宅配通 (2642)-新光-台中券商分點個股進出

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

宅配通

(2642)

可現股當沖

股價
37.20
漲跌
▼0.05
漲幅
-0.13%
成交量
45張
產業
上市航運類股
354人加入追蹤

立即追蹤
本地時間:14:30

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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.2	37.45	0	0.00	37.20	0.2	80	0.22%
2024/04/23	1	37.10	0	0.00	37.10	1	82	1.21%
2024/04/19	2	37.33	0	0.00	37.25	2	81	2.49%
2024/04/17	0.1	37.65	0	0.00	37.50	0.1	79	0.17%
2024/04/16	0	37.70	1	37.55	37.40	-1	80	-1.22%
2024/04/09	0.1	38.00	0	0.00	37.75	0.1	81	0.06%
2024/04/03	0	0.00	10	37.70	37.80	-10	82	-12.11%
2024/03/28	0.1	38.20	3.1	37.80	37.70	-3	82	-3.62%
2024/03/26	0.5	37.85	0	0.00	37.60	0.5	83	0.64%
2024/03/22	0.1	38.00	0	0.00	37.85	0.1	81	0.09%
2024/03/13	0.1	38.45	1	38.05	38.05	-0.9	80	-1.11%
2024/03/12	0	38.33	0	38.40	38.20	0	79	-0.02%
2024/03/08	0	38.35	0	0.00	38.25	0	84	0.04%
2024/03/07	1.4	38.36	0	0.00	38.35	1.4	89	1.53%
2024/03/06	5.1	38.20	0	0.00	38.20	5.1	88	5.72%
2024/03/05	0.1	38.50	0	38.60	38.30	0.1	88	0.11%
2024/03/04	0.2	38.58	0	0.00	38.40	0.2	88	0.27%
2024/02/27	2	38.90	0	0.00	38.75	2	85	2.35%
2024/02/23	0.1	39.50	1	39.15	39.15	-0.9	84	-1.01%
2024/02/22	1.2	39.48	1	39.60	39.55	0.2	83	0.23%
2024/02/20	0	39.00	0	0.00	39.00	0	81	0.01%
2024/02/19	1	38.80	0	0.00	38.80	1	80	1.25%
2024/02/16	1	39.00	0	0.00	39.10	1	78	1.28%
2024/02/15	0	39.15	0.1	39.20	38.95	-0.1	78	-0.11%
2024/02/02	0	39.85	0	0.00	39.50	0	81	0.04%
2024/01/31	0.1	39.85	0	39.90	39.50	0.1	85	0.11%
2024/01/26	0	39.45	0	0.00	39.25	0	87	0.02%
2024/01/23	0	39.60	0	0.00	39.45	0	87	0.03%
2024/01/19	1	39.40	0	0.00	39.40	1	89	1.12%
2024/01/17	0	0.00	1	39.50	39.05	-1	90	-1.11%
2024/01/16	0	40.35	0	0.00	40.05	0	88	0.02%
2024/01/12	0	0.00	1	40.75	40.60	-1	90	-1.11%
2024/01/10	0.3	40.81	0	0.00	40.55	0.3	92	0.27%
2024/01/04	1	41.45	0	0.00	41.40	1	95	1.05%
2024/01/03	1	41.85	0.1	41.95	41.50	0.9	94	1.00%
2024/01/02	0	41.70	0	0.00	41.70	0	92	0.00%
2023/12/28	0.1	41.50	0	0.00	41.10	0.1	91	0.13%
2023/12/22	0	0.00	1	41.40	41.40	-1	90	-1.11%
2023/12/21	11.1	41.62	10	41.18	41.45	1.1	90	1.17%
2023/12/13	0	0.00	2	40.65	40.50	-2	84	-2.36%
2023/12/07	0.2	41.55	0	0.00	41.05	0.2	84	0.29%
2023/12/06	0	0.00	2	41.35	41.40	-2	84	-2.38%
2023/12/05	3	42.55	0	0.00	41.75	3	82	3.65%
2023/12/04	4	42.14	6	41.32	42.45	-2	78	-2.53%
2023/11/30	0.1	40.26	0	0.00	40.05	0.1	71	0.08%
2023/11/28	0	40.10	0	0.00	39.95	0	69	0.01%
2023/11/27	0.1	39.95	0	0.00	39.90	0.1	69	0.09%
2023/11/24	0	39.95	0	0.00	39.70	0	69	0.01%
2023/11/22	2.1	39.61	0	0.00	39.65	2.1	69	2.98%
2023/11/21	2	39.50	0	0.00	39.80	2	68	2.90%
2023/11/16	0.1	39.60	0	0.00	39.50	0.1	66	0.15%
2023/11/13	0	39.68	5	39.18	39.30	-5	66	-7.48%
2023/11/06	0.1	40.00	0	0.00	39.95	0.1	61	0.16%
2023/10/30	0.1	39.80	3	40.50	39.50	-2.9	60	-4.82%
2023/10/26	0	39.65	3	39.37	39.30	-3	59	-5.02%
2023/10/25	2	39.85	0	0.00	39.90	2	58	3.40%
2023/10/24	3	38.87	0	0.00	38.85	3	59	5.04%
2023/10/23	1	38.50	0	0.00	38.50	1	59	1.67%
2023/10/20	2.1	38.31	0	0.00	38.30	2.1	61	3.39%
2023/10/19	0	39.15	2	38.85	38.85	-2	60	-3.27%
2023/10/18	1	39.25	0	0.00	39.25	1	60	1.68%
2023/10/17	0.6	39.95	10	39.60	39.60	-9.4	60	-15.54%
2023/10/16	10	40.09	0	0.00	39.90	10	61	16.28%
2023/10/13	0.1	40.43	1	40.05	40.05	-0.9	62	-1.40%
2023/10/12	0	0.00	1	40.35	40.25	-1	62	-1.61%
2023/10/03	0.1	40.55	0	0.00	40.35	0.1	67	0.13%
2023/09/28	0	40.75	0	0.00	40.40	0	69	0.04%
2023/09/27	0	40.75	0	0.00	40.55	0	70	0.01%
2023/09/22	1	40.75	0	0.00	40.75	1	73	1.35%
2023/09/15	0	41.20	1	41.10	41.15	-1	76	-1.30%
2023/09/13	0	41.05	0	0.00	40.95	0	78	0.01%
2023/09/12	0.1	41.13	0	0.00	40.75	0.1	79	0.08%
2023/09/11	0.1	41.26	0	0.00	40.75	0.1	80	0.12%
2023/09/07	0.1	41.68	0	0.00	41.40	0.1	83	0.09%
2023/09/06	1	41.30	1	41.85	41.80	0	84	0.03%
2023/09/05	0	41.51	0	0.00	41.20	0	84	0.04%
2023/09/04	0	41.62	0	0.00	41.45	0	84	0.02%
2023/09/01	1	41.50	0	0.00	41.65	1	86	1.16%
2023/08/31	0	0.00	1	41.70	41.65	-1	87	-1.14%
2023/08/30	0.1	41.85	1	41.30	41.25	-0.9	89	-1.00%
2023/08/24	0	40.80	0	0.00	40.55	0	91	0.00%
2023/08/23	0.1	40.90	0	0.00	40.60	0.1	92	0.06%
2023/08/07	0	0.00	0	42.25	41.40	0	94	-0.01%
2023/08/02	0	0.00	1	41.10	41.15	-1	94	-1.06%
2023/08/01	0	41.50	0	0.00	41.60	0	94	0.02%
2023/07/26	0	0.00	2	40.50	40.95	-2	93	-2.14%
2023/07/25	0	0.00	1	40.50	40.50	-1	93	-1.07%
2023/07/24	0	0.00	2	40.90	40.90	-2	92	-2.15%
2023/07/21	2	41.20	2	41.80	41.45	0	92	0.00%
2023/07/19	1.1	40.65	0	0.00	40.55	1.1	92	1.19%
2023/07/18	1	41.05	0	0.00	41.05	1	93	1.07%
2023/07/14	3	41.40	0	0.00	41.50	3	92	3.25%
2023/07/13	2	41.45	0	0.00	41.45	2	91	2.19%
2023/07/12	1	41.60	2	42.15	41.55	-1	91	-1.10%
2023/07/11	0	0.00	0.1	42.61	42.10	-0.1	91	-0.10%
2023/07/06	0	0.00	4	43.00	43.00	-4	88	-4.51%
2023/07/04	2.1	43.61	0	0.00	43.50	2.1	88	2.31%
2023/07/03	1	43.80	2	43.75	43.80	-1	87	-1.14%
2023/06/30	0	0.00	0.1	43.80	43.90	-0.1	86	-0.06%
2023/06/28	0	44.15	0	0.00	43.90	0	85	0.01%
2023/06/27	2	44.00	0.2	44.65	43.85	1.8	86	2.05%
2023/06/21	0.1	44.55	0.1	44.55	44.35	0	85	-0.01%
2023/06/20	2	44.40	0	0.00	44.30	2	84	2.36%
2023/06/19	2.2	44.25	0.2	44.60	44.70	2.1	84	2.44%
2023/06/16	0	0.00	2	44.83	44.80	-2	82	-2.42%
2023/06/15	2	44.40	0	0.00	44.55	2	82	2.43%
2023/06/14	1	44.50	0	0.00	44.50	1	82	1.22%
2023/06/13	7	44.48	0.3	45.00	44.55	6.7	85	7.83%
2023/06/12	1	44.75	0	0.00	45.05	1	84	1.18%
2023/06/09	1	45.00	1	45.00	45.10	0	83	0.00%
2023/06/08	1.1	44.93	0	0.00	45.00	1.1	84	1.30%
2023/06/07	0	0.00	1	45.00	45.00	-1	86	-1.16%
2023/06/06	0	0.00	0.1	46.20	45.85	-0.1	87	-0.11%
2023/06/05	0	0.00	1	45.70	45.90	-1	87	-1.14%
2023/06/02	0	45.60	0	0.00	45.20	0	86	0.05%
2023/05/31	2	45.30	0	0.00	45.50	2	93	2.14%
2023/05/29	1	45.35	0	0.00	45.10	1	97	1.03%
2023/05/26	0.1	46.07	0	0.00	45.25	0.1	97	0.14%
2023/05/24	0.3	46.40	0.1	46.50	46.35	0.2	100	0.20%
2023/05/12	0	0.00	12	44.46	44.50	-12	112	-10.71%
2023/05/11	1	45.20	3	45.10	45.00	-2	112	-1.78%
2023/05/08	1	46.40	0	0.00	46.40	1	115	0.87%
