宅配通 (2642)-玉山-台南券商分點個股進出

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

宅配通

(2642)

可現股當沖

股價
38.65
漲跌
--
漲幅
0.00%
成交量
74張
產業
上市航運類股
354人加入追蹤

立即追蹤
本地時間:13:30

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

宅配通 (2642)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0.1	38.90	0	0.00	39.00	0.1	88	0.09%
2024/05/15	0	0.00	1	39.10	38.95	-1	88	-1.13%
2024/05/14	0	38.90	0	0.00	38.70	0	87	0.02%
2024/05/13	1	38.45	0	0.00	38.95	1	84	1.18%
2024/05/10	0	0.00	1	37.80	38.00	-1	82	-1.21%
2024/05/06	0	0.00	2	37.73	37.75	-2	81	-2.44%
2024/04/30	0	0.00	4	37.60	37.55	-4	81	-4.90%
2024/04/29	0.1	37.75	1	37.60	37.65	-1	81	-1.17%
2024/04/26	1	37.25	0	0.00	37.20	1	80	1.24%
2024/04/25	0	37.40	0	0.00	37.25	0	80	0.02%
2024/04/24	0	0.00	1	37.30	37.25	-1	81	-1.23%
2024/04/19	0	0.00	2	37.28	37.25	-2	81	-2.46%
2024/04/18	1	37.65	1	37.50	37.45	0	80	0.03%
2024/04/12	0.1	37.95	0	0.00	37.75	0.1	79	0.13%
2024/04/10	0	0.00	2	38.05	38.05	-2	79	-2.50%
2024/04/08	0	0.00	2	37.75	37.80	-2	82	-2.42%
2024/04/03	0.1	37.85	0	0.00	37.80	0.1	82	0.06%
2024/04/02	0	37.90	0	0.00	37.75	0	82	0.03%
2024/03/26	0.1	37.80	0	0.00	37.60	0.1	83	0.07%
2024/03/21	0	0.00	1	38.05	38.05	-1	81	-1.23%
2024/03/20	1	38.00	0	0.00	38.00	1	81	1.22%
2024/03/14	1	38.10	0	0.00	38.10	1	80	1.24%
2024/03/08	0.1	38.35	0	0.00	38.25	0.1	84	0.06%
2024/03/07	0.3	38.50	0	0.00	38.35	0.3	89	0.34%
2024/03/05	0	0.00	1	38.30	38.30	-1	88	-1.13%
2024/02/29	0	38.92	0	0.00	38.75	0	86	0.03%
2024/02/27	0.1	39.16	0	0.00	38.75	0.1	85	0.11%
2024/02/26	0	39.45	0	0.00	39.15	0	84	0.04%
2024/02/22	0.1	39.82	0	0.00	39.55	0.1	83	0.14%
2024/02/21	0	39.05	0	0.00	38.85	0	81	0.04%
2024/02/20	0.1	38.95	0	0.00	39.00	0.1	81	0.06%
2024/02/19	1	38.80	0	0.00	38.80	1	80	1.27%
2024/02/15	1	39.00	0	0.00	38.95	1	78	1.28%
2024/02/05	0.1	39.66	0	0.00	39.30	0.1	79	0.08%
2024/02/02	0	39.70	0	0.00	39.50	0	81	0.02%
2024/01/30	1	39.60	0	0.00	39.60	1	86	1.16%
2024/01/24	0	0.00	0.5	39.76	39.55	-0.5	87	-0.52%
2024/01/23	0	0.00	1	39.35	39.45	-1	87	-1.14%
2024/01/22	0	39.69	0	0.00	39.40	0	88	0.01%
2024/01/19	1	39.40	0	39.60	39.40	1	89	1.10%
2024/01/18	0	0.00	1	39.40	39.35	-1	90	-1.11%
2024/01/17	3	39.65	0	0.00	39.05	3	90	3.33%
2024/01/15	1	40.50	0	0.00	40.45	1	88	1.13%
2024/01/02	2	41.70	0	0.00	41.70	2	92	2.16%
2023/12/19	0.1	41.35	0.2	41.35	41.15	-0.1	87	-0.11%
2023/12/18	0	0.00	1	41.25	41.40	-1	87	-1.15%
2023/12/14	1	40.55	0	0.00	40.50	1	85	1.18%
2023/12/05	0	42.00	0	0.00	41.75	0	82	0.00%
2023/12/04	2	42.15	5	42.33	42.45	-3	78	-3.84%
2023/12/01	0	40.35	0	0.00	40.30	0	72	0.03%
2023/11/29	1	40.00	0	0.00	40.15	1	70	1.42%
2023/11/27	1	39.75	0	0.00	39.90	1	69	1.43%
2023/11/10	0.2	40.10	0	0.00	39.70	0.2	66	0.23%
2023/11/02	0.1	39.40	0	0.00	39.35	0.1	59	0.08%
2023/10/26	0	39.78	0	0.00	39.30	0	59	0.03%
2023/10/20	0	38.80	0	0.00	38.30	0	61	0.02%
2023/10/19	0	39.15	0	0.00	38.85	0	60	0.03%
2023/10/18	0.1	39.40	0	0.00	39.25	0.1	60	0.16%
2023/10/16	0	40.32	0	0.00	39.90	0	61	0.05%
2023/10/13	0	40.35	1	40.20	40.05	-1	62	-1.60%
2023/10/03	0	40.55	0	0.00	40.35	0	67	0.03%
2023/10/02	0	0.00	0	40.60	40.40	0	69	0.00%
2023/09/22	0	0.00	1	40.70	40.75	-1	73	-1.35%
2023/09/19	1	41.20	0	0.00	41.20	1	75	1.32%
2023/09/11	0	0.00	1	40.80	40.75	-1	80	-1.24%
2023/09/05	0	41.50	0	0.00	41.20	0	84	0.02%
2023/08/31	0	41.50	0	0.00	41.65	0	87	0.00%
2023/08/16	1	40.90	0	0.00	40.90	1	93	1.07%
2023/08/14	0.1	40.50	0	0.00	40.20	0.1	92	0.05%
2023/07/20	0	0.00	2	40.70	41.00	-2	93	-2.15%
2023/07/19	0.1	41.00	0	0.00	40.55	0.1	92	0.05%
2023/07/13	1	41.55	0	0.00	41.45	1	91	1.09%
2023/07/12	2.1	41.68	0	0.00	41.55	2.1	91	2.25%
2023/07/10	1	42.20	0	0.00	42.30	1	91	1.09%
2023/07/05	3	43.25	0	0.00	43.30	3	88	3.39%
2023/07/04	0	43.85	0	0.00	43.50	0	88	0.00%
2023/06/19	0	44.50	0	0.00	44.70	0	84	0.04%
2023/06/13	0.1	44.90	0	0.00	44.55	0.1	85	0.09%
2023/05/12	0.1	45.00	0	0.00	44.50	0.1	112	0.04%
2023/05/11	0	0.00	1	45.15	45.00	-1	112	-0.89%
2023/04/17	1	46.95	0	0.00	47.00	1	295	0.34%
2023/03/30	1	47.65	0	0.00	47.55	1	365	0.27%
2023/03/23	0	0.00	2	47.35	47.55	-2	526	-0.38%
2023/03/21	0	0.00	1	47.30	47.55	-1	526	-0.19%
2023/03/16	1	46.80	0	0.00	46.25	1	529	0.19%
2023/03/15	2	47.90	0	0.00	47.70	2	527	0.38%
2023/03/08	0	0.00	1	49.45	49.75	-1	535	-0.19%
2023/03/03	0	0.00	2	49.63	49.65	-2	533	-0.37%
2023/02/22	1	48.50	1	48.60	48.55	0	526	0.00%
2023/02/21	0	0.00	1	49.00	48.95	-1	526	-0.19%
2023/02/15	1	48.10	0	0.00	48.00	1	536	0.19%
2023/02/10	3	48.77	0	0.00	48.55	3	541	0.55%
2023/02/09	1	49.40	0	0.00	49.35	1	542	0.18%
2023/02/07	1	49.70	0	0.00	49.70	1	547	0.18%
2023/02/03	1	50.50	1	51.00	50.50	0	568	0.00%
2023/02/02	1	50.10	0	0.00	50.70	1	567	0.18%
