0	0.00	41.45	1	92	1.08%
2023/07/20	0	0.00	1	40.45	41.00	-1	93	-1.07%
2023/07/18	1	41.35	4	41.11	41.05	-3	93	-3.21%
2023/07/17	1	41.10	2.1	41.33	41.20	-1.1	93	-1.17%
2023/07/14	3	41.50	0	0.00	41.50	3	92	3.25%
2023/07/13	0	0.00	1	41.55	41.45	-1	91	-1.09%
2023/07/12	2	41.55	0	0.00	41.55	2	91	2.19%
2023/07/11	0	0.00	0.1	42.65	42.10	-0.1	91	-0.11%
2023/07/10	0	0.00	1	42.45	42.30	-1	91	-1.09%
2023/07/07	4	42.20	3	42.08	42.25	1	90	1.10%
2023/07/06	0	0.00	3.1	43.12	43.00	-3.1	88	-3.50%
2023/07/05	1	43.30	0	0.00	43.30	1	88	1.13%
2023/07/04	1	43.60	0.1	44.00	43.50	0.9	88	1.01%
2023/07/03	0	0.00	0	44.50	43.80	0	87	0.00%
2023/06/30	2	43.63	0	44.50	43.90	2	86	2.31%
2023/06/29	1	43.90	0.3	44.00	43.85	0.7	86	0.81%
2023/06/28	1	43.75	0	0.00	43.90	1	85	1.17%
2023/06/21	2	44.35	0	0.00	44.35	2	85	2.37%
2023/06/19	4	44.30	1.1	44.52	44.70	3	84	3.48%
2023/06/15	4	44.45	0	0.00	44.55	4	82	4.86%
2023/06/14	10	44.51	0	0.00	44.50	10	82	12.16%
2023/06/13	5	44.55	0	0.00	44.55	5	85	5.84%
2023/06/12	0	45.05	0	0.00	45.05	0	84	0.01%
2023/06/07	4	44.99	3	45.00	45.00	1	86	1.16%
2023/06/06	1	45.80	1	45.85	45.85	0	87	0.00%
2023/06/05	5	45.79	0	0.00	45.90	5	87	5.72%
2023/06/02	2	45.20	0	0.00	45.20	2	86	2.32%
2023/05/31	0	0.00	1	45.45	45.50	-1	93	-1.07%
2023/05/29	3	45.18	0	0.00	45.10	3	97	3.08%
2023/05/25	0	0.00	2	46.00	45.80	-2	98	-2.03%
2023/05/23	8	46.30	6	46.33	46.20	2	102	1.96%
2023/05/22	0	0.00	1	46.15	46.25	-1	103	-0.96%
2023/05/17	2	44.23	1	45.05	44.95	1	106	0.94%
2023/05/16	0	0.00	2	44.85	44.75	-2	106	-1.89%
2023/05/15	1	44.05	0	0.00	44.30	1	108	0.92%
2023/05/12	1	44.05	1	44.75	44.50	0	112	0.00%
2023/05/11	1	45.15	1	45.95	45.00	0	112	0.00%
2023/05/10	1	45.50	0	0.00	45.70	1	113	0.88%
2023/05/09	0	0.00	0	46.50	45.90	0	113	0.00%
2023/05/05	1.1	46.27	1	46.45	46.55	0.1	120	0.04%
2023/05/03	0	45.70	0	0.00	45.60	0	128	0.02%
2023/04/28	0	0.00	1	46.00	46.15	-1	133	-0.75%
2023/04/26	0	0.00	5	45.52	45.45	-5	145	-3.43%
2023/04/25	3	45.98	1	45.65	45.75	2	149	1.34%
2023/04/21	1	45.80	0	0.00	45.50	1	159	0.63%
2023/04/20	1	46.50	0	0.00	46.55	1	164	0.61%
2023/04/18	0.2	47.15	0	0.00	46.75	0.2	237	0.06%
2023/04/17	0	47.10	0	0.00	47.00	0	295	0.00%
2023/04/14	2	46.88	0	0.00	46.95	2	296	0.68%
2023/04/12	0	0.00	1	47.40	47.40	-1	300	-0.33%
2023/04/11	0	47.83	0	0.00	47.30	0	305	0.01%
2023/04/07	0.1	47.70	0	0.00	47.50	0.1	314	0.03%
2023/03/31	0.1	47.60	0	0.00	47.35	0.1	345	0.03%
2023/03/30	1	47.75	0	0.00	47.55	1	365	0.27%
2023/03/29	1	47.30	1	47.40	47.35	0	411	0.00%
2023/03/23	0	0.00	0.1	47.70	47.55	-0.1	526	-0.02%
2023/03/22	0.1	47.90	0	0.00	47.55	0.1	526	0.02%
2023/03/21	0	0.00	1	47.35	47.55	-1	526	-0.19%
2023/03/17	1	46.60	1	46.50	46.60	0	529	0.00%
2023/03/16	1	47.05	0.1	46.95	46.25	0.9	529	0.17%
2023/03/15	0.1	48.20	0	0.00	47.70	0.1	527	0.02%
2023/03/13	0	48.50	0	0.00	48.45	0	534	0.00%
2023/03/10	0.1	49.05	0	0.00	48.70	0.1	535	0.02%
2023/03/08	5	49.33	0	0.00	49.75	5	535	0.93%
2023/03/07	7	49.61	0	0.00	49.50	7	535	1.31%
2023/03/06	0	0.00	1	49.65	49.70	-1	534	-0.19%
2023/03/03	1	49.30	1	49.20	49.65	0	533	0.00%
2023/03/01	0	0.00	65	48.31	48.00	-65	529	-12.27%
2023/02/21	1	48.95	0	0.00	48.95	1	526	0.19%
2023/02/15	0.2	48.43	0	0.00	48.00	0.2	536	0.04%
2023/02/13	0	0.00	2	48.10	47.95	-2	539	-0.37%
2023/02/09	1	49.45	0	0.00	49.35	1	542	0.18%
2023/02/07	1	49.85	0	0.00	49.70	1	547	0.18%
2023/02/03	66	50.92	1	50.60	50.50	65	568	11.43%
2023/02/02	1	50.50	0.1	50.00	50.70	0.9	567	0.16%
2023/02/01	0	0.00	0.1	49.75	49.60	-0.1	569	-0.01%
2023/01/30	1	49.31	0	0.00	49.35	1	566	0.18%
2023/01/17	0	49.95	0	0.00	49.70	0	563	0.00%
2023/01/16	1.1	49.51	1	50.19	49.00	0	556	0.01%
2023/01/13	0.1	49.82	0	0.00	49.90	0.1	552	0.02%
2023/01/10	0	0.00	1	51.90	50.80	-1	538	-0.19%
2023/01/09	1	52.10	0	0.00	51.80	1	533	0.19%
2023/01/06	2.1	54.00	8	52.51	53.30	-6	524	-1.13%
2023/01/05	13	53.28	8	53.00	54.00	5	466	1.07%
2022/12/30	1	50.80	0	0.00	50.10	1	409	0.24%
2022/12/28	0	0.00	1	50.10	50.00	-1	403	-0.25%