2023/05/05	1	46.35	0	0.00	46.55	1	120	0.83%
2023/05/04	0	0.00	2	45.65	46.65	-2	125	-1.59%
2023/04/25	0.3	45.70	0	0.00	45.75	0.3	149	0.20%
2023/04/20	2	46.70	0	0.00	46.55	2	164	1.22%
2023/04/18	1	46.85	0.1	47.15	46.75	0.9	237	0.38%
2023/04/17	0	0.00	1	47.00	47.00	-1	295	-0.34%
2023/04/14	2	46.95	1	47.00	46.95	1	296	0.34%
2023/04/13	0	0.00	2	47.05	47.20	-2	297	-0.67%
2023/04/12	1	47.30	0	0.00	47.40	1	300	0.33%
2023/04/07	1	47.10	0	0.00	47.50	1	314	0.32%
2023/04/06	0	0.00	2	47.20	47.35	-2	324	-0.62%
2023/03/28	0.1	47.64	0	0.00	47.45	0.1	470	0.01%
2023/03/22	0	0.00	1	47.35	47.55	-1	526	-0.19%
2023/03/20	0	0.00	1	46.80	47.05	-1	527	-0.19%
2023/03/16	0	0.00	1	46.25	46.25	-1	529	-0.19%
2023/03/15	5	47.85	12	47.80	47.70	-7	527	-1.33%
2023/03/10	0	48.95	0	0.00	48.70	0	535	0.00%
2023/03/09	2	49.45	0	0.00	49.50	2	535	0.37%
2023/03/07	0	49.90	0	49.70	49.50	0	535	0.00%
2023/03/03	0	0.00	6	49.65	49.65	-6	533	-1.12%
2023/03/01	0	0.00	3	48.00	48.00	-3	529	-0.57%
2023/02/22	5	48.70	0	0.00	48.55	5	526	0.95%
2023/02/21	1	49.00	0	0.00	48.95	1	526	0.19%
2023/02/15	0.1	48.35	10	48.02	48.00	-9.9	536	-1.85%
2023/02/13	0	48.90	0	0.00	47.95	0	539	0.00%
2023/02/10	0	0.00	1	48.50	48.55	-1	541	-0.18%
2023/02/06	0	50.00	0	0.00	49.65	0	550	0.01%
2023/02/02	2	50.45	1	50.60	50.70	1	567	0.18%
2023/02/01	1	49.30	0	0.00	49.60	1	569	0.18%
2023/01/30	2	49.25	0.1	49.45	49.35	1.9	566	0.34%
2023/01/17	2	50.25	1	50.90	49.70	1	563	0.18%
2023/01/16	0	0.00	1	49.65	49.00	-1	556	-0.18%
2023/01/13	1	49.50	0	0.00	49.90	1	552	0.18%
2023/01/12	1	49.90	0	0.00	49.90	1	549	0.18%
2023/01/11	1	51.50	1	51.00	51.00	0	542	0.00%
2023/01/10	0	51.80	0	0.00	50.80	0	538	0.01%
2023/01/09	0	52.80	3	52.50	51.80	-3	533	-0.55%
2023/01/06	30	53.50	18	54.14	53.30	12	524	2.29%
2023/01/05	14	52.99	20.1	52.72	54.00	-6.1	466	-1.31%
2023/01/04	1	50.00	1	49.50	49.50	0	410	0.00%
2022/12/29	5	49.65	4	50.13	50.80	1	406	0.25%
2022/12/28	5	50.10	2	50.00	50.00	3	403	0.74%
2022/12/27	0.1	51.80	1	51.90	51.00	-0.9	400	-0.22%
2022/12/26	2	52.50	3	51.93	51.80	-1	396	-0.25%
2022/12/23	4	52.43	3	52.33	52.10	1	389	0.26%
2022/12/22	8	53.41	3	51.67	51.50	5	373	1.34%
2022/12/21	16	53.39	4	53.63	52.90	12	358	3.35%
2022/12/20	14	51.58	15	52.02	53.60	-1	314	-0.32%
2022/12/19	5.7	50.37	1	51.00	49.60	4.7	263	1.78%
2022/12/16	0.1	49.03	0	0.00	48.20	0.1	220	0.05%
2022/12/02	0	0.00	1	46.60	46.55	-1	207	-0.48%
2022/12/01	0	0.00	1	46.80	46.20	-1	206	-0.48%
2022/11/28	1	44.20	1	44.60	44.40	0	208	0.00%
2022/11/25	1	44.70	0	0.00	44.60	1	211	0.47%
2022/11/24	1	45.00	2	44.80	45.00	-1	218	-0.46%
2022/11/22	0	0.00	1	43.50	43.55	-1	221	-0.45%
2022/11/18	0	0.00	0.2	44.85	44.10	-0.2	231	-0.09%
2022/11/16	1	44.25	0	0.00	44.40	1	240	0.42%
2022/11/09	0	0.00	0.5	45.11	45.50	-0.5	241	-0.22%
2022/11/07	0.2	44.52	0.5	45.02	45.20	-0.3	245	-0.12%
2022/11/04	0.6	43.92	0.5	44.03	44.00	0.1	243	0.02%
2022/11/03	2	43.60	0	0.00	43.60	2	241	0.83%
2022/11/01	3	44.27	3	43.63	43.70	0	237	0.00%
2022/10/28	2	42.20	0	0.00	42.00	2	221	0.90%
2022/10/26	0	40.75	0	0.00	40.50	0	221	0.00%
2022/10/25	1	40.30	1	40.45	40.00	0	222	0.00%
2022/10/19	0	42.15	0	0.00	41.20	0	225	0.00%
2022/10/17	0	0.00	1	40.55	41.20	-1	230	-0.44%
2022/10/13	0	0.00	0.1	41.90	39.30	-0.1	234	-0.04%
2022/10/03	0	0.00	1	45.65	45.80	-1	249	-0.40%
2022/09/30	0	0.00	1	44.20	44.90	-1	254	-0.39%
2022/09/26	0	47.10	2.2	48.09	45.80	-2.2	277	-0.79%
2022/09/23	0	50.00	0	0.00	49.40	0	282	0.00%
2022/09/21	0	0.00	2	50.20	50.20	-2	295	-0.68%
2022/09/19	0	50.60	0	0.00	50.20	0	308	0.01%
2022/09/16	0.1	51.50	0	0.00	51.00	0.1	314	0.04%
2022/09/14	1	51.50	0	0.00	51.60	1	336	0.30%
2022/09/08	0.1	53.00	0	0.00	52.30	0.1	390	0.03%
2022/09/07	1	51.40	0	0.00	51.50	1	401	0.25%
2022/09/06	1	52.90	0	0.00	52.20	1	404	0.25%
2022/09/02	0	0.00	1	55.50	55.10	-1	411	-0.24%
2022/08/31	2	58.10	0	0.00	57.30	2	423	0.47%
2022/08/26	0	0.00	5	57.24	57.20	-5	423	-1.18%
2022/08/24	1	54.30	4	56.38	56.60	-3	422	-0.71%
2022/08/23	0	0.00	0	54.10	54.30	0	415	0.00%
2022/08/19	5	55.60	1	55.50	55.90	4	420	0.95%
2022/08/16	0	0.00	1	53.80	54.00	-1	422	-0.24%
2022/08/12	0	0.00	0	53.10	52.80	0	435	0.00%
2022/08/10	3	51.63	0	0.00	51.40	3	460	0.65%
2022/08/09	8	51.43	1	50.90	51.60	7	471	1.48%
2022/08/08	3	50.30	3	51.40	51.30	0	485	0.00%
2022/08/05	0	0.00	3	51.60	51.60	-3	498	-0.60%
2022/08/04	0	0.00	0.3	49.64	49.90	-0.3	522	-0.06%
2022/08/03	3.1	50.00	0	0.00	49.65	3.1	540	0.56%
2022/08/02	0	50.30	1	51.00	50.10	-1	559	-0.18%
2022/07/26	0	51.90	11	51.71	51.70	-11	670	-1.63%
2022/07/22	7	53.30	0	0.00	53.00	7	805	0.87%
2022/07/21	0	0.00	1.1	53.64	53.90	-1.1	1,005	-0.11%
2022/07/20	0	0.00	2	53.10	52.80	-2	1,395	-0.14%
2022/07/14	0	52.50	3	52.13	52.50	-3	2,502	-0.12%
2022/07/13	2	51.80	0	0.00	51.70	2	2,523	0.08%
2022/07/12	1	50.20	2	50.50	50.00	-1	2,600	-0.04%
2022/07/11	2	51.00	9	51.54	52.10	-7	2,625	-0.27%
2022/07/08	2	51.50	2	52.10	52.10	0	2,646	0.00%
2022/07/07	1	50.10	3	50.10	52.30	-2	2,650	-0.08%
2022/07/06	1	53.00	1	51.50	51.50	0	2,669	0.00%
2022/07/05	0	0.00	1	52.40	53.30	-1	2,700	-0.04%
2022/07/04	7	50.96	8	51.04	51.40	-1	2,724	-0.04%
2022/07/01	9	50.70	3	50.73	49.10	6	2,796	0.21%
2022/06/30	1.1	52.19	2.1	52.31	52.00	-0.9	2,923	-0.03%
2022/06/29	0	0.00	10.1	54.75	54.90	-10.1	3,112	-0.32%
2022/06/28	0	55.70	2	56.15	56.00	-2	3,231	-0.06%
2022/06/27	0	0.00	0	57.50	57.30	0	3,296	0.00%
2022/06/24	2	55.50	0	0.00	55.70	2	3,346	0.06%
2022/06/23	2	55.00	1	54.61	54.90	1	3,368	0.03%
2022/06/22	5.1	56.13	1	58.30	56.40	4.1	3,368	0.12%
2022/06/21	4	58.25	7	57.57	59.40	-3	3,358	-0.09%
2022/06/20	3.4	56.80	1	58.40	54.80	2.4	3,334	0.07%
2022/06/17	0.1	60.84	0	0.00	60.30	0.1	3,320	0.00%
2022/06/16	2	65.10	0	0.00	63.70	2	3,312	0.06%
2022/06/14	1	67.80	0	0.00	68.00	1	3,314	0.03%
2022/06/13	2	68.90	0	0.00	68.70	2	3,316	0.06%
2022/06/10	1	71.30	1	71.00	71.30	0	3,323	0.00%
2022/06/09	1	73.20	3	71.63	72.00	-2	3,327	-0.06%
2022/06/08	1	70.70	0.1	70.40	70.70	0.9	3,318	0.03%