2023/02/01	4	49.31	0	0.00	49.60	4	569	0.70%
2023/01/31	2	49.35	0	0.00	49.55	2	567	0.35%
2023/01/17	2	49.28	0	0.00	49.70	2	563	0.35%
2023/01/16	2	49.53	1	49.80	49.00	1	556	0.18%
2023/01/13	0	0.00	1	49.60	49.90	-1	552	-0.18%
2023/01/12	2	51.00	1	50.30	49.90	1	549	0.18%
2023/01/11	2	51.30	2	51.40	51.00	0	542	0.00%
2023/01/10	1	51.00	0	0.00	50.80	1	538	0.19%
2023/01/09	4	52.10	4	51.98	51.80	0	533	0.00%
2023/01/06	15	53.87	7	53.30	53.30	8	524	1.52%
2023/01/05	34	53.14	37.2	53.52	54.00	-3.2	466	-0.68%
2023/01/04	0	0.00	0.1	50.00	49.50	-0.1	410	-0.02%
2023/01/03	0	0.00	3	49.68	49.45	-3	411	-0.73%
2022/12/30	0	0.00	2	50.20	50.10	-2	409	-0.49%
2022/12/29	5	49.54	4	48.90	50.80	1	406	0.25%
2022/12/28	3	50.50	2	51.05	50.00	1	403	0.25%
2022/12/27	1	51.00	4	51.40	51.00	-3	400	-0.75%
2022/12/23	0	0.00	3	53.60	52.10	-3	389	-0.77%
2022/12/22	3	53.30	0	0.00	51.50	3	373	0.80%
2022/12/21	3	53.07	6.3	53.19	52.90	-3.3	358	-0.92%
2022/12/20	3	50.33	2	53.00	53.60	1	314	0.32%
2022/12/19	3	50.90	3	49.92	49.60	0	263	0.00%
2022/12/16	5	48.59	0	0.00	48.20	5	220	2.26%
2022/12/15	0	0.00	1	48.50	48.65	-1	216	-0.46%
2022/12/14	1	47.00	0	0.00	47.00	1	211	0.47%
2022/12/13	2	46.83	1	46.50	46.65	1	212	0.47%
2022/12/09	1	47.60	0	0.00	47.15	1	216	0.46%
2022/12/07	1	47.00	0	0.00	46.65	1	216	0.46%
2022/12/05	0	0.00	1	47.95	47.75	-1	211	-0.47%
2022/12/01	1	46.35	0	0.00	46.20	1	206	0.48%
2022/11/07	0	0.00	3	44.60	45.20	-3	245	-1.22%
2022/11/03	3	44.13	0	0.00	43.60	3	241	1.24%
2022/11/02	1	43.70	0	0.00	43.50	1	238	0.42%
2022/11/01	5	44.06	6	44.08	43.70	-1	237	-0.42%
2022/10/28	1	42.60	0	0.00	42.00	1	221	0.45%
2022/10/13	1	39.30	0	0.00	39.30	1	234	0.43%
2022/10/12	0	0.00	1.2	42.92	41.55	-1.2	232	-0.51%
2022/10/11	0	0.00	0.1	44.47	42.85	-0.1	232	-0.02%
2022/10/05	1	45.50	0	0.00	45.40	1	242	0.41%
2022/09/29	0	0.00	0.2	45.25	45.45	-0.2	255	-0.08%
2022/09/26	2.1	46.90	0	0.00	45.80	2.1	277	0.76%
2022/09/23	4.1	49.81	0	0.00	49.40	4.1	282	1.43%
2022/09/22	0.2	50.60	0	0.00	50.00	0.2	291	0.07%
2022/09/21	1	50.20	0	0.00	50.20	1	295	0.34%
2022/09/15	1	51.70	0	0.00	51.60	1	321	0.31%
2022/09/14	0	0.00	1	51.40	51.60	-1	336	-0.30%
2022/09/01	2	56.10	0	0.00	56.00	2	413	0.48%
2022/08/31	1	58.10	0	0.00	57.30	1	423	0.24%
2022/08/29	2	56.30	0	0.00	56.00	2	425	0.47%
2022/08/26	3	57.23	1	57.30	57.20	2	423	0.47%
2022/08/25	1	56.80	0	0.00	57.30	1	425	0.24%
2022/08/24	0	0.00	5	56.76	56.60	-5	422	-1.18%
2022/08/17	1	54.20	0	0.00	54.30	1	419	0.24%
2022/08/15	0	0.00	10	54.10	54.20	-10	435	-2.29%
2022/08/12	5	52.80	0	0.00	52.80	5	435	1.15%
2022/08/10	10	51.50	0	0.00	51.40	10	460	2.17%
2022/08/05	0	0.00	5	51.50	51.60	-5	498	-1.00%
2022/08/04	2	49.35	0	0.00	49.90	2	522	0.38%
2022/08/03	2	49.65	0	0.00	49.65	2	540	0.37%
2022/08/02	2	49.95	0	0.00	50.10	2	559	0.36%
2022/07/22	1	52.90	1	53.10	53.00	0	805	0.00%
2022/07/21	1	53.20	0	0.00	53.90	1	1,005	0.10%
2022/07/07	1	50.50	0	0.00	52.30	1	2,650	0.04%
2022/07/05	3	51.83	0	0.00	53.30	3	2,700	0.11%
2022/07/01	0	0.00	32.2	50.91	49.10	-32.2	2,796	-1.15%
2022/06/30	1	52.00	0	0.00	52.00	1	2,923	0.03%
2022/06/29	1	54.70	0	0.00	54.90	1	3,112	0.03%
2022/06/28	1	56.10	0	0.00	56.00	1	3,231	0.03%
2022/06/22	0	0.00	2	55.95	56.40	-2	3,368	-0.06%
2022/06/21	11	59.23	1	59.40	59.40	10	3,358	0.30%
2022/06/20	5	58.60	0	0.00	54.80	5	3,334	0.15%
2022/06/17	2.1	61.93	0	0.00	60.30	2.1	3,320	0.06%
2022/06/16	1	65.90	0	0.00	63.70	1	3,312	0.03%
2022/06/15	1	68.60	0	68.20	67.60	1	3,310	0.03%
2022/06/13	0	0.00	0	68.70	68.70	0	3,316	0.00%
2022/06/09	0	0.00	6	72.08	72.00	-6	3,327	-0.18%
2022/06/08	0	0.00	1	70.70	70.70	-1	3,318	-0.03%
2022/06/06	1	69.80	0	0.00	69.60	1	3,323	0.03%
2022/06/02	0.1	70.00	0	0.00	69.70	0.1	3,342	0.00%
2022/06/01	0	71.00	0.4	71.09	70.50	-0.3	3,351	-0.01%
2022/05/31	0	70.80	0	0.00	70.90	0	3,359	0.00%
2022/05/30	0	0.00	0.2	70.80	71.20	-0.2	3,361	-0.01%
2022/05/26	0	0.00	0.1	69.91	69.80	-0.1	3,364	0.00%
2022/05/23	0	0.00	0.1	71.20	71.10	-0.1	3,438	0.00%
2022/05/19	1	69.20	0	0.00	69.00	1	3,459	0.03%
2022/05/17	15	69.56	0	0.00	68.90	15	3,468	0.43%
2022/05/16	16	70.08	2	70.20	69.80	14	3,471	0.40%
2022/05/13	0	69.00	0	0.00	69.30	0	3,477	0.00%
2022/05/12	1.1	70.73	2	70.40	68.30	-0.9	3,493	-0.03%
2022/05/11	0	0.00	0.1	72.50	71.80	-0.1	3,568	0.00%
2022/05/10	0.3	73.40	0	0.00	73.00	0.3	3,567	0.01%
2022/05/09	2	77.50	3	76.13	75.50	-1	3,575	-0.03%
2022/05/06	1	76.20	2	74.95	74.90	-1	3,586	-0.03%
2022/05/05	3	76.97	0	77.50	76.70	3	3,631	0.08%
2022/05/04	4.1	78.48	8	78.16	76.70	-3.9	3,785	-0.10%
2022/05/03	6	77.58	4	77.18	76.80	2	3,939	0.05%
2022/04/29	7	78.08	5	77.60	77.50	2	4,312	0.05%
2022/04/28	17.2	77.76	17	77.24	78.00	0.2	4,541	0.00%
