宅配通 (2642)-台新券商分點個股進出

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

宅配通

(2642)

可現股當沖

股價
37.25
漲跌
--
漲幅
0.00%
成交量
44張
產業
上市航運類股0.00%
354人加入追蹤

立即追蹤
本地時間:13:30

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

宅配通 (2642)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	37.25	0	0.00	37.25	2	81	2.48%
2024/04/16	2	37.50	0	0.00	37.40	2	80	2.49%
2024/04/15	0	0.00	0.8	38.00	37.70	-0.8	79	-0.97%
2024/04/12	1	37.95	0	0.00	37.75	1	79	1.26%
2024/04/11	0	0.00	1	37.95	37.90	-1	79	-1.26%
2024/04/09	1	37.80	1	37.80	37.75	0	81	0.00%
2024/04/08	0.1	37.95	0	0.00	37.80	0.1	82	0.06%
2024/04/02	1	37.70	0	0.00	37.75	1	82	1.21%
2024/04/01	0	0.00	1.5	37.90	37.95	-1.5	81	-1.87%
2024/03/29	1	37.65	0	0.00	37.60	1	82	1.22%
2024/03/28	2	37.80	0	0.00	37.70	2	82	2.44%
2024/03/26	0.1	37.90	0	0.00	37.60	0.1	83	0.06%
2024/03/22	2	37.70	0.3	38.20	37.85	1.7	81	2.09%
2024/03/21	1	38.15	0	0.00	38.05	1	81	1.23%
2024/03/20	4	38.00	0	0.00	38.00	4	81	4.89%
2024/03/19	1	38.10	2	38.15	38.15	-1	81	-1.23%
2024/03/13	0	0.00	3	38.17	38.05	-3	80	-3.72%
2024/03/12	0	0.00	1	38.25	38.20	-1	79	-1.25%
2024/03/11	0.1	38.40	1	38.30	38.20	-0.9	80	-1.12%
2024/03/08	0.1	38.35	2	38.20	38.25	-1.9	84	-2.26%
2024/03/07	0.1	38.50	16	38.32	38.35	-15.9	89	-17.75%
2024/03/05	3	38.30	0	0.00	38.30	3	88	3.44%
2024/02/29	0	0.00	0	39.50	38.75	0	86	-0.03%
2024/02/27	2	38.95	0	0.00	38.75	2	85	2.35%
2024/02/26	0.1	39.40	0	39.50	39.15	0	84	0.05%
2024/02/23	2	39.35	0	39.60	39.15	2	84	2.36%
2024/02/22	1.2	39.61	0	0.00	39.55	1.2	83	1.44%
2024/02/21	0.2	39.00	0	0.00	38.85	0.2	81	0.24%
2024/02/20	0.1	38.95	1	38.80	39.00	-1	81	-1.16%
2024/02/19	0	0.00	1.2	38.82	38.80	-1.2	80	-1.53%
2024/02/16	2.1	39.02	0	0.00	39.10	2.1	78	2.68%
2024/02/15	1	39.00	0	0.00	38.95	1	78	1.27%
2024/02/05	0	0.00	1	39.40	39.30	-1	79	-1.26%
2024/01/31	0.1	39.85	0	0.00	39.50	0.1	85	0.12%
2024/01/30	0.2	39.75	0	0.00	39.60	0.2	86	0.23%
2024/01/29	0.1	39.80	0	0.00	39.55	0.1	87	0.11%
2024/01/25	0	0.00	1	39.50	39.45	-1	87	-1.14%
2024/01/24	0	0.00	3	39.55	39.55	-3	87	-3.43%
2024/01/17	1	39.50	0	0.00	39.05	1	90	1.11%
2024/01/16	3	40.30	0	0.00	40.05	3	88	3.38%
2024/01/03	2	41.58	0	0.00	41.50	2	94	2.11%
2024/01/02	2	41.60	1	41.80	41.70	1	92	1.08%
2023/12/28	0	0.00	1	41.20	41.10	-1	91	-1.09%
2023/12/22	0.5	41.50	0	0.00	41.40	0.5	90	0.55%
2023/12/21	1	41.60	3	41.40	41.45	-2	90	-2.22%
2023/12/20	0	0.00	1	41.15	41.45	-1	87	-1.14%
2023/12/19	1	41.20	0	0.00	41.15	1	87	1.14%
2023/12/14	0	0.00	1	40.50	40.50	-1	85	-1.18%
2023/12/08	0	0.00	1	41.05	41.05	-1	84	-1.18%
2023/12/07	1	41.05	1	41.10	41.05	0	84	0.00%
2023/12/05	1	41.85	10	42.59	41.75	-9	82	-10.91%
2023/12/04	4	42.09	2	42.10	42.45	2	78	2.56%
2023/11/30	0	0.00	1	40.10	40.05	-1	71	-1.40%
2023/11/29	1	40.35	0	0.00	40.15	1	70	1.42%
2023/11/24	0	0.00	1	39.80	39.70	-1	69	-1.44%
2023/11/21	4.1	39.55	0.1	39.95	39.80	4	68	5.77%
2023/11/20	0	0.00	1	39.60	39.65	-1	68	-1.47%
2023/11/16	1	39.55	0	0.00	39.50	1	66	1.49%
2023/11/15	1	39.15	1	39.10	39.15	0	66	0.00%
2023/11/13	0	0.00	2	39.05	39.30	-2	66	-3.00%
2023/11/10	1	40.15	0	0.00	39.70	1	66	1.51%
2023/11/09	1	40.75	0	0.00	40.80	1	63	1.57%
2023/11/08	0.1	39.90	0	0.00	39.85	0.1	61	0.08%
2023/11/06	0	40.00	0	0.00	39.95	0	61	0.07%
2023/11/03	0	0.00	2	39.80	39.50	-2	59	-3.34%
2023/11/02	1	39.40	1	39.30	39.35	0	59	0.00%
2023/11/01	1	39.20	0	0.00	39.30	1	59	1.68%
2023/10/31	2	39.55	0	0.00	39.30	2	59	3.36%
2023/10/30	1	40.45	0	0.00	39.50	1	60	1.66%
2023/10/27	1	39.40	0	0.00	39.30	1	59	1.68%
2023/10/26	1	39.35	40	39.68	39.30	-39	59	-65.36%
2023/10/24	1	38.90	0	0.00	38.85	1	59	1.68%
2023/10/20	4	38.43	0	0.00	38.30	4	61	6.53%
2023/10/19	2	38.95	0	0.00	38.85	2	60	3.29%
2023/10/18	6	39.40	8	39.21	39.25	-2	60	-3.29%
2023/10/17	8.3	39.74	8	39.81	39.60	0.3	60	0.46%
2023/10/16	2	39.95	0	0.00	39.90	2	61	3.25%
2023/10/13	0	0.00	17	40.07	40.05	-17	62	-27.40%
2023/10/12	1	40.30	0	0.00	40.25	1	62	1.61%
2023/10/11	0	0.00	1	40.55	40.60	-1	63	-1.57%
2023/10/03	3	40.37	0	0.00	40.35	3	67	4.45%
2023/10/02	3	40.35	1	40.40	40.40	2	69	2.90%
2023/09/28	3	40.50	0	0.00	40.40	3	69	4.31%
2023/09/26	11	40.50	5	40.54	40.50	6	72	8.29%
2023/09/22	3	40.80	1	40.75	40.75	2	73	2.71%
2023/09/21	0	0.00	7	40.81	40.80	-7	74	-9.38%
2023/09/20	4.1	41.16	0	0.00	41.30	4.1	74	5.50%
2023/09/19	13	41.25	3	41.20	41.20	10	75	13.24%
2023/09/18	1	41.00	1	40.90	40.90	0	75	0.00%
2023/09/15	0	0.00	5	41.14	41.15	-5	76	-6.53%
2023/09/14	0.1	41.20	5	41.00	40.95	-5	76	-6.45%
2023/09/13	1	40.80	0	0.00	40.95	1	78	1.27%
2023/09/11	1	40.80	1	40.95	40.75	0	80	0.00%
2023/09/05	2	41.25	0	0.00	41.20	2	84	2.38%
2023/08/30	1	41.20	1	41.20	41.25	0	89	0.00%
2023/08/28	0	0.00	1	40.95	40.95	-1	90	-1.11%
2023/08/17	0	0.00	1	40.30	40.90	-1	93	-1.08%
2023/08/16	1	40.95	0	0.00	40.90	1	93	1.07%
2023/08/14	1.4	40.25	2	40.20	40.20	-0.7	92	-0.70%
2023/08/11	1	40.60	0	0.00	40.70	1	93	1.07%
2023/08/10	1	41.15	0	0.00	41.10	1	92	1.08%
2023/08/08	1.5	41.35	0	0.00	41.40	1.5	93	1.61%
2023/08/02	3	41.17	0	0.00	41.15	3	94	3.17%
2023/07/31	0	0.00	2	41.55	41.45	-2	94	-2.12%
2023/07/27	0	0.00	4	41.63	41.95	-4	94	-4.25%
2023/07/26	0	0.00	0.1	41.15	40.95	-0.1	93	-0.11%
2023/07/25	1	40.50	0.1	40.70	40.50	0.9	93	0.96%
2023/07/24	4	41.15	0.1	41.10	40.90	3.9	92	4.20%
2023/07/20	0	0.00	0.2	40.95	41.00	-0.2	93	-0.21%
2023/07/19	1.1	41.00	0	0.00	40.55	1.1	92	1.23%
2023/07/18	1	41.05	0	0.00	41.05	1	93	1.07%
2023/07/13	1.1	41.56	1.5	41.55	41.45	-0.4	91	-0.44%
2023/07/10	1	42.20	1	42.45	42.30	0	91	0.00%
2023/07/07	2	42.48	0	0.00	42.25	2	90	2.21%
2023/07/06	1	43.20	0.1	43.20	43.00	1	88	1.07%
2023/07/04	1	43.55	0	0.00	43.50	1	88	1.13%
2023/07/03	1	43.75	0	0.00	43.80	1	87	1.14%
2023/06/30	1	43.80	4	43.93	43.90	-3	86	-3.48%
2023/06/26	0	0.00	1	44.35	44.10	-1	85	-1.17%
2023/06/16	2	44.83	0	0.00	44.80	2	82	2.42%
2023/06/15	1	44.50	0	0.00	44.55	1	82	1.21%
2023/06/14	0.3	45.55	0	0.00	44.50	0.3	82	0.36%
2023/06/13	1	44.60	0	0.00	44.55	1	85	1.17%
2023/06/12	1	44.80	0	0.00	45.05	1	84	1.18%
2023/06/09	0	0.00	0.1	45.25	45.10	-0.1	83	-0.12%
2023/06/07	3	45.02	3.1	45.41	45.00	-0.1	86	-0.06%
2023/06/05	2	45.85	2	45.90	45.90	0	87	-0.01%
2023/06/02	1	45.10	0	0.00	45.20	1	86	1.16%
2023/06/01	0	0.00	1	45.40	45.50	-1	88	-1.13%