2022/06/07	1	69.50	0	0.00	69.80	1	3,319	0.03%
2022/06/06	1	69.70	0	0.00	69.60	1	3,323	0.03%
2022/06/02	1	69.60	0	0.00	69.70	1	3,342	0.03%
2022/05/31	15	70.91	0	0.00	70.90	15	3,359	0.45%
2022/05/30	0	70.80	0	0.00	71.20	0	3,361	0.00%
2022/05/26	0	0.00	1	70.90	69.80	-1	3,364	-0.03%
2022/05/25	2	70.60	1	70.60	70.90	1	3,378	0.03%
2022/05/24	3	69.97	4	70.23	70.00	-1	3,433	-0.03%
2022/05/23	2	71.00	2	70.70	71.10	0	3,438	0.00%
2022/05/20	1	69.10	0	0.00	69.10	1	3,443	0.03%
2022/05/19	2	70.05	2	69.60	69.00	0	3,459	0.00%
2022/05/18	1	69.60	1	69.80	69.60	0	3,459	0.00%
2022/05/17	5	68.78	7	68.97	68.90	-2	3,468	-0.06%
2022/05/16	11	69.68	7	69.74	69.80	4	3,471	0.12%
2022/05/13	4	68.78	8	68.40	69.30	-4	3,477	-0.12%
2022/05/12	7	70.26	4	71.15	68.30	3	3,493	0.09%
2022/05/11	2	72.70	2	72.45	71.80	0	3,568	0.00%
2022/05/10	3	73.30	0	0.00	73.00	3	3,567	0.08%
2022/05/09	3.5	76.47	5	76.18	75.50	-1.5	3,575	-0.04%
2022/05/06	1	74.80	0	0.00	74.90	1	3,586	0.03%
2022/05/05	0	0.00	1.2	77.39	76.70	-1.2	3,631	-0.03%
2022/05/04	0	0.00	2	77.85	76.70	-2	3,785	-0.05%
2022/05/03	4	77.33	2	77.20	76.80	2	3,939	0.05%
2022/04/29	6	77.73	4	77.38	77.50	2	4,312	0.05%
2022/04/28	29.1	77.76	32.9	77.93	78.00	-3.8	4,541	-0.08%
2022/04/27	39	76.28	28	76.80	76.40	11	4,619	0.24%
2022/04/26	54	84.30	84.3	84.06	77.60	-30.3	4,661	-0.65%
2022/04/25	241.3	92.12	199.7	91.73	85.50	41.5	4,578	0.91%	大買/大賣/
2022/04/22	26.1	85.65	41.5	85.18	87.40	-15.5	4,137	-0.37%
2022/04/21	11.1	80.14	13.3	80.44	79.50	-2.2	4,806	-0.05%
2022/04/20	14	79.08	27	79.42	79.80	-13	5,549	-0.23%
2022/04/19	16	78.54	12	78.25	77.80	4	5,886	0.07%
2022/04/18	48.3	81.36	30	81.63	80.30	18.3	6,132	0.30%
2022/04/15	2	79.15	21	78.16	79.10	-19	6,128	-0.31%
2022/04/14	4	78.23	12	77.80	78.50	-8	6,265	-0.13%
2022/04/13	2	75.95	6	76.15	76.10	-4	6,348	-0.06%
2022/04/12	17	76.62	8	76.02	75.70	9	6,375	0.14%
2022/04/11	37.3	77.25	34.4	78.00	77.50	2.9	6,387	0.04%
2022/04/08	5.5	77.46	9	78.00	77.00	-3.6	6,354	-0.06%
2022/04/07	31.1	79.93	33	79.74	78.20	-1.9	6,324	-0.03%
2022/04/06	37	82.89	30.4	82.84	82.40	6.6	6,239	0.11%
2022/04/01	91	81.60	98.3	81.89	81.30	-7.3	6,103	-0.12%
2022/03/31	50	79.25	35.1	79.14	78.80	15	5,907	0.25%
2022/03/30	15	75.69	26	76.08	77.70	-11	5,786	-0.19%
2022/03/29	16	74.13	12	74.17	74.10	4	5,719	0.07%
2022/03/28	0	0.00	9.1	77.18	77.20	-9.1	5,663	-0.16%
2022/03/25	1	70.20	1	72.45	70.20	0	5,640	0.00%
2022/03/24	1	71.50	1.2	71.82	71.80	-0.2	5,636	0.00%
2022/03/23	0	0.00	1	71.00	70.80	-1	5,647	-0.02%
2022/03/22	1.1	70.93	1	72.70	70.70	0.1	5,650	0.00%
2022/03/21	6	72.13	0	0.00	72.00	6	5,651	0.11%
2022/03/18	0.3	72.00	1	72.00	71.50	-0.7	5,653	-0.01%
2022/03/17	5	70.26	6	69.73	70.50	-1	5,649	-0.02%
2022/03/16	3.1	68.53	9	69.18	68.40	-5.9	5,684	-0.10%
2022/03/15	10	68.83	1	68.50	68.70	9	5,684	0.16%
2022/03/14	3	71.00	2	70.95	71.30	1	5,680	0.02%
2022/03/11	2	70.35	3	70.73	70.40	-1	5,682	-0.02%
2022/03/10	6	70.92	5	71.32	71.10	1	5,687	0.02%
2022/03/09	6	69.03	5	69.16	69.50	1	5,695	0.02%
2022/03/08	4.6	69.14	5	69.64	67.60	-0.4	5,733	-0.01%
2022/03/07	3.3	71.79	2	71.85	71.10	1.3	5,760	0.02%
2022/03/04	6	76.28	0	0.00	75.10	6	5,821	0.10%
2022/03/03	3	75.90	3	75.90	75.90	0	5,843	0.00%
2022/03/02	1	75.40	0	0.00	75.00	1	5,847	0.02%
2022/03/01	1	75.40	1	75.00	76.00	0	5,846	0.00%
2022/02/25	35	75.51	11.3	75.60	75.20	23.8	5,843	0.41%
2022/02/24	19	77.67	26.1	78.38	75.60	-7.1	5,831	-0.12%
2022/02/23	5	76.66	7	76.36	76.80	-2	5,779	-0.03%
2022/02/22	9.5	76.66	7.1	76.54	76.10	2.4	5,776	0.04%
2022/02/21	11.3	79.28	13	79.37	78.30	-1.8	5,762	-0.03%
2022/02/18	7	78.13	11	79.02	78.70	-4	5,748	-0.07%
2022/02/17	9.1	78.39	2	78.32	78.00	7.1	5,735	0.12%
2022/02/16	10	78.91	5	79.54	78.90	5	5,735	0.09%
2022/02/15	7	79.26	8	80.21	78.60	-1	5,732	-0.02%
2022/02/14	11	80.30	7	79.84	79.30	4	5,729	0.07%
2022/02/11	52.3	83.70	55.5	84.15	83.60	-3.2	5,715	-0.06%
2022/02/10	22	79.28	29	79.36	79.20	-7	5,627	-0.12%
2022/02/09	20	78.59	22	78.97	79.00	-2	5,623	-0.04%
2022/02/08	75	78.29	80	78.26	78.20	-5	5,617	-0.09%
2022/02/07	180.1	78.89	182	78.27	79.60	-1.9	5,614	-0.03%	大買/大賣/
2022/01/26	105.5	83.48	101	83.56	83.50	4.5	5,649	0.08%	大買/
2022/01/25	179.3	88.04	171.1	88.26	86.40	8.1	5,511	0.15%	大買/大賣/
2022/01/24	204	92.28	221	92.69	93.00	-17	5,368	-0.32%	大買/大賣/
2022/01/21	165	86.20	192.9	86.93	88.30	-27.9	5,003	-0.56%	大買/大賣/
2022/01/20	84.1	86.58	56.1	87.00	85.00	28	4,744	0.59%
2022/01/19	65	91.91	63	92.27	91.30	2	4,575	0.04%
2022/01/18	138.2	94.38	133	93.33	91.50	5.2	4,344	0.12%	大買/大賣/
2022/01/17	260.2	96.49	247.3	96.19	96.20	12.9	4,085	0.32%	大買/大賣/
2022/01/14	372.1	98.03	405	96.90	94.10	-32.9	3,690	-0.89%	大買/大賣/
2022/01/13	220.2	94.41	178.4	94.00	96.60	41.8	2,810	1.49%	大買/大賣/
2022/01/12	71.3	88.23	77.5	88.01	90.10	-6.2	2,047	-0.30%
2022/01/11	72.4	87.52	55	85.32	82.90	17.4	1,697	1.02%
2022/01/10	3	91.53	9.2	91.55	92.00	-6.2	1,435	-0.43%
2022/01/07	29.3	81.48	38.3	81.23	83.70	-9	1,369	-0.66%
2022/01/06	43.2	77.25	43	76.67	76.10	0.2	1,223	0.02%
2022/01/05	8	75.12	8	74.09	73.30	0	1,131	0.00%
2022/01/04	6	74.45	9	72.93	74.70	-3	1,112	-0.27%
2021/12/30	1	71.91	1	71.80	71.90	0	1,109	0.00%
2021/12/29	0.1	72.10	0	0.00	72.40	0.1	1,127	0.01%
2021/12/27	2	72.50	0	0.00	72.30	2	1,178	0.17%
2021/12/24	1	72.20	0	0.00	72.20	1	1,198	0.08%
2021/12/22	0	73.10	0	0.00	73.10	0	1,243	0.00%
2021/12/21	3	73.73	9	73.56	73.70	-6	1,258	-0.48%
2021/12/20	2	73.45	8	72.95	72.60	-6	1,269	-0.47%
2021/12/17	13	73.55	1	74.40	73.50	12	1,288	0.93%
2021/12/16	1	72.50	0	0.00	72.50	1	1,300	0.08%
2021/12/14	1	71.00	0	0.00	70.80	1	1,370	0.07%
2021/12/13	2	71.85	3	72.27	71.80	-1	1,436	-0.07%
2021/12/10	11	75.12	9.2	73.94	72.50	1.9	1,637	0.11%
2021/12/09	4.1	72.21	4	72.77	72.20	0.1	1,926	0.01%
2021/12/08	7	73.47	4.1	73.85	72.90	2.9	2,029	0.15%
2021/12/07	1.3	73.10	2	73.00	73.00	-0.8	2,411	-0.03%
2021/12/06	2	74.20	2	74.30	74.00	0	2,449	0.00%
2021/12/03	3	74.47	4	74.25	74.90	-1	2,536	-0.04%
2021/12/02	29	74.50	35	74.44	74.60	-6	2,636	-0.23%
