生達 (1720)-台新券商分點個股進出

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

生達

(1720)

可現股當沖

股價
63.2
漲跌
--
漲幅
0.00%
成交量
213張
產業
上市生技醫療類股
226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

生達 (1720)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
2024/05/02	0	0.00	1	63.10	63.20	-1	546	-0.18%
2024/04/30	0	0.00	1	63.10	63.20	-1	547	-0.18%
2024/04/29	4	63.23	0	0.00	63.10	4	548	0.73%
2024/04/26	1.2	63.17	4	63.10	63.00	-2.9	545	-0.52%
2024/04/25	2	62.45	0	0.00	62.20	2	541	0.37%
2024/04/24	3	62.67	0	0.00	62.70	3	543	0.55%
2024/04/23	0	0.00	2	61.80	62.30	-2	548	-0.36%
2024/04/22	2	61.30	2	61.25	61.50	0	547	0.00%
2024/04/19	3.5	60.99	3.8	61.33	60.90	-0.2	548	-0.04%
2024/04/17	0.4	62.50	0.3	62.50	62.40	0.1	537	0.02%
2024/04/16	13.6	62.50	13	61.91	62.00	0.6	551	0.10%
2024/04/15	4.1	63.71	3	63.83	63.60	1.1	541	0.19%
2024/04/12	4	64.50	0	0.00	64.20	4	537	0.74%
2024/04/11	7.1	65.18	0.2	64.90	64.70	7	545	1.27%
2024/04/10	12.2	66.16	2	66.30	65.70	10.2	535	1.90%
2024/04/09	14.2	66.61	1	66.70	66.50	13.2	535	2.47%
2024/04/08	1	65.70	0	0.00	66.50	1	535	0.19%
2024/04/03	1	65.70	0	0.00	65.70	1	533	0.19%
2024/04/02	0	0.00	8	66.56	66.40	-8	534	-1.50%
2024/04/01	1	66.40	0.1	66.40	66.40	0.9	536	0.18%
2024/03/29	53	66.21	1.3	65.97	66.40	51.7	533	9.68%
2024/03/28	4.3	66.45	5	66.94	66.20	-0.7	532	-0.13%
2024/03/27	1	65.70	2.7	66.20	66.30	-1.7	529	-0.32%
2024/03/26	2	65.70	0	0.00	65.20	2	538	0.37%
2024/03/25	6	66.03	0	0.00	66.10	6	539	1.11%
2024/03/22	1	65.60	1	65.70	65.90	0	550	0.00%
2024/03/21	1	65.90	0	0.00	65.70	1	559	0.18%
2024/03/20	0	0.00	1.2	66.00	65.90	-1.2	561	-0.21%
2024/03/19	1	65.40	0	65.90	65.40	1	560	0.18%
2024/03/18	3	64.90	35.1	64.67	65.20	-32.1	561	-5.72%
2024/03/15	1	65.00	1	65.40	64.90	0	568	0.00%
2024/03/14	0	0.00	5	65.56	65.60	-5	576	-0.87%
2024/03/13	1	65.50	14	65.69	65.40	-13	579	-2.24%
2024/03/12	0	0.00	20	65.62	65.80	-20	584	-3.42%
2024/03/11	0	0.00	6.1	65.25	65.30	-6.1	597	-1.01%
2024/03/08	3	66.07	11	66.12	65.40	-8	618	-1.29%
2024/03/07	8.2	66.19	6	66.55	66.40	2.1	658	0.33%
2024/03/06	2	66.80	1	67.10	66.80	1	679	0.14%
2024/03/05	8	66.95	4	67.00	67.00	4	688	0.58%
2024/03/04	4.1	66.55	1	66.60	66.40	3.1	698	0.44%
2024/03/01	3.4	66.63	0	0.00	66.50	3.4	750	0.45%
2024/02/29	1.3	66.56	0.1	67.00	66.90	1.2	837	0.14%
2024/02/27	0	0.00	7	67.84	68.10	-7	820	-0.85%
2024/02/26	4	67.73	6.3	67.80	68.50	-2.3	815	-0.28%
2024/02/23	2.1	67.12	2	67.40	67.10	0.1	810	0.01%
2024/02/22	0	0.00	2	67.70	67.80	-2	809	-0.25%
2024/02/21	2	67.45	0	0.00	67.60	2	815	0.25%
2024/02/20	1	67.80	6.1	67.70	67.70	-5.1	827	-0.62%
2024/02/19	1	68.00	6.3	68.06	68.00	-5.3	823	-0.64%
2024/02/16	33.4	68.40	15.4	68.41	68.40	18	813	2.21%
2024/02/15	63.2	66.81	3.2	66.54	67.00	60	776	7.73%
2024/02/05	0	0.00	1	64.20	64.20	-1	753	-0.13%
2024/02/01	1.1	64.21	0.3	64.60	64.40	0.8	754	0.10%
2024/01/31	2.1	64.10	1.2	64.10	64.10	0.9	761	0.12%
2024/01/30	3.1	64.31	0	0.00	64.20	3.1	768	0.40%
2024/01/29	0	0.00	0.5	64.80	64.80	-0.5	771	-0.06%
2024/01/26	0.1	64.20	1	64.30	63.90	-0.9	771	-0.12%
2024/01/25	3.5	64.16	0	0.00	64.20	3.5	773	0.45%
2024/01/24	0.1	64.40	0	0.00	64.00	0.1	773	0.01%
2024/01/23	0	0.00	1	64.00	64.10	-1	775	-0.13%
2024/01/22	0.1	63.74	7	63.57	63.60	-6.9	780	-0.89%
2024/01/19	5	63.00	2	63.30	63.40	3	789	0.38%
2024/01/18	1	62.80	0	0.00	62.90	1	790	0.13%
2024/01/17	6	63.27	5	63.29	63.10	1	790	0.13%
2024/01/16	1	64.61	1	64.80	64.50	0	785	0.00%
2024/01/15	4	65.00	2	64.85	65.20	2	786	0.25%
2024/01/12	1	64.40	0.2	64.60	64.30	0.8	789	0.10%
2024/01/10	9.1	64.30	13	64.38	64.60	-4	806	-0.49%
2024/01/09	3	66.43	1	66.60	66.60	2	792	0.25%
2024/01/08	1	66.50	1	66.00	66.30	0	794	0.00%
2024/01/05	5	66.10	9	66.37	66.50	-4	799	-0.50%
2024/01/04	6.1	64.56	0	0.00	64.70	6.1	790	0.77%
2024/01/03	4	66.10	1	65.90	65.20	3	834	0.36%
2024/01/02	1	65.70	4	65.78	65.40	-3	829	-0.36%
2023/12/29	3.1	65.60	3	65.90	65.90	0.1	826	0.01%
2023/12/28	2	66.20	4.8	66.02	66.00	-2.8	829	-0.34%
2023/12/27	2	66.45	14	66.30	66.30	-12	832	-1.44%
2023/12/26	4	65.45	13	65.80	65.80	-9	832	-1.08%
2023/12/25	1	65.00	4	65.28	65.20	-3	836	-0.36%
2023/12/22	2	65.15	4	65.13	65.10	-2	836	-0.24%
2023/12/21	2	65.55	2	65.60	65.30	0	835	0.00%
2023/12/20	10.1	66.25	6	66.70	66.20	4.1	829	0.50%
2023/12/19	6	66.68	6	66.60	66.50	0	828	0.00%
2023/12/18	1	67.60	15	67.41	67.40	-14	823	-1.70%
2023/12/15	7.1	66.52	1	66.60	66.60	6.1	814	0.75%
2023/12/14	1	66.80	2	66.55	66.50	-1	813	-0.12%
2023/12/13	4.2	66.78	2.2	66.76	66.40	2	813	0.25%
2023/12/12	0	0.00	2.3	66.74	66.60	-2.3	815	-0.28%
2023/12/11	3.3	67.67	1	67.80	67.50	2.3	811	0.28%
2023/12/08	0.1	66.69	0	0.00	66.50	0.1	826	0.01%
2023/12/07	1	66.60	0	0.00	66.70	1	845	0.12%
2023/12/06	6.8	67.57	23.1	67.96	67.50	-16.3	857	-1.90%
2023/12/05	17.3	68.84	8.4	68.47	68.20	8.8	842	1.05%
2023/12/04	48.5	69.62	20.1	69.58	69.90	28.4	824	3.45%
2023/12/01	13	67.83	18.4	68.06	68.00	-5.4	781	-0.69%
2023/11/30	8	66.64	5	66.80	66.50	3	752	0.40%
2023/11/29	4	66.83	3	66.57	66.90	1	742	0.13%
2023/11/28	36.2	66.73	35	66.83	66.10	1.2	736	0.17%
2023/11/27	39.2	68.24	35.1	68.14	68.70	4.1	685	0.60%
2023/11/24	0.1	63.50	1	63.60	63.60	-0.9	597	-0.15%
2023/11/22	4.2	63.54	4	63.45	63.60	0.2	599	0.03%
2023/11/21	3.2	62.72	3	62.90	62.80	0.2	591	0.04%
2023/11/20	4.3	62.68	7	63.06	62.90	-2.7	593	-0.45%
2023/11/17	4	62.28	5	62.38	62.20	-1	590	-0.17%
2023/11/16	2	61.20	0	0.00	61.30	2	577	0.35%
2023/11/15	1	60.40	36	60.53	60.40	-35	579	-6.04%
2023/11/14	3	60.27	5	60.20	60.10	-2	591	-0.34%
2023/11/13	1	60.00	3	60.00	59.90	-2	596	-0.34%
2023/11/09	1	61.00	1	61.30	61.20	0	603	0.00%
2023/11/08	1	61.01	0	0.00	61.00	1	635	0.16%
2023/11/07	2	62.05	0	0.00	61.50	2	657	0.30%
2023/11/06	0	61.70	3	61.67	61.70	-3	730	-0.41%
2023/11/03	2	61.50	1	61.30	61.50	1	734	0.14%
2023/11/02	1	61.10	0	0.00	61.00	1	736	0.14%
2023/11/01	1	60.60	0	0.00	60.80	1	741	0.14%
2023/10/31	0	0.00	2	61.40	60.40	-2	747	-0.27%
2023/10/30	0	60.90	2	61.40	61.20	-2	766	-0.26%
2023/10/27	1	61.10	4	60.88	60.90	-3	766	-0.39%
2023/10/26	1	60.20	0	0.00	59.80	1	766	0.13%
2023/10/25	0	60.90	0	0.00	60.40	0	779	0.00%
2023/10/24	3	59.83	47	59.73	60.00	-44	785	-5.60%
2023/10/23	7	59.34	0	0.00	59.40	7	796	0.88%
2023/10/20	2	58.70	9	58.42	58.70	-7	800	-0.87%
2023/10/19	0	59.90	0	0.00	59.80	0	801	0.00%
2023/10/18	2	59.21	0	0.00	60.30	2	806	0.25%
2023/10/17	2	60.30	1	60.40	60.30	1	796	0.13%
2023/10/16	5	60.50	0	0.00	60.20	5	811	0.62%
2023/10/13	0.1	61.50	2	61.70	61.10	-2	821	-0.24%
2023/10/12	6	61.48	0	0.00	61.50	6	830	0.72%
2023/10/11	12.3	61.63	2	61.70	61.10	10.3	838	1.23%
2023/10/06	1	66.50	4.1	66.52	66.50	-3.1	801	-0.39%
2023/10/05	0	65.50	1	65.50	65.60	-1	820	-0.12%
2023/10/04	3	65.03	0	0.00	65.00	3	847	0.36%
2023/10/03	7	66.17	11	66.73	66.10	-4	850	-0.47%
2023/10/02	1	65.60	1	65.90	66.10	0	859	0.00%
2023/09/28	1	65.80	2	65.75	66.10	-1	862	-0.12%
2023/09/27	2	64.60	0.3	65.00	64.50	1.7	867	0.20%