2022/12/27	0	0.00	3	51.00	51.00	-3	400	-0.75%
2022/12/26	4	52.58	3	52.03	51.80	1	396	0.25%
2022/12/23	1	53.00	4	52.63	52.10	-3	389	-0.77%
2022/12/22	3	52.77	3	51.80	51.50	0	373	0.00%
2022/12/21	6.1	53.42	4	53.18	52.90	2.1	358	0.59%
2022/12/20	17	52.42	13	51.01	53.60	4	314	1.27%
2022/12/19	13	52.52	13	52.37	49.60	0	263	0.00%
2022/12/16	1	47.75	1	48.50	48.20	0	220	0.00%
2022/12/12	0.1	46.90	0	0.00	46.80	0.1	213	0.05%
2022/12/07	1	46.60	1	46.50	46.65	0	216	0.00%
2022/12/06	1	47.45	1	47.40	47.45	0	214	0.00%
2022/12/05	1	47.95	0	0.00	47.75	1	211	0.47%
2022/11/23	0.1	43.95	0	0.00	44.50	0.1	218	0.04%
2022/11/22	0.2	43.90	0	0.00	43.55	0.2	221	0.09%
2022/11/17	0	0.00	3	45.30	44.90	-3	241	-1.24%
2022/11/14	0	0.00	0.2	46.00	46.15	-0.2	244	-0.08%
2022/11/11	0	0.00	1.2	45.57	45.40	-1.2	244	-0.49%
2022/11/10	0	0.00	10	44.32	44.25	-10	241	-4.14%
2022/11/08	10	46.00	0	0.00	44.90	10	245	4.07%
2022/11/04	1	43.80	0	0.00	44.00	1	243	0.41%
2022/11/01	21	44.29	21	44.97	43.70	0	237	0.01%
2022/10/26	0.2	40.50	0	0.00	40.50	0.2	221	0.09%
2022/10/14	0.2	42.00	1	41.25	41.30	-0.8	233	-0.34%
2022/09/29	0.2	45.45	0	0.00	45.45	0.2	255	0.08%
2022/09/27	0	0.00	1.1	45.82	46.20	-1.1	261	-0.42%
2022/09/26	0	0.00	0.9	47.05	45.80	-0.9	277	-0.33%
2022/09/23	0.3	50.00	0	0.00	49.40	0.3	282	0.10%
2022/09/22	0	0.00	1.3	49.65	50.00	-1.3	291	-0.43%
2022/09/21	0	0.00	1	50.21	50.20	-1	295	-0.34%
2022/09/16	0	0.00	0.4	51.48	51.00	-0.4	314	-0.13%
2022/09/14	1	51.70	2	51.65	51.60	-1	336	-0.31%
2022/09/13	1	52.10	0.4	52.50	52.20	0.6	361	0.16%
2022/09/12	11.1	52.73	10.1	52.12	52.30	1	379	0.27%
2022/09/08	1	52.01	0	0.00	52.30	1	390	0.26%
2022/09/07	0	0.00	1	51.50	51.50	-1	401	-0.25%
2022/09/06	0	53.00	0	0.00	52.20	0	404	0.01%
2022/09/02	2	55.45	1	55.40	55.10	1	411	0.24%
2022/09/01	3.3	56.21	4	56.23	56.00	-0.7	413	-0.16%
2022/08/31	1	57.80	0	0.00	57.30	1	423	0.24%
2022/08/30	1	56.70	2.5	56.60	57.20	-1.5	421	-0.36%
2022/08/29	0	0.00	1	56.20	56.00	-1	425	-0.24%
2022/08/26	0	0.00	0	57.60	57.20	0	423	0.00%
2022/08/25	1	56.60	1	57.00	57.30	0	425	0.00%
2022/08/24	0	0.00	3	56.67	56.60	-3	422	-0.71%
2022/08/19	0	54.60	2	55.90	55.90	-2	420	-0.47%
2022/08/17	0	0.00	1	54.40	54.30	-1	419	-0.24%
2022/08/12	1	52.50	4	52.83	52.80	-3	435	-0.69%
2022/08/11	1	52.00	0	52.00	52.20	1	454	0.22%
2022/08/10	0	0.00	0	51.85	51.40	0	460	0.00%
2022/08/05	0.1	51.60	2.1	51.50	51.60	-2	498	-0.41%
2022/08/04	1	49.30	1	49.25	49.90	0	522	0.00%
2022/08/01	0	0.00	0.1	52.10	51.50	-0.1	593	-0.01%
2022/07/29	1	52.00	0	0.00	51.80	1	612	0.16%
2022/07/28	1	51.50	1	51.30	51.10	0	627	0.00%
2022/07/27	1	52.00	0	0.00	52.00	1	652	0.15%
2022/07/22	4	53.00	1	53.60	53.00	3	805	0.37%
2022/07/21	2	53.35	0.3	53.20	53.90	1.7	1,005	0.17%
2022/07/20	0	0.00	2.1	52.71	52.80	-2.1	1,395	-0.15%
2022/07/19	2	52.80	2	52.70	52.50	0	2,239	0.00%
2022/07/18	0	52.30	0	0.00	52.50	0	2,457	0.00%
2022/07/15	1	51.79	2	51.65	51.90	-1	2,484	-0.04%
2022/07/14	0	52.30	0	0.00	52.50	0	2,502	0.00%
2022/07/13	0	0.00	0.1	51.70	51.70	-0.1	2,523	-0.01%
2022/07/12	0	50.70	0	0.00	50.00	0	2,600	0.00%
2022/07/08	0	0.00	1	52.10	52.10	-1	2,646	-0.04%
2022/07/07	1	50.10	2	51.05	52.30	-1	2,650	-0.04%
2022/07/06	1.1	52.34	1.1	51.53	51.50	0	2,669	0.00%
2022/07/05	3	51.83	0	0.00	53.30	3	2,700	0.11%
2022/07/01	2.4	50.31	0	0.00	49.10	2.4	2,796	0.09%
2022/06/30	1	52.00	0	0.00	52.00	1	2,923	0.03%
2022/06/29	2.1	54.97	0	0.00	54.90	2.1	3,112	0.07%
2022/06/28	2	55.90	0	0.00	56.00	2	3,231	0.06%
2022/06/24	5	55.72	3	55.80	55.70	2	3,346	0.06%
2022/06/23	1.5	55.00	0	0.00	54.90	1.5	3,368	0.04%
2022/06/22	0.1	57.00	1	58.10	56.40	-0.9	3,368	-0.03%
2022/06/21	0	0.00	4	58.28	59.40	-4	3,358	-0.12%
2022/06/20	1	56.90	1	55.40	54.80	0	3,334	0.00%
2022/06/17	1.1	60.58	1	61.60	60.30	0.1	3,320	0.00%
2022/06/16	0.2	65.70	0	0.00	63.70	0.2	3,312	0.01%
2022/06/15	2.1	68.53	0	0.00	67.60	2.1	3,310	0.06%
2022/06/14	0	0.00	1	67.90	68.00	-1	3,314	-0.03%