2022/04/27	17.2	76.61	15	76.42	76.40	2.2	4,619	0.05%
2022/04/26	21.1	85.89	123	80.31	77.60	-101.9	4,661	-2.19%	大賣/鉅額交易
2022/04/25	161.2	92.41	93.1	92.96	85.50	68.1	4,578	1.49%	大買/
2022/04/22	25	84.82	28.1	84.18	87.40	-3.1	4,137	-0.07%
2022/04/21	9	80.09	5	80.04	79.50	4	4,806	0.08%
2022/04/20	5	78.92	7	79.69	79.80	-2	5,549	-0.04%
2022/04/19	2	78.50	3	79.10	77.80	-1	5,886	-0.02%
2022/04/18	4.1	80.79	5.1	81.74	80.30	-1.1	6,132	-0.02%
2022/04/15	3	80.20	0	0.00	79.10	3	6,128	0.05%
2022/04/14	0	77.00	2	78.00	78.50	-2	6,265	-0.03%
2022/04/13	1	76.00	11	75.91	76.10	-10	6,348	-0.16%
2022/04/12	3.1	76.85	0	0.00	75.70	3.1	6,375	0.05%
2022/04/11	1.1	77.89	2	78.00	77.50	-1	6,387	-0.01%
2022/04/08	2	77.35	1	77.20	77.00	1	6,354	0.02%
2022/04/07	7.1	79.92	10	81.22	78.20	-3	6,324	-0.05%
2022/04/06	36.1	82.94	1	85.30	82.40	35.1	6,239	0.56%
2022/04/01	9	82.97	9	81.33	81.30	0	6,103	0.00%
2022/03/31	10	78.59	9	79.38	78.80	1	5,907	0.02%
2022/03/30	2	73.50	0	0.00	77.70	2	5,786	0.03%
2022/03/29	1	74.00	1	73.90	74.10	0	5,719	0.00%
2022/03/28	0	0.00	7	77.20	77.20	-7	5,663	-0.12%
2022/03/25	0	0.00	0.1	70.60	70.20	-0.1	5,640	0.00%
2022/03/24	0	0.00	0.8	72.00	71.80	-0.8	5,636	-0.01%
2022/03/23	1	71.00	0	0.00	70.80	1	5,647	0.02%
2022/03/21	1	72.00	0	0.00	72.00	1	5,651	0.02%
2022/03/18	0	0.00	3	71.00	71.50	-3	5,653	-0.05%
2022/03/17	0.1	70.30	0	0.00	70.50	0.1	5,649	0.00%
2022/03/15	1	68.70	6	68.78	68.70	-5	5,684	-0.09%
2022/03/14	0	71.00	0.6	70.85	71.30	-0.5	5,680	-0.01%
2022/03/11	0	0.00	1	70.70	70.40	-1	5,682	-0.02%
2022/03/10	2.2	72.39	0	0.00	71.10	2.2	5,687	0.04%
2022/03/09	4	68.53	3	69.40	69.50	1	5,695	0.02%
2022/03/08	1	67.80	0	0.00	67.60	1	5,733	0.02%
2022/03/07	0	0.00	2	71.80	71.10	-2	5,760	-0.03%
2022/03/04	0	0.00	1	75.10	75.10	-1	5,821	-0.02%
2022/03/03	0	0.00	1	76.00	75.90	-1	5,843	-0.02%
2022/03/02	2	75.30	2	75.40	75.00	0	5,847	0.00%
2022/03/01	1	75.00	2	75.80	76.00	-1	5,846	-0.02%
2022/02/25	1	75.20	0.5	75.10	75.20	0.5	5,843	0.01%
2022/02/24	7	78.00	4	76.73	75.60	3	5,831	0.05%
2022/02/23	2	76.60	2	76.40	76.80	0	5,779	0.00%
2022/02/22	0.2	76.57	0	0.00	76.10	0.2	5,776	0.00%
2022/02/21	2.2	79.60	2	79.30	78.30	0.2	5,762	0.00%
2022/02/18	1.2	77.67	3	78.80	78.70	-1.8	5,748	-0.03%
2022/02/17	1	78.30	12	78.13	78.00	-11	5,735	-0.19%
2022/02/16	3	78.81	1	79.60	78.90	2	5,735	0.04%
2022/02/15	1.2	78.86	0	0.00	78.60	1.2	5,732	0.02%
2022/02/14	1	80.50	1	81.80	79.30	0	5,729	0.00%
2022/02/11	4.5	83.93	6.1	84.28	83.60	-1.6	5,715	-0.03%
2022/02/10	3.1	79.41	6	79.20	79.20	-2.9	5,627	-0.05%
2022/02/09	5	78.66	3	78.70	79.00	2	5,623	0.04%
2022/02/08	3	78.10	4	78.95	78.20	-1	5,617	-0.02%
2022/02/07	8	79.29	22	78.25	79.60	-14	5,614	-0.25%
2022/01/26	8	83.54	13	82.82	83.50	-5	5,649	-0.09%
2022/01/25	22	88.13	33	87.74	86.40	-11	5,511	-0.20%
2022/01/24	57	92.94	33.1	93.79	93.00	23.9	5,368	0.45%
2022/01/21	38.5	87.08	34	87.32	88.30	4.5	5,003	0.09%
2022/01/20	9	86.46	2.1	87.12	85.00	6.9	4,744	0.15%
2022/01/19	12	92.27	12	91.65	91.30	0	4,575	0.00%
2022/01/18	10	95.00	6	93.37	91.50	4	4,344	0.09%
2022/01/17	24	96.43	17	97.18	96.20	7	4,085	0.17%
2022/01/14	42	97.84	37	96.68	94.10	5	3,690	0.14%
2022/01/13	70	92.59	72	95.88	96.60	-2	2,810	-0.07%
2022/01/12	12	87.53	27	89.60	90.10	-15	2,047	-0.73%
2022/01/11	32.1	86.55	11	84.14	82.90	21.1	1,697	1.24%
2022/01/10	10	91.10	1.2	91.92	92.00	8.8	1,435	0.61%
2022/01/07	1	78.80	17	82.55	83.70	-16	1,369	-1.17%
2022/01/06	6	76.90	5	76.80	76.10	1	1,223	0.08%
2022/01/05	2	74.50	1	73.60	73.30	1	1,131	0.09%
2022/01/04	3	73.97	2	73.85	74.70	1	1,112	0.09%
2022/01/03	0.1	72.00	0	0.00	71.60	0.1	1,087	0.00%
2021/12/28	2	72.10	2	72.10	72.10	0	1,151	0.00%
2021/12/24	1	72.00	0	0.00	72.20	1	1,198	0.08%
2021/12/22	0	0.00	0.1	73.40	73.10	-0.1	1,243	-0.01%
2021/12/21	0	0.00	2	74.00	73.70	-2	1,258	-0.16%
2021/12/20	0.1	73.00	0	0.00	72.60	0.1	1,269	0.01%
2021/12/17	1	73.30	2	73.40	73.50	-1	1,288	-0.08%
2021/12/16	3	72.40	0	0.00	72.50	3	1,300	0.23%
2021/12/15	1	70.80	1	71.50	71.50	0	1,326	0.00%
2021/12/14	0	0.00	1	70.70	70.80	-1	1,370	-0.07%
2021/12/13	2	71.95	0	0.00	71.80	2	1,436	0.14%
2021/12/10	1	73.60	7	74.51	72.50	-6	1,637	-0.37%
2021/12/09	5	72.66	2	72.20	72.20	3	1,926	0.16%
2021/12/07	5	73.42	5	73.10	73.00	0	2,411	0.00%
2021/12/06	0	0.00	1	74.70	74.00	-1	2,449	-0.04%
2021/12/03	2	73.85	1	73.80	74.90	1	2,536	0.04%
2021/12/02	1	75.00	1	74.60	74.60	0	2,636	0.00%
2021/12/01	6	74.92	6.1	73.98	73.20	-0.1	2,610	0.00%
2021/11/30	9	72.11	4	72.13	72.50	5	2,587	0.19%
2021/11/29	0	0.00	16.4	74.96	75.20	-16.4	2,540	-0.65%
2021/11/26	2	68.80	0	0.00	68.40	2	2,523	0.08%
2021/11/24	0	0.00	1	69.20	69.40	-1	2,535	-0.04%
2021/11/22	0	0.00	1.2	69.94	69.40	-1.2	2,605	-0.05%