2023/09/25	1	64.90	1	66.00	65.80	0	904	0.00%
2023/09/21	4.5	64.56	21	64.58	64.50	-16.5	946	-1.75%
2023/09/20	0	0.00	3.3	65.72	65.20	-3.3	954	-0.35%
2023/09/19	3.2	66.10	3	66.17	65.80	0.2	996	0.02%
2023/09/15	0.2	66.60	0	0.00	66.40	0.2	1,003	0.02%
2023/09/14	1	66.80	1.1	67.11	67.00	-0.1	1,009	-0.01%
2023/09/13	6.2	67.24	1.2	67.05	67.20	5	1,014	0.49%
2023/09/12	6	65.68	20	65.93	66.20	-14	999	-1.40%
2023/09/11	3.3	64.95	76	65.34	64.80	-72.7	989	-7.35%
2023/09/08	0	63.30	0	0.00	63.60	0	983	0.00%
2023/09/07	1.1	63.22	0	0.00	63.50	1.1	995	0.11%
2023/09/06	0	0.00	30	64.34	64.30	-30	1,021	-2.94%
2023/09/05	0	63.90	0	0.00	63.40	0	1,045	0.00%
2023/09/04	1.1	63.82	1	64.20	63.90	0.1	1,158	0.00%
2023/09/01	12.2	64.86	41	64.65	64.60	-28.8	1,224	-2.35%
2023/08/31	13.1	63.73	20	63.85	63.80	-6.9	1,247	-0.55%
2023/08/28	0	0.00	6	61.78	61.50	-6	1,272	-0.47%
2023/08/25	1	62.50	3	62.43	62.50	-2	1,276	-0.16%
2023/08/24	0	62.70	12	62.69	62.70	-12	1,282	-0.93%
2023/08/23	1.1	63.09	1.2	63.80	63.00	-0.1	1,291	-0.01%
2023/08/22	0	0.00	3	64.07	64.00	-3	1,303	-0.23%
2023/08/21	1.1	63.83	6	63.83	63.80	-4.9	1,317	-0.37%
2023/08/18	10.2	64.12	10	64.47	64.10	0.2	1,326	0.01%
2023/08/17	16	62.78	1	62.90	63.20	15	1,326	1.13%
2023/08/16	8	62.99	2	62.70	63.00	6	1,343	0.45%
2023/08/15	1	63.00	2	62.70	63.00	-1	1,372	-0.07%
2023/08/14	5.2	62.02	6	62.63	61.70	-0.8	1,389	-0.06%
2023/08/11	19	65.35	25	64.85	65.40	-6	1,378	-0.44%
2023/08/10	19.1	64.83	21.1	65.33	64.70	-2	1,362	-0.15%
2023/08/09	0.2	62.20	0	0.00	62.00	0.2	1,305	0.02%
2023/08/08	1	61.60	4	61.10	61.20	-3	1,333	-0.22%
2023/08/07	1	61.00	5	61.34	61.90	-4	1,418	-0.28%
2023/08/04	6.1	61.31	2.2	61.16	61.00	3.9	1,461	0.27%
2023/08/02	9.2	63.33	16	63.35	63.40	-6.8	1,525	-0.45%
2023/08/01	5.3	64.39	11	64.43	64.50	-5.8	1,550	-0.37%
2023/07/31	8.1	64.54	5	64.48	64.40	3.1	1,601	0.19%
2023/07/28	5.1	64.32	2	64.40	64.30	3.1	1,685	0.18%
2023/07/27	1	65.50	0	0.00	65.40	1	1,728	0.06%
2023/07/26	8	65.88	4	65.43	65.20	4	1,852	0.22%
2023/07/25	5.2	66.56	0	0.00	66.60	5.2	2,077	0.25%
2023/07/24	0.1	66.30	2	66.10	66.30	-1.9	2,158	-0.09%
2023/07/21	2.1	66.14	0	0.00	66.10	2.1	2,209	0.10%
2023/07/20	2	66.30	7	66.63	66.50	-5	2,334	-0.21%
2023/07/19	1	67.10	7.4	67.11	66.60	-6.4	2,425	-0.26%
2023/07/18	4	66.13	12	65.98	65.70	-8	2,501	-0.32%
2023/07/17	8.6	67.47	15	67.61	67.70	-6.4	2,548	-0.25%
2023/07/14	1.2	65.97	3.1	65.50	66.00	-1.9	2,671	-0.07%
2023/07/13	3.2	64.93	5.1	64.80	64.90	-1.9	2,825	-0.07%
2023/07/12	72.9	64.74	12.3	64.48	64.30	60.6	2,978	2.03%
2023/07/11	20.7	65.74	15	65.70	65.50	5.7	2,990	0.19%
2023/07/10	15	67.33	3	67.30	67.20	12	2,990	0.40%
2023/07/07	9.2	68.07	2	67.80	67.80	7.2	2,998	0.24%
2023/07/06	4.1	69.50	6	69.75	69.10	-1.9	2,991	-0.06%
2023/07/05	4	69.70	0.1	70.30	69.90	3.9	2,993	0.13%
2023/07/04	10	69.84	6	69.78	69.60	4	2,990	0.13%
2023/07/03	7.2	71.09	7.2	70.71	70.70	0	2,981	0.00%
2023/06/30	26.1	71.30	17	71.66	71.80	9.1	2,960	0.31%
2023/06/29	10	70.05	2	70.40	70.30	8	2,938	0.27%
2023/06/28	12	68.97	4	68.58	69.00	8	2,931	0.27%
2023/06/27	33.8	69.63	10.2	69.55	69.00	23.5	2,927	0.80%
2023/06/26	5.1	68.08	0	0.00	67.70	5.1	2,900	0.18%
2023/06/21	11.1	67.87	4	67.95	68.20	7.1	2,898	0.24%
2023/06/20	34.2	68.63	4.4	68.76	68.30	29.8	2,899	1.03%
2023/06/19	12	69.02	11	69.29	69.20	1	2,896	0.03%
2023/06/16	3.1	69.75	0.1	70.20	69.70	3	2,893	0.10%
2023/06/15	20	69.17	13	69.61	70.00	7	2,898	0.24%
2023/06/14	65.1	70.01	2	69.50	69.80	63.1	2,919	2.16%
2023/06/13	6.2	70.62	6	70.42	70.30	0.2	2,948	0.01%
2023/06/12	9.3	70.98	26.1	70.55	70.60	-16.8	2,964	-0.57%
2023/06/09	10.2	72.41	10	72.56	73.30	0.2	2,948	0.01%
2023/06/08	45.9	75.44	30	74.31	72.10	15.9	2,933	0.54%
2023/06/07	12	75.93	32.9	76.62	78.00	-20.9	2,844	-0.73%
2023/06/06	16.3	73.44	13.2	73.77	74.30	3.2	2,789	0.11%
2023/06/05	11.2	72.59	4.2	72.57	72.70	7	2,778	0.25%
2023/06/02	2.6	71.83	19	71.59	71.60	-16.4	2,795	-0.59%
2023/06/01	3.2	71.47	4	71.48	71.50	-0.8	2,829	-0.03%
2023/05/31	0.1	70.00	2	71.00	70.90	-1.9	2,857	-0.07%
2023/05/30	1	69.80	0	0.00	70.10	1	2,912	0.03%
2023/05/29	1.5	70.58	18	70.79	70.80	-16.5	2,996	-0.55%
2023/05/26	5.1	69.93	10	69.77	69.90	-4.9	2,987	-0.16%
2023/05/25	8.1	70.57	15	70.28	71.20	-6.9	2,979	-0.23%
2023/05/24	1	70.80	14.3	70.68	70.90	-13.3	2,989	-0.44%
2023/05/23	16.2	70.71	18.3	70.60	71.10	-2.1	2,988	-0.07%
2023/05/22	10	70.34	6	70.12	70.10	4	2,979	0.13%
2023/05/19	34.2	70.10	7	69.49	69.40	27.2	2,966	0.92%
2023/05/18	16.6	69.10	9.2	69.36	69.00	7.4	2,941	0.25%
2023/05/17	15.2	68.88	3.1	69.24	69.00	12.1	2,930	0.41%
2023/05/16	15	67.64	5	68.16	68.10	10	2,937	0.34%
2023/05/15	30.1	66.94	16.1	67.01	67.10	14	2,951	0.48%
2023/05/12	31.3	69.44	17.7	69.68	67.80	13.6	2,950	0.46%
2023/05/11	31.3	69.44	17.7	69.68	68.10	13.6	2,937	0.46%
2023/05/10	11.6	73.12	50.2	72.92	72.70	-38.6	2,863	-1.35%
2023/05/09	18.2	73.23	28	72.64	71.70	-9.8	2,840	-0.35%
2023/05/08	3.9	75.33	33.1	75.59	75.00	-29.2	2,810	-1.04%
2023/05/05	20.7	74.59	14	74.46	74.70	6.7	2,783	0.24%
2023/05/04	44.5	75.29	34.2	75.59	75.00	10.3	2,750	0.37%
2023/05/03	20.2	74.38	23	74.30	74.10	-2.8	2,669	-0.10%
2023/05/02	119	74.73	39	75.78	74.00	80	2,624	3.05%	大買/
2023/04/28	65	73.98	195.4	75.16	76.20	-130.4	2,506	-5.20%	大賣/鉅額交易
2023/04/27	37.2	69.30	101.4	69.08	69.70	-64.3	2,280	-2.82%	大賣/
2023/04/26	28	67.43	16	67.47	68.80	12	2,205	0.54%
2023/04/25	100	67.85	48.2	67.15	68.10	51.8	2,186	2.37%
2023/04/24	127	66.05	48	67.00	67.30	79	2,079	3.80%	大買/
2023/04/21	33.2	66.40	43	66.07	64.10	-9.8	2,012	-0.49%
2023/04/20	90	67.06	48.1	68.33	66.40	41.9	1,970	2.13%
2023/04/19	77.3	70.10	50.2	70.29	69.00	27.1	1,967	1.38%
2023/04/18	27	68.27	43.8	68.54	68.60	-16.7	1,890	-0.88%
2023/04/17	36.4	64.93	49.9	64.36	64.00	-13.5	1,772	-0.76%
2023/04/14	2.5	58.98	10.3	59.58	59.70	-7.8	1,675	-0.46%
2023/04/13	8.4	58.35	4.5	58.43	58.30	3.9	1,751	0.22%
2023/04/12	0.1	57.20	10	56.64	57.20	-9.9	1,825	-0.54%
2023/04/11	3	56.07	5	56.18	56.10	-2	1,952	-0.10%
2023/04/10	1.4	56.44	4.3	56.21	56.10	-2.9	2,170	-0.13%
2023/04/07	17	55.46	26	55.47	55.40	-9	2,606	-0.35%
2023/04/06	3.3	55.43	6.5	55.44	55.70	-3.2	2,772	-0.12%
2023/03/31	1	55.20	9	55.21	55.30	-8	2,946	-0.27%
2023/03/30	10	55.09	42	55.00	54.90	-32	3,083	-1.04%
2023/03/29	8	55.14	19	55.10	55.10	-11	3,226	-0.34%
2023/03/28	5.1	55.15	2	54.65	54.40	3.1	3,399	0.09%
2023/03/27	10	55.05	15	54.44	55.10	-5	3,667	-0.14%
2023/03/24	10	54.28	0	0.00	54.50	10	3,966	0.25%
2023/03/23	2.3	53.87	2	53.80	53.70	0.3	4,251	0.01%
2023/03/22	10.3	54.22	1	54.30	54.20	9.3	4,649	0.20%
2023/03/21	6	54.62	2.3	54.14	54.50	3.7	4,829	0.08%
2023/03/20	24	53.64	15	53.49	53.60	9	4,958	0.18%
2023/03/17	18.9	54.12	38	54.12	53.90	-19.1	4,978	-0.38%
2023/03/16	8.4	55.92	32	55.98	54.90	-23.7	4,953	-0.48%
2023/03/15	13.1	58.81	39	58.69	58.40	-26	4,925	-0.53%
2023/03/14	9	60.03	16	59.86	59.30	-7	4,899	-0.14%