2022/06/13	3.1	69.05	0	0.00	68.70	3.1	3,316	0.09%
2022/06/08	5.1	70.12	0	0.00	70.70	5.1	3,318	0.15%
2022/06/02	2	69.70	0	0.00	69.70	2	3,342	0.06%
2022/06/01	0	0.00	0.1	71.20	70.50	-0.1	3,351	0.00%
2022/05/30	0	0.00	1	70.60	71.20	-1	3,361	-0.03%
2022/05/27	1	69.70	0	0.00	69.70	1	3,361	0.03%
2022/05/26	0.1	70.70	0.4	70.31	69.80	-0.3	3,364	-0.01%
2022/05/25	0	0.00	2	70.50	70.90	-2	3,378	-0.06%
2022/05/24	0	0.00	1	70.10	70.00	-1	3,433	-0.03%
2022/05/23	0	0.00	2	70.35	71.10	-2	3,438	-0.06%
2022/05/20	1	69.20	2	69.40	69.10	-1	3,443	-0.03%
2022/05/19	0	0.00	2	70.15	69.00	-2	3,459	-0.06%
2022/05/18	1	69.00	9	68.92	69.60	-8	3,459	-0.23%
2022/05/17	1	68.90	2	68.60	68.90	-1	3,468	-0.03%
2022/05/16	1	69.20	0	0.00	69.80	1	3,471	0.03%
2022/05/13	3	68.63	1	68.70	69.30	2	3,477	0.06%
2022/05/12	1	70.96	1	68.60	68.30	0	3,493	0.00%
2022/05/11	10	73.79	1	73.20	71.80	9	3,568	0.25%
2022/05/10	6	73.42	2.1	73.50	73.00	3.9	3,567	0.11%
2022/05/09	2.1	76.43	3	76.17	75.50	-0.9	3,575	-0.03%
2022/05/06	2.1	74.85	0	0.00	74.90	2.1	3,586	0.06%
2022/05/05	0	0.00	1.1	77.40	76.70	-1.1	3,631	-0.03%
2022/05/04	1.1	77.05	0.1	77.30	76.70	1	3,785	0.03%
2022/04/29	5.1	77.48	3.1	77.34	77.50	1.9	4,312	0.04%
2022/04/28	28.4	78.07	29.1	78.43	78.00	-0.7	4,541	-0.02%
2022/04/27	93.1	76.73	100.1	76.46	76.40	-6.9	4,619	-0.15%
2022/04/26	61.1	81.88	63	85.20	77.60	-1.9	4,661	-0.04%
2022/04/25	71.2	92.94	52	93.24	85.50	19.2	4,578	0.42%
2022/04/22	5	84.00	14.3	84.07	87.40	-9.3	4,137	-0.22%
2022/04/21	2	80.80	0.1	79.60	79.50	1.9	4,806	0.04%
2022/04/20	2	79.15	4	79.68	79.80	-2	5,549	-0.04%
2022/04/19	2	78.15	0.1	78.80	77.80	2	5,886	0.03%
2022/04/18	4.2	81.08	6	81.38	80.30	-1.9	6,132	-0.03%
2022/04/15	3	79.02	0.1	79.20	79.10	2.9	6,128	0.05%
2022/04/14	1	77.80	2	77.35	78.50	-1	6,265	-0.02%
2022/04/13	2	75.85	0	0.00	76.10	2	6,348	0.03%
2022/04/12	2	77.20	2	76.10	75.70	0	6,375	0.00%
2022/04/11	3	77.13	2	77.50	77.50	1	6,387	0.02%
2022/04/08	2	77.20	0	0.00	77.00	2	6,354	0.03%
2022/04/07	22.2	79.33	19	80.23	78.20	3.2	6,324	0.05%
2022/04/06	15	83.00	14.1	83.34	82.40	0.9	6,239	0.01%
2022/04/01	36	81.44	46.2	81.03	81.30	-10.1	6,103	-0.17%
2022/03/31	10	80.00	13	78.27	78.80	-3	5,907	-0.05%
2022/03/30	8	77.67	4.2	77.01	77.70	3.8	5,786	0.07%
2022/03/29	3	73.80	12	74.70	74.10	-9	5,719	-0.16%
2022/03/28	12	77.20	13	77.20	77.20	-1	5,663	-0.02%
2022/03/24	0	0.00	1	71.20	71.80	-1	5,636	-0.02%
2022/03/23	3	71.20	0	0.00	70.80	3	5,647	0.05%
2022/03/21	2	71.90	0	0.00	72.00	2	5,651	0.04%
2022/03/18	0.5	70.30	2	72.00	71.50	-1.5	5,653	-0.03%
2022/03/17	1	70.20	0	0.00	70.50	1	5,649	0.02%
2022/03/16	2.2	68.81	4	68.73	68.40	-1.8	5,684	-0.03%
2022/03/14	1	71.00	2	70.95	71.30	-1	5,680	-0.02%
2022/03/11	0	0.00	0.1	70.28	70.40	-0.1	5,682	0.00%
2022/03/10	1.5	71.00	0.1	71.00	71.10	1.5	5,687	0.03%
2022/03/09	1	68.20	0.1	68.50	69.50	0.9	5,695	0.02%
2022/03/08	2	68.00	1	68.30	67.60	1	5,733	0.02%
2022/03/07	2.2	71.77	1	71.70	71.10	1.2	5,760	0.02%
2022/03/04	1	75.20	0	0.00	75.10	1	5,821	0.02%
2022/03/02	0	0.00	1	75.10	75.00	-1	5,847	-0.02%
2022/03/01	0	0.00	0.1	75.20	76.00	-0.1	5,846	0.00%
2022/02/25	3.1	75.24	1.4	75.33	75.20	1.7	5,843	0.03%
2022/02/24	4.8	76.54	5	78.70	75.60	-0.2	5,831	0.00%
2022/02/23	0	76.50	0	0.00	76.80	0	5,779	0.00%
2022/02/22	2.2	76.09	2	75.90	76.10	0.2	5,776	0.00%
2022/02/21	0	0.00	2	79.70	78.30	-2	5,762	-0.03%
2022/02/18	1	78.50	4.2	78.97	78.70	-3.2	5,748	-0.05%
2022/02/17	5.1	78.34	0	0.00	78.00	5.1	5,735	0.09%
2022/02/16	1.1	78.73	7	78.93	78.90	-5.9	5,735	-0.10%
2022/02/15	2.5	78.97	0	0.00	78.60	2.5	5,732	0.04%
2022/02/14	19	79.61	8	80.04	79.30	11	5,729	0.19%
2022/02/11	12	83.56	5.6	84.38	83.60	6.5	5,715	0.11%
2022/02/10	3.7	79.10	0	0.00	79.20	3.7	5,627	0.06%
2022/02/09	5.1	78.90	5	78.82	79.00	0.1	5,623	0.00%
2022/02/08	6.2	78.43	1	78.10	78.20	5.2	5,617	0.09%
2022/02/07	0.3	79.00	6.1	78.47	79.60	-5.8	5,614	-0.10%
2022/01/26	17.3	82.93	21.2	83.32	83.50	-3.9	5,649	-0.07%