2021/12/01	14	74.93	14	73.90	73.20	0	2,610	0.00%
2021/11/30	11	72.31	4	72.40	72.50	7	2,587	0.27%
2021/11/29	0	0.00	10.1	75.12	75.20	-10.1	2,540	-0.40%
2021/11/26	3	68.40	1	68.40	68.40	2	2,523	0.08%
2021/11/25	1	69.60	0	0.00	69.60	1	2,525	0.04%
2021/11/24	1	69.30	0	0.00	69.40	1	2,535	0.04%
2021/11/23	1	69.30	4	68.68	68.80	-3	2,586	-0.12%
2021/11/22	3.1	69.48	1	69.80	69.40	2.1	2,605	0.08%
2021/11/19	2.1	68.75	0	0.00	68.70	2.1	2,607	0.08%
2021/11/18	0	0.00	1	69.70	69.50	-1	2,624	-0.04%
2021/11/17	1	69.90	0	0.00	69.70	1	2,693	0.04%
2021/11/16	3.2	70.50	3	70.20	70.20	0.2	2,712	0.01%
2021/11/15	1	69.80	8	70.28	70.10	-7	2,724	-0.26%
2021/11/12	3	72.03	5	72.16	72.10	-2	2,756	-0.07%
2021/11/11	6	72.77	5	73.90	72.40	1	2,763	0.04%
2021/11/10	5.1	75.12	4	75.08	74.00	1.1	2,773	0.04%
2021/11/09	5	74.42	3	74.03	74.40	2	2,791	0.07%
2021/11/08	2	75.30	4	74.33	74.50	-2	2,799	-0.07%
2021/11/05	0.2	73.70	1.2	74.45	73.40	-1	2,812	-0.04%
2021/11/04	5.1	77.05	10.4	77.47	75.80	-5.3	2,816	-0.19%
2021/11/03	32.6	79.81	28.2	79.95	78.50	4.5	2,795	0.16%
2021/11/02	7.1	75.06	9	75.11	75.50	-1.9	2,741	-0.07%
2021/11/01	22.1	73.85	5.1	74.15	73.70	17	2,741	0.62%
2021/10/29	7	71.89	8.9	72.35	72.40	-1.9	2,714	-0.07%
2021/10/28	2	69.65	1	70.60	69.20	1	2,709	0.04%
2021/10/27	5	68.84	2	68.60	68.60	3	2,736	0.11%
2021/10/26	6	69.57	6	69.70	68.90	0	2,766	0.00%
2021/10/25	6	70.53	6	69.07	69.10	0	2,801	0.00%
2021/10/22	3.2	67.71	1	68.70	66.60	2.2	2,790	0.08%
2021/10/21	3	68.53	3	68.97	69.00	0	2,817	0.00%
2021/10/20	5.3	68.16	2	67.95	67.50	3.3	2,851	0.12%
2021/10/19	1.1	66.64	2	66.45	66.50	-0.9	2,891	-0.03%
2021/10/15	16.2	65.23	16	65.54	65.90	0.2	3,048	0.01%
2021/10/14	3	65.63	12.1	64.42	65.70	-9.1	3,090	-0.29%
2021/10/13	16	64.94	18	64.39	63.60	-2	3,189	-0.06%
2021/10/12	5.2	65.31	10	65.81	65.10	-4.9	3,447	-0.14%
2021/10/08	14.1	67.29	17	67.63	66.80	-2.9	3,772	-0.08%
2021/10/07	28.1	67.29	35	68.34	68.30	-6.9	3,930	-0.18%
2021/10/06	8.4	65.73	1	68.60	65.40	7.4	4,057	0.18%
2021/10/05	34	69.13	43	67.03	68.80	-9	4,185	-0.22%
2021/10/04	17	67.28	10	70.39	67.20	7	4,303	0.16%
2021/10/01	17.1	74.22	10	75.50	71.60	7.1	4,502	0.16%
2021/09/30	1	76.20	12	76.46	76.20	-11	4,711	-0.23%
2021/09/29	12.1	75.45	1	78.30	75.00	11.1	4,948	0.22%
2021/09/28	10.2	77.63	10	76.74	77.00	0.2	5,134	0.00%
2021/09/27	17.1	77.22	17	77.46	76.20	0.1	5,404	0.00%
2021/09/24	12.1	77.13	15	77.45	77.70	-2.9	6,044	-0.05%
2021/09/23	8.1	77.89	7	77.64	76.90	1.1	6,573	0.02%
2021/09/22	26	78.83	24	78.55	77.00	2	7,116	0.03%
2021/09/17	34.1	81.27	37	81.17	80.80	-2.9	7,356	-0.04%
2021/09/16	4.1	79.72	5	80.06	81.70	-0.9	7,774	-0.01%
2021/09/15	34	80.86	30	80.10	81.00	4	7,877	0.05%
2021/09/14	59	80.76	46	83.10	79.90	13	8,048	0.16%
2021/09/13	16.4	80.65	36	80.33	78.50	-19.7	8,202	-0.24%
2021/09/10	87.3	90.59	78.1	88.57	86.10	9.2	8,393	0.11%
2021/09/09	36	94.60	12.2	94.60	94.60	23.8	8,426	0.28%
2021/09/08	11	83.95	54.2	83.73	86.00	-43.2	8,439	-0.51%
2021/09/07	39.1	75.39	39.3	75.82	78.20	-0.2	8,369	0.00%
2021/09/06	5	71.30	7	71.59	71.10	-2	8,284	-0.02%
2021/09/03	13	71.87	8.1	71.60	70.90	5	8,283	0.06%
2021/09/02	6	74.45	12	72.65	74.20	-6	8,277	-0.07%
2021/09/01	1	71.80	7	71.89	71.90	-6	8,274	-0.07%
2021/08/31	10.2	73.51	19	74.31	73.60	-8.8	8,286	-0.11%
2021/08/30	3.2	74.89	8	74.81	74.60	-4.8	8,309	-0.06%
2021/08/27	17.4	75.13	32	75.27	74.00	-14.6	8,351	-0.17%
2021/08/26	9.1	81.73	0	0.00	80.80	9.1	8,354	0.11%
2021/08/25	1.1	81.81	0	0.00	82.20	1.1	8,497	0.01%
2021/08/24	2.3	84.85	6	83.80	82.00	-3.7	8,793	-0.04%
2021/08/23	38.1	85.11	29	84.98	83.60	9	8,812	0.10%
2021/08/20	8	81.96	6	81.43	83.20	2	8,947	0.02%
2021/08/19	1	79.70	2	81.05	79.30	-1	9,200	-0.01%
2021/08/18	17	81.56	11.4	80.45	82.90	5.6	9,578	0.06%
2021/08/17	1.1	78.49	5	79.46	78.20	-3.9	10,109	-0.04%
2021/08/16	8.6	79.79	5.4	79.94	80.20	3.2	10,142	0.03%
2021/08/13	9.2	83.66	8	83.68	82.60	1.2	10,371	0.01%
2021/08/12	3	81.97	7	81.97	83.00	-4	10,601	-0.04%
2021/08/11	5.1	80.71	4.1	81.73	81.20	1	10,651	0.01%
2021/08/10	8	83.12	3	83.93	82.30	5	10,809	0.05%
2021/08/09	8.2	85.02	9	85.62	84.00	-0.8	10,855	-0.01%
2021/08/06	9.1	85.62	14	86.36	84.00	-5	10,962	-0.05%
2021/08/05	9.2	85.55	17	85.73	84.80	-7.8	11,018	-0.07%
2021/08/04	9	88.76	8	88.54	88.20	1	11,007	0.01%
2021/08/03	2.1	88.85	1	90.00	87.90	1.1	11,015	0.01%
2021/08/02	2.1	87.19	11	89.55	90.50	-8.9	11,000	-0.08%
2021/07/30	15.2	89.97	4	89.70	87.80	11.2	10,961	0.10%
2021/07/29	9.1	93.80	17	92.32	92.50	-7.9	10,926	-0.07%
2021/07/28	11.1	90.67	9.4	89.89	90.00	1.7	10,876	0.02%
2021/07/27	10.5	93.58	12	90.63	91.50	-1.5	10,843	-0.01%
2021/07/26	14	95.58	16.1	95.29	94.70	-2.1	10,808	-0.02%
2021/07/23	10.2	94.33	6	94.70	93.70	4.2	10,778	0.04%
2021/07/22	22	92.80	22	93.04	94.50	0	10,737	0.00%
2021/07/21	40.9	95.26	39.2	94.27	92.00	1.7	10,656	0.02%
2021/07/20	15.5	97.42	24	97.76	96.20	-8.5	10,570	-0.08%
2021/07/19	42.1	98.65	44.1	98.19	101.00	-2	10,518	-0.02%
2021/07/16	141.3	102.52	116.1	101.89	97.90	25.2	10,404	0.24%	大買/大賣/
2021/07/15	115.3	103.84	111.4	104.16	108.00	4	10,137	0.04%	大買/大賣/
2021/07/14	46.2	97.10	57.2	96.98	98.20	-11	9,804	-0.11%
2021/07/13	44.5	103.69	58.6	102.35	100.00	-14.1	9,642	-0.15%
2021/07/12	63.3	110.32	94.3	109.70	108.50	-31	9,492	-0.33%
2021/07/09	53.2	112.46	65.2	111.03	109.50	-12	9,346	-0.13%
2021/07/08	146.3	117.07	160.6	116.53	116.00	-14.4	9,206	-0.16%	大買/大賣/
2021/07/07	116.1	122.36	96.1	121.90	120.00	20	8,980	0.22%	大買/
2021/07/06	111.1	128.75	110.2	128.10	125.00	0.9	8,754	0.01%	大買/大賣/
2021/07/05	111.7	130.93	156.2	130.65	128.00	-44.4	8,503	-0.52%	大買/大賣/
2021/07/02	103.1	142.58	84	144.64	137.00	19.1	8,289	0.23%	大買/
2021/07/01	172.8	144.22	191.1	145.51	143.00	-18.3	8,002	-0.23%	大買/大賣/
2021/06/30	175.4	140.41	145.4	139.64	139.00	30	7,351	0.41%	大買/大賣/
2021/06/29	136.1	134.05	130.2	135.75	134.00	5.9	6,800	0.09%	大買/大賣/
2021/06/28	50	122.65	101.4	124.20	126.50	-51.4	6,232	-0.82%	大賣/