2023/05/31	0	0.00	4	45.09	45.50	-4	93	-4.28%
2023/05/29	1	45.35	11	45.22	45.10	-10	97	-10.26%
2023/05/25	3	45.85	1	46.00	45.80	2	98	2.03%
2023/05/24	1	46.20	0	0.00	46.35	1	100	1.00%
2023/05/23	0	0.00	0	46.70	46.20	0	102	-0.04%
2023/05/19	0	0.00	1	45.75	45.55	-1	104	-0.95%
2023/05/17	1.1	44.09	0	0.00	44.95	1.1	106	1.03%
2023/05/15	0	0.00	10	44.08	44.30	-10	108	-9.25%
2023/05/11	2	45.00	0	0.00	45.00	2	112	1.78%
2023/05/09	0	0.00	2	45.78	45.90	-2	113	-1.76%
2023/05/03	0.1	46.00	0	0.00	45.60	0.1	128	0.08%
2023/05/02	0	0.00	0	47.20	45.95	0	130	-0.02%
2023/04/28	0	0.00	0	47.20	46.15	0	133	-0.02%
2023/04/21	3.1	46.01	0	0.00	45.50	3.1	159	1.94%
2023/04/20	0	0.00	1	47.10	46.55	-1	164	-0.61%
2023/04/19	0	0.00	2	46.75	46.65	-2	174	-1.15%
2023/04/18	0	0.00	3	46.82	46.75	-3	237	-1.26%
2023/04/14	1	47.00	0	0.00	46.95	1	296	0.34%
2023/04/12	0.2	47.60	0	0.00	47.40	0.2	300	0.05%
2023/04/06	0	0.00	2	47.35	47.35	-2	324	-0.62%
2023/03/28	1	47.45	0	0.00	47.45	1	470	0.21%
2023/03/24	1	47.60	0	0.00	47.50	1	519	0.19%
2023/03/23	0	0.00	1	47.55	47.55	-1	526	-0.19%
2023/03/15	1	47.75	0.1	48.20	47.70	1	527	0.18%
2023/03/14	0	48.50	1	48.15	47.85	-1	530	-0.19%
2023/03/09	3.1	49.44	1	50.10	49.50	2.1	535	0.39%
2023/03/08	0.1	49.50	2	49.75	49.75	-1.9	535	-0.35%
2023/03/06	0	0.00	1	49.60	49.70	-1	534	-0.19%
2023/03/03	0	0.00	3	49.27	49.65	-3	533	-0.56%
2023/02/23	0.1	49.70	0.1	48.60	49.00	0	526	0.00%
2023/02/20	1	48.90	1	49.45	49.10	0	527	0.00%
2023/02/17	4.2	48.57	0	0.00	48.60	4.2	529	0.80%
2023/02/16	1.1	48.24	2	48.15	48.25	-0.9	531	-0.17%
2023/02/15	1	48.15	0	0.00	48.00	1	536	0.19%
2023/02/14	0	0.00	1	48.30	48.20	-1	538	-0.19%
2023/02/13	6	47.95	1	48.10	47.95	5	539	0.93%
2023/02/10	6.1	48.71	3	48.60	48.55	3.1	541	0.57%
2023/02/09	3.1	49.41	0	0.00	49.35	3.1	542	0.56%
2023/02/08	6	49.50	1.2	49.57	49.55	4.9	544	0.89%
2023/02/06	0	0.00	2	49.68	49.65	-2	550	-0.36%
2023/02/03	1	50.70	0	0.00	50.50	1	568	0.18%
2023/02/02	2	50.25	1	50.50	50.70	1	567	0.18%
2023/02/01	0.4	49.80	0	0.00	49.60	0.4	569	0.07%
2023/01/30	5	50.09	1	49.25	49.35	4	566	0.71%
2023/01/17	14	49.88	15	50.25	49.70	-1	563	-0.18%
2023/01/16	6	49.45	1	49.05	49.00	5	556	0.90%
2023/01/13	7	49.79	1	49.65	49.90	6	552	1.09%
2023/01/12	1.1	51.19	1	51.10	49.90	0.1	549	0.02%
2023/01/11	2	51.20	10	51.30	51.00	-8	542	-1.48%
2023/01/10	5	51.30	5	51.90	50.80	0	538	0.00%
2023/01/09	10	52.20	3	52.10	51.80	7	533	1.31%
2023/01/06	54	53.59	43	53.77	53.30	11	524	2.10%
2023/01/05	39.3	52.92	39.6	52.90	54.00	-0.4	466	-0.08%
2023/01/04	1	49.85	0	0.00	49.50	1	410	0.25%
2023/01/03	0	50.00	0	0.00	49.45	0	411	0.00%
2022/12/30	1	50.30	0	0.00	50.10	1	409	0.25%
2022/12/27	0	0.00	1	51.60	51.00	-1	400	-0.25%
2022/12/26	4	52.13	6	52.52	51.80	-2	396	-0.50%
2022/12/23	5	53.12	4	52.23	52.10	1	389	0.26%
2022/12/22	2	52.70	2	52.75	51.50	0	373	0.00%
2022/12/21	40	53.39	45.1	53.09	52.90	-5.1	358	-1.42%
2022/12/20	30	52.13	26	51.09	53.60	4	314	1.27%
2022/12/19	26	52.25	24	50.94	49.60	2	263	0.76%
2022/12/16	0	0.00	1.5	48.77	48.20	-1.5	220	-0.68%
2022/12/15	2	47.73	0	0.00	48.65	2	216	0.92%
2022/12/12	2	46.90	0	0.00	46.80	2	213	0.93%
2022/12/07	0	0.00	1	46.90	46.65	-1	216	-0.46%
2022/12/06	1	47.45	1	47.85	47.45	0	214	0.00%
2022/12/05	2	48.10	0	47.45	47.75	2	211	0.93%
2022/12/02	0	0.00	1	46.50	46.55	-1	207	-0.48%
2022/12/01	1	46.20	0	0.00	46.20	1	206	0.48%
2022/11/30	1	45.30	9	45.45	45.85	-8	206	-3.87%
2022/11/29	1	44.80	2	44.78	45.10	-1	206	-0.48%
2022/11/28	1	44.20	0	0.00	44.40	1	208	0.48%
2022/11/25	9	44.83	0	0.00	44.60	9	211	4.26%
2022/11/23	0	0.00	0	44.00	44.50	0	218	0.00%
2022/11/17	0	0.00	3	44.40	44.90	-3	241	-1.24%
2022/11/16	0	0.00	5	44.50	44.40	-5	240	-2.08%
2022/11/15	0	0.00	3	45.27	45.00	-3	242	-1.24%
2022/11/11	0	0.00	6	45.68	45.40	-6	244	-2.46%
2022/11/10	0.1	44.65	0	0.00	44.25	0.1	241	0.04%
2022/11/09	1.1	45.47	2	45.28	45.50	-1	241	-0.39%
2022/11/08	5.1	45.26	0	0.00	44.90	5.1	245	2.07%
2022/11/07	1	45.15	5	45.02	45.20	-4	245	-1.63%
2022/11/03	1	44.35	1	44.15	43.60	0	241	0.00%
2022/11/02	1	43.50	0	0.00	43.50	1	238	0.42%
2022/11/01	5	44.68	2	45.13	43.70	3	237	1.26%
2022/10/26	0	0.00	0.5	40.50	40.50	-0.5	221	-0.23%
2022/10/19	0	41.85	0	0.00	41.20	0	225	0.00%
2022/10/17	0	40.30	0	0.00	41.20	0	230	0.00%
2022/10/14	0	0.00	3	41.45	41.30	-3	233	-1.29%
2022/10/13	7	40.32	3	41.40	39.30	4	234	1.71%
2022/10/12	1	42.00	1	41.60	41.55	0	232	0.00%
2022/10/11	0	0.00	1	42.80	42.85	-1	232	-0.43%
2022/10/07	0	0.00	1.2	45.07	45.60	-1.2	233	-0.51%
2022/10/04	1	46.35	0	0.00	46.30	1	246	0.41%
2022/09/30	2	44.95	0	0.00	44.90	2	254	0.79%
2022/09/28	0.3	43.73	3	44.68	43.20	-2.7	255	-1.06%
2022/09/27	1	45.95	0	0.00	46.20	1	261	0.38%
2022/09/26	0.1	48.00	0	0.00	45.80	0.1	277	0.04%
2022/09/23	4	49.60	0	0.00	49.40	4	282	1.41%
2022/09/19	1	50.40	1	50.20	50.20	0	308	0.00%
2022/09/15	0	0.00	2	51.60	51.60	-2	321	-0.62%
2022/09/14	1	51.70	0	0.00	51.60	1	336	0.30%
2022/09/07	1	51.40	1	51.70	51.50	0	401	0.00%
2022/09/06	0	0.00	2	52.70	52.20	-2	404	-0.49%
2022/09/05	1	54.00	0	0.00	53.80	1	406	0.25%
2022/09/02	2	55.25	8	55.19	55.10	-6	411	-1.45%
2022/09/01	1	56.10	20	56.00	56.00	-19	413	-4.59%
2022/08/31	3	58.13	1.1	57.59	57.30	2	423	0.46%
2022/08/30	1	57.20	0	0.00	57.20	1	421	0.24%
2022/08/29	0.1	56.00	0	0.00	56.00	0.1	425	0.01%
2022/08/26	0	0.00	4	57.43	57.20	-4	423	-0.94%
2022/08/24	1	56.60	2	56.90	56.60	-1	422	-0.24%
2022/08/22	1	55.20	0	0.00	54.70	1	421	0.24%
2022/08/19	4	55.80	0	0.00	55.90	4	420	0.95%
2022/08/11	0	0.00	9	51.94	52.20	-9	454	-1.98%
2022/08/10	3	52.00	3	51.80	51.40	0	460	0.00%
2022/08/05	1	51.50	3	51.33	51.60	-2	498	-0.40%
2022/08/04	0	0.00	3	49.77	49.90	-3	522	-0.57%
2022/08/02	6.1	50.05	0	0.00	50.10	6.1	559	1.09%
2022/07/27	0	0.00	1	51.70	52.00	-1	652	-0.15%
2022/07/26	3	51.60	1	52.60	51.70	2	670	0.30%
2022/07/25	2	52.95	0.1	53.30	53.00	2	709	0.27%
2022/07/22	3	53.17	7	53.60	53.00	-4	805	-0.50%
2022/07/21	0	0.00	9	54.03	53.90	-9	1,005	-0.90%
2022/07/19	0	0.00	5	52.66	52.50	-5	2,239	-0.22%
2022/07/14	1	52.10	1	51.40	52.50	0	2,502	0.00%
2022/07/13	0	0.00	2	51.75	51.70	-2	2,523	-0.08%
2022/07/12	7	50.90	16	50.40	50.00	-9	2,600	-0.35%
2022/07/11	1.1	51.44	4	51.63	52.10	-2.9	2,625	-0.11%
2022/07/08	3.1	52.80	4	52.05	52.10	-1	2,646	-0.04%