2022/01/25	15.2	87.36	18.2	88.95	86.40	-3	5,511	-0.05%
2022/01/24	44.1	92.74	36.2	92.81	93.00	8	5,368	0.15%
2022/01/21	17	87.45	26	87.75	88.30	-9	5,003	-0.18%
2022/01/20	14.2	85.73	36.2	87.28	85.00	-22	4,744	-0.46%
2022/01/19	29	92.48	22.2	91.77	91.30	6.8	4,575	0.15%
2022/01/18	25.3	93.57	118.2	96.13	91.50	-92.9	4,344	-2.14%	大賣/
2022/01/17	110.2	96.14	54.2	97.12	96.20	56	4,085	1.37%	大買/
2022/01/14	143.3	97.44	190	96.21	94.10	-46.7	3,690	-1.27%	大買/大賣/
2022/01/13	174	94.84	126.2	91.32	96.60	47.8	2,810	1.70%	大買/大賣/
2022/01/12	105	89.54	38.1	89.02	90.10	66.9	2,047	3.27%	大買/
2022/01/11	39.4	87.13	162	90.04	82.90	-122.6	1,697	-7.22%	大賣/鉅額交易
2022/01/10	138	91.98	32.1	91.44	92.00	105.9	1,435	7.38%	大買/鉅額交易
2022/01/07	169	83.55	155.7	83.42	83.70	13.3	1,369	0.97%	大買/大賣/
2022/01/06	2.1	76.83	6	77.55	76.10	-3.9	1,223	-0.32%
2022/01/05	9.4	74.84	15	74.17	73.30	-5.6	1,131	-0.50%
2022/01/04	11	74.32	12	74.40	74.70	-1	1,112	-0.09%
2022/01/03	1	71.70	0	0.00	71.60	1	1,087	0.09%
2021/12/29	0.1	72.50	0	0.00	72.40	0.1	1,127	0.00%
2021/12/27	2	72.30	1	72.50	72.30	1	1,178	0.08%
2021/12/24	2	72.60	0	0.00	72.20	2	1,198	0.17%
2021/12/23	1	72.70	0	0.00	72.70	1	1,211	0.08%
2021/12/22	3	73.60	0	0.00	73.10	3	1,243	0.24%
2021/12/21	4	73.70	7	73.79	73.70	-3	1,258	-0.24%
2021/12/20	5	72.94	0	0.00	72.60	5	1,269	0.39%
2021/12/17	0	0.00	5	74.00	73.50	-5	1,288	-0.39%
2021/12/15	1	71.30	0	0.00	71.50	1	1,326	0.08%
2021/12/14	1	70.80	5	70.80	70.80	-4	1,370	-0.29%
2021/12/13	5	72.04	1	72.30	71.80	4	1,436	0.28%
2021/12/10	11	75.58	7	73.84	72.50	4	1,637	0.25%
2021/12/09	0	0.00	0.1	72.60	72.20	-0.1	1,926	0.00%
2021/12/08	0	0.00	3	73.07	72.90	-3	2,029	-0.15%
2021/12/07	1	73.80	1	73.40	73.00	0	2,411	0.00%
2021/12/03	0	0.00	11	74.37	74.90	-11	2,536	-0.43%
2021/12/02	11	75.14	2	74.00	74.60	9	2,636	0.34%
2021/12/01	2	73.40	5	77.92	73.20	-3	2,610	-0.11%
2021/11/30	10	72.12	36	74.00	72.50	-26	2,587	-1.00%
2021/11/29	38	75.20	8	75.18	75.20	30	2,540	1.18%
2021/11/26	2.4	68.21	1	68.70	68.40	1.4	2,523	0.06%
2021/11/25	1	69.80	2	69.90	69.60	-1	2,525	-0.04%
2021/11/24	1	69.10	0	0.00	69.40	1	2,535	0.04%
2021/11/23	0	0.00	1	69.80	68.80	-1	2,586	-0.04%
2021/11/22	3	69.80	0	0.00	69.40	3	2,605	0.12%
2021/11/16	2	70.70	5	70.32	70.20	-3	2,712	-0.11%
2021/11/15	0	0.00	5	70.12	70.10	-5	2,724	-0.18%
2021/11/11	0.1	72.58	10	72.08	72.40	-9.9	2,763	-0.36%
2021/11/10	1	76.00	5	75.66	74.00	-4	2,773	-0.14%
2021/11/09	10	74.62	19	73.91	74.40	-9	2,791	-0.32%
2021/11/08	4	74.50	4	74.13	74.50	0	2,799	0.00%
2021/11/05	10	75.35	1	73.20	73.40	9	2,812	0.32%
2021/11/04	5	75.56	1.1	77.29	75.80	3.9	2,816	0.14%
2021/11/03	7	79.53	15	80.25	78.50	-8	2,795	-0.29%
2021/11/02	6	75.55	1	73.90	75.50	5	2,741	0.18%
2021/11/01	2.1	74.38	5	73.72	73.70	-2.9	2,741	-0.11%
2021/10/29	5	71.66	0	0.00	72.40	5	2,714	0.18%
2021/10/28	1	69.80	0	0.00	69.20	1	2,709	0.04%
2021/10/27	18	68.51	0	0.00	68.60	18	2,736	0.66%
2021/10/26	0	0.00	2	70.10	68.90	-2	2,766	-0.07%
2021/10/25	2	69.20	0	0.00	69.10	2	2,801	0.07%
2021/10/22	4	66.85	0	0.00	66.60	4	2,790	0.14%
2021/10/21	1	68.80	1	68.00	69.00	0	2,817	0.00%
2021/10/20	1	67.90	1	68.00	67.50	0	2,851	0.00%
2021/10/19	0	0.00	3	66.50	66.50	-3	2,891	-0.10%
2021/10/18	0	0.00	3.1	65.37	65.40	-3.1	2,966	-0.10%
2021/10/15	1	64.70	3	65.90	65.90	-2	3,048	-0.07%
2021/10/13	1	63.80	2	63.95	63.60	-1	3,189	-0.03%
2021/10/12	2	65.35	0	0.00	65.10	2	3,447	0.06%
2021/10/08	1	67.01	4	68.53	66.80	-3	3,772	-0.08%
2021/10/07	13	67.80	1	68.80	68.30	12	3,930	0.31%
2021/10/06	1	66.58	0	0.00	65.40	1	4,057	0.03%
2021/10/05	2	68.85	0	0.00	68.80	2	4,185	0.05%
2021/10/04	1.1	71.47	20	67.91	67.20	-19	4,303	-0.44%
2021/10/01	0	74.50	0	0.00	71.60	0	4,502	0.00%
2021/09/30	0	0.00	0.1	76.00	76.20	-0.1	4,711	0.00%
2021/09/29	9.1	77.61	2	75.20	75.00	7.1	4,948	0.14%
2021/09/28	2	77.10	5	76.78	77.00	-3	5,134	-0.06%
2021/09/27	0	0.00	2	76.60	76.20	-2	5,404	-0.04%
2021/09/24	1	77.01	2	77.20	77.70	-1	6,044	-0.02%