2021/06/25	102.4	113.42	107	114.55	115.00	-4.6	5,962	-0.08%	大買/大賣/
2021/06/24	54	104.18	72.1	104.93	107.00	-18.1	5,506	-0.33%
2021/06/23	232.7	102.70	215.2	102.67	97.60	17.5	5,335	0.33%	大買/大賣/
2021/06/22	182.7	113.88	193.8	112.74	106.00	-11.1	4,957	-0.22%	大買/大賣/
2021/06/21	114.3	105.35	85.2	106.36	107.50	29.1	4,475	0.65%	大買/
2021/06/18	84.3	95.90	72.7	97.05	98.00	11.6	4,181	0.28%
2021/06/17	10.2	83.65	12.2	87.70	89.10	-2	3,764	-0.05%
2021/06/16	9.3	82.57	2	83.30	81.00	7.3	3,708	0.20%
2021/06/15	15	81.64	4.5	83.37	84.10	10.5	3,696	0.28%
2021/06/11	6	78.83	6.4	78.77	79.00	-0.4	3,671	-0.01%
2021/06/10	4.1	78.54	5	78.78	78.00	-0.9	3,654	-0.02%
2021/06/09	4.1	80.53	8	80.64	81.00	-3.9	3,636	-0.11%
2021/06/08	3	83.53	4	82.90	82.80	-1	3,615	-0.03%
2021/06/07	7.3	81.07	0.5	79.10	82.00	6.8	3,590	0.19%
2021/06/04	5.6	78.21	14	78.49	79.10	-8.4	3,577	-0.24%
2021/06/03	8	81.25	8.1	82.00	82.90	0	3,527	0.00%
2021/06/02	35.6	86.62	60.3	85.24	88.70	-24.6	3,483	-0.71%
2021/06/01	74.4	82.74	41	81.74	80.70	33.4	3,318	1.01%
2021/05/31	4	85.50	10	85.50	85.50	-6	3,014	-0.20%
2021/05/28	85	75.72	54.5	77.63	77.80	30.5	2,979	1.02%
2021/05/27	108.5	69.15	100	70.09	70.80	8.5	2,773	0.31%	大買/
2021/05/26	197	60.29	167.1	61.39	64.40	29.9	2,496	1.20%	大買/大賣/
2021/05/25	145	56.80	155.5	56.55	58.60	-10.5	2,097	-0.50%	大買/大賣/
2021/05/24	11	54.20	7	54.17	54.20	4	1,521	0.26%
2021/05/21	50.3	48.11	51.2	48.75	49.30	-1	1,470	-0.07%
2021/05/20	81.1	43.67	83.1	43.63	44.85	-2	1,218	-0.16%
2021/05/19	26.2	41.85	18.1	40.64	40.80	8.1	957	0.85%
2021/05/18	77.1	42.56	56.3	42.21	41.50	20.8	884	2.35%
2021/05/17	13	39.93	28	40.26	40.55	-15	698	-2.15%
2021/05/14	61.7	38.30	23.4	37.99	36.90	38.3	627	6.10%
2021/05/13	45	38.05	94	38.33	38.80	-49	501	-9.78%
2021/05/12	6	35.05	23	34.08	35.30	-17	400	-4.25%
2021/05/11	0.1	34.60	5	35.95	34.60	-4.9	378	-1.29%
2021/05/10	0	0.00	15	34.78	35.10	-15	359	-4.17%
2021/05/07	1	34.30	1	34.35	34.45	0	356	0.00%
2021/05/05	0	0.00	0	33.90	34.15	0	357	-0.01%
2021/05/04	11	33.64	2	33.75	33.90	9	358	2.51%
2021/05/03	4	34.68	0	0.00	34.55	4	354	1.13%
2021/04/29	16	35.54	0	0.00	35.00	16	351	4.55%
2021/04/28	0	0.00	5	34.99	35.25	-5	339	-1.47%
2021/04/27	3	34.68	4.5	34.68	34.65	-1.5	333	-0.44%
2021/04/23	0	0.00	4	34.38	34.40	-4	327	-1.22%
2021/04/22	1	35.05	27	35.02	34.65	-26	327	-7.93%
2021/04/21	2	35.10	1	34.95	35.00	1	322	0.31%
2021/04/20	1	35.05	8	35.00	35.00	-7	320	-2.19%
2021/04/19	12	34.70	0	37.50	34.70	12	311	3.84%
2021/04/16	0	0.00	2	34.50	34.35	-2	306	-0.65%
2021/04/15	1	34.35	1	33.90	34.35	0	306	0.00%
2021/04/13	1	34.25	0	0.00	34.20	1	301	0.33%
2021/04/09	0	0.00	6	34.45	34.45	-6	296	-2.02%
2021/04/08	0	0.00	2	34.70	34.55	-2	305	-0.66%
2021/04/07	0	0.00	1	35.00	34.70	-1	300	-0.33%
2021/04/06	19	35.00	0	0.00	35.00	19	298	6.36%
2021/04/01	4	34.64	5	34.60	34.60	-1	293	-0.34%
2021/03/31	0	0.00	2.2	34.66	34.80	-2.2	291	-0.74%
2021/03/30	4	34.71	0	0.00	34.70	4	290	1.38%
2021/03/29	25	34.93	1	34.45	34.70	24	288	8.31%
2021/03/26	0	0.00	2	34.35	34.35	-2	285	-0.70%
2021/03/25	0	0.00	1	34.25	34.15	-1	295	-0.34%
2021/03/24	1	34.25	2	34.20	34.25	-1	298	-0.33%
2021/03/23	0.1	34.20	6	34.15	34.20	-5.9	297	-1.99%
2021/03/22	4	34.33	1	34.40	34.50	3	292	1.03%
2021/03/19	2	34.28	0	0.00	34.25	2	285	0.70%
2021/03/18	4	34.13	4	34.39	34.20	0	280	0.01%
2021/03/16	0	0.00	1	33.45	33.35	-1	265	-0.38%
2021/03/15	0	0.00	2	33.40	33.50	-2	265	-0.75%
2021/03/12	0	0.00	0.6	33.88	33.50	-0.6	266	-0.21%
2021/03/11	0	0.00	1	33.20	33.20	-1	263	-0.38%
2021/03/10	1	32.50	0	0.00	32.90	1	267	0.37%
2021/03/09	1	33.55	3	33.45	33.55	-2	247	-0.81%
2021/03/08	1	33.40	2	33.45	33.35	-1	245	-0.41%
2021/03/05	1	32.70	0	0.00	32.80	1	233	0.43%
2021/03/04	0	33.05	3	32.84	32.90	-3	231	-1.30%
2021/03/03	1	32.80	4.2	32.91	32.95	-3.2	228	-1.42%
2021/03/02	2	32.50	3	32.40	32.30	-1	224	-0.45%
2021/02/23	0.5	32.00	1	31.95	32.00	-0.5	224	-0.24%
2021/02/22	1	31.50	23	31.53	31.60	-22	222	-9.89%
2021/02/19	3	31.65	0	33.20	31.60	3	220	1.36%
2021/02/18	0	0.00	0	32.65	32.20	0	218	-0.01%
2021/02/17	8	32.49	0	0.00	32.10	8	220	3.63%
2021/02/04	5.1	32.14	2	31.85	32.70	3.1	229	1.36%
2021/02/03	2	31.48	0.1	31.60	31.30	1.9	226	0.86%
2021/02/02	0	0.00	2	31.45	31.45	-2	230	-0.87%
2021/02/01	1	31.10	0	0.00	31.40	1	233	0.43%
2021/01/28	3	31.85	0	0.00	31.90	3	238	1.26%
2021/01/27	4	32.44	0	0.00	32.20	4	244	1.64%
2021/01/26	4	32.65	0	0.00	32.60	4	266	1.50%
2021/01/25	1	31.75	3	33.00	32.95	-2	272	-0.73%
2021/01/22	5	31.82	0	0.00	31.85	5	281	1.78%
2021/01/21	0.3	31.90	1	31.95	32.00	-0.7	283	-0.24%
2021/01/20	3	32.03	1	32.15	32.00	2	292	0.68%
2021/01/19	0	0.00	1	32.65	32.65	-1	293	-0.34%
2021/01/18	0	0.00	1	32.50	32.65	-1	298	-0.33%
2021/01/15	1	32.90	1	33.10	32.80	0	300	0.00%
2021/01/12	0	0.00	2	33.05	33.20	-2	294	-0.68%
2021/01/11	0	0.00	0.2	33.60	33.25	-0.2	293	-0.06%
2021/01/08	4.1	33.35	0	0.00	33.25	4.1	292	1.39%
2021/01/06	0	0.00	1	33.35	33.35	-1	289	-0.35%
2021/01/05	1	33.80	0	0.00	33.80	1	286	0.35%
2021/01/04	2	33.65	0	0.00	33.85	2	286	0.70%
2020/12/31	1	34.05	2	34.00	34.05	-1	284	-0.35%
2020/12/30	3	33.75	0	0.00	33.80	3	273	1.10%
2020/12/25	0	0.00	2	33.63	33.55	-2	271	-0.74%
2020/12/23	2	33.58	0	33.50	33.75	2	271	0.73%
2020/12/22	2	34.30	11	34.24	33.70	-9	275	-3.27%
2020/12/21	2	34.40	13	34.40	34.50	-11	276	-3.98%
2020/12/18	2	33.65	3	33.85	33.85	-1	263	-0.38%
2020/12/17	0	0.00	1	33.50	33.50	-1	260	-0.38%
2020/12/16	0	0.00	2	33.20	33.35	-2	260	-0.77%
2020/12/15	1	33.20	0	0.00	33.30	1	260	0.38%
2020/12/14	4	33.45	0	0.00	33.45	4	260	1.54%
2020/12/11	0	0.00	0.1	33.50	33.10	-0.1	261	-0.03%
2020/12/10	7	33.28	0	0.00	33.15	7	261	2.67%
2020/12/09	0	0.00	3	33.23	33.25	-3	262	-1.14%
2020/12/08	1	33.50	0	0.00	33.40	1	262	0.38%
2020/12/07	0	0.00	10	33.42	33.45	-10	266	-3.76%
2020/12/04	6	33.73	2	33.83	33.80	4	267	1.49%
2020/12/03	0	0.00	7	33.19	33.10	-7	266	-2.62%
2020/12/02	5	33.20	2	33.20	33.25	3	287	1.04%
2020/12/01	0	0.00	1	33.50	33.45	-1	285	-0.35%