2023/03/13	16	58.66	41	58.66	59.20	-25	4,886	-0.51%
2023/03/10	4.1	59.58	24	59.30	59.30	-19.9	4,874	-0.41%
2023/03/09	11	60.16	7	59.81	60.60	4	4,859	0.08%
2023/03/08	3	60.60	9.4	60.38	59.90	-6.4	4,857	-0.13%
2023/03/07	4	60.60	21.9	60.62	60.60	-17.9	4,854	-0.37%
2023/03/06	16.2	61.08	7.5	61.14	61.20	8.7	4,827	0.18%
2023/03/03	11	60.10	6	59.85	59.80	5	4,782	0.10%
2023/03/02	34.4	59.95	31.1	59.38	60.20	3.3	4,743	0.07%
2023/03/01	73.5	59.36	22	59.59	58.50	51.5	4,679	1.10%
2023/02/23	9	57.66	14	57.85	58.10	-5	4,589	-0.11%
2023/02/22	21	58.58	9	57.51	57.50	12	4,579	0.26%
2023/02/21	1	58.00	13	58.08	58.20	-12	4,556	-0.26%
2023/02/20	2	57.60	6	57.40	57.70	-4	4,545	-0.09%
2023/02/17	25.2	57.35	10	57.62	57.30	15.2	4,541	0.34%
2023/02/16	1	57.60	5	57.76	57.90	-4	4,533	-0.09%
2023/02/15	2	58.40	25	57.76	57.70	-23	4,524	-0.51%
2023/02/14	26	58.82	24	58.94	58.40	2	4,511	0.04%
2023/02/13	45	58.33	18.3	58.09	58.20	26.7	4,486	0.60%
2023/02/10	11.1	57.76	5	57.50	57.20	6.1	4,464	0.14%
2023/02/09	9	58.48	10	58.15	58.10	-1	4,444	-0.02%
2023/02/08	3	58.00	3	58.33	58.30	0	4,422	0.00%
2023/02/07	6	58.20	4	58.40	57.90	2	4,406	0.05%
2023/02/06	10.4	58.57	32	58.44	58.50	-21.7	4,383	-0.49%
2023/02/03	36.7	57.26	19	57.32	57.40	17.7	4,344	0.41%
2023/02/02	17	57.11	5	56.92	57.20	12	4,323	0.28%
2023/02/01	2	55.80	13	55.78	56.00	-11	4,299	-0.26%
2023/01/31	2	55.50	1	55.70	55.70	1	4,288	0.02%
2023/01/30	1.1	55.33	3	55.47	55.80	-2	4,276	-0.05%
2023/01/17	4	55.60	0	0.00	55.50	4	4,262	0.09%
2023/01/16	4	55.40	5	55.18	55.80	-1	4,253	-0.02%
2023/01/13	70.2	55.15	58	55.13	55.20	12.2	4,243	0.29%
2023/01/12	18	54.83	12	54.53	54.40	6	4,224	0.14%
2023/01/11	21.2	55.97	35	55.94	55.30	-13.8	4,195	-0.33%
2023/01/10	24	56.46	21.1	56.17	55.90	2.9	4,167	0.07%
2023/01/09	23	57.43	23	57.21	57.20	0	4,117	0.00%
2023/01/06	13	58.15	11.2	58.01	57.80	1.8	4,056	0.04%
2023/01/05	29.3	59.31	42	59.60	58.30	-12.8	4,000	-0.32%
2023/01/04	70	59.17	59	59.40	58.60	11	3,950	0.28%
2023/01/03	81	60.05	80	60.45	59.40	1	3,890	0.03%
2022/12/30	114.1	60.74	144	60.67	61.50	-29.9	3,780	-0.79%	大買/大賣/
2022/12/29	81	60.28	69	60.28	61.00	12	3,683	0.33%
2022/12/28	139.5	61.06	96	61.21	59.80	43.5	3,542	1.23%	大買/
2022/12/27	451	62.64	423	62.08	62.00	28	3,317	0.85%	大買/大賣/
2022/12/26	58	62.35	84.3	64.67	65.00	-26.3	2,872	-0.92%
2022/12/23	121	59.76	129	59.50	59.10	-8	2,699	-0.30%	大買/大賣/
2022/12/22	116.1	57.61	121	57.83	59.00	-4.9	2,525	-0.19%	大買/大賣/
2022/12/21	65.1	57.39	76.2	57.00	57.50	-11.1	2,387	-0.46%
2022/12/20	158.2	57.35	131	56.83	55.10	27.1	2,238	1.21%	大買/大賣/
2022/12/19	198	60.12	225.5	60.42	60.70	-27.4	2,063	-1.33%	大買/大賣/
2022/12/16	201	60.58	135	60.86	58.50	66	1,785	3.69%	大買/大賣/
2022/12/15	362	60.36	342	61.04	59.80	20	1,470	1.36%	大買/大賣/
2022/12/14	228	61.34	198	61.18	60.80	30	1,180	2.54%	大買/大賣/
2022/12/13	257	60.32	256	60.71	61.90	1	775	0.13%	大買/大賣/
2022/12/12	30	54.01	33	54.79	56.30	-3	594	-0.51%
2022/12/09	5.1	50.69	21.2	49.63	51.20	-16.2	458	-3.53%
2022/12/08	4.2	49.46	2	49.35	49.35	2.2	422	0.52%
2022/12/07	1	49.05	3	48.88	48.90	-2	415	-0.48%
2022/12/06	0	0.00	6	48.43	48.35	-6	397	-1.51%
2022/12/05	0	0.00	10.2	48.60	48.65	-10.2	399	-2.54%
2022/12/02	5	48.04	0	0.00	48.35	5	399	1.25%
2022/12/01	2	47.73	1	47.85	48.15	1	397	0.25%
2022/11/30	0	0.00	9	47.95	48.00	-9	393	-2.29%
2022/11/29	6	47.44	2	47.75	47.25	4	386	1.04%
2022/11/28	0	0.00	2	47.40	47.45	-2	369	-0.54%
2022/11/25	1	46.75	2	46.80	46.80	-1	370	-0.27%
2022/11/24	3	46.75	2	46.75	47.00	1	379	0.26%
2022/11/23	1	46.80	1	46.80	46.95	0	383	0.00%
2022/11/22	1	46.80	3	46.92	46.75	-2	392	-0.51%
2022/11/21	2	47.15	1.4	46.79	47.20	0.7	394	0.16%
2022/11/18	0	0.00	4	46.60	46.50	-4	389	-1.03%
2022/11/17	9	46.03	0	0.00	46.15	9	391	2.30%
2022/11/16	1	45.30	22	45.41	45.30	-21	394	-5.32%
2022/11/15	2	45.45	0	0.00	45.50	2	419	0.48%
2022/11/14	1	45.80	0	0.00	46.00	1	420	0.24%
2022/11/11	2.4	45.81	10	45.87	45.90	-7.7	421	-1.82%
2022/11/10	5	45.73	3	45.97	45.70	2	425	0.47%
2022/11/09	1	45.50	0	0.00	45.60	1	432	0.23%
2022/11/08	1	45.80	2	45.70	45.55	-1	431	-0.23%
2022/11/07	10	45.08	0	0.00	45.15	10	429	2.34%
2022/11/04	2.2	45.14	0	0.00	45.25	2.2	430	0.51%
2022/11/03	12.8	45.29	0	0.00	45.45	12.8	434	2.95%
2022/11/02	9	45.28	0	0.00	45.50	9	439	2.05%
2022/11/01	11	45.02	3.5	44.84	45.40	7.5	437	1.71%
2022/10/27	1	44.35	26	44.37	44.45	-25	467	-5.34%
2022/10/26	1	43.70	0	0.00	43.90	1	470	0.21%
2022/10/25	0	0.00	1	43.90	43.95	-1	471	-0.21%
2022/10/24	0	0.00	2	43.55	43.70	-2	473	-0.42%
2022/10/21	1	42.75	4	42.85	42.95	-3	480	-0.62%
2022/10/20	5	43.91	0	0.00	43.05	5	483	1.03%
2022/10/19	0	0.00	4	45.05	44.80	-4	472	-0.85%
2022/10/18	0	0.00	0.1	44.60	45.15	-0.1	476	-0.02%
2022/10/17	0	0.00	2	43.55	44.45	-2	476	-0.42%
2022/10/14	0	0.00	1	44.20	44.20	-1	480	-0.21%
2022/10/13	0.5	44.05	26	44.35	43.70	-25.5	485	-5.25%
2022/10/12	0	0.00	4	45.20	45.50	-4	479	-0.83%
2022/10/11	13	46.42	3	45.40	45.20	10	482	2.07%
2022/10/07	4	45.85	0	0.00	46.00	4	480	0.83%
2022/10/06	0	0.00	21	45.76	46.20	-21	481	-4.36%
2022/10/04	0	0.00	6	45.61	45.80	-6	510	-1.17%
2022/10/03	1	45.45	2	45.55	45.45	-1	525	-0.19%
2022/09/30	2	45.35	4	45.55	45.65	-2	531	-0.38%
2022/09/29	0	0.00	7	45.66	46.10	-7	541	-1.29%
2022/09/28	3	45.30	0	0.00	44.70	3	540	0.56%
2022/09/27	0	0.00	1	45.00	45.80	-1	540	-0.18%
2022/09/26	0.5	44.90	0	0.00	44.80	0.5	547	0.09%
2022/09/23	0	0.00	3	46.30	46.25	-3	546	-0.55%
2022/09/22	0.5	45.95	0	0.00	46.45	0.5	555	0.09%
2022/09/19	0	0.00	1	46.90	46.35	-1	598	-0.17%
2022/09/16	1	47.60	0	0.00	47.60	1	602	0.17%
2022/09/15	0	0.00	2	48.25	48.40	-2	609	-0.33%
2022/09/14	18	48.13	0	0.00	48.45	18	616	2.92%
2022/09/13	16	48.87	0	0.00	48.65	16	622	2.57%
2022/09/12	15	48.91	0	0.00	48.95	15	631	2.37%
2022/09/08	16	48.20	2	47.85	48.55	14	630	2.22%
2022/09/07	0	0.00	1	47.65	47.50	-1	634	-0.16%
2022/09/06	0	0.00	1	47.80	47.50	-1	633	-0.16%
2022/09/05	2	48.78	4	49.06	48.50	-2	628	-0.32%
2022/09/02	0	0.00	2	48.60	48.60	-2	627	-0.32%
2022/09/01	0	0.00	9	48.82	48.70	-9	632	-1.42%
2022/08/31	3	49.93	3	49.68	49.65	0	631	0.00%
2022/08/30	3	49.30	1	49.40	49.40	2	619	0.32%
2022/08/29	4	49.06	5	49.23	49.30	-1	614	-0.16%
2022/08/26	2	48.65	1	48.50	48.55	1	603	0.17%
2022/08/24	10	48.39	0	0.00	48.30	10	598	1.67%
2022/08/23	6	48.18	11	47.91	48.15	-5	592	-0.84%
2022/08/22	8	48.88	13	48.50	48.55	-5	587	-0.85%
2022/08/18	4	47.55	2	47.60	47.50	2	557	0.36%
2022/08/17	0	0.00	4	47.59	47.65	-4	556	-0.72%
2022/08/16	4	47.16	0	0.00	47.20	4	549	0.73%
2022/08/15	47	46.62	0	0.00	46.65	47	541	8.67%
2022/08/12	71	46.16	3	46.13	46.50	68	539	12.60%
2022/08/10	0	44.55	1	46.20	45.65	-1	538	-0.18%
2022/08/09	1	46.35	5	46.22	46.35	-4	536	-0.75%
2022/08/08	0	0.00	1	45.55	45.80	-1	532	-0.19%
2022/08/05	4	45.94	3	45.85	46.15	1	532	0.19%
2022/08/04	4	45.33	8	45.68	46.00	-4	536	-0.75%
2022/08/03	5	44.85	0	0.00	44.45	5	525	0.95%