2021/09/23	12	79.29	12	77.44	76.90	0	6,573	0.00%
2021/09/22	2	78.55	0	78.70	77.00	2	7,116	0.03%
2021/09/17	1.1	81.52	1	80.90	80.80	0.1	7,356	0.00%
2021/09/16	5	79.96	42	79.48	81.70	-37	7,774	-0.48%
2021/09/15	21	80.31	19	79.03	81.00	2	7,877	0.03%
2021/09/14	64.1	82.43	27	80.25	79.90	37.1	8,048	0.46%
2021/09/13	4	80.08	7.1	80.51	78.50	-3.1	8,202	-0.04%
2021/09/10	44.2	92.27	83.2	94.41	86.10	-39	8,393	-0.47%
2021/09/09	67	94.60	18	94.60	94.60	49	8,426	0.58%
2021/09/08	12	85.22	0.1	86.00	86.00	11.9	8,439	0.14%
2021/09/07	41	77.74	48.2	77.62	78.20	-7.2	8,369	-0.09%
2021/09/06	0	0.00	2	71.30	71.10	-2	8,284	-0.02%
2021/09/03	1.2	71.58	1	71.10	70.90	0.2	8,283	0.00%
2021/09/02	2	72.85	4	72.03	74.20	-2	8,277	-0.02%
2021/08/30	2	74.81	4	75.10	74.60	-2	8,309	-0.02%
2021/08/27	4.1	75.34	0	0.00	74.00	4.1	8,351	0.05%
2021/08/26	2	82.80	1	84.10	80.80	1	8,354	0.01%
2021/08/24	3.1	84.54	1	82.60	82.00	2.1	8,793	0.02%
2021/08/23	1	85.30	1	85.20	83.60	0	8,812	0.00%
2021/08/19	1	81.50	0	0.00	79.30	1	9,200	0.01%
2021/08/18	1	80.70	0	0.00	82.90	1	9,578	0.01%
2021/08/17	0	0.00	1	78.50	78.20	-1	10,109	-0.01%
2021/08/16	1	78.50	0	0.00	80.20	1	10,142	0.01%
2021/08/12	0	0.00	1	81.90	83.00	-1	10,601	-0.01%
2021/08/11	0	0.00	2	81.00	81.20	-2	10,651	-0.02%
2021/08/10	0	83.00	0	0.00	82.30	0	10,809	0.00%
2021/08/09	0	0.00	1	85.00	84.00	-1	10,855	-0.01%
2021/08/05	1	85.70	5	85.00	84.80	-4	11,018	-0.04%
2021/08/03	1.2	88.23	0	0.00	87.90	1.2	11,015	0.01%
2021/08/02	0	87.30	0.1	87.20	90.50	-0.1	11,000	0.00%
2021/07/30	1	90.80	0	0.00	87.80	1	10,961	0.01%
2021/07/28	2	89.95	3	91.53	90.00	-1	10,876	-0.01%
2021/07/27	2	92.10	7	91.91	91.50	-5	10,843	-0.05%
2021/07/26	3	94.70	20	94.84	94.70	-17	10,808	-0.16%
2021/07/23	9	94.61	0	0.00	93.70	9	10,778	0.08%
2021/07/22	6	94.10	7	93.09	94.50	-1	10,737	-0.01%
2021/07/21	7.2	96.22	8	95.09	92.00	-0.8	10,656	-0.01%
2021/07/20	11.2	98.06	1	99.00	96.20	10.2	10,570	0.10%
2021/07/19	7	97.73	26	98.39	101.00	-19	10,518	-0.18%
2021/07/16	42.1	103.08	201	104.25	97.90	-158.9	10,404	-1.53%	大賣/鉅額交易
2021/07/15	195.3	107.77	10.1	106.42	108.00	185.2	10,137	1.83%	大買/鉅額交易
2021/07/14	25.1	96.89	4	95.20	98.20	21.1	9,804	0.22%
2021/07/13	2.1	108.21	5.1	101.80	100.00	-3	9,642	-0.03%
2021/07/12	2	110.50	4	110.00	108.50	-2	9,492	-0.02%
2021/07/09	15.1	111.99	12	109.67	109.50	3.1	9,346	0.03%
2021/07/08	14	116.85	8.2	116.42	116.00	5.9	9,206	0.06%
2021/07/07	14.3	121.33	31.3	121.95	120.00	-17	8,980	-0.19%
2021/07/06	14	127.68	18	127.08	125.00	-4	8,754	-0.05%
2021/07/05	13	132.53	24.1	129.61	128.00	-11.1	8,503	-0.13%
2021/07/02	45.3	140.38	45.2	144.34	137.00	0.2	8,289	0.00%
2021/07/01	56	144.37	23	144.35	143.00	33	8,002	0.41%
2021/06/30	51	138.77	56.1	138.01	139.00	-5.1	7,351	-0.07%
2021/06/29	209.2	138.28	182.1	138.48	134.00	27.1	6,800	0.40%	大買/大賣/
2021/06/28	23	122.76	96	122.90	126.50	-73	6,232	-1.17%
2021/06/25	125.2	113.17	48	114.56	115.00	77.1	5,962	1.29%	大買/
2021/06/24	170	106.95	187.2	106.56	107.00	-17.2	5,506	-0.31%	大買/大賣/
2021/06/23	86	101.30	48	101.63	97.60	38	5,335	0.71%
2021/06/22	80.1	113.03	31	113.05	106.00	49.1	4,957	0.99%
2021/06/21	32.1	104.98	30	105.92	107.50	2.1	4,475	0.05%
2021/06/18	79	97.84	73	97.96	98.00	6	4,181	0.14%
2021/06/10	0	0.00	1	78.90	78.00	-1	3,654	-0.03%
2021/06/09	0	0.00	1	80.90	81.00	-1	3,636	-0.03%
2021/06/08	1	83.80	3.1	83.77	82.80	-2.1	3,615	-0.06%
2021/06/07	1	75.00	8	78.40	82.00	-7	3,590	-0.19%
2021/06/04	8	78.20	14	79.59	79.10	-6	3,577	-0.17%
2021/06/03	5	81.76	9	83.39	82.90	-4	3,527	-0.11%
2021/06/02	21.1	86.72	21.1	86.59	88.70	-0.1	3,483	0.00%
2021/06/01	25.2	80.16	31.1	81.41	80.70	-6	3,318	-0.18%
2021/05/31	14	85.50	2.3	85.50	85.50	11.7	3,014	0.39%
2021/05/28	55.4	76.17	132.7	75.74	77.80	-77.3	2,979	-2.60%	大賣/
2021/05/27	138.7	70.32	33.2	70.10	70.80	105.6	2,773	3.81%	大買/鉅額交易
2021/05/26	16	61.91	20	63.07	64.40	-4	2,496	-0.16%
2021/05/25	218.2	58.94	194.1	59.35	58.60	24.1	2,097	1.15%	大買/大賣/