2020/11/30	1	33.60	1	33.70	33.65	0	284	0.00%
2020/11/27	2	33.68	0	0.00	33.70	2	284	0.70%
2020/11/26	0	0.00	2	33.60	33.85	-2	286	-0.70%
2020/11/25	0	0.00	12	33.50	33.40	-12	293	-4.10%
2020/11/24	1	33.70	0	0.00	33.60	1	290	0.34%
2020/11/20	0	0.00	1	34.15	33.90	-1	285	-0.35%
2020/11/19	0	0.00	1	34.15	34.15	-1	284	-0.35%
2020/11/18	5	33.95	1	34.00	34.15	4	283	1.41%
2020/11/17	0	0.00	1	34.00	33.95	-1	283	-0.35%
2020/11/16	8	33.89	3.1	33.83	33.95	4.9	291	1.69%
2020/11/13	1	34.15	0	0.00	33.90	1	290	0.34%
2020/11/12	1	33.70	4	34.04	33.60	-3	290	-1.03%
2020/11/11	7	34.36	0.8	34.95	34.25	6.3	291	2.14%
2020/11/10	6	34.39	0	0.00	34.50	6	296	2.02%
2020/11/09	0	0.00	2	34.80	34.80	-2	303	-0.66%
2020/11/06	10	34.75	0	0.00	34.70	10	301	3.32%
2020/11/05	1	35.00	0	0.00	35.00	1	297	0.34%
2020/11/04	9	34.76	7.9	35.01	35.00	1.1	296	0.37%
2020/11/03	8	35.58	14	35.32	35.05	-6	292	-2.05%
2020/11/02	5	35.15	18.2	35.04	35.00	-13.2	275	-4.80%
2020/10/30	6	34.89	5	35.04	34.80	1	274	0.36%
2020/10/29	3	34.43	4	34.45	34.60	-1	272	-0.37%
2020/10/28	4.1	34.92	3	34.70	34.80	1.1	271	0.40%
2020/10/27	16	34.12	0	0.00	34.20	16	261	6.12%
2020/10/26	4	34.25	2	34.10	34.20	2	259	0.77%
2020/10/23	4	33.48	0	0.00	33.50	4	257	1.55%
2020/10/22	4	33.59	0	0.00	33.60	4	260	1.54%
2020/10/20	7	33.60	0	0.00	33.70	7	272	2.57%
2020/10/19	0	0.00	1	33.60	33.60	-1	274	-0.36%
2020/10/16	1	33.05	1	33.40	33.40	0	277	0.00%
2020/10/14	0	0.00	2	33.70	33.45	-2	283	-0.71%
2020/10/08	1	34.00	1	34.00	34.00	0	294	0.00%
2020/10/05	1	33.60	5	33.60	34.10	-4	324	-1.23%
2020/09/30	1	33.00	0	0.00	33.00	1	332	0.30%
2020/09/29	1	33.10	6	32.83	33.00	-5	344	-1.45%
2020/09/28	0	0.00	0.2	32.95	32.70	-0.2	353	-0.06%
2020/09/25	5	32.45	7	31.94	32.05	-2	362	-0.55%
2020/09/24	4	32.50	3	32.35	32.30	1	372	0.27%
2020/09/23	3	34.05	2.1	33.87	33.80	0.9	382	0.24%
2020/09/22	3	34.00	0	0.00	33.95	3	386	0.78%
2020/09/21	5	34.30	0	0.00	34.05	5	391	1.28%
2020/09/18	1	33.90	3	34.00	34.00	-2	398	-0.50%
2020/09/17	0	0.00	4	34.05	34.10	-4	402	-0.99%
2020/09/16	6	34.47	3	34.43	34.15	3	407	0.74%
2020/09/14	2	34.25	1	33.90	34.15	1	418	0.24%
2020/09/11	1	34.20	1	34.60	34.60	0	423	0.00%
2020/09/08	4	34.83	8	34.95	34.50	-4	443	-0.90%
2020/09/07	15	35.12	14	35.01	35.00	1	454	0.22%
2020/09/04	1	33.50	0	0.00	33.55	1	465	0.21%
2020/09/03	1	33.40	0	0.00	33.30	1	471	0.21%
2020/09/01	1	33.65	0	33.85	33.55	1	504	0.20%
2020/08/31	0	0.00	7	33.72	33.75	-7	539	-1.30%
2020/08/28	0	0.00	0	33.80	32.75	0	545	0.00%
2020/08/27	1	32.90	0	0.00	32.90	1	559	0.18%
2020/08/26	5	33.08	0	0.00	33.05	5	576	0.87%
2020/08/25	0	0.00	1	33.20	33.00	-1	591	-0.17%
2020/08/24	0	0.00	1	33.00	32.90	-1	611	-0.16%
2020/08/21	1	33.10	0	0.00	33.25	1	635	0.16%
2020/08/20	1	33.00	0	0.00	32.85	1	648	0.15%
2020/08/19	1	34.20	0	0.00	34.15	1	659	0.15%
2020/08/18	3	34.80	0	0.00	34.65	3	686	0.44%
2020/08/17	9	35.12	3	35.00	35.05	6	746	0.80%
2020/08/14	5	34.55	4.2	34.60	34.65	0.8	828	0.10%
2020/08/13	2	34.35	0	0.00	34.10	2	866	0.23%
2020/08/11	0	0.00	3	33.85	33.60	-3	1,012	-0.30%
2020/08/10	0	0.00	3	33.92	33.75	-3	1,100	-0.27%
2020/08/06	3	34.02	0	0.00	33.90	3	1,109	0.27%
2020/08/05	3	34.08	3	34.20	34.40	0	1,110	0.00%
2020/08/04	10	33.55	1	33.35	33.70	9	1,116	0.81%
2020/08/03	1	32.80	2	32.80	32.80	-1	1,155	-0.09%
2020/07/31	0	0.00	2.3	32.50	32.55	-2.3	1,177	-0.19%
2020/07/30	1	32.50	0	0.00	32.45	1	1,183	0.08%
2020/07/28	2	32.08	3	32.08	32.05	-1	1,196	-0.08%
2020/07/27	5	31.73	3	31.88	31.40	2	1,197	0.17%
2020/07/24	2	32.50	0	0.00	32.40	2	1,197	0.17%
2020/07/23	1	33.10	0	0.00	33.10	1	1,198	0.08%
2020/07/22	7	33.76	1	33.85	33.55	6	1,205	0.50%
2020/07/21	0	0.00	0.1	33.75	33.50	-0.1	1,231	0.00%
2020/07/20	0	0.00	1	32.95	32.95	-1	1,232	-0.08%
2020/07/17	0	0.00	1	33.30	32.95	-1	1,233	-0.08%
2020/07/16	2	33.50	0	0.00	33.30	2	1,239	0.16%
2020/07/15	4	33.40	2	33.38	33.40	2	1,240	0.16%
2020/07/14	4	33.53	0	0.00	33.20	4	1,242	0.32%
2020/07/13	0	0.00	1	34.00	33.95	-1	1,234	-0.08%
2020/07/10	2	34.00	0	0.00	34.00	2	1,240	0.16%
2020/07/08	0	0.00	1	35.65	35.55	-1	1,245	-0.08%
2020/07/07	0	0.00	3	35.53	35.20	-3	1,237	-0.24%
2020/07/03	4	35.96	6	36.10	36.00	-2	1,228	-0.16%
2020/07/02	2	35.80	2	35.73	35.85	0	1,219	0.00%
2020/07/01	0	0.00	1	34.85	34.85	-1	1,210	-0.08%
2020/06/30	3	34.90	5	34.94	34.85	-2	1,211	-0.17%
2020/06/29	2	35.00	3.5	35.02	35.20	-1.5	1,211	-0.13%
2020/06/24	1	34.85	0	0.00	34.75	1	1,207	0.08%
2020/06/23	0	0.00	1	34.85	34.90	-1	1,208	-0.08%
2020/06/19	2	34.88	0	0.00	34.85	2	1,210	0.17%
2020/06/18	2	35.35	1	35.30	35.20	1	1,206	0.08%
2020/06/17	1	35.30	9	35.92	35.45	-8	1,202	-0.67%
2020/06/16	0	0.00	1	35.85	35.70	-1	1,200	-0.08%
2020/06/15	13	35.97	4	35.81	35.75	9	1,206	0.75%
2020/06/12	2.1	36.14	0.4	37.60	36.70	1.7	1,200	0.14%
2020/06/11	7	36.92	10	36.62	36.35	-3	1,194	-0.25%
2020/06/09	2	36.25	18	36.26	36.30	-16	1,186	-1.35%
2020/06/08	17	36.94	3	36.85	36.60	14	1,188	1.18%
2020/06/05	19	37.04	26	37.15	37.20	-7	1,172	-0.60%
2020/06/04	1	36.10	6	35.77	35.65	-5	1,146	-0.44%
2020/06/03	7	35.59	10	35.28	35.60	-3	1,144	-0.26%
2020/06/02	6	34.85	0	0.00	34.75	6	1,140	0.53%
2020/06/01	2	34.80	4	35.03	35.05	-2	1,126	-0.18%
2020/05/29	6	35.59	0	0.00	35.20	6	1,112	0.54%
2020/05/28	33	34.99	20	35.41	34.75	13	1,096	1.19%
2020/05/27	4	35.85	10	35.80	35.70	-6	1,078	-0.56%
2020/05/26	12	36.01	3	35.97	35.85	9	1,074	0.84%
2020/05/25	9.8	35.63	2	35.85	35.60	7.8	1,058	0.73%
2020/05/22	17.2	37.28	16	37.25	36.40	1.2	1,034	0.12%
2020/05/21	34	40.20	34	39.54	38.50	0	981	0.00%
2020/05/20	28	38.33	35	38.33	38.05	-7	897	-0.78%
2020/05/19	83	38.99	97	38.86	39.00	-14	862	-1.62%
2020/05/18	12	36.32	7	36.34	36.35	5	748	0.67%
2020/05/15	115	32.62	114.4	32.75	33.05	0.6	751	0.07%	大買/大賣/
2020/05/14	3	30.98	2	30.60	30.45	1	729	0.14%
2020/05/13	1	30.70	1	31.10	31.15	0	722	0.00%
2020/05/12	0	0.00	1	30.85	30.95	-1	721	-0.14%
2020/05/11	0.4	31.10	1	31.70	31.10	-0.6	728	-0.08%
2020/05/08	16	32.27	29	32.65	31.75	-13	755	-1.72%