2022/08/01	0	0.00	15	44.49	44.65	-15	538	-2.79%
2022/07/29	1	44.55	9	44.34	44.45	-8	543	-1.47%
2022/07/28	9	44.93	0	0.00	44.65	9	545	1.65%
2022/07/27	16	46.81	0	0.00	46.90	16	544	2.94%
2022/07/26	7	46.50	1	46.90	46.90	6	544	1.10%
2022/07/25	1	46.40	0	0.00	46.45	1	545	0.18%
2022/07/22	0	0.00	2	45.70	45.90	-2	554	-0.36%
2022/07/21	0	0.00	1	45.40	45.45	-1	581	-0.17%
2022/07/19	0	0.00	1	46.95	46.35	-1	730	-0.14%
2022/07/18	1	46.65	16	46.70	46.65	-15	838	-1.79%
2022/07/15	4	46.38	3	46.35	46.35	1	937	0.11%
2022/07/14	0	0.00	5	45.85	46.20	-5	949	-0.53%
2022/07/13	1	46.05	6	46.12	46.10	-5	979	-0.51%
2022/07/12	5	46.76	12	46.89	46.20	-7	1,047	-0.67%
2022/07/11	10	46.70	4	46.71	46.85	6	1,021	0.59%
2022/07/08	4	45.61	6	45.36	45.75	-2	1,005	-0.20%
2022/07/07	2	44.50	17	44.38	44.50	-15	999	-1.50%
2022/07/06	6	45.19	7	45.46	45.10	-1	993	-0.10%
2022/07/05	4	45.64	1	45.70	46.00	3	991	0.30%
2022/07/04	5	45.37	4	45.09	45.70	1	991	0.10%
2022/07/01	2	44.75	20	44.90	44.90	-18	984	-1.83%
2022/06/30	5	45.11	26	44.82	44.85	-21	974	-2.15%
2022/06/29	27	45.99	6	46.14	45.95	21	964	2.18%
2022/06/28	8	45.85	5	45.70	45.60	3	952	0.31%
2022/06/27	3	44.82	3	44.82	45.20	0	939	0.00%
2022/06/24	2	44.35	30	44.56	44.90	-28	923	-3.03%
2022/06/23	3	43.85	1	43.95	44.00	2	910	0.22%
2022/06/22	7	44.09	0	0.00	43.90	7	902	0.78%
2022/06/21	1	43.85	12	44.39	44.50	-11	895	-1.23%
2022/06/20	5	43.91	5	44.37	43.45	0	886	0.00%
2022/06/17	1	43.85	0	0.00	44.10	1	875	0.11%
2022/06/16	8	44.23	11	44.11	44.00	-3	873	-0.34%
2022/06/14	3	42.98	1	43.20	43.25	2	869	0.23%
2022/06/13	3	43.58	0	0.00	43.60	3	872	0.34%
2022/06/10	6	43.96	6	43.90	43.90	0	870	0.00%
2022/06/09	1	43.30	1	43.10	43.20	0	862	0.00%
2022/06/06	0	0.00	1	42.90	42.75	-1	866	-0.12%
2022/06/01	0	0.00	3	43.25	43.25	-3	878	-0.34%
2022/05/31	2	43.05	0	0.00	43.10	2	880	0.23%
2022/05/30	0	0.00	1	43.20	43.20	-1	887	-0.11%
2022/05/27	0	0.00	1	43.20	43.05	-1	898	-0.11%
2022/05/26	1	42.85	0	0.00	42.85	1	902	0.11%
2022/05/20	2	42.85	0	0.00	42.90	2	937	0.21%
2022/05/18	2	43.20	2	43.20	43.25	0	940	0.00%
2022/05/17	2	42.60	0	0.00	42.80	2	943	0.21%
2022/05/16	0	0.00	9	42.63	42.70	-9	947	-0.95%
2022/05/13	2	42.60	6	42.21	42.55	-4	959	-0.42%
2022/05/12	3	42.08	2	42.43	42.00	1	958	0.10%
2022/05/11	5	42.58	0	0.00	42.60	5	948	0.53%
2022/05/10	5	42.65	6	42.78	43.05	-1	942	-0.11%
2022/05/09	10	44.54	4	44.24	43.25	6	931	0.64%
2022/05/06	8	44.91	1	44.90	45.15	7	915	0.76%
2022/05/05	1	44.70	9	44.39	44.80	-8	913	-0.88%
2022/05/04	17	43.93	1	44.20	43.95	16	905	1.77%
2022/05/03	6	44.21	9	44.24	44.30	-3	900	-0.33%
2022/04/29	2	44.40	2	44.63	44.20	0	896	0.00%
2022/04/28	2	44.88	4	45.01	44.90	-2	886	-0.23%
2022/04/27	14	44.15	8	43.96	44.50	6	871	0.69%
2022/04/26	3	44.53	16	44.32	43.80	-13	840	-1.55%
2022/04/25	96	47.44	84	46.82	44.80	12	814	1.47%
2022/04/22	33	47.30	48	47.57	46.60	-15	691	-2.17%
2022/04/21	75	46.56	36	47.26	47.20	39	583	6.68%
2022/04/20	6	44.32	1	43.70	44.50	5	492	1.02%
2022/04/19	10	44.52	15	44.44	43.60	-5	478	-1.04%
2022/04/18	101	45.02	94.1	45.47	45.60	6.9	454	1.52%	大買/
2022/04/15	0	0.00	1	42.55	42.65	-1	380	-0.26%
2022/04/13	0	0.00	0	43.05	42.25	0	383	-0.01%
2022/04/12	3.1	41.61	0	0.00	41.80	3.1	386	0.81%
2022/04/11	1	42.10	0	0.00	42.00	1	382	0.26%
2022/04/08	1	42.15	10	42.20	42.15	-9	383	-2.34%
2022/04/07	2	42.65	0	0.00	42.45	2	380	0.53%
2022/04/06	4	42.88	0	0.00	42.85	4	383	1.04%
2022/04/01	2	42.65	0	0.00	42.65	2	397	0.50%
2022/03/31	0	0.00	38	42.77	42.80	-38	397	-9.55%
2022/03/30	0	0.00	42	42.97	42.85	-42	399	-10.51%
2022/03/29	1	43.35	0	0.00	43.30	1	401	0.25%
2022/03/28	1	42.95	0	0.00	43.20	1	405	0.25%
2022/03/25	7	43.19	0	0.00	43.15	7	410	1.70%
2022/03/24	4	43.63	0	0.00	43.55	4	418	0.95%
2022/03/22	2	43.70	5	43.69	43.60	-3	440	-0.68%
2022/03/21	0	0.00	8	43.83	43.85	-8	468	-1.71%
2022/03/18	2	43.55	3	43.70	43.65	-1	484	-0.21%
2022/03/17	3	43.35	1	43.20	43.20	2	489	0.41%
2022/03/16	15	43.24	0.1	43.80	42.85	14.9	490	3.03%
2022/03/14	16	42.65	0	0.00	42.65	16	502	3.19%
2022/03/11	0	0.00	1	42.80	42.60	-1	505	-0.20%
2022/03/09	0	0.00	0.1	42.60	42.50	-0.1	495	-0.02%
2022/03/08	2	42.53	2	42.65	42.35	0	495	0.00%
2022/03/07	1	43.05	10	42.99	43.00	-9	489	-1.84%
2022/03/04	2	44.50	1	44.20	44.10	1	481	0.21%
2022/03/03	20	44.67	2	44.50	44.60	18	478	3.76%
2022/03/02	8	44.14	5	44.32	44.50	3	472	0.64%
2022/03/01	0	0.00	0.3	43.50	43.50	-0.3	458	-0.07%
2022/02/25	1	43.00	1	43.00	43.15	0	453	0.00%
2022/02/24	2.1	42.88	1	43.05	42.20	1.1	448	0.25%
2022/02/23	1	43.05	0	0.00	43.05	1	430	0.23%
2022/02/22	5	43.00	7	43.24	43.00	-2	426	-0.47%
2022/02/21	1.3	43.09	0	0.00	43.55	1.3	433	0.30%
2022/02/18	0	0.00	7	42.82	42.85	-7	429	-1.63%
2022/02/17	2	42.83	2	43.15	42.80	0	428	0.00%
2022/02/16	11	43.72	0	0.00	43.35	11	423	2.59%
2022/02/15	10	43.40	7	43.42	43.30	3	417	0.72%
2022/02/11	1	42.95	2	43.15	43.15	-1	406	-0.25%
2022/02/10	5	43.05	2	43.03	43.20	3	410	0.73%
2022/02/08	1	43.00	1	43.00	42.95	0	416	0.00%
2022/02/07	2	42.95	1	41.80	42.95	1	427	0.23%
2022/01/24	1	41.80	0	0.00	41.95	1	427	0.23%
2022/01/21	0	0.00	1	42.40	42.25	-1	424	-0.24%
2022/01/20	0	0.00	3	42.47	42.70	-3	424	-0.71%
2022/01/19	0	0.00	2	42.23	42.35	-2	423	-0.47%
2022/01/18	1.1	42.20	1	42.75	42.20	0.1	422	0.01%
2022/01/17	0	0.00	7	42.80	42.75	-7	415	-1.69%
2022/01/14	2	43.60	5	43.75	43.65	-3	408	-0.73%
2022/01/13	9	43.81	1	43.65	44.20	8	412	1.94%
2022/01/12	3	43.32	0	0.00	43.50	3	400	0.75%
2022/01/11	7.1	43.64	0	0.00	43.40	7.1	395	1.78%
2022/01/10	5	42.68	0	0.00	42.70	5	384	1.30%
2022/01/07	0	0.00	15	42.56	42.55	-15	382	-3.92%
2022/01/06	1	42.90	2	42.85	42.90	-1	377	-0.26%
2022/01/03	19	42.78	3	42.75	43.00	16	370	4.32%
2021/12/30	39	43.10	0	0.00	43.10	39	364	10.71%
2021/12/29	4	43.35	4	43.20	43.20	0	361	0.00%
2021/12/28	18	43.03	0	0.00	43.15	18	356	5.05%
2021/12/27	0	0.00	1	42.30	42.30	-1	342	-0.29%
2021/12/24	1	41.85	0	0.00	41.85	1	343	0.29%
2021/12/23	5	41.96	6	42.00	41.95	-1	339	-0.29%
2021/12/22	2	43.00	0	0.00	42.70	2	332	0.60%
2021/12/21	4	42.79	1	42.85	42.85	3	332	0.90%
2021/12/20	13	42.73	2	42.75	42.90	11	326	3.37%
2021/12/17	1	42.65	14	42.28	42.25	-13	316	-4.11%
2021/12/16	13	42.23	7	42.12	41.95	6	306	1.95%
2021/12/15	15	42.65	13	42.88	41.35	2	294	0.68%
2021/12/14	5	42.09	11	41.25	42.70	-6	267	-2.25%
2021/12/13	4	41.20	1	41.15	41.20	3	256	1.17%
2021/12/10	3.2	40.80	0	0.00	40.75	3.2	245	1.30%
2021/12/09	2	40.48	0	0.00	40.60	2	243	0.82%
2021/12/08	0	0.00	1	40.50	40.60	-1	239	-0.42%
2021/12/06	3	39.75	0	0.00	39.80	3	217	1.38%
2021/12/03	1	39.80	0	0.00	39.85	1	218	0.46%
2021/12/01	0	0.00	2	39.68	39.80	-2	219	-0.91%
2021/11/30	0	0.00	1	39.85	39.70	-1	219	-0.46%
2021/11/29	0	0.00	2	39.80	39.70	-2	219	-0.91%
2021/11/26	2	39.85	4	39.94	39.70	-2	219	-0.91%
2021/11/25	0	0.00	3	40.20	40.10	-3	219	-1.37%
2021/11/24	0	0.00	4	40.13	40.20	-4	221	-1.81%
2021/11/23	1	40.15	0	0.00	40.10	1	220	0.45%