2021/05/24	1	54.20	6	54.20	54.20	-5	1,521	-0.33%
2021/05/21	23	48.22	22	48.62	49.30	1	1,470	0.07%
2021/05/20	189	44.75	183	44.83	44.85	6	1,218	0.49%	大買/大賣/
2021/05/19	16.1	41.04	11.1	42.24	40.80	5	957	0.53%
2021/05/18	20	41.65	4.1	42.12	41.50	15.9	884	1.80%
2021/05/17	3.1	40.42	29.2	40.29	40.55	-26.1	698	-3.73%
2021/05/14	15.3	37.81	7.2	37.85	36.90	8.1	627	1.29%
2021/05/13	1.1	37.35	36	38.24	38.80	-34.9	501	-6.96%
2021/05/11	0	0.00	1	35.95	34.60	-1	378	-0.26%
2021/05/10	0	0.00	0.3	35.00	35.10	-0.3	359	-0.08%
2021/05/06	5	34.15	0	0.00	34.20	5	357	1.40%
2021/04/29	0.1	35.20	1	35.15	35.00	-0.9	351	-0.24%
2021/04/22	0.2	35.30	0	0.00	34.65	0.2	327	0.05%
2021/04/15	0	0.00	1	34.35	34.35	-1	306	-0.33%
2021/04/14	7	33.94	0	0.00	33.90	7	304	2.30%
2021/04/13	0	0.00	2	34.20	34.20	-2	301	-0.66%
2021/04/12	0	0.00	4	34.30	34.30	-4	298	-1.34%
2021/04/09	1	34.35	4	34.45	34.45	-3	296	-1.01%
2021/04/08	0	0.00	4	34.55	34.55	-4	305	-1.31%
2021/04/07	0	0.00	0.1	35.00	34.70	-0.1	300	-0.02%
2021/04/01	20	34.65	0	0.00	34.60	20	293	6.81%
2021/03/23	0	0.00	1	34.20	34.20	-1	297	-0.34%
2021/03/22	0	0.00	2	34.45	34.50	-2	292	-0.68%
2021/03/19	0	0.00	5	34.30	34.25	-5	285	-1.75%
2021/03/18	0.1	34.00	2	34.35	34.20	-2	280	-0.69%
2021/03/11	0	0.00	1	33.20	33.20	-1	263	-0.38%
2021/03/10	18	32.51	0	0.00	32.90	18	267	6.74%
2021/03/08	2.1	33.42	0	0.00	33.35	2.1	245	0.86%
2021/02/26	1	31.70	0	0.00	31.85	1	221	0.45%
2021/02/23	1	32.00	0	0.00	32.00	1	224	0.45%
2021/01/28	0	31.60	0	0.00	31.90	0	238	0.00%
2021/01/27	1	32.50	0	0.00	32.20	1	244	0.41%
2021/01/18	1	32.55	0	0.00	32.65	1	298	0.33%
2020/12/29	4	33.59	0	0.00	33.55	4	272	1.47%
2020/12/24	4	33.60	0	0.00	33.65	4	271	1.47%
2020/12/22	0	0.00	5	34.00	33.70	-5	275	-1.82%
2020/12/08	5	33.50	0	0.00	33.40	5	262	1.91%
2020/12/01	0	0.00	1	33.50	33.45	-1	285	-0.35%
2020/11/27	1	33.70	0	0.00	33.70	1	284	0.35%
2020/11/24	0	0.00	1	33.55	33.60	-1	290	-0.34%
2020/11/13	1	33.90	0	0.00	33.90	1	290	0.34%
2020/11/12	1	34.25	0	0.00	33.60	1	290	0.34%
2020/11/05	1	35.00	0	0.00	35.00	1	297	0.34%
2020/11/03	1	35.65	1	36.00	35.05	0	292	0.00%
2020/11/02	0	0.00	5	35.01	35.00	-5	275	-1.82%
2020/10/30	1.1	34.99	0	0.00	34.80	1.1	274	0.39%
2020/10/29	0	0.00	1	34.40	34.60	-1	272	-0.37%
2020/10/28	2	34.83	2	34.85	34.80	0	271	0.00%
2020/10/27	1	34.20	0	0.00	34.20	1	261	0.38%
2020/10/23	1	33.60	0	0.00	33.50	1	257	0.39%
2020/10/22	1	33.60	0	0.00	33.60	1	260	0.38%
2020/10/19	1	33.60	0	0.00	33.60	1	274	0.36%
2020/10/16	1	33.40	0	0.00	33.40	1	277	0.36%
2020/10/08	1	34.00	0	0.00	34.00	1	294	0.34%
2020/09/29	1	33.00	0	0.00	33.00	1	344	0.29%
2020/09/28	1	32.60	0	0.00	32.70	1	353	0.28%
2020/09/22	0	34.20	0	0.00	33.95	0	386	0.01%
2020/09/21	1	34.05	0	0.00	34.05	1	391	0.26%
2020/09/16	2	33.90	2	34.30	34.15	0	407	0.00%
2020/09/07	3	35.13	3	35.27	35.00	0	454	0.00%
2020/08/28	1	32.90	0	0.00	32.75	1	545	0.18%
2020/08/21	0	0.00	3	33.45	33.25	-3	635	-0.47%
2020/08/20	3	32.82	0	0.00	32.85	3	648	0.46%
2020/08/19	0	0.00	3	34.43	34.15	-3	659	-0.46%
2020/08/14	1	34.60	0	0.00	34.65	1	828	0.12%
2020/08/13	7	33.47	1	34.35	34.10	6	866	0.69%
2020/08/07	0	0.00	1	33.85	33.90	-1	1,107	-0.09%
2020/08/06	0	0.00	1	34.05	33.90	-1	1,109	-0.09%
2020/08/05	0	0.00	1	34.00	34.40	-1	1,110	-0.09%
2020/08/04	1	33.20	3	33.50	33.70	-2	1,116	-0.18%
2020/08/03	0	0.00	8	32.80	32.80	-8	1,155	-0.69%
2020/07/24	1	32.45	0	0.00	32.40	1	1,197	0.08%
2020/07/22	1	33.65	0	0.00	33.55	1	1,205	0.08%
2020/07/17	1	33.30	0	0.00	32.95	1	1,233	0.08%
2020/07/15	0	0.00	1	33.55	33.40	-1	1,240	-0.08%
2020/07/14	2	33.23	0	0.00	33.20	2	1,242	0.16%
2020/07/10	2	34.45	0	0.00	34.00	2	1,240	0.16%
2020/07/09	2	35.23	0	0.00	35.10	2	1,241	0.16%
2020/07/07	2	35.35	1	35.35	35.20	1	1,237	0.08%
2020/07/06	1	35.90	0	0.00	35.95	1	1,233	0.08%
2020/07/03	2	36.05	0	0.00	36.00	2	1,228	0.16%
2020/07/02	0	0.00	10	35.52	35.85	-10	1,219	-0.82%
2020/07/01	3	34.83	0	0.00	34.85	3	1,210	0.25%