2020/05/07	5	30.81	7	31.53	31.35	-2	717	-0.28%
2020/05/06	2	30.83	7	30.80	30.85	-5	695	-0.72%
2020/05/05	1	31.10	2	30.78	30.45	-1	690	-0.14%
2020/05/04	1	29.70	1	30.35	30.25	0	682	0.00%
2020/04/30	1	30.35	3	30.42	30.35	-2	679	-0.29%
2020/04/29	1	30.15	6	30.29	30.35	-5	677	-0.74%
2020/04/28	4	30.11	4	30.21	30.15	0	673	0.00%
2020/04/27	1	30.35	3	30.33	30.35	-2	677	-0.30%
2020/04/24	6	29.88	8	30.01	29.80	-2	669	-0.30%
2020/04/23	0	0.00	1	29.00	28.80	-1	640	-0.16%
2020/04/22	3	28.27	0	0.00	28.50	3	636	0.47%
2020/04/21	2	29.43	1	28.55	28.50	1	632	0.16%
2020/04/20	3	29.35	2	29.35	29.45	1	621	0.16%
2020/04/17	5	29.04	0	0.00	29.00	5	616	0.81%
2020/04/16	1	29.10	1	29.10	29.10	0	611	0.00%
2020/04/15	2	28.90	0	0.00	29.10	2	609	0.33%
2020/04/14	12	29.57	12	29.50	29.45	0	597	0.00%
2020/04/13	0	0.00	4	28.55	29.60	-4	582	-0.69%
2020/04/10	1	27.80	0	0.00	28.00	1	573	0.17%
2020/04/07	2	27.48	0	0.00	27.70	2	574	0.35%
2020/04/06	0	0.00	4	27.06	27.40	-4	570	-0.70%
2020/04/01	2	26.50	0	0.00	26.65	2	564	0.35%
2020/03/31	2	26.50	1	26.70	26.50	1	559	0.18%
2020/03/26	2	25.40	3	25.60	25.60	-1	542	-0.18%
2020/03/25	3	25.07	1	25.25	25.15	2	535	0.37%
2020/03/24	6	24.46	1	24.60	24.45	5	531	0.94%
2020/03/23	2	24.00	0	0.00	23.95	2	527	0.38%
2020/03/20	1	24.00	2	23.75	23.95	-1	525	-0.19%
2020/03/19	2	23.85	2	24.03	22.65	0	524	0.00%
2020/03/18	5	24.50	2	24.50	24.25	3	511	0.59%
2020/03/17	2	24.00	0	0.00	24.15	2	505	0.40%
2020/03/16	0	0.00	5.1	25.38	25.00	-5.1	499	-1.02%
2020/03/13	2	25.70	4	26.05	26.00	-2	484	-0.41%
2020/03/12	5	28.22	3	28.12	27.90	2	466	0.43%
2020/03/11	0	0.00	1	29.75	29.70	-1	453	-0.22%
2020/03/10	7	29.39	1	29.30	29.80	6	450	1.33%
2020/03/09	21	31.01	16	30.63	30.25	5	441	1.13%
2020/03/06	8	30.84	0	0.00	30.80	8	440	1.82%
2020/03/05	1	30.00	0	0.00	30.10	1	430	0.23%
2020/03/02	0	0.00	2	30.05	30.20	-2	428	-0.47%
2020/02/27	4	30.68	5	30.62	30.05	-1	425	-0.23%
2020/02/26	1	30.55	0	31.00	30.45	1	417	0.24%
2020/02/25	3	30.77	6	31.00	30.85	-3	416	-0.72%
2020/02/24	2	31.53	6	31.32	31.30	-4	414	-0.96%
2020/02/21	1	31.40	0	0.00	30.95	1	413	0.24%
2020/02/20	8	31.87	11	31.76	31.40	-3	416	-0.72%
2020/02/19	3	31.90	1	31.90	31.80	2	412	0.48%
2020/02/18	13	32.08	7	32.16	32.25	6	406	1.47%
2020/02/17	44.1	32.24	41	32.24	32.15	3.1	381	0.81%
2020/02/14	3	30.03	2	30.25	30.25	1	323	0.31%
2020/02/13	1	30.00	0	0.00	30.00	1	331	0.30%
2020/02/12	0	0.00	5	30.34	30.00	-5	350	-1.43%
2020/02/11	35	30.66	46	30.63	30.45	-11	357	-3.08%
2020/02/10	8	29.04	3	28.00	29.10	5	334	1.49%
2020/02/07	4	28.15	0	0.00	28.00	4	342	1.17%
2020/02/06	2	28.53	0	0.00	28.50	2	376	0.53%
2020/02/05	1	28.50	0	0.00	28.35	1	472	0.21%
2020/02/04	2	28.55	0	0.00	28.45	2	518	0.39%
2020/02/03	0	0.00	11	27.27	28.50	-11	521	-2.11%
2020/01/31	1	28.30	0	0.00	27.95	1	522	0.19%
2020/01/30	7	28.11	8	27.59	27.55	-1	532	-0.19%
2020/01/20	1	29.35	0	0.00	29.50	1	541	0.18%
2020/01/17	0	0.00	1	29.60	29.60	-1	543	-0.18%
2020/01/14	3	29.65	0	0.00	29.65	3	552	0.54%
2020/01/13	2	29.70	0	0.00	29.60	2	553	0.36%
2020/01/09	0	0.00	5	29.55	29.70	-5	554	-0.90%
2020/01/08	3	29.30	2	29.45	29.35	1	557	0.18%
2020/01/07	4	29.74	0	0.00	29.65	4	556	0.72%
2020/01/06	2	30.03	1	30.00	29.95	1	557	0.18%
2020/01/03	8	30.81	4	30.63	30.55	4	555	0.72%
2020/01/02	1	30.90	0	0.00	30.90	1	549	0.18%
2019/12/31	0	0.00	1	30.60	30.55	-1	547	-0.18%
2019/12/30	12	30.44	1	30.55	30.40	11	546	2.01%
2019/12/26	1	29.90	0	0.00	29.95	1	552	0.18%
2019/12/19	4	29.79	0	0.00	29.70	4	564	0.71%
2019/12/18	2	30.10	0	0.00	30.10	2	565	0.35%
2019/12/17	1	30.30	2	30.35	30.25	-1	568	-0.18%
2019/12/16	4	30.55	2	30.38	30.40	2	581	0.34%
2019/12/13	3	29.88	0.4	31.90	29.85	2.6	580	0.45%
2019/12/12	0	0.00	1	30.10	30.00	-1	586	-0.17%
2019/12/10	4	29.75	0	0.00	29.65	4	623	0.64%
2019/12/06	2	29.33	0	0.00	29.25	2	667	0.30%
2019/12/04	0	0.00	0.4	30.00	28.95	-0.4	673	-0.06%
2019/12/03	1	28.80	0	0.00	28.90	1	676	0.15%
2019/12/02	2	29.70	0	0.00	29.65	2	669	0.30%
2019/11/28	1	29.80	0	0.00	30.10	1	688	0.15%
2019/11/26	0	0.00	2	30.13	30.25	-2	691	-0.29%
2019/11/25	2	29.58	0	0.00	29.55	2	691	0.29%
2019/11/22	0	0.00	2	29.85	29.80	-2	701	-0.29%
2019/11/21	3	30.07	0	0.00	30.15	3	723	0.41%
2019/11/20	4	30.38	1	30.60	30.50	3	732	0.41%
2019/11/19	0	0.00	8	29.93	30.25	-8	729	-1.10%
2019/11/18	0	0.00	1	29.70	29.35	-1	729	-0.14%
2019/11/15	1	30.05	0	0.00	29.75	1	735	0.14%
2019/11/14	0	0.00	4	29.71	29.70	-4	739	-0.54%
2019/11/13	9	30.19	0	0.00	30.25	9	745	1.21%
2019/11/12	4	30.70	3	31.10	30.55	1	757	0.13%
2019/11/11	6	31.21	4	31.33	30.75	2	758	0.26%
2019/11/08	26	32.52	17	33.08	32.35	9	741	1.21%
2019/11/07	8	33.96	12	33.78	33.80	-4	719	-0.56%
2019/11/06	7	33.45	22	33.67	33.80	-15	703	-2.13%
2019/11/05	11.6	33.49	9.1	33.65	33.45	2.5	686	0.37%
2019/11/04	38	33.69	28	33.87	34.35	10	648	1.54%
2019/11/01	26	30.94	20	31.32	31.95	6	552	1.09%
2019/10/31	1	30.15	1	29.90	29.85	0	505	0.00%
2019/10/30	0	0.00	1	29.80	29.75	-1	500	-0.20%
2019/10/29	6	29.79	47	29.95	29.45	-41	495	-8.27%
2019/10/28	0	0.00	11	29.36	30.00	-11	485	-2.27%
2019/10/25	40	28.56	0	0.00	28.75	40	469	8.52%
2019/10/24	1	28.45	0	0.00	28.40	1	467	0.21%
2019/10/23	2	28.35	0	0.00	28.45	2	468	0.43%
2019/10/22	3	28.42	3	28.25	28.25	0	467	0.00%
2019/10/15	0	0.00	1	28.60	28.45	-1	460	-0.22%
2019/10/14	0	0.00	1	28.55	28.55	-1	460	-0.22%
2019/10/09	12	28.30	0	0.00	28.25	12	457	2.63%
2019/10/04	0	0.00	2	28.10	28.20	-2	453	-0.44%
2019/10/03	2	27.78	1	28.05	27.90	1	453	0.22%
2019/10/02	1	28.40	0	0.00	28.15	1	453	0.22%
2019/09/27	0	0.00	2	27.20	27.05	-2	443	-0.45%
2019/09/26	1	27.45	0	0.00	27.45	1	438	0.23%
2019/09/24	0	0.00	5.2	27.90	27.85	-5.2	434	-1.20%
2019/09/23	0	0.00	0.2	27.95	27.95	-0.2	431	-0.05%
2019/09/20	1	28.05	1	27.85	27.80	0	427	0.00%
2019/09/19	6	28.17	6	28.10	28.05	0	422	0.00%
2019/09/18	1	28.60	5	28.85	28.60	-4	408	-0.98%
2019/09/17	3	29.10	3	28.78	28.95	0	402	0.00%
2019/09/16	8	28.99	15	29.62	28.95	-7	395	-1.77%
2019/09/12	6	30.40	11	30.02	30.00	-5	374	-1.33%