2021/11/22	4	40.25	6.1	40.32	40.30	-2.1	220	-0.94%
2021/11/19	2	40.30	4	40.13	40.10	-2	218	-0.92%
2021/11/18	10	40.06	5	40.08	40.10	5	214	2.34%
2021/11/15	4	39.20	0	0.00	39.35	4	205	1.95%
2021/11/10	6	39.30	0	0.00	39.30	6	211	2.84%
2021/11/09	0	0.00	0.2	39.50	39.55	-0.2	215	-0.07%
2021/11/08	2	39.43	2	39.60	39.55	0	212	0.00%
2021/11/05	1	39.40	0	0.00	39.35	1	211	0.47%
2021/11/04	0	0.00	3	39.32	39.35	-3	210	-1.43%
2021/11/03	5	38.94	9	38.95	38.95	-4	200	-2.00%
2021/11/02	2	38.40	0	0.00	38.40	2	193	1.03%
2021/11/01	1	38.55	0	0.00	38.55	1	196	0.51%
2021/10/28	1	38.50	0	0.00	38.55	1	204	0.49%
2021/10/27	0	0.00	0	38.25	38.30	0	204	0.00%
2021/10/26	1	38.25	1	38.30	38.30	0	206	0.00%
2021/10/22	2	38.45	0	0.00	38.50	2	219	0.91%
2021/10/15	2	37.48	0	0.00	37.45	2	233	0.86%
2021/10/13	0	0.00	2	37.83	37.40	-2	244	-0.82%
2021/10/12	3	37.67	0	0.00	37.70	3	249	1.20%
2021/10/04	3	37.27	0	0.00	37.30	3	290	1.03%
2021/10/01	0	0.00	3	37.68	37.60	-3	292	-1.03%
2021/09/30	0	0.00	1	38.15	38.15	-1	294	-0.34%
2021/09/29	8	38.20	0	0.00	38.00	8	299	2.67%
2021/09/28	13	38.12	9	38.05	38.10	4	305	1.31%
2021/09/27	0	0.00	1	38.35	38.35	-1	308	-0.32%
2021/09/17	1	38.40	1	38.55	38.70	0	336	0.00%
2021/09/14	0	0.00	1	38.20	38.25	-1	338	-0.30%
2021/09/09	1	37.35	0	0.00	37.60	1	352	0.28%
2021/09/08	2.1	37.64	0	0.00	37.45	2.1	359	0.58%
2021/09/07	1	38.00	0	0.00	37.90	1	362	0.28%
2021/09/02	1	38.00	0	0.00	38.10	1	407	0.25%
2021/08/31	1	38.00	0	0.00	38.20	1	411	0.24%
2021/08/26	2	37.50	0	0.00	37.55	2	418	0.48%
2021/08/18	0	0.00	1	37.10	37.50	-1	435	-0.23%
2021/08/17	0	0.00	1	37.40	37.30	-1	445	-0.22%
2021/08/13	2	37.70	0	0.00	37.50	2	464	0.43%
2021/08/12	2	37.93	0	0.00	37.95	2	544	0.37%
2021/08/11	4	38.04	1	38.25	37.90	3	558	0.54%
2021/08/10	3	38.20	0	0.00	38.30	3	585	0.51%
2021/08/09	1	38.55	0	0.00	38.50	1	617	0.16%
2021/08/05	1	39.25	1	39.25	38.85	0	665	0.00%
2021/08/04	0	0.00	3	39.08	39.10	-3	696	-0.43%
2021/08/03	1	38.10	0	0.00	38.15	1	702	0.14%
2021/08/02	2	38.00	0	0.00	38.10	2	720	0.28%
2021/07/30	3	38.23	0	0.00	38.20	3	724	0.41%
2021/07/29	1	38.40	0	0.00	38.35	1	732	0.14%
2021/07/28	1	39.60	13	39.83	39.80	-12	752	-1.60%
2021/07/27	2	40.05	2	40.10	40.05	0	762	0.00%
2021/07/22	1	40.05	3	40.10	40.20	-2	779	-0.26%
2021/07/21	3	40.20	0	0.00	40.00	3	784	0.38%
2021/07/20	3	40.40	0	0.00	40.40	3	783	0.38%
2021/07/19	1	40.20	0.1	40.20	40.30	0.9	783	0.11%
2021/07/16	0	0.00	1	40.00	40.10	-1	797	-0.13%
2021/07/15	0	0.00	10	39.80	39.85	-10	802	-1.25%
2021/07/14	0	0.00	2	39.63	39.65	-2	807	-0.25%
2021/07/13	2	39.53	4	39.73	39.60	-2	816	-0.24%
2021/07/12	15.1	39.76	6	39.57	39.55	9.1	813	1.12%
2021/07/09	6	40.28	5	40.16	40.30	1	800	0.12%
2021/07/08	2	40.35	0	0.00	40.20	2	810	0.25%
2021/07/07	2	40.15	0	0.00	40.40	2	824	0.24%
2021/07/06	5	40.30	0	0.00	40.35	5	829	0.60%
2021/07/05	3	40.60	0	0.00	40.55	3	830	0.36%
2021/07/02	1	40.45	1	40.50	40.50	0	828	0.00%
2021/07/01	4	40.48	3	40.70	40.40	1	826	0.12%
2021/06/30	3	40.17	2	40.18	40.30	1	824	0.12%
2021/06/29	1	40.25	0	0.00	40.25	1	825	0.12%
2021/06/28	10	40.23	5	40.20	40.40	5	824	0.61%
2021/06/23	2	39.40	3	39.27	39.25	-1	817	-0.12%
2021/06/22	0	0.00	3	39.35	39.20	-3	820	-0.37%
2021/06/21	2	39.10	1	39.40	39.20	1	829	0.12%
2021/06/18	3	39.87	4	39.64	39.60	-1	829	-0.12%
2021/06/17	1	39.45	1	39.60	39.70	0	833	0.00%
2021/06/16	1	39.40	2	39.48	39.50	-1	840	-0.12%
2021/06/15	3	39.35	4	39.41	39.50	-1	850	-0.12%
2021/06/11	4	39.39	3	39.33	39.30	1	864	0.12%
2021/06/10	4	39.35	2	39.60	39.05	2	857	0.23%
2021/06/09	4	38.71	0	0.00	38.65	4	830	0.48%
2021/06/08	6	38.73	1	38.85	38.70	5	829	0.60%
2021/06/07	4	38.70	2	38.70	38.65	2	830	0.24%
2021/06/04	4	38.90	1	39.20	38.75	3	829	0.36%
2021/06/03	3	38.90	0	0.00	38.90	3	825	0.36%
2021/06/02	2	38.45	0	0.00	38.80	2	819	0.24%
2021/05/31	6	38.38	0	0.00	38.45	6	810	0.74%
2021/05/28	3	38.45	2	38.58	38.55	1	810	0.12%
2021/05/27	1	38.25	0	0.00	38.25	1	809	0.12%
2021/05/25	8	38.21	5	38.35	38.20	3	807	0.37%
2021/05/24	3	38.60	1	38.60	38.60	2	798	0.25%
2021/05/21	5	38.81	3	38.82	38.80	2	796	0.25%
2021/05/20	24	38.57	54	38.51	38.70	-30	784	-3.82%
2021/05/19	6.3	40.20	2	40.30	39.95	4.3	702	0.61%
2021/05/18	1	39.40	13	39.47	39.95	-12	687	-1.75%
2021/05/17	17	38.89	13	38.73	38.60	4	659	0.61%
2021/05/14	4	39.63	22	39.04	39.40	-18	625	-2.88%
2021/05/13	16	40.03	44	40.03	39.40	-28	609	-4.59%
2021/05/12	8	40.28	12	39.87	38.90	-4	575	-0.70%
2021/05/11	2	40.05	11	40.46	39.95	-9	542	-1.66%
2021/05/10	4	40.99	21	41.07	40.85	-17	531	-3.20%
2021/05/07	4	40.19	1	40.25	40.25	3	511	0.59%
2021/05/06	3	40.00	5	40.69	39.90	-2	508	-0.39%
2021/05/05	9.2	40.32	12	40.63	40.25	-2.8	497	-0.57%
2021/05/04	12	39.56	14	39.34	39.10	-2	475	-0.42%
2021/05/03	13	40.72	6	40.98	40.50	7	460	1.52%
2021/04/29	1	40.20	25	40.03	40.05	-24	446	-5.38%
2021/04/28	3	40.15	0	0.00	40.10	3	448	0.67%
2021/04/27	7	40.09	6	40.24	40.30	1	442	0.23%
2021/04/23	0	0.00	1	39.35	39.50	-1	437	-0.23%
2021/04/22	1	39.30	22	39.78	39.40	-21	432	-4.85%
2021/04/21	7	40.44	0	0.00	40.30	7	417	1.68%
2021/04/20	1	40.70	6	40.56	40.65	-5	415	-1.20%
2021/04/19	9	40.31	2	40.23	40.25	7	417	1.68%
2021/04/16	10	39.63	2	39.60	39.65	8	408	1.96%
2021/04/15	0	0.00	3	39.17	39.25	-3	418	-0.72%
2021/04/14	3	39.12	15	39.15	39.05	-12	422	-2.84%
2021/04/13	12	39.70	10	39.58	39.45	2	411	0.49%
2021/04/12	1	39.00	4	39.08	39.20	-3	398	-0.75%
2021/04/08	2	39.10	0	0.00	38.95	2	391	0.51%
2021/04/06	3	38.83	0	0.00	38.70	3	391	0.77%
2021/04/01	1	38.95	1.1	38.85	38.85	-0.1	384	-0.03%
2021/03/31	6	39.05	1	39.00	38.95	5	383	1.31%
2021/03/30	7.1	39.31	1	39.25	39.25	6.1	384	1.59%
2021/03/29	6	39.04	2	39.15	39.15	4	386	1.03%
2021/03/26	1	38.65	6	38.60	38.85	-5	386	-1.29%
2021/03/25	9	38.90	8	38.90	38.75	1	389	0.26%
2021/03/24	17	39.05	2	38.95	39.10	15	384	3.90%
2021/03/23	7.2	38.72	3	38.63	38.65	4.2	375	1.12%
2021/03/22	1	38.55	6	38.55	38.55	-5	373	-1.34%
2021/03/19	13	38.73	3	38.52	38.80	10	364	2.74%
2021/03/18	5	38.31	4	38.33	38.35	1	358	0.28%
2021/03/17	12	37.91	6	37.95	37.95	6	354	1.69%
2021/03/15	2	36.95	0	0.00	37.05	2	338	0.59%
2021/03/11	0	0.00	1	37.15	37.20	-1	341	-0.29%
2021/03/10	5	37.29	1	37.30	37.30	4	340	1.18%
2021/03/09	4	36.93	0	0.00	37.00	4	340	1.17%
2021/03/08	2	36.90	0	0.00	36.80	2	346	0.58%
2021/03/05	0	0.00	1	36.65	36.60	-1	349	-0.29%
2021/03/02	3	36.78	0	0.00	36.75	3	372	0.81%
2021/02/26	0	0.00	2	37.05	37.05	-2	376	-0.53%
2021/02/25	3	37.05	0	0.00	37.20	3	376	0.80%
2021/02/24	0	0.00	1	37.00	37.00	-1	379	-0.26%
2021/02/23	0	0.00	1	37.00	37.00	-1	376	-0.27%
2021/02/22	0	0.00	1	36.85	36.95	-1	375	-0.27%
2021/02/19	1	36.70	0	0.00	36.40	1	372	0.27%
2021/02/18	3	36.25	0	0.00	36.50	3	372	0.81%
2021/02/17	4	35.95	8	35.94	36.00	-4	371	-1.08%
2021/02/05	1	35.55	1	35.50	35.60	0	372	0.00%
2021/02/04	1	35.55	1	35.30	35.40	0	374	0.00%
2021/02/03	1	35.35	0	0.00	35.25	1	376	0.27%
2021/02/01	5	35.35	0	0.00	35.20	5	385	1.30%