2021/11/19	0.1	69.10	0	0.00	68.70	0.1	2,607	0.00%
2021/11/18	1	69.60	1	70.10	69.50	0	2,624	0.00%
2021/11/17	10	69.47	0	0.00	69.70	10	2,693	0.37%
2021/11/16	3	70.73	1	70.40	70.20	2	2,712	0.07%
2021/11/15	1	70.40	1	70.10	70.10	0	2,724	0.00%
2021/11/12	1	71.91	3	72.43	72.10	-2	2,756	-0.07%
2021/11/11	1	74.00	3.4	73.05	72.40	-2.4	2,763	-0.09%
2021/11/09	1	74.80	1	74.40	74.40	0	2,791	0.00%
2021/11/08	2	74.30	1	74.20	74.50	1	2,799	0.04%
2021/11/05	1	74.00	0	0.00	73.40	1	2,812	0.04%
2021/11/04	4	77.53	2	77.50	75.80	2	2,816	0.07%
2021/11/03	8	79.10	5.4	78.78	78.50	2.6	2,795	0.09%
2021/11/02	5.4	75.06	10	74.83	75.50	-4.6	2,741	-0.17%
2021/11/01	6	74.32	5.1	74.20	73.70	0.9	2,741	0.03%
2021/10/29	4	72.49	10	70.25	72.40	-6	2,714	-0.22%
2021/10/28	2.5	70.49	6	70.35	69.20	-3.5	2,709	-0.13%
2021/10/25	1	70.80	4	69.70	69.10	-3	2,801	-0.11%
2021/10/22	12	67.45	0	0.00	66.60	12	2,790	0.43%
2021/10/21	5	68.10	1	69.00	69.00	4	2,817	0.14%
2021/10/20	0	0.00	1	67.90	67.50	-1	2,851	-0.04%
2021/10/19	0	0.00	3	66.37	66.50	-3	2,891	-0.10%
2021/10/18	2	64.00	0	0.00	65.40	2	2,966	0.07%
2021/10/15	1	65.50	0	0.00	65.90	1	3,048	0.03%
2021/10/14	1	65.00	2	66.25	65.70	-1	3,090	-0.03%
2021/10/13	3	64.90	1.4	64.64	63.60	1.6	3,189	0.05%
2021/10/12	2.2	64.14	1	65.50	65.10	1.2	3,447	0.03%
2021/10/08	1	67.50	0	0.00	66.80	1	3,772	0.03%
2021/10/07	3	68.90	4	68.43	68.30	-1	3,930	-0.03%
2021/10/06	2	66.15	0	0.00	65.40	2	4,057	0.05%
2021/10/05	12	67.75	12	68.93	68.80	0	4,185	0.00%
2021/10/04	2	68.40	1	68.60	67.20	1	4,303	0.02%
2021/10/01	2	74.20	0	0.00	71.60	2	4,502	0.04%
2021/09/29	3	76.70	3	75.40	75.00	0	4,948	0.00%
2021/09/27	0	0.00	8	77.00	76.20	-8	5,404	-0.15%
2021/09/24	10	77.20	10	77.30	77.70	0	6,044	0.00%
2021/09/23	1	77.20	3	77.33	76.90	-2	6,573	-0.03%
2021/09/17	15	81.31	10	80.78	80.80	5	7,356	0.07%
2021/09/16	1	79.60	2	81.05	81.70	-1	7,774	-0.01%
2021/09/15	7	80.97	7	80.10	81.00	0	7,877	0.00%
2021/09/14	24.2	83.52	26	84.52	79.90	-1.8	8,048	-0.02%
2021/09/13	20	79.91	8	80.66	78.50	12	8,202	0.15%
2021/09/10	17.3	90.22	23	89.20	86.10	-5.7	8,393	-0.07%
2021/09/09	1	94.60	8.1	94.60	94.60	-7.1	8,426	-0.08%
2021/09/08	2	82.50	3	84.54	86.00	-1	8,439	-0.01%
2021/09/07	11.3	75.25	14	77.44	78.20	-2.7	8,369	-0.03%
2021/09/06	0	0.00	1	69.60	71.10	-1	8,284	-0.01%
2021/09/03	2	72.15	0	0.00	70.90	2	8,283	0.02%
2021/09/02	2	73.10	9	74.18	74.20	-7	8,277	-0.08%
2021/08/31	0	0.00	1	74.00	73.60	-1	8,286	-0.01%
2021/08/30	1	75.20	1	75.00	74.60	0	8,309	0.00%
2021/08/27	6.1	75.19	30	75.57	74.00	-23.9	8,351	-0.29%
2021/08/26	4	81.98	2	83.75	80.80	2	8,354	0.02%
2021/08/25	0	0.00	1	82.40	82.20	-1	8,497	-0.01%
2021/08/24	6	83.20	2.1	84.76	82.00	3.9	8,793	0.04%
2021/08/23	10	84.65	8	86.80	83.60	2	8,812	0.02%
2021/08/20	2	81.20	11	82.15	83.20	-9	8,947	-0.10%
2021/08/19	1	82.00	0	0.00	79.30	1	9,200	0.01%
2021/08/18	1	78.30	1	78.90	82.90	0	9,578	0.00%
2021/08/17	2	78.65	3	79.30	78.20	-1	10,109	-0.01%
2021/08/16	4	81.00	0	80.30	80.20	4	10,142	0.04%
2021/08/13	3	82.47	3	83.53	82.60	0	10,371	0.00%
2021/08/12	3	81.80	3.6	81.33	83.00	-0.6	10,601	-0.01%
2021/08/11	3	80.47	2	81.70	81.20	1	10,651	0.01%
2021/08/10	4.1	83.99	6	84.65	82.30	-1.9	10,809	-0.02%
2021/08/09	4	84.68	5	85.56	84.00	-1	10,855	-0.01%
2021/08/06	2	84.50	0	0.00	84.00	2	10,962	0.02%
2021/08/05	3.1	86.03	2	85.20	84.80	1.1	11,018	0.01%
2021/08/04	0	0.00	1	88.50	88.20	-1	11,007	-0.01%
2021/08/03	2	89.55	10	89.07	87.90	-8	11,015	-0.07%
2021/08/02	3	87.70	7	87.14	90.50	-4	11,000	-0.04%
2021/07/30	3.4	90.61	1	92.70	87.80	2.4	10,961	0.02%
2021/07/29	4	92.63	8	93.64	92.50	-4	10,926	-0.04%
2021/07/28	3	90.67	3.2	90.74	90.00	-0.2	10,876	0.00%
2021/07/27	2	92.50	0	0.00	91.50	2	10,843	0.02%
2021/07/26	2	95.50	4.1	95.11	94.70	-2.1	10,808	-0.02%
2021/07/23	2	94.25	1	94.00	93.70	1	10,778	0.01%
2021/07/22	3	93.13	4.2	93.65	94.50	-1.2	10,737	-0.01%
2021/07/21	1	98.75	2	96.75	92.00	-1	10,656	-0.01%
2021/07/20	3	97.67	0	0.00	96.20	3	10,570	0.03%
2021/07/19	0	98.03	16	96.86	101.00	-16	10,518	-0.15%
2021/07/16	66.4	103.48	6	99.45	97.90	60.4	10,404	0.58%
2021/07/15	45	103.08	35	105.90	108.00	10	10,137	0.10%
2021/07/14	11	95.73	17	94.47	98.20	-6	9,804	-0.06%
2021/07/13	4	101.37	7	105.36	100.00	-3	9,642	-0.03%
2021/07/12	5.5	110.41	7	108.14	108.50	-1.5	9,492	-0.02%
2021/07/09	13	112.04	9	111.00	109.50	4	9,346	0.04%
2021/07/08	29	115.83	25.1	116.81	116.00	3.9	9,206	0.04%
2021/07/07	19	119.68	8	117.31	120.00	11	8,980	0.12%
2021/07/06	14	127.29	24	130.75	125.00	-10	8,754	-0.11%
2021/07/05	20.2	133.57	29	129.02	128.00	-8.8	8,503	-0.10%
2021/07/02	17.1	141.93	11	141.82	137.00	6.1	8,289	0.07%
2021/07/01	27.2	144.43	25	145.30	143.00	2.2	8,002	0.03%