2019/09/11	12	30.07	78	30.00	30.10	-66	355	-18.57%
2019/09/10	13	28.79	0	0.00	29.00	13	324	4.01%
2019/09/09	3	28.40	0	0.00	28.40	3	308	0.97%
2019/09/06	0	0.00	5	27.78	27.70	-5	301	-1.66%
2019/09/05	0	0.00	4	27.80	27.85	-4	296	-1.35%
2019/09/04	0	0.00	1	28.00	28.10	-1	292	-0.34%
2019/09/03	8	28.29	5	28.01	27.90	3	288	1.04%
2019/09/02	6.4	27.75	0	0.00	27.90	6.4	276	2.31%
2019/08/30	1	27.00	5	27.00	27.05	-4	264	-1.51%
2019/08/29	0	0.00	2	27.00	27.00	-2	260	-0.77%
2019/08/27	2	27.55	14	27.51	27.30	-12	250	-4.79%
2019/08/26	10	27.47	19	27.24	27.50	-9	237	-3.79%
2019/08/23	4	26.94	7	26.67	26.95	-3	211	-1.42%
2019/08/22	1	26.65	1	26.40	26.40	0	198	0.00%
2019/08/21	9	26.46	3	26.53	26.60	6	191	3.13%
2019/08/20	9	26.43	1	26.45	26.65	8	180	4.44%
2019/08/19	0	0.00	15	25.96	25.60	-15	165	-9.08%
2019/08/16	6	25.75	11	25.81	25.70	-5	152	-3.27%
2019/08/15	16	25.53	0	0.00	25.70	16	140	11.41%
2019/08/14	2	24.85	2	24.35	24.70	0	117	0.00%
2019/08/13	14	23.79	0	0.00	23.90	14	106	13.20%
2019/08/05	2	23.38	0	0.00	23.20	2	101	1.98%
2019/07/31	1	23.80	0	0.00	23.70	1	111	0.89%
2019/07/29	1	24.25	0	0.00	24.40	1	107	0.93%
2019/07/25	0	0.00	2	24.18	23.95	-2	101	-1.97%
2019/07/22	5	23.44	0	0.00	23.60	5	94	5.27%
2019/07/17	0	0.00	1	23.40	23.30	-1	89	-1.12%
2019/07/12	0	0.00	10	23.31	23.40	-10	89	-11.19%
2019/07/02	0	0.00	1	22.70	22.55	-1	81	-1.23%
2019/07/01	2	22.55	0	0.00	22.55	2	80	2.47%
2019/06/28	0	0.00	1	22.70	22.60	-1	80	-1.24%
2019/06/27	0	0.00	1	22.60	22.60	-1	81	-1.23%
2019/06/20	3	22.58	0	0.00	22.50	3	82	3.65%
2019/06/13	0	0.00	2	22.58	22.70	-2	76	-2.61%
2019/06/11	2	22.58	0	0.00	22.55	2	75	2.66%
2019/06/06	1	22.60	0	0.00	22.50	1	75	1.33%
2019/06/04	2	22.50	0	0.00	22.50	2	73	2.71%
2019/05/30	3	22.45	0	0.00	22.45	3	74	4.04%
2019/05/29	2	22.95	0	0.00	22.45	2	74	2.69%
2019/05/24	5	22.75	0	0.00	22.75	5	74	6.74%
2019/05/17	0	0.00	1	22.40	22.40	-1	74	-1.34%
2019/05/16	0	0.00	1	22.50	22.30	-1	74	-1.35%
2019/05/14	3	22.75	0	0.00	23.05	3	76	3.91%
2019/05/13	0	0.00	1	22.60	22.60	-1	74	-1.34%
2019/05/10	1	22.90	1	23.00	22.60	0	72	0.00%
2019/05/09	7	22.99	0	0.00	22.70	7	67	10.43%
2019/05/07	0	0.00	1	21.80	21.80	-1	56	-1.79%
2019/05/06	1	21.55	0	0.00	21.60	1	55	1.79%
2019/04/22	0.1	22.70	0	0.00	22.30	0.1	52	0.16%
2019/04/19	0.1	22.60	0	0.00	22.45	0.1	52	0.19%
2019/04/17	1	22.30	0	0.00	22.40	1	49	2.00%
2019/03/15	1	22.60	0	0.00	22.60	1	38	2.58%
2019/03/13	2	22.85	0	0.00	22.85	2	39	5.12%
2019/03/12	1	22.60	0	0.00	22.65	1	39	2.53%
2019/03/06	1	22.45	0	0.00	22.50	1	42	2.33%
2019/03/05	0	0.00	1	22.45	22.45	-1	43	-2.29%
2019/02/27	1	22.50	0	0.00	22.35	1	43	2.29%
2019/02/22	1	22.80	0	0.00	22.80	1	43	2.31%
2019/02/19	1	23.10	0	0.00	22.60	1	41	2.38%
2019/01/24	0	0.00	1	21.65	21.55	-1	36	-2.72%
2019/01/14	1	21.50	0	0.00	21.50	1	35	2.79%
2019/01/03	2	21.60	0	0.00	21.65	2	40	4.99%
2018/12/24	3	21.75	0	0.00	21.70	3	43	6.94%
2018/12/12	0	0.00	2	22.10	22.10	-2	41	-4.78%
2018/11/27	0	0.00	4	21.50	21.50	-4	39	-10.09%
2018/11/26	0	0.00	1	21.70	21.40	-1	39	-2.53%
2018/11/21	0	0.00	3	21.57	21.50	-3	39	-7.56%
2018/11/20	0	0.00	1	21.70	21.70	-1	39	-2.52%
2018/11/19	1	21.60	0	0.00	21.70	1	39	2.51%
2018/11/16	0	0.00	3	21.57	21.50	-3	39	-7.55%
2018/11/08	1	22.00	0	0.00	22.10	1	39	2.53%
2018/11/07	0	0.00	4	22.30	22.35	-4	38	-10.28%
2018/11/06	0	0.00	1	22.20	22.30	-1	39	-2.51%
2018/11/05	0	0.00	4	22.20	22.35	-4	40	-9.97%
2018/11/02	0	0.00	4	22.20	22.20	-4	40	-9.92%
2018/10/08	1	24.00	0	0.00	24.30	1	37	2.65%
2018/09/19	0	0.00	1	24.35	24.70	-1	41	-2.38%
2018/08/29	0	0.00	1	24.65	24.65	-1	46	-2.17%
2018/08/06	0	0.00	1	25.15	25.05	-1	63	-1.57%
2018/07/30	0	0.00	1	25.15	25.30	-1	65	-1.53%
2018/07/26	0	0.00	1	25.20	25.15	-1	65	-1.52%
2018/07/16	0	0.00	2	25.23	25.20	-2	69	-2.86%
2018/07/13	1	25.15	1	25.10	25.15	0	69	0.00%
2018/07/12	1	24.70	0	0.00	24.70	1	69	1.44%
2018/07/03	1	24.55	0	0.00	24.50	1	73	1.35%
2018/06/12	2	25.40	0	0.00	25.40	2	81	2.46%
2018/06/08	0	0.00	1	25.75	25.80	-1	81	-1.23%
2018/06/04	0	0.00	3	25.45	25.50	-3	83	-3.61%
2018/05/31	2	25.38	0	0.00	25.20	2	82	2.42%
2018/05/28	0	0.00	2	25.75	25.60	-2	78	-2.54%
2018/05/25	2	25.70	0	0.00	25.60	2	79	2.52%
2018/05/23	1	25.70	0	0.00	25.65	1	80	1.24%
2018/05/16	1	25.90	0	0.00	26.20	1	84	1.18%
2018/05/14	1	26.45	0	0.00	26.35	1	91	1.10%
2018/05/10	1	26.80	0	0.00	26.90	1	93	1.07%
2018/04/18	0	0.00	10	27.34	27.25	-10	140	-7.14%
2018/04/17	1	27.30	0	0.00	27.30	1	140	0.71%
2018/04/13	10	28.00	0	0.00	27.90	10	141	7.06%
2018/04/12	1	27.90	0	0.00	27.90	1	142	0.70%
2018/04/11	1	27.95	0	0.00	27.85	1	143	0.70%
2018/04/03	0	0.00	2	28.30	28.30	-2	145	-1.37%
2018/03/23	3	27.20	3	27.23	27.40	0	147	0.00%
2018/03/22	1	27.70	0	0.00	27.30	1	145	0.69%
2018/03/19	1	28.05	0	0.00	28.05	1	145	0.69%
2018/03/15	1	28.10	0	0.00	28.10	1	146	0.68%
2018/03/12	0	0.00	2	28.08	27.95	-2	156	-1.28%
2018/03/09	1	27.70	0	0.00	27.90	1	157	0.63%
2018/03/05	0	0.00	7	27.60	27.50	-7	161	-4.34%
2018/02/27	0	0.00	1	28.10	28.00	-1	166	-0.60%
2018/02/26	1	27.90	1	27.85	27.85	0	166	0.00%
2018/02/22	0	0.00	1	27.70	27.80	-1	172	-0.58%
2018/02/21	1	27.30	0	0.00	27.60	1	174	0.57%
2018/02/08	2	27.60	0	0.00	27.95	2	179	1.12%
2018/02/06	2	27.53	0	0.00	27.50	2	194	1.03%
2018/02/05	2	29.25	2	29.45	29.50	0	201	0.00%
2018/02/02	0	0.00	3	29.95	29.90	-3	221	-1.36%
2018/02/01	10	31.38	11	31.20	30.10	-1	238	-0.42%
2018/01/31	3	30.20	2	30.15	30.55	1	224	0.45%
2018/01/30	3	29.98	0	0.00	29.90	3	225	1.33%
2018/01/29	1	30.20	2	29.93	30.25	-1	241	-0.41%
2018/01/24	10	29.00	0	0.00	29.10	10	394	2.54%
2018/01/22	1	29.10	0	0.00	29.10	1	401	0.25%
2018/01/19	12	29.10	0	0.00	29.05	12	404	2.97%
2018/01/18	1	29.30	0	0.00	29.25	1	410	0.24%
2018/01/17	0	0.00	1	29.45	29.55	-1	411	-0.24%
2018/01/16	14	29.45	16	29.45	29.30	-2	411	-0.49%
2018/01/09	0	0.00	5	29.10	29.10	-5	411	-1.21%
2018/01/08	5	29.36	5	29.42	29.40	0	413	0.00%
2018/01/05	2	29.20	0	0.00	29.25	2	415	0.48%
2018/01/02	3	29.52	0	0.00	29.65	3	426	0.70%