2021/01/29	1	35.70	0	0.00	35.60	1	385	0.26%
2021/01/27	2	36.00	2	35.90	35.85	0	393	0.00%
2021/01/25	0	0.00	1	36.15	36.25	-1	396	-0.25%
2021/01/21	1	36.00	0	0.00	35.50	1	399	0.25%
2021/01/20	0	0.00	5	36.32	35.85	-5	400	-1.25%
2021/01/19	1	36.50	0	0.00	36.60	1	393	0.25%
2021/01/18	2	36.80	0	0.00	36.60	2	396	0.51%
2021/01/15	2	36.93	1	36.50	36.50	1	405	0.25%
2021/01/14	22	37.15	0	0.00	37.15	22	407	5.39%
2021/01/13	30	37.31	1	37.30	37.25	29	408	7.09%
2021/01/12	9	37.51	0	0.00	37.45	9	406	2.22%
2021/01/11	5	37.19	0	0.00	37.25	5	402	1.24%
2021/01/08	2	36.70	0	0.00	36.60	2	395	0.51%
2021/01/07	2	36.63	0	0.00	36.50	2	394	0.51%
2021/01/06	1	37.00	0	0.00	36.90	1	378	0.26%
2021/01/05	4	37.50	0	0.00	37.15	4	376	1.06%
2020/12/31	1	37.70	1	37.70	37.70	0	373	0.00%
2020/12/25	0	0.00	5	37.45	37.55	-5	375	-1.33%
2020/12/24	0	0.00	1	37.35	37.60	-1	379	-0.26%
2020/12/23	2	37.98	37	37.64	37.45	-35	380	-9.20%
2020/12/21	37	37.76	3	37.83	37.45	34	435	7.80%
2020/12/18	1	37.00	6	37.03	37.00	-5	436	-1.14%
2020/12/17	0	0.00	5	37.30	37.30	-5	431	-1.16%
2020/12/16	10	37.55	17	37.45	37.50	-7	435	-1.61%
2020/12/15	1	37.20	2	37.00	37.20	-1	436	-0.23%
2020/12/14	0	0.00	1	37.45	37.35	-1	436	-0.23%
2020/12/11	3	37.23	0	0.00	37.05	3	437	0.69%
2020/12/10	2	38.00	7	37.66	37.45	-5	432	-1.16%
2020/12/09	0	0.00	3	38.20	38.15	-3	424	-0.71%
2020/12/08	1	38.75	0	0.00	38.55	1	425	0.24%
2020/12/07	0	0.00	1	38.60	38.70	-1	427	-0.23%
2020/12/01	0	0.00	0.1	39.00	38.85	-0.1	440	-0.01%
2020/11/30	19	38.86	11.6	39.06	39.00	7.4	443	1.68%
2020/11/27	0	0.00	1	38.50	38.50	-1	432	-0.23%
2020/11/26	3	38.32	0	0.00	38.60	3	433	0.69%
2020/11/25	5	37.90	3	38.05	37.80	2	430	0.46%
2020/11/23	1	38.05	1	38.10	38.00	0	429	0.00%
2020/11/20	3	37.85	0	0.00	37.80	3	430	0.70%
2020/11/18	3.5	37.96	0	0.00	37.95	3.5	439	0.80%
2020/11/13	1	38.05	5	38.02	37.95	-4	472	-0.85%
2020/11/11	0	0.00	6	37.90	38.00	-6	478	-1.25%
2020/11/10	5	37.96	3	38.03	37.80	2	481	0.41%
2020/11/09	2	37.65	0	0.00	37.70	2	482	0.41%
2020/11/04	0	0.00	1	37.25	37.20	-1	501	-0.20%
2020/11/03	1	36.70	1	36.75	36.70	0	507	0.00%
2020/10/29	0	0.00	3	36.95	37.00	-3	548	-0.55%
2020/10/28	3	37.08	9	37.46	37.05	-6	555	-1.08%
2020/10/26	0	0.00	1	37.80	37.60	-1	577	-0.17%
2020/10/23	5	38.26	8	38.26	38.10	-3	595	-0.50%
2020/10/22	1	37.15	6	38.76	39.00	-5	614	-0.81%
2020/10/21	6	37.19	3	37.20	37.45	3	620	0.48%
2020/10/20	1	37.10	0	0.00	37.35	1	633	0.16%
2020/10/19	3	37.37	0	0.00	37.45	3	645	0.46%
2020/10/16	6	37.36	2	37.55	37.30	4	663	0.60%
2020/10/15	0	0.00	13	37.50	37.55	-13	674	-1.93%
2020/10/14	0	0.00	6	38.00	37.85	-6	707	-0.85%
2020/10/13	2	37.65	2	37.93	37.70	0	756	0.00%
2020/10/08	14	38.80	0	0.00	38.75	14	787	1.78%
2020/10/07	15	38.81	0	0.00	39.00	15	817	1.83%
2020/10/06	5	39.09	5	39.14	38.80	0	846	0.00%
2020/10/05	2	39.00	0	0.00	39.10	2	934	0.21%
2020/09/30	0	0.00	1	38.00	38.30	-1	1,053	-0.09%
2020/09/25	15	39.10	35	38.81	37.85	-20	1,168	-1.71%
2020/09/24	15	38.49	3	38.50	38.30	12	1,142	1.05%
2020/09/23	0	0.00	1	38.60	38.15	-1	1,162	-0.09%
2020/09/18	1	38.90	0	0.00	39.00	1	1,245	0.08%
2020/09/17	4.1	38.93	0	0.00	39.00	4.1	1,308	0.31%
2020/09/16	2	38.98	0	0.00	38.90	2	1,353	0.15%
2020/09/14	0	0.00	4	38.55	38.70	-4	1,617	-0.25%
2020/09/11	5	38.60	7	38.35	38.30	-2	2,032	-0.10%
2020/09/10	0	0.00	6	38.86	38.85	-6	2,309	-0.26%
2020/09/08	25	39.58	19	39.45	39.55	6	2,598	0.23%
2020/09/07	0	0.00	6	38.93	38.90	-6	2,613	-0.23%
2020/09/04	1	39.00	0	0.00	38.90	1	2,651	0.04%
2020/09/03	5	39.21	1	39.25	39.30	4	2,692	0.15%
2020/09/02	0	0.00	1	39.25	39.30	-1	2,704	-0.04%
2020/09/01	3	39.07	0	0.00	39.20	3	2,729	0.11%
2020/08/31	0	0.00	5	39.50	39.55	-5	2,751	-0.18%
2020/08/28	0	0.00	2	40.13	39.85	-2	2,763	-0.07%
2020/08/27	1	39.70	0	0.00	39.70	1	2,768	0.04%
2020/08/26	1	39.70	1	39.95	39.90	0	2,779	0.00%
2020/08/25	1	39.60	1	39.70	39.45	0	2,784	0.00%
2020/08/24	1	39.55	1	39.15	39.65	0	2,791	0.00%
2020/08/21	9	39.37	8	39.54	39.65	1	2,804	0.04%
2020/08/20	6	39.43	3	39.05	38.80	3	2,829	0.11%
2020/08/19	3	41.83	2	42.30	41.30	1	2,843	0.04%
2020/08/18	9	42.23	7	42.05	42.15	2	2,869	0.07%
2020/08/17	6	41.90	0	0.00	41.95	6	2,917	0.21%
2020/08/14	0	0.00	2	42.05	42.05	-2	2,952	-0.07%
2020/08/13	2	41.78	0	0.00	41.65	2	2,963	0.07%
2020/08/12	0	0.00	4	42.20	42.20	-4	3,004	-0.13%
2020/08/11	0	0.00	13	41.85	41.80	-13	3,057	-0.43%
2020/08/10	5	43.54	1	43.55	43.05	4	3,086	0.13%
2020/08/07	10	43.64	3	43.58	43.25	7	3,156	0.22%
2020/08/06	5	43.36	5	43.28	43.40	0	3,202	0.00%
2020/08/05	3	42.65	4	42.86	42.65	-1	3,215	-0.03%
2020/08/04	5	42.47	8	42.87	42.60	-3	3,266	-0.09%
2020/08/03	8	42.38	11	42.23	42.30	-3	3,330	-0.09%
2020/07/31	3	41.90	3	41.88	41.65	0	3,404	0.00%
2020/07/30	4	42.33	1	42.00	41.55	3	3,699	0.08%
2020/07/29	3	42.00	1	42.90	42.85	2	3,858	0.05%
2020/07/28	4	42.38	6	42.54	41.75	-2	4,052	-0.05%
2020/07/27	2	43.23	1	43.10	43.15	1	4,162	0.02%
2020/07/24	3	44.65	6	44.13	44.15	-3	4,161	-0.07%
2020/07/23	8	45.81	6	45.67	45.45	2	4,172	0.05%
2020/07/22	4	46.51	3	46.07	46.10	1	4,186	0.02%
2020/07/21	0	0.00	2	45.45	45.45	-2	4,221	-0.05%
2020/07/20	1	42.70	4	45.04	45.25	-3	4,241	-0.07%
2020/07/17	15	43.36	12	43.71	43.60	3	4,217	0.07%
2020/07/16	8	45.73	4	45.63	45.40	4	4,203	0.10%
2020/07/15	10	45.53	2	45.65	45.10	8	4,216	0.19%
2020/07/14	18	46.04	11	46.43	46.00	7	4,239	0.17%
2020/07/13	14	47.52	17	47.36	46.90	-3	4,272	-0.07%
2020/07/10	31	47.46	34	47.36	47.20	-3	4,318	-0.07%
2020/07/09	54	48.72	48	48.87	48.70	6	4,381	0.14%
2020/07/08	24	46.83	33	46.68	47.30	-9	4,359	-0.21%
2020/07/07	11	45.18	3	45.53	45.00	8	4,366	0.18%
2020/07/06	12	46.00	16	46.13	45.75	-4	4,365	-0.09%
2020/07/03	6	45.53	14	45.44	45.40	-8	4,350	-0.18%
2020/07/02	10	46.48	9	46.18	45.85	1	4,360	0.02%
2020/07/01	10	45.48	23	45.35	45.55	-13	4,374	-0.30%
2020/06/30	4	44.78	5	44.65	44.75	-1	4,394	-0.02%
2020/06/29	26	45.52	30	45.61	45.10	-4	4,395	-0.09%
2020/06/24	22	44.28	126	44.58	44.60	-104	4,426	-2.35%	大賣/鉅額交易
2020/06/23	16	46.23	35	46.26	45.40	-19	4,536	-0.42%
2020/06/22	16	45.96	125	46.38	45.70	-109	4,500	-2.42%	大賣/鉅額交易
2020/06/19	109	48.30	121	48.00	47.30	-12	4,424	-0.27%	大買/大賣/
2020/06/18	285	49.80	205	49.78	50.20	80	4,241	1.89%	大買/大賣/
2020/06/17	142	46.71	91	46.92	47.50	51	3,829	1.33%	大買/
2020/06/16	240	44.99	103	44.85	43.95	137	3,552	3.86%	大買/大賣/鉅額交易
2020/06/15	42	44.18	40	44.27	44.90	2	3,451	0.06%
2020/06/12	7	40.80	18	40.07	41.10	-11	3,270	-0.34%
2020/06/11	6	41.16	9	41.36	40.20	-3	3,249	-0.09%
2020/06/10	13	41.86	27	41.74	41.80	-14	3,213	-0.44%
2020/06/09	5	40.65	2	41.28	40.95	3	3,183	0.09%
2020/06/08	1	41.20	9	41.29	40.95	-8	3,178	-0.25%
2020/06/05	1	40.70	5	40.90	40.90	-4	3,158	-0.13%
2020/06/04	6	40.19	2	40.15	39.90	4	3,144	0.13%
2020/06/03	2	39.38	2	39.30	39.35	0	3,171	0.00%
2020/06/02	1	39.25	5	38.90	38.90	-4	3,198	-0.13%
2020/06/01	0	0.00	5	39.12	39.05	-5	3,187	-0.16%
2020/05/29	7	39.07	6	39.00	39.00	1	3,179	0.03%