2022/07/07	3	50.73	4	51.33	52.30	-1	2,650	-0.04%
2022/07/06	6	52.80	0	0.00	51.50	6	2,669	0.22%
2022/07/05	4	51.58	4	51.75	53.30	0	2,700	0.00%
2022/07/04	3	50.84	8	50.61	51.40	-5	2,724	-0.18%
2022/07/01	6.1	50.09	5.9	50.55	49.10	0.2	2,796	0.01%
2022/06/30	6	52.85	1.2	52.08	52.00	4.8	2,923	0.16%
2022/06/29	2	54.65	2	54.80	54.90	0	3,112	0.00%
2022/06/28	1	56.29	1	56.80	56.00	0	3,231	0.00%
2022/06/27	1.1	57.29	0	0.00	57.30	1.1	3,296	0.03%
2022/06/24	3	54.60	2	55.00	55.70	1	3,346	0.03%
2022/06/23	2	54.55	6	55.43	54.90	-4	3,368	-0.12%
2022/06/22	5	57.64	3	56.50	56.40	2	3,368	0.06%
2022/06/21	14	57.89	16.2	57.70	59.40	-2.2	3,358	-0.07%
2022/06/20	6.3	56.70	6	56.32	54.80	0.3	3,334	0.01%
2022/06/17	18	61.52	17	60.82	60.30	1	3,320	0.03%
2022/06/16	5.2	65.73	2	64.75	63.70	3.2	3,312	0.10%
2022/06/14	3	67.73	3	68.30	68.00	0	3,314	0.00%
2022/06/13	3.2	69.22	1	69.10	68.70	2.2	3,316	0.07%
2022/06/10	1	71.30	2	70.75	71.30	-1	3,323	-0.03%
2022/06/09	4	71.88	2.2	71.10	72.00	1.8	3,327	0.05%
2022/06/02	4	70.05	1	69.60	69.70	3	3,342	0.09%
2022/06/01	0	0.00	1	71.00	70.50	-1	3,351	-0.03%
2022/05/31	1	71.10	2	70.85	70.90	-1	3,359	-0.03%
2022/05/30	1	70.20	10	70.49	71.20	-9	3,361	-0.27%
2022/05/27	1.1	70.00	1	69.80	69.70	0.1	3,361	0.00%
2022/05/26	2	70.70	3	70.00	69.80	-1	3,364	-0.03%
2022/05/25	2	70.40	1	70.30	70.90	1	3,378	0.03%
2022/05/24	12	71.56	14	70.21	70.00	-2	3,433	-0.06%
2022/05/23	7	70.54	6	70.98	71.10	1	3,438	0.03%
2022/05/20	3	69.23	2	69.25	69.10	1	3,443	0.03%
2022/05/19	25	69.92	18.3	70.14	69.00	6.8	3,459	0.20%
2022/05/18	3	69.03	0.3	69.50	69.60	2.8	3,459	0.08%
2022/05/17	3.4	69.42	2	68.70	68.90	1.4	3,468	0.04%
2022/05/16	3	69.53	3.1	69.39	69.80	-0.1	3,471	0.00%
2022/05/13	3.6	69.17	4	68.58	69.30	-0.5	3,477	-0.01%
2022/05/12	12.2	69.68	26	69.03	68.30	-13.8	3,493	-0.40%
2022/05/11	4.1	72.86	19	72.05	71.80	-14.9	3,568	-0.42%
2022/05/10	4	73.55	9	73.31	73.00	-5	3,567	-0.14%
2022/05/09	29	77.26	22.3	76.05	75.50	6.7	3,575	0.19%
2022/05/06	2	74.85	5	75.00	74.90	-3	3,586	-0.08%
2022/05/05	4	77.65	15	77.35	76.70	-11	3,631	-0.30%
2022/05/04	10	78.01	27	77.14	76.70	-17	3,785	-0.45%
2022/05/03	4	77.68	4.1	77.27	76.80	-0.1	3,939	0.00%
2022/04/29	8	77.49	8	77.54	77.50	0	4,312	0.00%
2022/04/28	45.1	78.20	31	77.67	78.00	14.1	4,541	0.31%
2022/04/27	134.4	77.66	138.1	76.57	76.40	-3.7	4,619	-0.08%	大買/大賣/
2022/04/26	265.3	84.24	216	82.72	77.60	49.3	4,661	1.06%	大買/大賣/
2022/04/25	495.9	92.37	486.2	92.32	85.50	9.7	4,578	0.21%	大買/大賣/
2022/04/22	199	83.97	232.5	86.43	87.40	-33.5	4,137	-0.81%	大買/大賣/
2022/04/21	9	80.12	3	79.57	79.50	6	4,806	0.12%
2022/04/20	14	79.17	25	79.08	79.80	-11	5,549	-0.20%
2022/04/19	6	78.65	11	78.17	77.80	-5	5,886	-0.08%
2022/04/18	50.2	81.58	50	81.57	80.30	0.2	6,132	0.00%
2022/04/15	10	78.01	16	78.57	79.10	-6	6,128	-0.10%
2022/04/14	9	77.82	8	77.98	78.50	1	6,265	0.02%
2022/04/13	0	0.00	3	76.50	76.10	-3	6,348	-0.05%
2022/04/12	16.1	76.13	27	76.67	75.70	-10.9	6,375	-0.17%
2022/04/11	4.1	77.98	11	77.54	77.50	-6.9	6,387	-0.11%
2022/04/08	11.2	77.10	10	78.10	77.00	1.2	6,354	0.02%
2022/04/07	35	79.55	17	79.18	78.20	18	6,324	0.29%
2022/04/06	113.4	82.89	104.2	82.57	82.40	9.2	6,239	0.15%	大買/大賣/
2022/04/01	244.2	81.73	298.2	81.74	81.30	-54	6,103	-0.88%	大買/大賣/
2022/03/31	202	79.66	123	79.97	78.80	79	5,907	1.34%	大買/大賣/
2022/03/30	70	77.26	59	77.48	77.70	11	5,786	0.19%
2022/03/29	90	74.12	88.2	74.04	74.10	1.8	5,719	0.03%
2022/03/28	0	0.00	13.9	77.17	77.20	-13.9	5,663	-0.25%
2022/03/25	10	70.68	1	70.80	70.20	9	5,640	0.16%
2022/03/24	1	70.10	16	70.70	71.80	-15	5,636	-0.27%
2022/03/23	1	71.20	0	0.00	70.80	1	5,647	0.02%
2022/03/22	1.3	70.79	0	0.00	70.70	1.3	5,650	0.02%
2022/03/21	0	0.00	6	71.97	72.00	-6	5,651	-0.11%
2022/03/18	6	71.80	3.5	70.85	71.50	2.5	5,653	0.04%
2022/03/17	0	0.00	2	70.35	70.50	-2	5,649	-0.04%
2022/03/16	5.3	69.04	4	69.18	68.40	1.3	5,684	0.02%
2022/03/15	4	69.35	1.1	68.86	68.70	2.9	5,684	0.05%
2022/03/14	1	70.60	1	70.90	71.30	0	5,680	0.00%
2022/03/11	2	70.35	6.5	70.38	70.40	-4.5	5,682	-0.08%
2022/03/10	1.1	70.70	3	71.27	71.10	-1.9	5,687	-0.03%
2022/03/09	3	68.40	3	69.17	69.50	0	5,695	0.00%
2022/03/08	19	68.96	24	68.13	67.60	-5	5,733	-0.09%
2022/03/07	12.3	72.57	1	73.00	71.10	11.3	5,760	0.20%
2022/03/04	6	75.18	7	75.19	75.10	-1	5,821	-0.02%
2022/03/03	7	75.59	3	75.70	75.90	4	5,843	0.07%
2022/03/02	5.3	75.12	3	75.13	75.00	2.3	5,847	0.04%
2022/03/01	4.1	75.41	10.2	75.88	76.00	-6.1	5,846	-0.10%
2022/02/25	13.6	75.27	2	75.35	75.20	11.6	5,843	0.20%
2022/02/24	56.1	78.04	57.4	77.28	75.60	-1.3	5,831	-0.02%
2022/02/23	13.3	76.65	20	76.59	76.80	-6.7	5,779	-0.12%
2022/02/22	10.1	76.08	14	76.27	76.10	-3.9	5,776	-0.07%
2022/02/21	28	79.28	30.1	79.02	78.30	-2.1	5,762	-0.04%
2022/02/18	24.2	78.74	29.1	78.58	78.70	-4.9	5,748	-0.09%
2022/02/17	2.2	78.54	3	78.13	78.00	-0.8	5,735	-0.01%
2022/02/16	4	79.20	6	79.27	78.90	-2	5,735	-0.03%
2022/02/15	6.8	79.71	3.1	79.11	78.60	3.6	5,732	0.06%
2022/02/14	12.5	80.10	9	80.42	79.30	3.5	5,729	0.06%
2022/02/11	87.4	83.96	79.1	84.23	83.60	8.3	5,715	0.14%
2022/02/10	7.2	79.31	24.5	79.27	79.20	-17.3	5,627	-0.31%
2022/02/09	42	78.88	24.1	78.91	79.00	17.9	5,623	0.32%
2022/02/08	54.3	78.18	26	78.27	78.20	28.3	5,617	0.50%
2022/02/07	40.6	78.84	25.8	78.89	79.60	14.8	5,614	0.26%
2022/01/26	204.2	83.60	201.5	83.72	83.50	2.7	5,649	0.05%	大買/大賣/
2022/01/25	120.6	88.70	98.1	89.09	86.40	22.5	5,511	0.41%	大買/
2022/01/24	328	92.64	326.7	92.92	93.00	1.3	5,368	0.02%	大買/大賣/
2022/01/21	256	87.67	243.5	87.58	88.30	12.5	5,003	0.25%	大買/大賣/
2022/01/20	126.2	87.47	188.2	87.16	85.00	-62	4,744	-1.31%	大買/大賣/
2022/01/19	287	92.06	297.1	92.36	91.30	-10.1	4,575	-0.22%	大買/大賣/
2022/01/18	376.5	94.73	377.5	94.36	91.50	-1	4,344	-0.02%	大買/大賣/
2022/01/17	525.1	96.56	429.5	96.49	96.20	95.6	4,085	2.34%	大買/大賣/
2022/01/14	1,044.4	97.81	1,035.9	97.39	94.10	8.5	3,690	0.23%	大買/大賣/
2022/01/13	686.3	94.14	696.7	94.46	96.60	-10.3	2,810	-0.37%	大買/大賣/
2022/01/12	416.7	87.98	403.2	87.59	90.10	13.5	2,047	0.66%	大買/大賣/
2022/01/11	158.1	86.16	111	85.31	82.90	47.2	1,697	2.78%	大買/大賣/
2022/01/10	36	91.45	73.6	91.96	92.00	-37.6	1,435	-2.62%
2022/01/07	106.6	80.09	152.2	81.39	83.70	-45.6	1,369	-3.33%	大買/大賣/
2022/01/06	78	76.80	82.2	76.83	76.10	-4.2	1,223	-0.35%