2020/06/30	3	35.13	0	0.00	34.85	3	1,211	0.25%
2020/06/23	2	34.85	0	0.00	34.90	2	1,208	0.17%
2020/06/22	3	35.02	1	35.15	34.90	2	1,210	0.17%
2020/06/19	3	35.13	2	35.08	34.85	1	1,210	0.08%
2020/06/17	1	35.45	0	0.00	35.45	1	1,202	0.08%
2020/06/16	1	35.80	0	0.00	35.70	1	1,200	0.08%
2020/06/10	0	0.00	5	36.14	36.30	-5	1,177	-0.42%
2020/06/05	0	0.00	7	37.21	37.20	-7	1,172	-0.60%
2020/06/04	0	0.00	2	35.95	35.65	-2	1,146	-0.17%
2020/06/03	2	35.70	1	35.50	35.60	1	1,144	0.09%
2020/06/01	4	35.16	3	35.10	35.05	1	1,126	0.09%
2020/05/29	3	35.75	0	0.00	35.20	3	1,112	0.27%
2020/05/25	1	35.20	0	0.00	35.60	1	1,058	0.09%
2020/05/22	12	38.75	300	37.93	36.40	-288	1,034	-27.83%	大賣/鉅額交易
2020/05/21	1	38.70	2	40.58	38.50	-1	981	-0.10%
2020/05/20	8	38.28	3	38.53	38.05	5	897	0.56%
2020/05/19	5	39.57	24	38.88	39.00	-19	862	-2.20%
2020/05/18	0	0.00	12	36.35	36.35	-12	748	-1.60%
2020/05/15	332	32.81	0.2	32.90	33.05	331.8	751	44.15%	大買/鉅額交易
2020/05/14	0	0.00	2	31.05	30.45	-2	729	-0.27%
2020/05/13	2	30.80	0	0.00	31.15	2	722	0.28%
2020/05/11	12	31.75	0	0.00	31.10	12	728	1.65%
2020/05/08	0.1	31.80	0	0.00	31.75	0.1	755	0.01%
2020/04/28	0	0.00	3	30.15	30.15	-3	673	-0.45%
2020/04/27	1	30.40	2	30.33	30.35	-1	677	-0.15%
2020/04/24	0	0.00	1	29.85	29.80	-1	669	-0.15%
2020/04/22	1	28.30	0	0.00	28.50	1	636	0.16%
2020/04/16	0	0.00	6	29.10	29.10	-6	611	-0.98%
2020/04/15	0	0.00	53	29.09	29.10	-53	609	-8.69%
2020/04/14	2	29.75	4	29.49	29.45	-2	597	-0.33%
2020/04/13	15	28.45	0	0.00	29.60	15	582	2.58%
2020/04/10	1	28.00	0	0.00	28.00	1	573	0.17%
2020/04/09	8	27.94	1	28.00	27.90	7	577	1.21%
2020/04/08	1	27.75	1	27.85	27.80	0	575	0.00%
2020/04/07	1	27.40	0	0.00	27.70	1	574	0.17%
2020/04/01	8	26.53	0	0.00	26.65	8	564	1.42%
2020/03/31	1	26.35	0	0.00	26.50	1	559	0.18%
2020/03/27	9	26.33	5	26.00	25.90	4	548	0.73%
2020/03/26	10	25.58	0	0.00	25.60	10	542	1.84%
2020/03/25	0	0.00	21	25.13	25.15	-21	535	-3.92%
2020/03/24	0	0.00	6	24.46	24.45	-6	531	-1.13%
2020/03/23	6	24.07	1	24.25	23.95	5	527	0.95%
2020/03/20	1	24.05	0	0.00	23.95	1	525	0.19%
2020/03/19	5	22.71	0	0.00	22.65	5	524	0.95%
2020/03/18	0	0.00	3	24.50	24.25	-3	511	-0.59%
2020/03/16	0	0.00	15	25.05	25.00	-15	499	-3.00%
2020/03/13	17	25.58	1	25.45	26.00	16	484	3.30%
2020/03/12	5	28.42	0	0.00	27.90	5	466	1.07%
2020/03/11	5	30.16	6	30.15	29.70	-1	453	-0.22%
2020/03/10	16	29.79	1	29.55	29.80	15	450	3.33%
2020/03/09	2	30.25	3	30.35	30.25	-1	441	-0.23%
2020/03/06	2	30.65	6	30.10	30.80	-4	440	-0.91%
2020/03/03	11	30.22	0	0.00	30.00	11	430	2.56%
2020/03/02	0	0.00	6	29.65	30.20	-6	428	-1.40%
2020/02/27	1	30.90	1	31.25	30.05	0	425	0.00%
2020/02/26	6	30.55	0	0.00	30.45	6	417	1.44%
2020/02/24	1	31.35	6	31.00	31.30	-5	414	-1.21%
2020/02/20	8	31.74	2	31.40	31.40	6	416	1.44%
2020/02/19	0	0.00	1	32.45	31.80	-1	412	-0.24%
2020/02/18	6	31.90	5	32.30	32.25	1	406	0.25%
2020/02/17	3.1	32.33	5	32.10	32.15	-1.9	381	-0.50%
2020/02/13	5	30.05	0	0.00	30.00	5	331	1.51%
2020/02/11	1	30.60	19	30.51	30.45	-18	357	-5.03%
2020/02/10	8	28.93	0	0.00	29.10	8	334	2.39%
2020/02/06	1	28.45	0	0.00	28.50	1	376	0.27%
2020/02/05	1	28.50	0	0.00	28.35	1	472	0.21%
2020/02/04	2	28.50	0	0.00	28.45	2	518	0.39%
2020/01/30	0	0.00	4	27.60	27.55	-4	532	-0.75%
2020/01/03	0	0.00	5	31.50	30.55	-5	555	-0.90%
2020/01/02	1	30.85	0	0.00	30.90	1	549	0.18%
2019/12/25	0	0.00	1	29.90	29.90	-1	554	-0.18%
2019/12/16	5	30.40	0	0.00	30.40	5	581	0.86%
2019/12/09	2	29.35	0	0.00	29.45	2	652	0.31%
2019/12/03	3	28.85	0	0.00	28.90	3	676	0.44%
2019/11/29	4	30.14	0	0.00	30.00	4	680	0.59%
2019/11/26	1	30.15	0	0.00	30.25	1	691	0.14%
2019/11/22	2	29.95	0	0.00	29.80	2	701	0.29%
2019/11/21	1	29.90	4	30.15	30.15	-3	723	-0.41%
2019/11/20	2	30.58	2	30.50	30.50	0	732	0.00%
2019/11/19	3	30.35	0	0.00	30.25	3	729	0.41%
2019/11/15	0	0.00	12	30.03	29.75	-12	735	-1.63%
2019/11/13	0	0.00	10	30.10	30.25	-10	745	-1.34%
2019/11/12	4	30.90	1	30.90	30.55	3	757	0.40%
2019/11/11	7	30.66	1	31.30	30.75	6	758	0.79%