2021/06/30	45.2	140.39	56	140.84	139.00	-10.8	7,351	-0.15%
2021/06/29	30	133.53	36	131.96	134.00	-6	6,800	-0.09%
2021/06/28	21.2	121.75	21.3	124.79	126.50	-0.1	6,232	0.00%
2021/06/25	51.1	114.47	27.3	114.23	115.00	23.8	5,962	0.40%
2021/06/24	11	105.50	21	105.50	107.00	-10	5,506	-0.18%
2021/06/23	62.3	101.56	40	101.15	97.60	22.3	5,335	0.42%
2021/06/22	44	113.31	34.3	112.88	106.00	9.7	4,957	0.20%
2021/06/21	18	105.25	125	105.27	107.50	-107	4,475	-2.39%	大賣/鉅額交易
2021/06/18	23	97.43	7	97.84	98.00	16	4,181	0.38%
2021/06/17	0	0.00	1	86.50	89.10	-1	3,764	-0.03%
2021/06/16	1	84.10	0	0.00	81.00	1	3,708	0.03%
2021/06/15	0	0.00	5	84.10	84.10	-5	3,696	-0.14%
2021/06/11	0	0.00	2	78.75	79.00	-2	3,671	-0.05%
2021/06/09	0	0.00	38	80.96	81.00	-38	3,636	-1.04%
2021/06/08	0	0.00	2.1	83.29	82.80	-2.1	3,615	-0.06%
2021/06/07	0	0.00	6	78.57	82.00	-6	3,590	-0.17%
2021/06/04	1	78.50	1	76.60	79.10	0	3,577	0.00%
2021/06/02	4	85.16	17.2	84.90	88.70	-13.2	3,483	-0.38%
2021/06/01	19.6	83.91	39.3	80.49	80.70	-19.7	3,318	-0.59%
2021/05/31	1	85.50	11	85.50	85.50	-10	3,014	-0.33%
2021/05/28	15	76.89	10.1	77.54	77.80	5	2,979	0.17%
2021/05/27	15.1	69.42	10	70.20	70.80	5.1	2,773	0.18%
2021/05/26	43	59.13	33.1	62.34	64.40	9.9	2,496	0.40%
2021/05/25	193.4	57.79	44	56.59	58.60	149.4	2,097	7.12%	大買/鉅額交易
2021/05/24	3	54.20	0	0.00	54.20	3	1,521	0.20%
2021/05/21	15	48.00	9	48.99	49.30	6	1,470	0.41%
2021/05/20	6	43.52	11	43.35	44.85	-5	1,218	-0.41%
2021/05/19	24	40.91	40	41.03	40.80	-16	957	-1.67%
2021/05/18	29	42.35	40	41.91	41.50	-11	884	-1.24%
2021/05/17	4	40.05	5	40.16	40.55	-1	698	-0.14%
2021/05/14	15	37.97	10	37.07	36.90	5	627	0.80%
2021/05/13	19	37.08	1	38.45	38.80	18	501	3.59%
2021/05/12	0	0.00	2	34.45	35.30	-2	400	-0.50%
2021/05/03	0	0.00	0	34.90	34.55	0	354	0.00%
2021/04/22	1	34.85	0	0.00	34.65	1	327	0.30%
2021/04/20	0	0.00	1	35.15	35.00	-1	320	-0.31%
2021/04/19	0	0.00	1	34.65	34.70	-1	311	-0.32%
2021/04/16	1	34.35	1	34.50	34.35	0	306	0.00%
2021/04/15	0	0.00	4	34.30	34.35	-4	306	-1.31%
2021/04/14	5	33.52	0	0.00	33.90	5	304	1.64%
2021/04/09	1	34.35	0	0.00	34.45	1	296	0.34%
2021/03/29	0	0.00	1	34.45	34.70	-1	288	-0.35%
2021/03/24	1	34.30	0	0.00	34.25	1	298	0.33%
2021/03/18	0	0.00	3	34.25	34.20	-3	280	-1.07%
2021/03/11	0	0.00	0	33.50	33.20	0	263	-0.01%
2021/03/10	0	0.00	1	32.65	32.90	-1	267	-0.37%
2021/03/08	1	33.40	0	0.00	33.35	1	245	0.41%
2021/02/23	0	0.00	1	31.60	32.00	-1	224	-0.45%
2021/02/22	0	0.00	1	31.55	31.60	-1	222	-0.45%
2021/02/19	1	31.70	0	0.00	31.60	1	220	0.45%
2021/02/17	1	32.00	0	0.00	32.10	1	220	0.45%
2021/02/05	0	0.00	3	32.60	32.45	-3	222	-1.35%
2021/02/04	3	31.80	0	0.00	32.70	3	229	1.31%
2021/02/01	1	31.30	0	0.00	31.40	1	233	0.43%
2021/01/29	1	31.55	0	0.00	31.55	1	236	0.42%
2021/01/22	1	31.70	1	31.80	31.85	0	281	0.00%
2021/01/21	1	32.05	0	0.00	32.00	1	283	0.35%
2021/01/20	1	32.10	2	32.25	32.00	-1	292	-0.34%
2021/01/15	1	33.00	0	0.00	32.80	1	300	0.33%
2021/01/12	0	0.00	3	33.13	33.20	-3	294	-1.02%
2021/01/08	0	0.00	4	33.35	33.25	-4	292	-1.37%
2021/01/07	0	0.00	2	33.40	33.35	-2	290	-0.69%
2021/01/06	4	33.55	0	0.00	33.35	4	289	1.38%
2020/12/31	2	33.93	4	33.99	34.05	-2	284	-0.70%
2020/12/28	6	33.50	0	0.00	33.50	6	274	2.19%
2020/12/24	1	33.70	0	0.00	33.65	1	271	0.37%
2020/12/23	0	0.00	3	33.60	33.75	-3	271	-1.10%
2020/12/21	2	34.38	0	0.00	34.50	2	276	0.72%
2020/12/17	0	0.00	3	33.45	33.50	-3	260	-1.15%
2020/12/16	0	0.00	5	33.35	33.35	-5	260	-1.92%
2020/12/08	0	0.00	1	33.50	33.40	-1	262	-0.38%
2020/11/30	1	33.60	0	0.00	33.65	1	284	0.35%
2020/11/24	0	0.00	4	33.73	33.60	-4	290	-1.38%
2020/11/18	0	0.00	1	34.00	34.15	-1	283	-0.35%
2020/11/16	0	0.00	1	33.80	33.95	-1	291	-0.34%
2020/11/11	0	0.00	2	34.40	34.25	-2	291	-0.69%
2020/11/10	0	0.00	1	34.50	34.50	-1	296	-0.34%
2020/11/06	0	0.00	9	34.86	34.70	-9	301	-2.99%
2020/11/04	0	0.00	2	34.80	35.00	-2	296	-0.67%
2020/11/03	1	35.00	1	35.55	35.05	0	292	0.00%
2020/11/02	4	35.09	1	35.20	35.00	3	275	1.09%
2020/10/30	2	34.83	0	0.00	34.80	2	274	0.73%
2020/10/29	2	34.55	2	34.60	34.60	0	272	0.00%
2020/10/27	10	34.15	1	34.15	34.20	9	261	3.44%
2020/10/22	0	0.00	1	33.50	33.60	-1	260	-0.38%
2020/10/21	2	33.68	0	0.00	33.70	2	267	0.75%
2020/10/16	1	33.00	0	0.00	33.40	1	277	0.36%
2020/10/14	1	33.55	0	0.00	33.45	1	283	0.35%
2020/10/06	0	0.00	1	34.00	34.10	-1	310	-0.32%
2020/09/30	2	33.00	0	0.00	33.00	2	332	0.60%
2020/09/28	0	0.00	1	32.75	32.70	-1	353	-0.28%
2020/09/25	3	32.40	0	0.00	32.05	3	362	0.83%
2020/09/24	1	32.65	0	0.00	32.30	1	372	0.27%
2020/09/22	1	34.00	0	0.00	33.95	1	386	0.26%
2020/09/21	0	0.00	1	34.25	34.05	-1	391	-0.26%
2020/09/18	1	34.00	0	0.00	34.00	1	398	0.25%