2022/01/05	20.2	75.29	94.1	74.88	73.30	-73.8	1,131	-6.52%
2022/01/04	51	74.52	152	73.25	74.70	-101	1,112	-9.08%	大賣/鉅額交易
2022/01/03	5	71.54	3	71.37	71.60	2	1,087	0.18%
2021/12/30	16	71.73	29	71.91	71.90	-13	1,109	-1.17%
2021/12/29	3.1	71.55	92	71.61	72.40	-88.9	1,127	-7.89%
2021/12/28	0.1	72.20	4	72.08	72.10	-4	1,151	-0.34%
2021/12/27	3	72.37	0	0.00	72.30	3	1,178	0.25%
2021/12/24	4.1	72.60	0	0.00	72.20	4.1	1,198	0.34%
2021/12/23	1.1	72.63	0	0.00	72.70	1.1	1,211	0.09%
2021/12/22	1	72.80	5	73.16	73.10	-4	1,243	-0.32%
2021/12/21	17.1	73.96	4	73.43	73.70	13.1	1,258	1.04%
2021/12/20	1	72.80	19	72.75	72.60	-18	1,269	-1.42%
2021/12/17	11	73.46	16	73.84	73.50	-5	1,288	-0.39%
2021/12/16	5	72.12	0	0.00	72.50	5	1,300	0.38%
2021/12/15	10	71.14	0	0.00	71.50	10	1,326	0.75%
2021/12/14	3.1	70.98	14	70.99	70.80	-10.9	1,370	-0.80%
2021/12/13	3	72.10	7	71.97	71.80	-4	1,436	-0.28%
2021/12/10	84.1	75.99	87	73.62	72.50	-2.9	1,637	-0.18%
2021/12/09	9	72.21	1	72.30	72.20	8	1,926	0.42%
2021/12/08	23	73.16	7	73.90	72.90	16	2,029	0.79%
2021/12/07	3	73.27	0	0.00	73.00	3	2,411	0.12%
2021/12/06	5.2	74.29	1	74.50	74.00	4.2	2,449	0.17%
2021/12/03	5.4	74.08	15	74.12	74.90	-9.6	2,536	-0.38%
2021/12/02	14.1	74.41	33	74.78	74.60	-18.9	2,636	-0.72%
2021/12/01	27.1	74.27	49	75.54	73.20	-21.9	2,610	-0.84%
2021/11/30	93.4	73.21	79.6	72.39	72.50	13.8	2,587	0.53%
2021/11/29	0	0.00	20.3	74.07	75.20	-20.3	2,540	-0.80%
2021/11/26	18.1	68.56	4	68.60	68.40	14.1	2,523	0.56%
2021/11/25	2.1	69.80	5	69.48	69.60	-2.9	2,525	-0.11%
2021/11/24	1.1	69.20	4	69.43	69.40	-3	2,535	-0.12%
2021/11/23	4.1	68.86	7	68.86	68.80	-2.9	2,586	-0.11%
2021/11/22	0	0.00	1	69.70	69.40	-1	2,605	-0.04%
2021/11/19	9.1	69.04	5	68.70	68.70	4.1	2,607	0.16%
2021/11/18	10	69.67	2	69.60	69.50	8	2,624	0.30%
2021/11/17	1.1	69.25	2	69.50	69.70	-0.9	2,693	-0.03%
2021/11/16	8.1	70.48	3	70.27	70.20	5.1	2,712	0.19%
2021/11/15	8.4	70.59	14.1	70.60	70.10	-5.7	2,724	-0.21%
2021/11/12	5	71.86	0	0.00	72.10	5	2,756	0.18%
2021/11/11	12.1	73.76	13	73.38	72.40	-0.9	2,763	-0.03%
2021/11/10	13.2	74.98	14	74.96	74.00	-0.8	2,773	-0.03%
2021/11/09	4.1	74.10	5.1	74.80	74.40	-1	2,791	-0.04%
2021/11/08	4	75.15	9	74.42	74.50	-5	2,799	-0.18%
2021/11/05	26.2	73.92	23	73.66	73.40	3.3	2,812	0.12%
2021/11/04	65.4	76.67	38.5	76.31	75.80	26.9	2,816	0.95%
2021/11/03	95.2	79.66	69.3	79.84	78.50	25.9	2,795	0.93%
2021/11/02	44.2	74.81	38.3	75.38	75.50	5.9	2,741	0.22%
2021/11/01	35	74.10	10	74.35	73.70	25	2,741	0.91%
2021/10/29	11.2	71.60	16	71.33	72.40	-4.9	2,714	-0.18%
2021/10/28	5	69.66	8.1	70.29	69.20	-3.1	2,709	-0.11%
2021/10/27	1	68.80	2	68.50	68.60	-1	2,736	-0.04%
2021/10/26	7.1	68.98	20	69.69	68.90	-12.9	2,766	-0.47%
2021/10/25	37	69.75	18	70.36	69.10	19	2,801	0.68%
2021/10/22	7	66.81	2.1	67.87	66.60	4.9	2,790	0.18%
2021/10/21	5.1	68.70	16	68.56	69.00	-10.9	2,817	-0.39%
2021/10/20	6	67.67	2	68.00	67.50	4	2,851	0.14%
2021/10/19	1	66.00	4	66.90	66.50	-3	2,891	-0.10%
2021/10/18	0	0.00	2	63.70	65.40	-2	2,966	-0.07%
2021/10/15	6	65.03	1	64.70	65.90	5	3,048	0.16%
2021/10/14	1	65.40	15	65.35	65.70	-14	3,090	-0.45%
2021/10/13	2	63.85	20	65.23	63.60	-18	3,189	-0.56%
2021/10/12	12	64.68	11	64.43	65.10	1	3,447	0.03%
2021/10/08	6	67.12	2	67.50	66.80	4	3,772	0.11%
2021/10/07	12	68.17	18	68.43	68.30	-6	3,930	-0.15%
2021/10/06	20.1	66.27	5	65.58	65.40	15.1	4,057	0.37%
2021/10/05	12.1	68.14	27	67.97	68.80	-14.9	4,185	-0.36%
2021/10/04	6	68.01	38	68.40	67.20	-32	4,303	-0.74%
2021/10/01	18.1	72.91	12.5	72.10	71.60	5.6	4,502	0.12%
2021/09/30	3	75.07	4	76.29	76.20	-1	4,711	-0.02%
2021/09/29	62	76.31	36	75.63	75.00	26	4,948	0.53%
2021/09/28	7.1	76.43	15.1	77.27	77.00	-8	5,134	-0.16%
2021/09/27	10	77.18	0	0.00	76.20	10	5,404	0.19%
2021/09/24	5	77.46	3	77.77	77.70	2	6,044	0.03%
2021/09/23	32	77.14	9	77.83	76.90	23	6,573	0.35%
2021/09/22	43.1	78.31	9	77.43	77.00	34.1	7,116	0.48%
2021/09/17	89	81.72	24	81.38	80.80	65	7,356	0.88%
2021/09/16	115.1	79.59	115	80.29	81.70	0.1	7,774	0.00%	大買/大賣/
2021/09/15	551	80.18	451	80.18	81.00	100	7,877	1.27%	大買/大賣/
2021/09/14	292	81.99	332	83.78	79.90	-40	8,048	-0.50%	大買/大賣/
2021/09/13	150.2	80.27	150	80.00	78.50	0.2	8,202	0.00%	大買/大賣/
2021/09/10	261.3	89.98	152.2	88.73	86.10	109.1	8,393	1.30%	大買/大賣/鉅額交易
2021/09/09	40	94.60	28	94.60	94.60	12	8,426	0.14%
2021/09/08	46	84.18	53.1	85.30	86.00	-7.1	8,439	-0.08%
2021/09/07	86	74.92	89	75.01	78.20	-3	8,369	-0.04%
2021/09/06	1.1	71.36	1	70.40	71.10	0.1	8,284	0.00%
2021/09/03	22.1	72.07	8	72.05	70.90	14.1	8,283	0.17%
2021/09/02	9	73.62	21.1	73.16	74.20	-12.1	8,277	-0.15%
2021/09/01	1	72.30	7.1	71.93	71.90	-6.1	8,274	-0.07%
2021/08/31	0.1	73.62	2	74.02	73.60	-1.9	8,286	-0.02%
2021/08/30	1	75.00	2	75.30	74.60	-1	8,309	-0.01%
2021/08/27	25.3	75.10	15	74.25	74.00	10.3	8,351	0.12%
2021/08/26	14	82.41	4	83.68	80.80	10	8,354	0.12%
2021/08/25	3	82.13	1.3	82.40	82.20	1.8	8,497	0.02%
2021/08/24	7	83.23	5	84.68	82.00	2	8,793	0.02%
2021/08/23	34	86.00	23	84.70	83.60	11	8,812	0.12%
2021/08/20	11	82.25	15.7	82.21	83.20	-4.7	8,947	-0.05%
2021/08/19	0	0.00	6	80.47	79.30	-6	9,200	-0.07%
2021/08/18	15.2	82.53	47.6	78.63	82.90	-32.5	9,578	-0.34%
2021/08/17	5	79.66	8.2	79.13	78.20	-3.2	10,109	-0.03%
2021/08/16	9.3	80.33	8	80.31	80.20	1.2	10,142	0.01%
2021/08/13	21.1	84.12	24	83.43	82.60	-2.9	10,371	-0.03%
2021/08/12	2	82.45	6.1	82.02	83.00	-4.1	10,601	-0.04%
2021/08/11	5	80.38	8.1	81.01	81.20	-3.1	10,651	-0.03%
2021/08/10	7	83.29	8	82.69	82.30	-1	10,809	-0.01%
2021/08/09	7	84.13	14	85.10	84.00	-7	10,855	-0.06%
2021/08/06	12.2	86.05	15.3	86.20	84.00	-3.2	10,962	-0.03%
2021/08/05	19.3	85.74	52	85.19	84.80	-32.7	11,018	-0.30%
2021/08/04	3.1	88.41	4	88.45	88.20	-1	11,007	-0.01%
2021/08/03	14.1	89.03	9	88.43	87.90	5.1	11,015	0.05%
2021/08/02	3.1	86.36	11.1	88.29	90.50	-8.1	11,000	-0.07%
2021/07/30	29.3	89.58	6	91.73	87.80	23.3	10,961	0.21%
2021/07/29	25.1	92.94	19.5	92.53	92.50	5.6	10,926	0.05%
2021/07/28	12	90.53	22.2	90.49	90.00	-10.2	10,876	-0.09%
2021/07/27	25	91.63	18	91.38	91.50	7	10,843	0.06%
2021/07/26	16	95.07	22.1	94.90	94.70	-6.1	10,808	-0.06%
2021/07/23	21	94.58	26.8	94.47	93.70	-5.8	10,778	-0.05%
2021/07/22	73.1	92.98	90.3	93.00	94.50	-17.2	10,737	-0.16%