2020/05/28	6	39.13	7	39.01	38.75	-1	3,169	-0.03%
2020/05/27	7	39.31	19	39.44	39.20	-12	3,153	-0.38%
2020/05/26	15	40.74	17	40.73	40.05	-2	3,125	-0.06%
2020/05/25	10	40.71	3	40.75	40.70	7	3,086	0.23%
2020/05/22	9	40.96	5	41.41	40.40	4	3,055	0.13%
2020/05/21	11	40.35	0	0.00	40.40	11	3,006	0.37%
2020/05/20	7	39.83	2	39.95	39.85	5	2,976	0.17%
2020/05/19	9	40.13	5	40.41	40.00	4	2,958	0.14%
2020/05/18	11	40.63	16	40.48	41.00	-5	2,910	-0.17%
2020/05/15	24	39.25	16	39.16	38.75	8	2,849	0.28%
2020/05/14	13	40.59	25.1	40.63	39.70	-12.1	2,807	-0.43%
2020/05/13	18	39.99	41	39.93	39.85	-23	2,728	-0.84%
2020/05/12	12	40.63	8	40.75	40.70	4	2,674	0.15%
2020/05/11	26	39.74	32	39.87	40.20	-6	2,644	-0.23%
2020/05/08	54	41.67	48	40.79	40.10	6	2,586	0.23%
2020/05/07	27.6	44.05	31	43.72	44.00	-3.4	2,506	-0.14%
2020/05/06	150	44.43	85	44.16	43.30	65	2,424	2.68%	大買/
2020/05/05	150	43.22	128	43.33	41.85	22	2,126	1.03%	大買/大賣/
2020/05/04	129.1	41.14	128	40.96	42.40	1.1	1,950	0.05%	大買/大賣/
2020/04/30	133	38.17	110	38.28	38.95	23	1,748	1.32%	大買/大賣/
2020/04/29	5	37.18	10	37.17	37.05	-5	1,619	-0.31%
2020/04/28	2	37.35	2	37.30	37.05	0	1,642	0.00%
2020/04/27	16	37.09	8	37.12	37.10	8	1,707	0.47%
2020/04/24	11	37.38	22	37.44	37.00	-11	1,682	-0.65%
2020/04/23	12	37.10	10	37.12	37.25	2	1,626	0.12%
2020/04/22	1	36.00	12	35.59	35.80	-11	1,590	-0.69%
2020/04/21	7	36.58	1	36.85	35.45	6	1,578	0.38%
2020/04/20	7	36.81	5	36.71	36.35	2	1,544	0.13%
2020/04/17	7	37.01	5	37.02	36.20	2	1,513	0.13%
2020/04/16	22	37.54	67	37.48	37.10	-45	1,467	-3.07%
2020/04/15	46	36.96	23	37.48	37.30	23	1,400	1.64%
2020/04/14	131	37.51	68	37.68	38.10	63	1,324	4.76%	大買/
2020/04/13	77	36.65	74	36.77	36.45	3	1,168	0.26%
2020/04/10	41	35.97	43	35.58	35.30	-2	1,061	-0.19%
2020/04/09	1	34.55	4	34.61	34.35	-3	983	-0.31%
2020/04/08	8	34.13	8	33.95	34.20	0	964	0.00%
2020/04/07	12	34.34	11	34.63	34.10	1	950	0.11%
2020/04/06	48	35.32	34	34.96	34.95	14	922	1.52%
2020/04/01	38	35.18	40	35.01	34.75	-2	865	-0.23%
2020/03/31	12	34.35	5	34.32	34.20	7	822	0.85%
2020/03/30	28.4	34.62	132.5	34.75	34.70	-104.1	797	-13.05%	大賣/鉅額交易
2020/03/27	75.5	35.75	53	35.71	36.10	22.5	718	3.13%
2020/03/26	30	32.85	4	32.00	32.85	26	541	4.80%
2020/03/25	0	0.00	10	30.97	30.80	-10	529	-1.89%
2020/03/24	0	0.00	60	30.56	30.50	-60	525	-11.41%
2020/03/20	1	29.50	2	28.70	29.55	-1	516	-0.19%
2020/03/19	5	28.61	0	0.00	27.85	5	510	0.98%
2020/03/18	2	30.20	0	0.00	30.10	2	497	0.40%
2020/03/17	0.4	30.10	0	0.00	30.05	0.4	500	0.08%
2020/03/16	26	30.91	2	31.00	30.90	24	498	4.82%
2020/03/13	1	30.00	4	30.74	30.85	-3	492	-0.61%
2020/03/12	4	33.58	2	34.30	33.05	2	476	0.42%
2020/03/11	1	34.80	13	34.74	34.50	-12	467	-2.57%
2020/03/10	14	34.11	20	33.82	34.15	-6	461	-1.30%
2020/03/09	25	36.20	14	35.90	34.60	11	449	2.45%
2020/03/06	113	35.77	10	35.11	35.80	103	406	25.32%	大買/鉅額交易
2020/03/05	1	34.15	1	34.50	34.20	0	377	0.00%
2020/03/04	0	0.00	1	34.20	34.20	-1	383	-0.26%
2020/03/03	0	0.00	2	33.95	34.00	-2	396	-0.50%
2020/02/27	1	33.80	0	0.00	33.65	1	418	0.24%
2020/02/26	2	33.80	0	0.00	33.65	2	511	0.39%
2020/02/25	0	0.00	1	33.85	33.85	-1	630	-0.16%
2020/02/24	0	0.00	3	34.43	34.45	-3	627	-0.48%
2020/02/18	1	33.75	0	0.00	33.75	1	609	0.16%
2020/02/17	0	0.00	2	33.83	33.75	-2	609	-0.33%
2020/02/14	1	33.70	0	0.00	33.60	1	607	0.16%
2020/02/13	0	0.00	3	33.60	33.60	-3	607	-0.49%
2020/02/12	5	33.65	0	0.00	33.65	5	605	0.83%
2020/02/11	5	33.60	0	0.00	33.65	5	605	0.83%
2020/02/10	2	33.68	1	33.70	33.60	1	602	0.17%
2020/02/06	0	0.00	3	34.13	34.05	-3	592	-0.51%
2020/02/05	1	34.00	0	0.00	34.20	1	592	0.17%
2020/02/04	1	34.00	2	33.90	33.80	-1	585	-0.17%
2020/02/03	5	34.39	0	0.00	34.10	5	573	0.87%
2020/01/31	7	35.05	44	35.37	34.95	-37	566	-6.53%
2020/01/30	50	36.74	16	36.63	37.10	34	529	6.42%
2020/01/20	3	33.72	0	0.00	33.75	3	438	0.68%
2020/01/17	0	0.00	2	33.40	33.40	-2	436	-0.46%
2020/01/15	2	33.20	0	0.00	33.20	2	435	0.46%
2020/01/14	1	33.35	1	33.55	33.35	0	433	0.00%
2020/01/13	0	0.00	2	33.45	33.50	-2	431	-0.46%
2020/01/10	11	33.15	0	0.00	33.25	11	430	2.55%
2020/01/08	0	0.00	7	33.16	33.10	-7	430	-1.62%
2020/01/07	2	33.25	10	33.40	33.35	-8	432	-1.85%
2020/01/03	4	33.80	2	33.70	33.75	2	430	0.46%
2020/01/02	2	33.98	1	33.80	33.95	1	428	0.23%
2019/12/31	0	0.00	30	33.40	33.70	-30	423	-7.09%
2019/12/20	1	33.80	0	0.00	33.80	1	417	0.24%
2019/12/18	1	33.75	0	0.00	33.75	1	419	0.24%
2019/12/11	0	0.00	1	33.90	33.75	-1	408	-0.24%
2019/12/09	0	0.00	8	33.80	33.80	-8	403	-1.98%
2019/12/05	5	33.85	0	0.00	34.15	5	397	1.26%
2019/12/03	1	33.80	0	0.00	33.95	1	393	0.25%
2019/12/02	3	33.80	2	33.80	33.80	1	391	0.26%
2019/11/29	1	34.65	0	0.00	34.40	1	381	0.26%
2019/11/28	5	35.45	3	35.27	35.25	2	371	0.54%
2019/11/27	5	35.06	16	34.98	34.90	-11	354	-3.10%
2019/11/26	11	34.95	3	35.25	34.75	8	343	2.33%
2019/11/25	45	36.29	41	35.59	35.15	4	324	1.23%
2019/11/22	51	35.62	27	35.11	35.75	24	226	10.61%
2019/11/14	2	32.30	0	0.00	32.30	2	103	1.92%
2019/11/13	2	32.45	0	0.00	32.50	2	102	1.95%
2019/11/11	4	32.49	0	0.00	32.40	4	104	3.84%
2019/11/08	2	32.75	0	0.00	32.75	2	103	1.93%
2019/11/06	2	32.85	0	0.00	32.90	2	104	1.92%
2019/10/30	1	33.15	5	33.25	33.10	-4	111	-3.57%
2019/10/28	2	32.78	0	0.00	32.70	2	116	1.72%
2019/10/24	3	32.85	0	0.00	33.00	3	121	2.46%
2019/10/15	0	0.00	1	32.65	32.85	-1	132	-0.76%
2019/09/26	2	32.45	0	0.00	32.45	2	151	1.32%
2019/09/24	1	32.50	0	0.00	32.60	1	155	0.65%
2019/09/23	2	32.75	0	0.00	32.65	2	156	1.28%
2019/09/18	0	0.00	2	32.40	32.45	-2	150	-1.33%
2019/09/17	5	32.40	0	0.00	32.40	5	150	3.31%
2019/08/29	0	0.00	3	32.05	32.00	-3	158	-1.90%
2019/08/28	0	0.00	1	31.95	31.85	-1	159	-0.63%
2019/08/26	0	0.00	2.1	31.85	31.85	-2.1	159	-1.33%
2019/08/23	1	31.80	0	0.00	31.75	1	158	0.63%
2019/08/20	1	31.75	0	0.00	31.70	1	159	0.63%
2019/08/19	1	31.35	0	0.00	31.60	1	159	0.63%
2019/08/16	1	31.20	0	0.00	31.20	1	157	0.63%
2019/08/06	3.1	30.94	0	0.00	31.05	3.1	156	1.95%
2019/08/05	1	31.30	1	31.45	31.25	0	157	0.00%
2019/08/01	3	31.98	3	31.90	31.95	0	158	0.00%
2019/07/31	4	33.48	3	33.45	33.60	1	149	0.67%
2019/07/30	6	33.63	0	0.00	33.55	6	148	4.05%
2019/07/29	5	33.80	0	0.00	33.80	5	144	3.46%
2019/07/24	1	33.60	0	0.00	33.65	1	135	0.74%
2019/07/23	0	0.00	3	33.75	33.75	-3	134	-2.24%
2019/07/22	3	33.95	0	0.00	33.90	3	132	2.26%
2019/07/19	2	33.90	0	0.00	33.85	2	131	1.52%
2019/07/17	1	34.00	0	0.00	33.90	1	139	0.72%
2019/07/16	1	33.90	0	0.00	33.95	1	137	0.73%
2019/07/15	0	0.00	1.2	33.93	34.05	-1.2	138	-0.90%
2019/07/10	4	34.08	0	0.00	34.15	4	133	3.00%
2019/07/09	0.2	34.10	2	33.85	34.35	-1.8	127	-1.38%
2019/07/05	0	0.00	3	33.65	33.65	-3	121	-2.47%
2019/07/04	1	33.50	2	33.65	33.60	-1	133	-0.75%
2019/07/02	2	33.50	6	33.56	33.60	-4	135	-2.96%
2019/07/01	3	33.07	2	33.25	33.25	1	132	0.76%
2019/06/28	12	33.06	2	33.25	33.25	10	130	7.64%
2019/06/24	0	0.00	3	33.25	33.35	-3	131	-2.29%
2019/06/21	0	0.00	1	33.15	33.15	-1	129	-0.77%