2019/11/08	15	33.04	10	32.38	32.35	5	741	0.67%
2019/11/07	10	33.84	44	33.60	33.80	-34	719	-4.72%
2019/11/06	0	0.00	2	33.85	33.80	-2	703	-0.28%
2019/11/05	18	33.53	0	0.00	33.45	18	686	2.62%
2019/11/04	52	33.95	56	33.86	34.35	-4	648	-0.62%
2019/11/01	38	31.14	21	31.48	31.95	17	552	3.08%
2019/10/31	6	29.91	4	29.85	29.85	2	505	0.40%
2019/10/29	0	0.00	11	29.56	29.45	-11	495	-2.22%
2019/10/28	4	29.76	2	29.20	30.00	2	485	0.41%
2019/10/25	5	28.65	0	0.00	28.75	5	469	1.06%
2019/10/08	5	28.20	0	0.00	28.25	5	456	1.09%
2019/10/04	3	27.90	0	0.00	28.20	3	453	0.66%
2019/09/24	3	27.85	0	0.00	27.85	3	434	0.69%
2019/09/19	4	28.00	1	28.00	28.05	3	422	0.71%
2019/09/16	0	0.00	33	29.36	28.95	-33	395	-8.35%
2019/09/12	120	30.37	1	31.00	30.00	119	374	31.75%	大買/鉅額交易
2019/09/11	4	29.85	8	30.23	30.10	-4	355	-1.13%
2019/09/10	7	28.96	8	28.75	29.00	-1	324	-0.31%
2019/09/09	9	28.42	0	0.00	28.40	9	308	2.92%
2019/09/03	0	0.00	4	28.21	27.90	-4	288	-1.39%
2019/09/02	2	27.50	0	0.00	27.90	2	276	0.72%
2019/08/27	3	27.35	15	27.50	27.30	-12	250	-4.79%
2019/08/26	2	27.55	0	0.00	27.50	2	237	0.84%
2019/08/23	5	26.95	2	27.15	26.95	3	211	1.42%
2019/08/22	5	26.42	0	0.00	26.40	5	198	2.51%
2019/08/21	5	26.63	4	26.70	26.60	1	191	0.52%
2019/08/20	21	26.48	9	26.51	26.65	12	180	6.66%
2019/08/16	1	25.90	11	26.03	25.70	-10	152	-6.54%
2019/08/15	7	25.33	2	25.20	25.70	5	140	3.57%
2019/08/14	0	0.00	8	24.51	24.70	-8	117	-6.79%
2019/08/13	1	23.75	4	24.10	23.90	-3	106	-2.83%
2019/08/06	0	0.00	6	23.35	23.15	-6	101	-5.93%
2019/07/30	0	0.00	1	24.40	23.95	-1	110	-0.90%
2019/07/29	5	24.50	0	0.00	24.40	5	107	4.64%
2019/07/25	1	24.20	0	0.00	23.95	1	101	0.99%
2019/07/10	0	0.00	42	23.20	23.20	-42	89	-47.10%
2019/07/09	0	0.00	6	23.40	23.30	-6	88	-6.82%
2019/07/08	6	23.47	0	0.00	23.40	6	85	7.04%
2019/04/29	0	0.00	20	21.91	21.85	-20	52	-37.86%
2019/04/25	20	22.39	0	0.00	22.20	20	52	37.99%
2019/04/16	0	0.00	0.1	22.40	22.10	-0.1	46	-0.21%
2019/04/02	0	0.00	0.1	23.00	22.10	-0.1	44	-0.22%
2019/02/26	0	0.00	1	22.60	22.50	-1	43	-2.30%
2019/02/21	0.2	23.55	1	22.90	22.80	-0.8	43	-1.85%
2019/02/14	1	22.25	0	0.00	22.25	1	39	2.51%
2019/01/29	0	0.00	30	21.50	21.50	-30	37	-80.14%
2018/12/04	1	22.35	0	0.00	22.35	1	43	2.29%
2018/12/03	5	22.00	0	0.00	21.95	5	43	11.60%
2018/10/25	1	22.70	0	0.00	22.50	1	41	2.40%
2018/10/19	0	0.00	1	23.00	23.00	-1	42	-2.36%
2018/09/03	2	24.50	0	0.00	24.40	2	43	4.55%
2018/08/30	2	24.55	0	0.00	24.55	2	45	4.42%
2018/08/13	4	25.10	1	25.00	25.10	3	58	5.12%
2018/08/10	6	25.33	0	0.00	25.30	6	57	10.35%
2018/08/03	11	25.13	0	0.00	25.05	11	64	17.07%
2018/07/26	2	25.00	0	0.00	25.15	2	65	3.04%
2018/07/23	12	25.24	0	0.00	25.00	12	65	18.22%
2018/07/19	3	25.50	0	0.00	25.30	3	66	4.49%
2018/07/18	2	25.55	0	0.00	25.40	2	69	2.89%
2018/07/17	2	25.50	0	0.00	25.30	2	69	2.88%
2018/07/13	0	0.00	2	25.30	25.15	-2	69	-2.86%
2018/07/09	3	24.45	0	0.00	24.50	3	71	4.18%
2018/07/06	3	24.23	0	0.00	24.20	3	71	4.18%
2018/06/07	0	0.00	2	25.60	25.70	-2	80	-2.47%
2018/06/06	0	0.00	28	25.58	25.55	-28	81	-34.20%
2018/06/01	0	0.00	20	25.25	25.30	-20	82	-24.12%
2018/05/31	52	25.39	0	0.00	25.20	52	82	62.84%
2018/05/16	2	26.20	0	0.00	26.20	2	84	2.36%
2018/04/19	3	27.20	0	0.00	27.20	3	139	2.15%
2018/04/17	0	0.00	2	27.38	27.30	-2	140	-1.42%
2018/04/16	0	0.00	1	27.60	27.60	-1	140	-0.71%
2018/04/03	0	0.00	2	28.40	28.30	-2	145	-1.37%
2018/03/30	8	27.40	0	0.00	27.35	8	140	5.68%
2018/03/22	3	27.25	0	0.00	27.30	3	145	2.06%
2018/03/16	0	0.00	2	28.45	28.25	-2	146	-1.37%
2018/03/13	13	28.07	0	0.00	28.15	13	151	8.57%
2018/03/05	0	0.00	2	27.80	27.50	-2	161	-1.24%
2018/02/27	18	28.07	0	0.00	28.00	18	166	10.79%
2018/02/21	2	27.30	0	0.00	27.60	2	174	1.15%
2018/02/06	0	0.00	2	27.73	27.50	-2	194	-1.03%
2018/02/05	2	29.40	0	0.00	29.50	2	201	0.99%
2018/02/01	1	31.20	2	30.70	30.10	-1	238	-0.42%
2018/01/22	0	0.00	2	29.10	29.10	-2	401	-0.50%
2018/01/18	2	29.43	0	0.00	29.25	2	410	0.49%
2018/01/11	1	29.00	0	0.00	28.80	1	411	0.24%