2021/07/21	50.4	95.36	50.6	95.96	92.00	-0.2	10,656	0.00%
2021/07/20	89.3	98.48	62	96.94	96.20	27.3	10,570	0.26%
2021/07/19	63.2	98.28	81.2	98.20	101.00	-18	10,518	-0.17%
2021/07/16	246	103.55	175.8	100.81	97.90	70.3	10,404	0.68%	大買/大賣/
2021/07/15	217.9	102.97	247.7	103.41	108.00	-29.8	10,137	-0.29%	大買/大賣/
2021/07/14	101.4	97.42	107.1	97.27	98.20	-5.7	9,804	-0.06%	大買/大賣/
2021/07/13	96.6	102.68	105.7	102.52	100.00	-9.1	9,642	-0.09%	大賣/
2021/07/12	67.7	109.60	103.2	110.28	108.50	-35.5	9,492	-0.37%	大賣/
2021/07/09	122.7	112.17	114.6	112.34	109.50	8.1	9,346	0.09%	大買/大賣/
2021/07/08	191.1	116.83	153	117.71	116.00	38.1	9,206	0.41%	大買/大賣/
2021/07/07	239.7	121.95	297.8	120.20	120.00	-58.1	8,980	-0.65%	大買/大賣/
2021/07/06	228.2	127.32	301.4	128.74	125.00	-73.2	8,754	-0.84%	大買/大賣/
2021/07/05	300.7	133.73	218.8	131.60	128.00	81.9	8,503	0.96%	大買/大賣/
2021/07/02	286.3	143.41	286.5	141.96	137.00	-0.2	8,289	0.00%	大買/大賣/
2021/07/01	614	145.02	609.3	145.91	143.00	4.7	8,002	0.06%	大買/大賣/
2021/06/30	532.8	139.07	415.6	139.47	139.00	117.3	7,351	1.60%	大買/大賣/鉅額交易
2021/06/29	442.5	133.96	358.1	134.40	134.00	84.4	6,800	1.24%	大買/大賣/
2021/06/28	182.8	121.98	324.3	123.24	126.50	-141.5	6,232	-2.27%	大買/大賣/鉅額交易
2021/06/25	335	113.80	283.7	114.08	115.00	51.3	5,962	0.86%	大買/大賣/
2021/06/24	90.5	103.64	155.4	105.10	107.00	-64.9	5,506	-1.18%	大賣/
2021/06/23	306.9	103.21	323.1	101.69	97.60	-16.2	5,335	-0.30%	大買/大賣/
2021/06/22	371.6	113.23	265.4	112.94	106.00	106.2	4,957	2.14%	大買/大賣/鉅額交易
2021/06/21	210.3	105.23	177.1	105.93	107.50	33.3	4,475	0.74%	大買/大賣/
2021/06/18	275.3	96.61	333.2	96.92	98.00	-57.9	4,181	-1.39%	大買/大賣/
2021/06/17	51	86.58	58.1	85.93	89.10	-7.1	3,764	-0.19%
2021/06/16	27	81.53	59.2	82.05	81.00	-32.2	3,708	-0.87%
2021/06/15	13	81.58	82	82.60	84.10	-69	3,696	-1.87%
2021/06/11	12	78.67	4.1	79.00	79.00	7.9	3,671	0.22%
2021/06/10	11	78.22	1.6	78.90	78.00	9.4	3,654	0.26%
2021/06/09	30	80.44	3.5	80.53	81.00	26.5	3,636	0.73%
2021/06/08	12.8	82.05	29.2	82.83	82.80	-16.4	3,615	-0.45%
2021/06/07	18	79.31	31.5	80.67	82.00	-13.5	3,590	-0.38%
2021/06/04	101	79.10	31.3	78.35	79.10	69.7	3,577	1.95%	大買/
2021/06/03	130	81.19	46	82.08	82.90	84	3,527	2.38%	大買/
2021/06/02	93.2	85.89	145.8	86.16	88.70	-52.6	3,483	-1.51%	大賣/
2021/06/01	174.7	84.76	172	81.48	80.70	2.7	3,318	0.08%	大買/大賣/
2021/05/31	22	85.50	18	85.50	85.50	4	3,014	0.13%
2021/05/28	237	76.66	183	77.25	77.80	54	2,979	1.81%	大買/大賣/
2021/05/27	242.4	69.56	195	70.13	70.80	47.4	2,773	1.71%	大買/大賣/
2021/05/26	349.1	61.04	373	61.59	64.40	-24	2,496	-0.96%	大買/大賣/
2021/05/25	252.8	57.24	266	56.21	58.60	-13.2	2,097	-0.63%	大買/大賣/
2021/05/24	7	54.20	49	54.20	54.20	-42	1,521	-2.76%
2021/05/21	190	48.30	178.2	48.65	49.30	11.8	1,470	0.80%	大買/大賣/
2021/05/20	187	44.14	199	44.09	44.85	-12	1,218	-0.98%	大買/大賣/
2021/05/19	34	40.81	26	41.10	40.80	8	957	0.84%
2021/05/18	158.1	42.73	137.1	42.27	41.50	21	884	2.37%	大買/大賣/
2021/05/17	33.1	40.06	33	40.30	40.55	0.1	698	0.02%
2021/05/14	147.1	38.03	86	38.27	36.90	61.1	627	9.73%	大買/
2021/05/13	34	37.70	34.6	37.79	38.80	-0.6	501	-0.12%
2021/05/12	38	34.97	10	34.69	35.30	28	400	6.99%
2021/05/11	9	34.99	24.1	35.28	34.60	-15.1	378	-3.99%
2021/05/10	1	34.65	2	35.03	35.10	-1	359	-0.28%
2021/05/07	1	34.25	0	0.00	34.45	1	356	0.28%
2021/05/06	2	34.20	1	34.15	34.20	1	357	0.28%
2021/05/05	1	34.20	0	0.00	34.15	1	357	0.28%
2021/05/04	1	34.30	0	0.00	33.90	1	358	0.28%
2021/05/03	2	34.80	2	34.60	34.55	0	354	0.00%
2021/04/29	2	35.15	2.3	35.08	35.00	-0.3	351	-0.09%
2021/04/28	2	35.25	3	35.02	35.25	-1	339	-0.29%
2021/04/26	2	34.65	1	35.00	34.90	1	331	0.30%
2021/04/23	2	34.30	0	0.00	34.40	2	327	0.61%
2021/04/22	3.1	34.85	6	35.15	34.65	-3	327	-0.90%
2021/04/21	2	34.85	0	0.00	35.00	2	322	0.62%
2021/04/20	0	0.00	4	34.96	35.00	-4	320	-1.25%
2021/04/19	0	0.00	3	34.63	34.70	-3	311	-0.96%
2021/04/16	0	0.00	3	34.40	34.35	-3	306	-0.98%
2021/04/15	0	0.00	2	34.35	34.35	-2	306	-0.65%
2021/04/14	2	33.90	3	34.20	33.90	-1	304	-0.33%
2021/04/13	1	34.25	4	34.21	34.20	-3	301	-1.00%
2021/04/12	0	0.00	1	34.30	34.30	-1	298	-0.34%
2021/04/09	3	34.42	2.4	34.44	34.45	0.6	296	0.22%
2021/04/08	1	34.55	1	34.50	34.55	0	305	0.00%
2021/04/07	3	34.70	0	0.00	34.70	3	300	1.00%
2021/04/06	1	34.90	2	35.00	35.00	-1	298	-0.33%
2021/03/31	0	0.00	1	34.75	34.80	-1	291	-0.34%
2021/03/30	6	34.73	0	0.00	34.70	6	290	2.07%
2021/03/29	1	34.85	11	34.93	34.70	-10	288	-3.46%
2021/03/26	4	34.35	2	34.25	34.35	2	285	0.70%
2021/03/25	1	34.15	2	34.23	34.15	-1	295	-0.34%
2021/03/24	0	0.00	6	34.25	34.25	-6	298	-2.01%
2021/03/23	2	34.23	0	0.00	34.20	2	297	0.67%
2021/03/22	4	34.40	11	34.40	34.50	-7	292	-2.40%
2021/03/19	0	0.00	14	34.25	34.25	-14	285	-4.90%
2021/03/18	0	0.00	21	34.29	34.20	-21	280	-7.48%
2021/03/17	0	0.00	9	33.46	33.45	-9	267	-3.37%
2021/03/16	3	33.25	0	0.00	33.35	3	265	1.13%
2021/03/15	1	33.55	4	33.54	33.50	-3	265	-1.13%
2021/03/12	0	0.00	1	33.55	33.50	-1	266	-0.38%
2021/03/11	1	33.20	4	33.20	33.20	-3	263	-1.14%
2021/03/10	17	32.76	1	33.10	32.90	16	267	5.99%
2021/03/09	4	33.54	25	33.50	33.55	-21	247	-8.48%
2021/03/08	18.4	33.45	12	33.42	33.35	6.4	245	2.59%
2021/03/05	5	32.70	0	0.00	32.80	5	233	2.14%
2021/03/03	2	32.90	3	32.68	32.95	-1	228	-0.44%
2021/03/02	0	0.00	2	32.63	32.30	-2	224	-0.89%
2021/02/26	1	31.65	1	31.85	31.85	0	221	0.00%
2021/02/24	2	31.98	0	0.00	31.85	2	225	0.89%
2021/02/23	1	32.00	1	31.90	32.00	0	224	0.00%
2021/02/22	7	31.60	0	0.00	31.60	7	222	3.15%
2021/02/19	4	31.63	0	0.00	31.60	4	220	1.82%
2021/02/17	2	31.95	1	32.45	32.10	1	220	0.45%
2021/02/04	0	0.00	3	32.28	32.70	-3	229	-1.31%
2021/02/03	3	31.45	0	0.00	31.30	3	226	1.32%
2021/02/01	1	31.55	0	0.00	31.40	1	233	0.43%
2021/01/29	6	31.58	4	31.50	31.55	2	236	0.84%
2021/01/28	3	31.80	0	0.00	31.90	3	238	1.26%
2021/01/27	3	32.30	0	0.00	32.20	3	244	1.23%
2021/01/26	8	32.27	1	32.60	32.60	7	266	2.63%
2021/01/25	4	32.35	2	32.70	32.95	2	272	0.73%
2021/01/22	2	31.80	1	31.80	31.85	1	281	0.36%
2021/01/21	1	32.15	0	0.00	32.00	1	283	0.35%
2021/01/20	1	32.20	0	0.00	32.00	1	292	0.34%
2021/01/19	0	0.00	1	32.55	32.65	-1	293	-0.34%
2021/01/15	2	33.13	1	33.00	32.80	1	300	0.33%
2021/01/14	0	0.00	1	33.15	33.20	-1	297	-0.34%
2021/01/13	3	33.28	2.6	33.18	33.10	0.4	296	0.13%