2020/09/16	0	0.00	15	34.15	34.15	-15	407	-3.68%
2020/09/07	15	35.08	3	35.00	35.00	12	454	2.64%
2020/08/31	0	0.00	12	33.90	33.75	-12	539	-2.23%
2020/08/21	1	33.00	0	0.00	33.25	1	635	0.16%
2020/08/20	7	33.15	0	0.00	32.85	7	648	1.08%
2020/08/19	2	34.20	0	0.00	34.15	2	659	0.30%
2020/08/18	3	34.78	1	34.85	34.65	2	686	0.29%
2020/08/17	5	35.11	5	34.99	35.05	0	746	0.00%
2020/08/14	2	34.58	0	0.00	34.65	2	828	0.24%
2020/08/07	0	0.00	3	33.78	33.90	-3	1,107	-0.27%
2020/08/06	1	34.00	1	34.25	33.90	0	1,109	0.00%
2020/08/05	1	34.30	0	0.00	34.40	1	1,110	0.09%
2020/08/04	2	33.73	1	33.70	33.70	1	1,116	0.09%
2020/07/28	0	0.00	2	31.30	32.05	-2	1,196	-0.17%
2020/07/22	0	0.00	1	33.70	33.55	-1	1,205	-0.08%
2020/07/20	0	0.00	1	32.90	32.95	-1	1,232	-0.08%
2020/07/17	1	33.20	0	0.00	32.95	1	1,233	0.08%
2020/07/16	1	33.20	0	0.00	33.30	1	1,239	0.08%
2020/07/15	0	0.00	2	33.50	33.40	-2	1,240	-0.16%
2020/07/14	2	33.25	0	0.00	33.20	2	1,242	0.16%
2020/07/13	1	34.05	5	33.95	33.95	-4	1,234	-0.32%
2020/07/10	3	34.40	0	0.00	34.00	3	1,240	0.24%
2020/07/09	0	0.00	3	35.62	35.10	-3	1,241	-0.24%
2020/07/08	4	35.48	1.1	35.69	35.55	2.9	1,245	0.24%
2020/07/07	1	35.50	0	0.00	35.20	1	1,237	0.08%
2020/07/06	0	0.00	35	35.92	35.95	-35	1,233	-2.84%
2020/07/03	0	0.00	3	36.05	36.00	-3	1,228	-0.24%
2020/07/02	0	0.00	5	35.45	35.85	-5	1,219	-0.41%
2020/06/29	1	34.80	0	0.00	35.20	1	1,211	0.08%
2020/06/24	0	0.00	3	34.70	34.75	-3	1,207	-0.25%
2020/06/23	2	34.80	0	0.00	34.90	2	1,208	0.17%
2020/06/22	1	35.10	0	0.00	34.90	1	1,210	0.08%
2020/06/19	1	35.00	1	35.05	34.85	0	1,210	0.00%
2020/06/17	1	35.80	2	36.00	35.45	-1	1,202	-0.08%
2020/06/11	42	36.83	15	36.33	36.35	27	1,194	2.26%
2020/06/10	1	36.30	0	0.00	36.30	1	1,177	0.08%
2020/06/08	3	36.93	0	0.00	36.60	3	1,188	0.25%
2020/06/05	0	0.00	7	37.02	37.20	-7	1,172	-0.60%
2020/06/04	1	35.75	3	35.80	35.65	-2	1,146	-0.17%
2020/06/03	2	35.40	6	35.29	35.60	-4	1,144	-0.35%
2020/06/02	3	34.82	6	34.88	34.75	-3	1,140	-0.26%
2020/06/01	0	0.00	3	35.30	35.05	-3	1,126	-0.27%
2020/05/29	5	35.05	1	35.00	35.20	4	1,112	0.36%
2020/05/28	10	34.66	3	35.65	34.75	7	1,096	0.64%
2020/05/27	3	35.75	5	35.70	35.70	-2	1,078	-0.19%
2020/05/26	1	35.65	1	35.80	35.85	0	1,074	0.00%
2020/05/25	3	35.62	0	0.00	35.60	3	1,058	0.28%
2020/05/22	15	37.12	2	38.15	36.40	13	1,034	1.26%
2020/05/21	6	39.67	13	39.49	38.50	-7	981	-0.71%
2020/05/20	7.1	38.53	10	38.12	38.05	-2.9	897	-0.33%
2020/05/19	13	39.32	16	39.38	39.00	-3	862	-0.35%
2020/05/18	0	0.00	12	36.35	36.35	-12	748	-1.60%
2020/05/15	5	32.39	11	32.66	33.05	-6	751	-0.80%
2020/05/12	5	30.87	0	0.00	30.95	5	721	0.69%
2020/05/11	12	30.92	4	30.85	31.10	8	728	1.10%
2020/05/08	1	31.70	1	31.75	31.75	0	755	0.00%
2020/05/07	0	0.00	2	31.00	31.35	-2	717	-0.28%
2020/04/30	6	30.51	6	30.45	30.35	0	679	0.00%
2020/04/29	0	0.00	1	30.35	30.35	-1	677	-0.15%
2020/04/27	0	0.00	7	30.26	30.35	-7	677	-1.03%
2020/04/24	6	30.05	2	30.00	29.80	4	669	0.60%
2020/04/23	2	28.80	0	0.00	28.80	2	640	0.31%
2020/04/22	0	28.50	0	0.00	28.50	0	636	0.01%
2020/04/21	0	0.00	1	29.40	28.50	-1	632	-0.16%
2020/04/17	0	0.00	5	29.15	29.00	-5	616	-0.81%
2020/04/16	1	29.10	0	0.00	29.10	1	611	0.16%
2020/04/15	0	0.00	2	29.05	29.10	-2	609	-0.33%
2020/04/14	5	29.80	3	29.57	29.45	2	597	0.33%
2020/04/13	0	0.00	6	28.09	29.60	-6	582	-1.03%
2020/04/10	1	27.70	1	27.95	28.00	0	573	0.00%
2020/04/06	0	0.00	2	27.18	27.40	-2	570	-0.35%
2020/03/31	1	26.45	1	26.60	26.50	0	559	0.00%
2020/03/27	0	0.00	1	26.20	25.90	-1	548	-0.18%
2020/03/26	0	0.00	4	25.69	25.60	-4	542	-0.74%
2020/03/25	0	0.00	5	25.20	25.15	-5	535	-0.93%
2020/03/24	10	24.45	0	0.00	24.45	10	531	1.88%
2020/03/20	5	23.60	0	0.00	23.95	5	525	0.95%
2020/03/19	1	22.65	1	22.65	22.65	0	524	0.00%
2020/03/18	3	24.50	0	0.00	24.25	3	511	0.59%
2020/03/17	2	23.95	0	0.00	24.15	2	505	0.40%
2020/03/16	1	25.10	0	0.00	25.00	1	499	0.20%
2020/03/13	2	25.55	22	25.36	26.00	-20	484	-4.12%
2020/03/12	26	28.28	0	0.00	27.90	26	466	5.57%
2020/03/11	0	0.00	1	30.20	29.70	-1	453	-0.22%
2020/03/10	0	0.00	16	29.78	29.80	-16	450	-3.55%
2020/03/09	1	30.90	7	30.55	30.25	-6	441	-1.36%
2020/03/04	0	0.00	8	29.85	29.95	-8	429	-1.86%
2020/03/03	2	30.05	0	0.00	30.00	2	430	0.46%
2020/03/02	1	30.45	0	0.00	30.20	1	428	0.23%
2020/02/27	5	30.37	0	0.00	30.05	5	425	1.17%
2020/02/26	9	30.58	0	0.00	30.45	9	417	2.15%
2020/02/24	1	31.40	1	31.30	31.30	0	414	0.00%
2020/02/21	1	31.20	0	0.00	30.95	1	413	0.24%
2020/02/20	1	31.50	1	31.70	31.40	0	416	0.00%
2020/02/19	3	32.25	1	32.25	31.80	2	412	0.48%
2020/02/18	6	32.15	2	31.98	32.25	4	406	0.98%
2020/02/17	24	31.94	16	32.05	32.15	8	381	2.10%
2020/02/13	1	30.25	1	30.05	30.00	0	331	0.00%
2020/02/12	2	30.03	1	30.15	30.00	1	350	0.29%