2021/01/12	0	0.00	1	33.20	33.20	-1	294	-0.34%
2021/01/08	14	33.29	0	0.00	33.25	14	292	4.79%
2021/01/06	2	33.35	4	33.40	33.35	-2	289	-0.69%
2021/01/05	2	33.63	0	0.00	33.80	2	286	0.70%
2021/01/04	1	33.65	1	33.95	33.85	0	286	0.00%
2020/12/31	6	33.88	3	34.05	34.05	3	284	1.05%
2020/12/29	0	0.00	1	33.60	33.55	-1	272	-0.37%
2020/12/23	1	33.45	0	0.00	33.75	1	271	0.37%
2020/12/22	3	34.08	13	34.14	33.70	-10	275	-3.63%
2020/12/21	14	34.36	2	34.45	34.50	12	276	4.34%
2020/12/18	0	0.00	2	33.78	33.85	-2	263	-0.76%
2020/12/17	0	0.00	2	33.50	33.50	-2	260	-0.77%
2020/12/15	1	33.30	1	33.65	33.30	0	260	0.00%
2020/12/14	5	33.41	0	0.00	33.45	5	260	1.92%
2020/12/11	3	33.05	0	0.00	33.10	3	261	1.15%
2020/12/10	4	33.15	0	0.00	33.15	4	261	1.53%
2020/12/09	3	33.20	0	0.00	33.25	3	262	1.14%
2020/12/07	9	33.52	0	0.00	33.45	9	266	3.38%
2020/12/04	3	33.65	2	33.83	33.80	1	267	0.37%
2020/12/03	1	33.20	0	0.00	33.10	1	266	0.37%
2020/12/02	1	33.30	0	0.00	33.25	1	287	0.35%
2020/11/30	1	33.50	0	0.00	33.65	1	284	0.35%
2020/11/27	5	33.60	0	0.00	33.70	5	284	1.76%
2020/11/26	1	33.80	1.2	33.72	33.85	-0.2	286	-0.06%
2020/11/25	1	33.50	0	0.00	33.40	1	293	0.34%
2020/11/24	8	33.56	1	33.60	33.60	7	290	2.41%
2020/11/23	0	0.00	2	33.75	33.80	-2	287	-0.70%
2020/11/20	3	33.85	0	0.00	33.90	3	285	1.05%
2020/11/19	1	34.05	0	0.00	34.15	1	284	0.35%
2020/11/18	4	34.10	2	34.13	34.15	2	283	0.70%
2020/11/17	2	33.95	0	0.00	33.95	2	283	0.70%
2020/11/16	2	33.75	11	33.87	33.95	-9	291	-3.09%
2020/11/13	5	33.80	0	0.00	33.90	5	290	1.72%
2020/11/12	10	33.67	1	33.65	33.60	9	290	3.10%
2020/11/11	5	34.30	3	34.37	34.25	2	291	0.69%
2020/11/10	1	34.60	3	34.37	34.50	-2	296	-0.67%
2020/11/09	2	34.80	1	35.00	34.80	1	303	0.33%
2020/11/06	2	34.70	1	34.75	34.70	1	301	0.33%
2020/11/05	1	34.95	5	34.96	35.00	-4	297	-1.34%
2020/11/04	3	35.00	18	34.73	35.00	-15	296	-5.06%
2020/11/03	4.2	36.00	35	35.76	35.05	-30.8	292	-10.54%
2020/11/02	3	35.15	4	35.05	35.00	-1	275	-0.36%
2020/10/30	30	35.02	13.1	35.18	34.80	16.9	274	6.16%
2020/10/29	1	34.35	7	34.44	34.60	-6	272	-2.20%
2020/10/28	4	34.84	2	35.10	34.80	2	271	0.74%
2020/10/26	5	34.21	4	34.14	34.20	1	259	0.39%
2020/10/23	3	33.52	0	0.00	33.50	3	257	1.17%
2020/10/21	3	33.70	0	0.00	33.70	3	267	1.12%
2020/10/19	1	33.40	0	0.00	33.60	1	274	0.36%
2020/10/16	1	33.20	3	33.70	33.40	-2	277	-0.72%
2020/10/14	2	33.50	0	0.00	33.45	2	283	0.71%
2020/10/13	1	33.30	0	0.00	33.45	1	288	0.35%
2020/10/12	1	33.60	0	0.00	33.45	1	291	0.34%
2020/10/08	0	0.00	2	33.95	34.00	-2	294	-0.68%
2020/10/06	0	0.00	2	34.25	34.10	-2	310	-0.64%
2020/10/05	1	33.70	7	33.82	34.10	-6	324	-1.85%
2020/09/30	2	33.35	1	33.30	33.00	1	332	0.30%
2020/09/29	1	32.75	0	0.00	33.00	1	344	0.29%
2020/09/28	1	32.65	0	0.00	32.70	1	353	0.28%
2020/09/25	1	32.10	2	32.08	32.05	-1	362	-0.28%
2020/09/24	4.1	32.86	3	32.25	32.30	1.1	372	0.30%
2020/09/23	0	0.00	8	34.00	33.80	-8	382	-2.09%
2020/09/22	6	33.95	0	0.00	33.95	6	386	1.55%
2020/09/18	1	34.05	0	0.00	34.00	1	398	0.25%
2020/09/16	2	34.25	0	0.00	34.15	2	407	0.49%
2020/09/15	3	34.00	1	34.00	34.00	2	411	0.49%
2020/09/14	1	34.05	13	34.09	34.15	-12	418	-2.87%
2020/09/11	2	34.25	1	34.50	34.60	1	423	0.24%
2020/09/10	6	34.58	2	34.90	34.85	4	429	0.93%
2020/09/09	3	34.20	6	34.00	34.25	-3	432	-0.69%
2020/09/08	5	34.63	0	0.00	34.50	5	443	1.13%
2020/09/07	20	35.01	5	35.14	35.00	15	454	3.30%
2020/09/04	0	0.00	3	33.55	33.55	-3	465	-0.64%
2020/09/03	1	33.35	0	0.00	33.30	1	471	0.21%
2020/09/02	1	33.55	2	33.50	33.50	-1	483	-0.21%
2020/09/01	2	33.60	0	0.00	33.55	2	504	0.40%
2020/08/31	0	0.00	0.1	33.85	33.75	-0.1	539	-0.02%
2020/08/27	6	33.00	0	0.00	32.90	6	559	1.07%
2020/08/26	2	33.10	1	33.10	33.05	1	576	0.17%
2020/08/25	1	33.05	0	0.00	33.00	1	591	0.17%
2020/08/21	2	33.35	2	33.05	33.25	0	635	0.00%
2020/08/20	0.2	33.20	5	33.18	32.85	-4.8	648	-0.74%
2020/08/19	7	34.33	0	0.00	34.15	7	659	1.06%
2020/08/18	6	34.74	0	0.00	34.65	6	686	0.87%
2020/08/17	25	35.13	10	35.25	35.05	15	746	2.01%
2020/08/14	5	34.61	1	34.55	34.65	4	828	0.48%
2020/08/13	2	34.08	2	34.35	34.10	0	866	0.00%
2020/08/12	1	33.25	0	0.00	33.30	1	984	0.10%
2020/08/11	2	33.45	0	0.00	33.60	2	1,012	0.20%
2020/08/10	0	0.00	1	33.80	33.75	-1	1,100	-0.09%
2020/08/07	1	33.95	0	0.00	33.90	1	1,107	0.09%
2020/08/06	2	34.00	0	0.00	33.90	2	1,109	0.18%
2020/08/05	2	34.35	2	34.43	34.40	0	1,110	0.00%
2020/08/04	4	33.70	6	33.60	33.70	-2	1,116	-0.18%
2020/08/03	0.1	32.75	0	0.00	32.80	0.1	1,155	0.01%
2020/07/31	6	32.39	1	32.40	32.55	5	1,177	0.42%
2020/07/30	5	32.40	0	0.00	32.45	5	1,183	0.42%
2020/07/29	5	32.07	2	32.53	32.45	3	1,193	0.25%
2020/07/28	0	0.00	2	31.68	32.05	-2	1,196	-0.17%
2020/07/27	2.2	31.67	3	31.85	31.40	-0.8	1,197	-0.07%
2020/07/24	2	32.60	0	0.00	32.40	2	1,197	0.17%
2020/07/23	8	33.28	10	33.25	33.10	-2	1,198	-0.17%
2020/07/22	2	33.65	0	0.00	33.55	2	1,205	0.17%
2020/07/21	6	33.60	1	33.60	33.50	5	1,231	0.41%
2020/07/20	3	32.87	1	32.60	32.95	2	1,232	0.16%
2020/07/17	1	33.20	6	33.18	32.95	-5	1,233	-0.41%
2020/07/16	0	0.00	1	33.50	33.30	-1	1,239	-0.08%
2020/07/14	3.1	33.45	9	33.40	33.20	-5.9	1,242	-0.48%
2020/07/13	2.2	34.01	1	34.10	33.95	1.2	1,234	0.10%
2020/07/10	2	34.58	0	0.00	34.00	2	1,240	0.16%
2020/07/09	1	35.20	106	35.25	35.10	-105	1,241	-8.45%	大賣/鉅額交易
2020/07/08	5	35.50	7	35.70	35.55	-2	1,245	-0.16%
2020/07/07	2	35.35	0	0.00	35.20	2	1,237	0.16%
2020/07/06	10	35.85	4	35.85	35.95	6	1,233	0.49%
2020/07/03	114	35.99	0	0.00	36.00	114	1,228	9.28%	大買/鉅額交易
2020/07/02	0	0.00	11	35.50	35.85	-11	1,219	-0.90%
2020/07/01	0	0.00	1	34.85	34.85	-1	1,210	-0.08%
2020/06/30	2	34.93	0	0.00	34.85	2	1,211	0.17%
2020/06/29	3	34.92	3	35.05	35.20	0	1,211	0.00%
2020/06/24	11	34.89	5	34.75	34.75	6	1,207	0.50%
2020/06/23	0	0.00	2	35.00	34.90	-2	1,208	-0.17%
2020/06/22	0	0.00	3	35.08	34.90	-3	1,210	-0.25%
2020/06/19	2	35.05	0	0.00	34.85	2	1,210	0.17%
2020/06/18	1	35.40	2	35.40	35.20	-1	1,206	-0.08%
2020/06/17	4	35.39	3	35.62	35.45	1	1,202	0.08%
2020/06/16	9	35.80	0	0.00	35.70	9	1,200	0.75%
2020/06/15	6	35.69	6	36.06	35.75	0	1,206	0.00%
2020/06/12	7	35.88	5	35.60	36.70	2	1,200	0.17%
2020/06/11	19	37.09	23	37.06	36.35	-4	1,194	-0.33%
2020/06/10	0	0.00	1	36.50	36.30	-1	1,177	-0.08%
2020/06/09	4	36.29	46	36.30	36.30	-42	1,186	-3.54%
2020/06/08	23	37.12	15	36.72	36.60	8	1,188	0.67%
2020/06/05	24	37.06	25	37.00	37.20	-1	1,172	-0.09%
2020/06/04	10	35.79	11	35.70	35.65	-1	1,146	-0.09%
2020/06/03	3	35.28	6	35.57	35.60	-3	1,144	-0.26%
2020/06/02	10	35.29	0	0.00	34.75	10	1,140	0.88%
2020/06/01	5	35.04	2	34.95	35.05	3	1,126	0.27%
2020/05/29	22	35.71	13	35.43	35.20	9	1,112	0.81%
2020/05/28	9	35.27	3	34.97	34.75	6	1,096	0.55%
2020/05/27	4	35.68	5	35.65	35.70	-1	1,078	-0.09%
2020/05/26	5	36.06	1	35.95	35.85	4	1,074	0.37%
2020/05/25	25	35.40	34	35.82	35.60	-9	1,058	-0.85%
2020/05/22	14	37.17	54	37.48	36.40	-40	1,034	-3.87%
2020/05/21	67	40.12	47	40.32	38.50	20	981	2.04%
2020/05/20	11	38.18	10	38.37	38.05	1	897	0.11%
2020/05/19	422	39.35	66	39.37	39.00	356	862	41.27%	大買/鉅額交易
2020/05/18	31	36.34	8	36.35	36.35	23	748	3.07%
2020/05/15	14	32.83	31	32.77	33.05	-17	751	-2.26%
2020/05/14	0	0.00	3	31.15	30.45	-3	729	-0.41%
2020/05/13	0	0.00	1	30.70	31.15	-1	722	-0.14%
2020/05/12	2	30.90	1	30.90	30.95	1	721	0.14%
2020/05/11	1	31.30	0	0.00	31.10	1	728	0.14%
2020/05/08	5	32.26	20	32.78	31.75	-15	755	-1.99%
2020/05/07	3	31.22	3	31.02	31.35	0	717	0.00%
2020/05/06	0	0.00	7	30.86	30.85	-7	695	-1.01%
2020/05/05	5	30.99	12	30.74	30.45	-7	690	-1.01%
2020/05/04	2	30.23	1	30.40	30.25	1	682	0.15%
2020/04/30	1	30.40	1	30.35	30.35	0	679	0.00%
2020/04/29	1	30.30	3	30.28	30.35	-2	677	-0.30%
2020/04/28	1	30.15	1	30.70	30.15	0	673	0.00%
2020/04/27	1	30.40	5	30.30	30.35	-4	677	-0.59%
2020/04/24	12	30.10	2	30.13	29.80	10	669	1.49%
2020/04/21	3	28.65	1	28.55	28.50	2	632	0.32%
2020/04/20	3	29.18	1	29.15	29.45	2	621	0.32%
2020/04/17	0	0.00	2	29.35	29.00	-2	616	-0.32%
2020/04/16	0	0.00	3	29.10	29.10	-3	611	-0.49%
2020/04/15	7	28.98	5	29.10	29.10	2	609	0.33%
2020/04/14	13	29.46	26	29.74	29.45	-13	597	-2.18%
2020/04/13	33	28.64	1	28.55	29.60	32	582	5.49%
2020/04/10	2	27.88	0	0.00	28.00	2	573	0.35%
2020/04/09	1	28.00	1	28.10	27.90	0	577	0.00%
2020/04/07	2	27.65	0	0.00	27.70	2	574	0.35%
2020/03/31	1	26.55	0	0.00	26.50	1	559	0.18%
2020/03/30	0	0.00	1	25.80	26.10	-1	552	-0.18%
2020/03/27	1	26.25	1	25.85	25.90	0	548	0.00%
2020/03/26	0	0.00	5	25.52	25.60	-5	542	-0.92%
2020/03/25	5	25.13	6.2	25.19	25.15	-1.2	535	-0.22%
2020/03/24	8	24.79	9	24.52	24.45	-1	531	-0.19%
2020/03/23	7	23.99	0	0.00	23.95	7	527	1.33%
2020/03/20	1	23.50	5	24.10	23.95	-4	525	-0.76%
2020/03/19	7	22.93	4	23.25	22.65	3	524	0.57%
2020/03/18	0	0.00	2	24.50	24.25	-2	511	-0.39%
2020/03/17	1	24.05	4	24.13	24.15	-3	505	-0.59%
2020/03/16	1	25.80	1	25.50	25.00	0	499	0.00%
2020/03/13	6	25.43	6	25.81	26.00	0	484	0.00%
2020/03/12	8	28.29	4	28.56	27.90	4	466	0.86%
2020/03/11	3	29.92	2	30.20	29.70	1	453	0.22%
2020/03/10	7	29.80	2	29.58	29.80	5	450	1.11%
2020/03/09	5.2	30.73	2	31.10	30.25	3.2	441	0.72%
2020/03/06	4	30.60	0	0.00	30.80	4	440	0.91%
2020/03/05	0	0.00	6	30.09	30.10	-6	430	-1.39%
2020/03/03	1	30.00	6	30.47	30.00	-5	430	-1.16%
2020/03/02	0	0.00	16	30.28	30.20	-16	428	-3.73%
2020/02/27	1	30.05	7	31.01	30.05	-6	425	-1.41%
2020/02/26	0	0.00	3	30.65	30.45	-3	417	-0.72%
2020/02/25	2	30.90	1	30.85	30.85	1	416	0.24%
2020/02/24	5	31.27	3	31.50	31.30	2	414	0.48%
2020/02/21	1	31.05	2	31.60	30.95	-1	413	-0.24%
2020/02/20	5	31.70	3	31.53	31.40	2	416	0.48%
2020/02/19	15	31.98	15	32.03	31.80	0	412	0.00%
2020/02/18	39	32.22	36	31.90	32.25	3	406	0.74%
2020/02/17	41	31.16	53	31.81	32.15	-12	381	-3.15%
2020/02/14	2	30.15	1	30.10	30.25	1	323	0.31%
2020/02/13	0	0.00	8	30.08	30.00	-8	331	-2.41%
2020/02/12	10	30.13	3	30.10	30.00	7	350	2.00%
2020/02/11	34	30.30	43	30.71	30.45	-9	357	-2.52%
2020/02/10	2	28.88	3	28.97	29.10	-1	334	-0.30%
2020/02/07	2	28.20	0	0.00	28.00	2	342	0.58%
2020/02/05	1	28.50	1	28.45	28.35	0	472	0.00%
2020/02/04	3	28.68	0	0.00	28.45	3	518	0.58%
2020/02/03	3	27.42	1	27.85	28.50	2	521	0.38%
2020/01/31	2	28.10	0	0.00	27.95	2	522	0.38%
2020/01/30	8	27.91	1	27.55	27.55	7	532	1.32%
2020/01/17	1	29.75	5	29.60	29.60	-4	543	-0.74%
2020/01/15	0	0.00	5	29.70	29.80	-5	547	-0.91%
2020/01/14	1	29.65	0	0.00	29.65	1	552	0.18%
2020/01/07	3	29.65	0	0.00	29.65	3	556	0.54%
2020/01/06	3	29.95	0	0.00	29.95	3	557	0.54%
2020/01/03	2	31.30	0	0.00	30.55	2	555	0.36%
2020/01/02	1	30.70	1	30.90	30.90	0	549	0.00%
2019/12/31	5	30.62	2	30.78	30.55	3	547	0.55%
2019/12/30	0	0.00	1	30.50	30.40	-1	546	-0.18%
2019/12/27	1	29.95	0	0.00	30.20	1	548	0.18%
2019/12/26	1	29.90	0	0.00	29.95	1	552	0.18%
2019/12/19	6	29.79	18	30.00	29.70	-12	564	-2.13%
2019/12/18	1	30.10	0	0.00	30.10	1	565	0.18%
2019/12/17	3	30.28	0	0.00	30.25	3	568	0.53%
2019/12/16	11	30.30	2	30.40	30.40	9	581	1.55%
2019/12/13	6	29.93	0	0.00	29.85	6	580	1.03%
2019/12/12	11	30.08	0	0.00	30.00	11	586	1.88%
2019/12/11	1	29.95	30	29.68	30.00	-29	604	-4.80%
2019/12/10	0	0.00	4	29.78	29.65	-4	623	-0.64%
2019/12/05	1	29.20	3	29.15	29.25	-2	671	-0.30%
2019/12/04	0	0.00	9	28.92	28.95	-9	673	-1.34%
2019/12/03	9	29.06	2	28.85	28.90	7	676	1.03%
2019/11/29	0	0.00	1	30.40	30.00	-1	680	-0.15%
2019/11/28	2	29.80	5	29.95	30.10	-3	688	-0.44%
2019/11/26	0	0.00	5	29.75	30.25	-5	691	-0.72%
2019/11/25	3	29.57	1	29.70	29.55	2	691	0.29%
2019/11/22	1	29.90	0	0.00	29.80	1	701	0.14%
2019/11/21	3	30.05	17	29.85	30.15	-14	723	-1.94%
2019/11/20	3	30.67	0	0.00	30.50	3	732	0.41%
2019/11/19	3	29.10	15	29.99	30.25	-12	729	-1.64%
2019/11/18	0	0.00	6	29.70	29.35	-6	729	-0.82%
2019/11/15	2	29.80	2	30.10	29.75	0	735	0.00%
2019/11/14	2	29.80	3	29.72	29.70	-1	739	-0.14%
2019/11/13	4	30.28	2	30.20	30.25	2	745	0.27%
2019/11/12	15	30.62	10	30.67	30.55	5	757	0.66%
2019/11/11	6	31.51	25	31.22	30.75	-19	758	-2.51%
2019/11/08	19	32.71	2	32.95	32.35	17	741	2.29%
2019/11/07	18	33.78	6	33.71	33.80	12	719	1.67%
2019/11/06	15	33.18	8	33.37	33.80	7	703	1.00%
2019/11/05	20	33.53	29	33.86	33.45	-9	686	-1.31%
2019/11/04	95	34.02	137	33.70	34.35	-42	648	-6.48%	大賣/
2019/11/01	36	31.28	18	31.09	31.95	18	552	3.26%
2019/10/31	9	29.87	0	0.00	29.85	9	505	1.78%
2019/10/30	4	29.71	4	29.73	29.75	0	500	0.00%
2019/10/29	37	29.83	6	29.75	29.45	31	495	6.25%
2019/10/28	62	29.69	6	29.92	30.00	56	485	11.54%
2019/10/25	2	28.58	2.2	28.74	28.75	-0.2	469	-0.04%
2019/10/24	1	28.35	1	28.35	28.40	0	467	0.00%
2019/10/23	1	28.35	0	0.00	28.45	1	468	0.21%
2019/10/18	5	28.20	1	28.10	28.10	4	463	0.86%