2020/02/11	1	30.60	42.1	30.72	30.45	-41.1	357	-11.49%
2020/02/10	1	28.00	0	0.00	29.10	1	334	0.30%
2020/02/07	2	28.33	0	0.00	28.00	2	342	0.58%
2020/02/06	0	0.00	4	28.45	28.50	-4	376	-1.06%
2020/02/03	0	0.00	4	27.80	28.50	-4	521	-0.77%
2020/01/30	1	27.55	0	0.00	27.55	1	532	0.19%
2020/01/20	0	0.00	2	29.55	29.50	-2	541	-0.37%
2020/01/17	0	0.00	3	29.58	29.60	-3	543	-0.55%
2020/01/15	1	29.65	0	0.00	29.80	1	547	0.18%
2020/01/13	8	29.66	0	0.00	29.60	8	553	1.45%
2020/01/10	2	29.50	0	0.00	29.50	2	555	0.36%
2020/01/09	0.1	29.70	0	0.00	29.70	0.1	554	0.02%
2020/01/08	1	29.40	1	29.40	29.35	0	557	0.00%
2020/01/07	6	29.88	0	0.00	29.65	6	556	1.08%
2020/01/06	2	30.00	0	0.00	29.95	2	557	0.36%
2019/12/31	1	30.60	4	30.84	30.55	-3	547	-0.55%
2019/12/30	0	0.00	2	30.45	30.40	-2	546	-0.37%
2019/12/27	3	30.25	0	0.00	30.20	3	548	0.55%
2019/12/25	1	29.75	0	0.00	29.90	1	554	0.18%
2019/12/24	3	29.80	0	0.00	29.80	3	559	0.54%
2019/12/23	2	29.73	0	0.00	29.75	2	561	0.36%
2019/12/20	2	29.63	0	0.00	29.90	2	562	0.36%
2019/12/19	2	29.83	5	29.90	29.70	-3	564	-0.53%
2019/12/17	4	30.33	2	30.40	30.25	2	568	0.35%
2019/12/12	3	30.02	2	30.10	30.00	1	586	0.17%
2019/12/11	2	29.63	0	0.00	30.00	2	604	0.33%
2019/12/10	1	29.45	0	0.00	29.65	1	623	0.16%
2019/12/04	1	28.80	0	0.00	28.95	1	673	0.15%
2019/12/03	9	28.74	0	0.00	28.90	9	676	1.33%
2019/12/02	1	29.70	0	0.00	29.65	1	669	0.15%
2019/11/28	6	29.83	0	0.00	30.10	6	688	0.87%
2019/11/27	0	0.00	2	30.30	30.00	-2	690	-0.29%
2019/11/22	3	29.90	0	0.00	29.80	3	701	0.43%
2019/11/21	1	30.20	0	0.00	30.15	1	723	0.14%
2019/11/20	2	30.70	5	30.65	30.50	-3	732	-0.41%
2019/11/18	9	29.44	0	0.00	29.35	9	729	1.23%
2019/11/15	1	29.65	0	0.00	29.75	1	735	0.14%
2019/11/14	11	29.82	0	0.00	29.70	11	739	1.49%
2019/11/13	3	30.20	1	30.15	30.25	2	745	0.27%
2019/11/12	3	30.63	0	0.00	30.55	3	757	0.40%
2019/11/11	5	31.06	0.3	30.75	30.75	4.7	758	0.62%
2019/11/08	3	32.70	1	33.80	32.35	2	741	0.27%
2019/11/07	0	0.00	5	33.95	33.80	-5	719	-0.69%
2019/11/06	4	33.53	3	33.72	33.80	1	703	0.14%
2019/11/05	1	33.75	2	33.73	33.45	-1	686	-0.15%
2019/11/04	13.3	33.63	10	34.21	34.35	3.3	648	0.51%
2019/11/01	5	30.64	16	31.12	31.95	-11	552	-1.99%
2019/10/30	5	29.70	0	0.00	29.75	5	500	1.00%
2019/10/29	2	29.40	0	0.00	29.45	2	495	0.40%
2019/10/28	0	0.00	19	29.56	30.00	-19	485	-3.92%
2019/10/25	0	0.00	1	28.40	28.75	-1	469	-0.21%
2019/10/21	1	28.00	0	0.00	28.45	1	464	0.22%
2019/10/16	1	28.35	0	0.00	28.55	1	462	0.22%
2019/10/15	0	0.00	5	28.50	28.45	-5	460	-1.09%
2019/10/08	5	28.10	1	28.10	28.25	4	456	0.88%
2019/10/07	5	28.15	0	0.00	28.15	5	454	1.10%
2019/10/04	3	27.90	1	28.00	28.20	2	453	0.44%
2019/10/01	5	27.10	13	27.14	27.40	-8	446	-1.79%
2019/09/27	3	27.25	0	0.00	27.05	3	443	0.68%
2019/09/26	2	27.60	0	0.00	27.45	2	438	0.46%
2019/09/20	5	27.80	0	0.00	27.80	5	427	1.17%
2019/09/19	0	0.00	1	28.55	28.05	-1	422	-0.24%
2019/09/18	5	28.85	0	0.00	28.60	5	408	1.23%
2019/09/17	15	29.07	0	0.00	28.95	15	402	3.73%
2019/09/16	2	29.00	13	29.43	28.95	-11	395	-2.78%
2019/09/12	4	30.41	4	31.15	30.00	0	374	0.00%
2019/09/11	5	29.88	8	30.15	30.10	-3	355	-0.84%
2019/09/10	8	28.64	0	0.00	29.00	8	324	2.47%
2019/09/06	2	27.88	0	0.00	27.70	2	301	0.66%
2019/09/03	1	28.55	5	28.40	27.90	-4	288	-1.39%
2019/09/02	1	27.75	1	27.85	27.90	0	276	0.00%
2019/08/30	0	0.00	3	27.00	27.05	-3	264	-1.13%
2019/08/29	0	0.00	1.1	27.16	27.00	-1.1	260	-0.43%
2019/08/27	6	27.43	1.4	27.42	27.30	4.6	250	1.82%
2019/08/26	5	26.80	20	26.52	27.50	-15	237	-6.32%
2019/08/23	21	26.86	3	26.92	26.95	18	211	8.51%
2019/08/21	0	0.00	1	26.65	26.60	-1	191	-0.52%
2019/08/20	1	26.60	3	26.13	26.65	-2	180	-1.11%
2019/08/19	1	25.35	1	25.95	25.60	0	165	0.00%
2019/08/16	2	26.00	1	25.80	25.70	1	152	0.65%
2019/08/15	0	0.00	1	25.50	25.70	-1	140	-0.71%
2019/08/14	0	0.00	2	24.10	24.70	-2	117	-1.70%
2019/08/13	0	0.00	1	24.10	23.90	-1	106	-0.94%
2019/08/06	1	22.70	0	0.00	23.15	1	101	0.99%
2019/07/30	0	0.00	9	23.90	23.95	-9	110	-8.14%
2019/07/29	2	24.48	0	0.00	24.40	2	107	1.86%
2019/07/26	0	0.00	1	24.05	24.00	-1	102	-0.97%
2019/07/25	1	24.00	1	24.15	23.95	0	101	0.00%
2019/07/24	1	23.55	0	0.00	23.50	1	97	1.02%
2019/07/08	0	0.00	2	23.08	23.40	-2	85	-2.35%
2019/07/05	0	0.00	1	22.85	23.00	-1	80	-1.24%
2019/06/27	1	22.55	1	22.60	22.60	0	81	0.00%
2019/06/26	2	22.55	0	0.00	22.60	2	82	2.41%
2019/06/21	0	0.00	2	22.50	22.50	-2	82	-2.43%
2019/06/17	0	0.00	1	22.70	22.65	-1	76	-1.31%
2019/06/12	0	0.00	1	22.60	22.50	-1	76	-1.31%
2019/06/11	0	0.00	1	22.85	22.55	-1	75	-1.33%
2019/06/10	0	0.00	1	22.75	22.60	-1	74	-1.33%
2019/06/04	1	22.50	0	0.00	22.50	1	73	1.35%
2019/05/24	0	0.00	1	22.85	22.75	-1	74	-1.35%
2019/05/23	0	0.00	1	22.70	22.85	-1	73	-1.36%