2019/10/16	2	28.45	0	0.00	28.55	2	462	0.43%
2019/10/15	1	28.40	0	0.00	28.45	1	460	0.22%
2019/10/14	4	28.73	4	28.61	28.55	0	460	0.00%
2019/10/08	3	28.23	6	28.25	28.25	-3	456	-0.66%
2019/10/07	0	0.00	4	28.30	28.15	-4	454	-0.88%
2019/10/04	0	0.00	1	28.20	28.20	-1	453	-0.22%
2019/10/03	1	27.85	1	27.85	27.90	0	453	0.00%
2019/10/02	5	28.30	20	28.32	28.15	-15	453	-3.31%
2019/10/01	1	27.20	0	0.00	27.40	1	446	0.22%
2019/09/27	7	27.21	4	27.09	27.05	3	443	0.68%
2019/09/26	8	27.57	1	27.50	27.45	7	438	1.60%
2019/09/25	4	27.65	0	0.00	27.60	4	436	0.92%
2019/09/24	4	27.90	1	27.90	27.85	3	434	0.69%
2019/09/23	3	28.05	0	0.00	27.95	3	431	0.69%
2019/09/20	11	27.81	7	27.80	27.80	4	427	0.94%
2019/09/19	1	28.20	0	0.00	28.05	1	422	0.24%
2019/09/18	1	28.75	0	0.00	28.60	1	408	0.25%
2019/09/17	0	0.00	1	28.85	28.95	-1	402	-0.25%
2019/09/16	4	28.95	28	28.99	28.95	-24	395	-6.07%
2019/09/12	10	30.55	7	30.60	30.00	3	374	0.80%
2019/09/11	11.2	30.12	4	30.01	30.10	7.2	355	2.03%
2019/09/10	0	0.00	1	28.60	29.00	-1	324	-0.31%
2019/09/09	0	0.00	1	28.10	28.40	-1	308	-0.32%
2019/09/06	1	27.75	1	27.90	27.70	0	301	0.00%
2019/09/04	0	0.00	2	27.85	28.10	-2	292	-0.68%
2019/09/03	5	28.19	10	28.50	27.90	-5	288	-1.73%
2019/09/02	1	27.70	11	27.80	27.90	-10	276	-3.61%
2019/08/30	3	27.03	0	0.00	27.05	3	264	1.13%
2019/08/28	1	27.05	3	27.22	27.05	-2	256	-0.78%
2019/08/27	12	27.56	2	27.40	27.30	10	250	4.00%
2019/08/26	16	27.09	3	27.33	27.50	13	237	5.47%
2019/08/23	2	26.88	0	0.00	26.95	2	211	0.95%
2019/08/22	0	0.00	2	26.65	26.40	-2	198	-1.01%
2019/08/21	1	26.70	11	26.37	26.60	-10	191	-5.22%
2019/08/20	12	26.74	15	26.39	26.65	-3	180	-1.67%
2019/08/19	1	25.85	1	25.90	25.60	0	165	0.00%
2019/08/16	10	25.69	2	26.10	25.70	8	152	5.23%
2019/08/15	20	25.49	99	25.39	25.70	-79	140	-56.35%
2019/08/14	1	24.20	0	0.00	24.70	1	117	0.85%
2019/08/08	0	0.00	41	23.42	23.25	-41	100	-40.76%
2019/08/06	0	0.00	48	22.96	23.15	-48	101	-47.45%
2019/08/05	0	0.00	24	23.24	23.20	-24	101	-23.71%
2019/08/01	0	0.00	1	23.70	23.65	-1	114	-0.88%
2019/07/31	0	0.00	71	23.73	23.70	-71	111	-63.50%
2019/07/26	0	0.00	5	23.95	24.00	-5	102	-4.87%
2019/07/25	0	0.00	1	24.00	23.95	-1	101	-0.99%
2019/07/22	0	0.00	1	23.60	23.60	-1	94	-1.05%
2019/07/19	1	23.70	0	0.00	23.60	1	92	1.08%
2019/07/18	0	0.00	1	23.65	23.60	-1	91	-1.10%
2019/07/17	0	0.00	13	23.19	23.30	-13	89	-14.56%
2019/07/16	0	0.00	15	23.15	23.25	-15	88	-16.86%
2019/07/12	0	0.00	2	23.50	23.40	-2	89	-2.24%
2019/07/11	3	23.30	0	0.00	23.40	3	89	3.34%
2019/07/10	1	23.20	0	0.00	23.20	1	89	1.12%
2019/07/09	2	23.30	10	23.31	23.30	-8	88	-9.09%
2019/07/08	10	23.45	2	23.50	23.40	8	85	9.39%
2019/06/21	11	22.50	0	0.00	22.50	11	82	13.34%
2019/06/20	1	22.50	3	22.53	22.50	-2	82	-2.44%
2019/06/17	1	22.70	0	0.00	22.65	1	76	1.31%
2019/06/13	2	22.70	0	0.00	22.70	2	76	2.61%
2019/05/21	2	22.80	0	0.00	22.70	2	73	2.72%
2019/05/16	0	0.00	3	22.40	22.30	-3	74	-4.04%
2019/05/13	0	0.00	1	22.80	22.60	-1	74	-1.34%
2019/05/10	0	0.00	1	23.50	22.60	-1	72	-1.38%
2019/05/09	1	22.80	0	0.00	22.70	1	67	1.49%
2019/04/30	1	21.85	0	0.00	21.55	1	54	1.85%
2019/04/29	2	22.00	0	0.00	21.85	2	52	3.79%
2019/04/22	1	22.20	0	0.00	22.30	1	52	1.89%
2019/04/18	1	22.60	0	0.00	22.30	1	51	1.95%
2019/04/12	0	0.00	3	22.05	22.00	-3	47	-6.33%
2019/04/11	1	22.00	0	0.00	22.00	1	46	2.14%
2019/04/01	1	22.05	0	0.00	22.15	1	44	2.25%
2019/02/21	0	23.55	0	0.00	22.80	0	43	0.00%
2019/02/14	5	22.30	0	0.00	22.25	5	39	12.56%
2018/12/21	0	0.00	6	21.80	21.90	-6	42	-13.98%
2018/11/22	0	0.00	1	21.50	21.50	-1	39	-2.54%
2018/11/08	6	22.10	0	0.00	22.10	6	39	15.16%
2018/11/06	1	22.00	0	0.00	22.30	1	39	2.51%
2018/11/01	0	0.00	4	22.21	22.20	-4	40	-9.92%
2018/10/31	0	0.00	1	22.10	22.10	-1	40	-2.47%
2018/10/30	1	21.85	0	0.00	21.85	1	40	2.47%
2018/10/29	1	22.20	0	0.00	22.00	1	41	2.41%
2018/10/25	4	22.45	0	0.00	22.50	4	41	9.62%
2018/10/23	0	0.00	2	22.93	23.00	-2	42	-4.75%
2018/10/22	0	0.00	1	23.35	23.20	-1	42	-2.37%
2018/10/19	1	23.00	0	0.00	23.00	1	42	2.36%
2018/10/18	1	23.50	0	0.00	23.60	1	42	2.34%
2018/10/17	4	23.64	2	23.50	23.55	2	42	4.68%
2018/10/11	1	22.00	4	22.35	21.75	-3	41	-7.30%
2018/10/09	2	24.00	0	0.00	24.00	2	38	5.24%
2018/10/08	0	0.00	2	24.03	24.30	-2	37	-5.29%
2018/10/05	0	0.00	21	24.08	24.10	-21	38	-54.72%
2018/10/04	1	24.50	0	0.00	24.45	1	36	2.73%
2018/10/01	2	24.80	0	0.00	24.75	2	36	5.52%
2018/09/18	2	24.33	0	0.00	24.30	2	42	4.75%
2018/09/14	1	24.25	0	0.00	24.45	1	41	2.40%
2018/09/10	12	24.10	1	24.10	24.15	11	42	25.73%
2018/08/30	5	24.57	0	0.00	24.55	5	45	11.04%
2018/08/29	2	24.65	0	0.00	24.65	2	46	4.34%
2018/08/16	0	0.00	4	24.20	24.35	-4	56	-7.05%
2018/08/03	0	0.00	2	25.10	25.05	-2	64	-3.10%
2018/08/01	1	25.10	0	0.00	25.35	1	65	1.54%
2018/07/26	0	0.00	1	25.20	25.15	-1	65	-1.52%
2018/07/18	1	25.40	1	25.60	25.40	0	69	0.00%
2018/07/16	2	25.30	0	0.00	25.20	2	69	2.86%
2018/07/11	3	24.68	0	0.00	24.60	3	71	4.22%
2018/07/04	0	0.00	3	24.52	24.55	-3	73	-4.09%
2018/07/03	5	24.48	0	0.00	24.50	5	73	6.77%
2018/06/29	0	0.00	1	25.40	25.40	-1	75	-1.32%
2018/06/28	0	0.00	1	25.30	25.35	-1	76	-1.31%
2018/06/26	0	0.00	3	25.40	25.60	-3	76	-3.91%
2018/06/11	3	25.60	0	0.00	25.60	3	80	3.71%
2018/06/08	1	25.70	0	0.00	25.80	1	81	1.23%
2018/05/30	1	25.40	2	25.65	25.40	-1	79	-1.25%
2018/05/22	0	0.00	1	25.85	25.75	-1	80	-1.24%
2018/05/17	0	0.00	3	26.13	26.20	-3	84	-3.57%
2018/05/16	1	26.00	0	0.00	26.20	1	84	1.18%
2018/05/11	0	0.00	2	26.73	26.80	-2	91	-2.19%
2018/05/08	1	26.50	0	0.00	26.50	1	124	0.80%
2018/04/30	1	26.50	0	0.00	26.50	1	135	0.74%
2018/04/26	1	26.55	0	0.00	26.35	1	137	0.73%
2018/04/25	0	0.00	1	26.35	26.50	-1	137	-0.73%
2018/04/19	0	0.00	1	27.30	27.20	-1	139	-0.72%
2018/04/09	1	28.05	0	0.00	28.00	1	144	0.69%
2018/04/03	1	27.60	0	0.00	28.30	1	145	0.69%
2018/03/30	0	0.00	0.1	27.40	27.35	-0.1	140	-0.07%
2018/03/27	0	0.00	1	27.45	27.45	-1	145	-0.69%
2018/03/23	0	0.00	1	27.20	27.40	-1	147	-0.68%
2018/03/22	1	27.90	0	0.00	27.30	1	145	0.69%
2018/03/15	1	28.10	0	0.00	28.10	1	146	0.68%
2018/02/22	2	27.70	0	0.00	27.80	2	172	1.16%
2018/02/07	2	27.90	0	0.00	27.60	2	183	1.09%
2018/02/06	1	27.50	0	0.00	27.50	1	194	0.51%
2018/02/01	2	30.65	0	0.00	30.10	2	238	0.84%
2018/01/30	1	30.30	1	29.75	29.90	0	225	0.00%
2018/01/25	1	29.10	0	0.00	29.15	1	392	0.26%