2019/05/22	1	22.70	0	0.00	22.55	1	73	1.36%
2019/05/17	1	22.40	0	0.00	22.40	1	74	1.34%
2019/05/16	1	22.60	0	0.00	22.30	1	74	1.35%
2019/05/15	0	0.00	3	23.00	22.70	-3	77	-3.89%
2019/05/10	1	22.90	3	22.95	22.60	-2	72	-2.76%
2019/05/09	3	23.42	17	23.10	22.70	-14	67	-20.86%
2019/05/07	1	21.60	0	0.00	21.80	1	56	1.79%
2019/05/02	3	21.63	0	0.00	21.75	3	55	5.45%
2019/04/30	1	21.85	0	0.00	21.55	1	54	1.85%
2019/04/29	3	21.85	0	0.00	21.85	3	52	5.68%
2019/04/24	0	0.00	1	22.05	22.30	-1	52	-1.90%
2019/04/18	0	0.00	2	22.50	22.30	-2	51	-3.90%
2019/04/17	1	22.30	1	22.25	22.40	0	49	0.00%
2019/04/15	0	0.00	2	22.05	21.95	-2	46	-4.30%
2019/04/12	1	22.00	1	22.00	22.00	0	47	0.00%
2019/04/09	1	22.00	0	0.00	21.90	1	46	2.16%
2019/03/29	1	22.05	1	22.30	22.20	0	43	0.00%
2019/03/27	1	22.30	0	0.00	22.20	1	41	2.42%
2019/03/25	1	22.10	0	0.00	22.20	1	41	2.42%
2019/03/22	1	22.15	0	0.00	22.25	1	41	2.42%
2019/03/21	1	22.20	0	0.00	22.30	1	41	2.43%
2019/03/20	1	22.50	0	0.00	22.40	1	40	2.48%
2019/03/12	0	0.00	2	22.65	22.65	-2	39	-5.06%
2019/03/07	3	22.30	0	0.00	22.25	3	41	7.21%
2019/02/25	0	0.00	1	22.85	22.70	-1	43	-2.30%
2019/02/20	1	22.75	0	0.00	22.75	1	42	2.37%
2019/02/14	1	22.20	1	22.20	22.25	0	39	0.00%
2019/01/28	0	0.00	4	21.55	21.60	-4	36	-10.87%
2019/01/24	1	21.60	0	0.00	21.55	1	36	2.72%
2019/01/15	1	21.40	0	0.00	21.45	1	36	2.77%
2019/01/14	2	21.50	0	0.00	21.50	2	35	5.57%
2019/01/04	1	21.30	0	0.00	21.10	1	38	2.60%
2018/12/20	0	0.00	6	21.84	21.80	-6	42	-14.03%
2018/11/21	2	21.50	0	0.00	21.50	2	39	5.04%
2018/11/20	4	21.70	0	0.00	21.70	4	39	10.10%
2018/11/13	1	21.60	0	0.00	21.65	1	39	2.56%
2018/11/08	3	22.15	0	0.00	22.10	3	39	7.58%
2018/11/07	1	22.35	0	0.00	22.35	1	38	2.57%
2018/11/06	1	22.20	0	0.00	22.30	1	39	2.51%
2018/11/01	1	22.20	0	0.00	22.20	1	40	2.48%
2018/10/31	1	22.00	1	22.10	22.10	0	40	0.00%
2018/10/30	1	21.90	0	0.00	21.85	1	40	2.47%
2018/10/29	1	22.00	0	0.00	22.00	1	41	2.41%
2018/10/26	2	22.00	2	22.40	21.95	0	41	0.00%
2018/10/25	1	22.50	0	0.00	22.50	1	41	2.40%
2018/10/16	1	23.50	3	23.43	23.30	-2	42	-4.67%
2018/10/15	0	0.00	2	22.65	22.65	-2	42	-4.74%
2018/10/12	1	21.55	1	21.65	21.70	0	41	0.00%
2018/10/11	3	22.02	12	22.00	21.75	-9	41	-21.91%
2018/10/09	1	24.00	0	0.00	24.00	1	38	2.62%
2018/10/05	0	0.00	1	24.15	24.10	-1	38	-2.61%
2018/10/03	3	24.68	0	0.00	24.70	3	36	8.23%
2018/09/28	0	0.00	2	24.55	24.55	-2	36	-5.44%
2018/09/27	0	0.00	1	24.60	24.60	-1	36	-2.71%
2018/09/10	1	24.00	0	0.00	24.15	1	42	2.34%
2018/08/16	2	24.28	0	0.00	24.35	2	56	3.53%
2018/08/15	2	24.50	0	0.00	24.50	2	56	3.56%
2018/08/14	1	24.75	0	0.00	24.80	1	56	1.76%
2018/08/03	2	25.00	0	0.00	25.05	2	64	3.10%
2018/07/27	2	25.00	0	0.00	25.05	2	66	3.03%
2018/07/16	4	25.40	0	0.00	25.20	4	69	5.72%
2018/07/11	3	24.70	0	0.00	24.60	3	71	4.22%
2018/07/10	1	24.50	0	0.00	24.65	1	71	1.40%
2018/07/06	1	24.25	0	0.00	24.20	1	71	1.39%
2018/07/03	0.6	25.10	0	0.00	24.50	0.6	73	0.77%
2018/06/28	2	25.50	0	0.00	25.35	2	76	2.62%
2018/06/22	2	25.40	0	0.00	25.35	2	77	2.59%
2018/06/19	0	0.00	3	25.55	25.35	-3	79	-3.76%
2018/06/15	1	25.35	0	0.00	25.50	1	79	1.26%
2018/06/12	1	25.50	0	0.00	25.40	1	81	1.23%
2018/06/08	1	25.75	1	25.70	25.80	0	81	0.00%
2018/06/01	2	25.28	0	0.00	25.30	2	82	2.41%
2018/05/31	3	25.22	0	0.00	25.20	3	82	3.63%
2018/05/30	1	25.40	0	0.00	25.40	1	79	1.25%
2018/05/23	3	25.68	0	0.00	25.65	3	80	3.73%
2018/05/21	2	25.90	0	0.00	25.75	2	82	2.44%
2018/05/17	1	26.05	0	0.00	26.20	1	84	1.19%
2018/05/16	1	26.05	0	0.00	26.20	1	84	1.18%
2018/05/10	0	0.00	2	26.75	26.90	-2	93	-2.13%
2018/04/30	0	0.00	2	26.30	26.50	-2	135	-1.47%
2018/04/19	1	27.25	0	0.00	27.20	1	139	0.72%
2018/04/17	1	27.30	0	0.00	27.30	1	140	0.71%
2018/04/16	1	27.70	5	28.00	27.60	-4	140	-2.84%
2018/04/03	2	28.28	0	0.00	28.30	2	145	1.37%
2018/03/28	5	27.40	0	0.00	27.35	5	144	3.46%
2018/03/15	0	0.00	1	28.15	28.10	-1	146	-0.68%
2018/03/02	1	27.75	0	0.00	27.75	1	161	0.62%
2018/02/21	1	27.40	0	0.00	27.60	1	174	0.57%
2018/02/12	0	0.00	1	27.30	27.30	-1	177	-0.56%
2018/02/09	1	27.30	0	0.00	27.30	1	177	0.56%
2018/02/06	3	28.35	0	0.00	27.50	3	194	1.54%
2018/02/02	1	30.00	0	0.00	29.90	1	221	0.45%
2018/02/01	0	0.00	3	31.60	30.10	-3	238	-1.26%
2018/01/31	0	0.00	1	30.05	30.55	-1	224	-0.45%
2018/01/29	0	0.00	3	30.00	30.25	-3	241	-1.24%
2018/01/18	1	29.45	0	0.00	29.25	1	410	0.24%
2018/01/16	0	0.00	1	29.45	29.30	-1	411	-0.24%
2018/01/15	0	0.00	5	29.00	29.15	-5	410	-1.22%
2018/01/11	1	28.90	0	0.00	28.80	1	411	0.24%
2018/01/10	1	29.10	0	0.00	29.10	1	412	0.24%
2018/01/09	3	29.15	0	0.00	29.10	3	411	0.73%
2018/01/08	1	29.50	0	0.00	29.40	1	413	0.24%
2018/01/04	1	29.15	0	0.00	29.30	1	418	0.24%
2018/01/02	0	0.00	1	29.50	29.65	-1	426	-0.23%