2019/06/20	0	0.00	3	33.18	33.15	-3	131	-2.29%
2019/06/19	0	0.00	1	33.10	33.15	-1	130	-0.77%
2019/06/18	3	33.10	7	33.03	33.10	-4	130	-3.06%
2019/06/12	2	32.78	0	0.00	32.90	2	139	1.43%
2019/06/06	2	32.60	0	0.00	32.80	2	146	1.37%
2019/06/05	1	32.75	0	0.00	32.75	1	151	0.66%
2019/05/31	1	32.70	0	0.00	32.80	1	191	0.52%
2019/05/30	1	32.55	0	0.00	32.70	1	191	0.52%
2019/05/24	1	32.60	0	0.00	32.50	1	193	0.52%
2019/05/23	0	0.00	2	32.58	32.60	-2	201	-0.99%
2019/05/21	0	0.00	1	32.70	32.90	-1	205	-0.49%
2019/05/20	4	32.58	0	0.00	32.60	4	207	1.93%
2019/05/13	2	32.85	0	0.00	32.95	2	216	0.92%
2019/04/29	0	0.00	4	33.00	33.15	-4	207	-1.93%
2019/04/24	1	33.40	1	33.35	33.35	0	206	0.00%
2019/04/22	1	33.00	0	0.00	33.10	1	196	0.51%
2019/04/19	0	0.00	0	33.05	33.00	0	196	-0.01%
2019/04/17	1	33.00	0	0.00	33.30	1	193	0.52%
2019/04/16	0	32.75	0	0.00	32.95	0	192	0.01%
2019/04/15	0	0.00	0.8	33.00	33.00	-0.8	192	-0.39%
2019/04/10	0	0.00	1	33.90	33.55	-1	195	-0.51%
2019/04/09	1.8	33.70	0	0.00	33.90	1.8	183	0.96%
2019/04/02	1	32.85	1	32.85	32.85	0	183	0.00%
2019/04/01	0	0.00	1	32.85	32.85	-1	183	-0.54%
2019/03/28	0	0.00	1	32.75	32.85	-1	183	-0.54%
2019/03/27	0	0.00	1	32.50	32.60	-1	183	-0.55%
2019/03/20	0	0.00	1	32.65	32.70	-1	180	-0.55%
2019/03/15	0	0.00	1	33.05	33.00	-1	175	-0.57%
2019/03/11	2	33.50	0	0.00	33.35	2	171	1.17%
2019/03/08	2	34.40	3	34.23	34.25	-1	169	-0.59%
2019/02/25	0	0.00	1	33.00	32.95	-1	129	-0.77%
2019/02/22	0	0.00	3	33.20	33.00	-3	126	-2.37%
2019/02/21	0	0.00	3	32.65	32.60	-3	118	-2.53%
2019/02/20	1	32.55	2	32.60	32.70	-1	117	-0.85%
2019/02/19	1	32.70	10	32.52	32.50	-9	116	-7.75%
2019/02/18	13	32.57	5	32.54	32.70	8	112	7.10%
2019/02/15	0	0.00	3	31.95	31.65	-3	103	-2.89%
2019/02/12	0	0.00	1	31.85	31.75	-1	104	-0.96%
2019/01/28	1	31.30	0	0.00	31.20	1	105	0.95%
2019/01/23	1	31.40	0	0.00	31.40	1	104	0.96%
2019/01/10	0	0.00	0.1	31.55	31.70	-0.1	122	-0.06%
2018/11/16	0	0.00	1	30.15	30.25	-1	230	-0.43%
2018/11/13	0	0.00	1	29.70	30.00	-1	231	-0.43%
2018/11/09	1	29.70	0	0.00	29.70	1	234	0.43%
2018/11/01	1	29.40	0	0.00	29.45	1	253	0.39%
2018/10/11	1.1	30.34	0	0.00	30.90	1.1	286	0.39%
2018/10/09	5	31.80	0	0.00	31.80	5	277	1.80%
2018/10/08	1	31.80	0	0.00	31.80	1	292	0.34%
2018/10/05	4	31.85	0	0.00	31.85	4	323	1.24%
2018/10/04	0.3	32.50	1	32.60	32.50	-0.7	343	-0.20%
2018/10/03	0	0.00	6	32.90	32.80	-6	347	-1.72%
2018/10/02	0	0.00	2	32.90	32.60	-2	373	-0.54%
2018/10/01	1	32.80	3	32.85	32.80	-2	389	-0.51%
2018/09/27	0	0.00	2	32.30	32.35	-2	395	-0.51%
2018/09/26	4	32.16	2	32.30	32.15	2	397	0.50%
2018/09/21	6	32.43	1	32.45	32.40	5	397	1.26%
2018/09/19	0	0.00	4	33.24	32.80	-4	393	-1.02%
2018/09/18	0	0.00	10	32.64	32.60	-10	389	-2.57%
2018/09/17	5	32.33	0	0.00	32.25	5	387	1.29%
2018/09/14	30	33.83	32	33.88	33.15	-2	383	-0.52%
2018/09/13	5	32.70	0	0.00	32.70	5	329	1.52%
2018/09/12	0	0.00	2	31.35	31.35	-2	322	-0.62%
2018/09/04	0	0.00	2	31.95	32.00	-2	328	-0.61%
2018/08/31	0	0.00	5	31.90	31.90	-5	335	-1.49%
2018/08/24	4	31.65	0	0.00	31.70	4	362	1.10%
2018/08/23	0	0.00	2	31.90	31.80	-2	367	-0.54%
2018/08/21	0	0.00	1	32.15	31.80	-1	378	-0.26%
2018/08/16	1	31.60	0	0.00	31.55	1	419	0.24%
2018/08/13	3	31.63	2	31.88	31.75	1	424	0.24%
2018/08/06	1	32.80	0	0.00	32.70	1	502	0.20%
2018/08/02	2	33.15	0	0.00	32.95	2	495	0.40%
2018/08/01	0	0.00	1	34.40	34.60	-1	495	-0.20%
2018/07/30	5	34.25	0	0.00	34.25	5	499	1.00%
2018/07/27	0	0.00	1	34.45	34.50	-1	531	-0.19%
2018/07/26	1	34.40	1	34.30	34.40	0	558	0.00%
2018/07/24	0	0.00	5	34.40	34.40	-5	623	-0.80%
2018/07/20	0	0.00	9	34.30	34.40	-9	826	-1.09%
2018/07/19	0	0.00	1	34.30	34.15	-1	838	-0.12%
2018/07/18	3	34.05	1	34.15	34.10	2	891	0.22%
2018/07/17	0	0.00	2	34.45	34.40	-2	1,025	-0.20%
2018/07/16	10	34.87	2	34.60	34.85	8	1,041	0.77%
2018/07/13	9	34.86	13	34.75	35.05	-4	1,029	-0.39%
2018/07/12	0	0.00	2	34.00	34.05	-2	1,002	-0.20%
2018/07/11	2	32.65	0	0.00	32.65	2	984	0.20%
2018/07/10	8	33.56	4	33.90	32.95	4	979	0.41%
2018/07/09	1	32.15	3	32.98	34.50	-2	955	-0.21%
2018/07/05	2	33.08	26	33.00	32.90	-24	940	-2.55%
2018/07/04	1	33.65	24	33.40	33.45	-23	943	-2.44%
2018/06/29	2	33.90	0	0.00	33.90	2	953	0.21%
2018/06/15	5	34.35	0	0.00	34.35	5	983	0.51%
2018/06/13	0	0.00	5.1	34.75	34.75	-5.1	986	-0.51%
2018/06/12	0	0.00	5	35.00	34.60	-5	986	-0.51%
2018/06/08	0	0.00	4	34.65	34.45	-4	984	-0.41%
2018/06/07	0	0.00	3	35.02	34.75	-3	980	-0.31%
2018/06/06	1	34.95	0	0.00	34.95	1	983	0.10%
2018/06/01	0	0.00	2	35.08	34.90	-2	977	-0.20%
2018/05/31	0	0.00	1	34.40	34.70	-1	970	-0.10%
2018/05/29	1	34.25	0	0.00	34.25	1	967	0.10%
2018/05/28	6	34.48	0	0.00	34.40	6	962	0.62%
2018/05/24	3	35.52	3	35.73	35.45	0	947	0.00%
2018/05/18	0	0.00	1	34.95	35.15	-1	936	-0.11%
2018/05/17	6	35.50	0	0.00	35.05	6	937	0.64%
2018/05/16	109	36.13	2	35.85	35.80	107	931	11.49%	大買/鉅額交易
2018/05/15	0	0.00	1	35.90	35.90	-1	880	-0.11%
2018/05/11	0	0.00	1	34.20	34.20	-1	864	-0.12%
2018/05/09	1	34.25	0	0.00	34.50	1	849	0.12%
2018/05/08	1	34.40	0	0.00	34.25	1	844	0.12%
2018/05/07	0	0.00	1	34.80	34.60	-1	839	-0.12%
2018/05/04	0	0.00	1	34.50	34.50	-1	839	-0.12%
2018/05/03	0	0.00	9	35.68	35.55	-9	817	-1.10%
2018/05/02	5	37.18	0	0.00	37.25	5	789	0.63%
2018/04/30	3	37.60	2	37.60	36.60	1	754	0.13%
2018/04/27	10	36.98	2	37.10	36.90	8	723	1.11%
2018/04/26	20	37.20	41	37.75	36.50	-21	673	-3.12%
2018/04/25	0	0.00	1	34.40	34.90	-1	522	-0.19%
2018/04/24	4	35.60	3	35.27	34.70	1	509	0.20%
2018/04/23	55	36.61	48	35.98	37.00	7	457	1.53%
2018/04/20	11	34.35	8	34.35	33.90	3	324	0.93%
2018/04/18	0	0.00	13	33.30	33.30	-13	309	-4.20%
2018/04/17	5	33.40	18	33.50	33.30	-13	308	-4.21%
2018/04/16	3	34.02	2	33.98	33.75	1	322	0.31%
2018/04/13	7	34.28	0	0.00	34.05	7	325	2.15%
2018/04/12	0	0.00	2	34.58	34.40	-2	327	-0.61%
2018/04/11	0	0.00	2	34.40	34.65	-2	328	-0.61%
2018/04/10	24	34.87	0	0.00	34.50	24	329	7.29%
2018/04/03	0	0.00	77	34.51	34.60	-77	319	-24.12%
2018/04/02	0	0.00	96	34.75	34.75	-96	319	-30.00%
2018/03/30	0	0.00	4	34.95	34.80	-4	318	-1.26%
2018/03/29	1	34.90	3	35.05	35.05	-2	324	-0.62%
2018/03/28	3	34.25	0	0.00	34.50	3	323	0.93%
2018/03/27	0	0.00	1	34.55	34.70	-1	325	-0.31%
2018/03/26	82	34.46	10	34.50	34.55	72	330	21.77%
2018/03/21	70	34.49	2	34.48	34.50	68	335	20.28%
2018/03/20	1	33.90	1	33.80	33.95	0	336	0.00%
2018/03/16	0	0.00	1	33.45	33.45	-1	355	-0.28%
2018/03/12	0	0.00	1	33.55	33.40	-1	428	-0.23%
2018/03/08	1	32.95	0	0.00	32.90	1	481	0.21%
2018/03/07	0	0.00	2	32.93	32.90	-2	517	-0.39%
2018/03/05	3	32.53	0	0.00	32.40	3	628	0.48%
2018/03/01	0.3	32.90	0	0.00	32.90	0.3	672	0.04%
2018/02/27	1	32.80	0	0.00	32.70	1	690	0.14%
2018/02/23	0	0.00	2	32.80	32.90	-2	735	-0.27%
2018/02/22	3	32.53	1	32.65	32.70	2	774	0.26%
2018/02/21	2	32.55	1	32.50	32.60	1	844	0.12%
2018/02/12	5	32.07	0	0.00	32.10	5	923	0.54%
2018/02/09	0	0.00	1	32.90	32.75	-1	921	-0.11%
2018/02/08	1	33.05	0	0.00	33.25	1	933	0.11%
2018/02/07	1	33.45	1	33.55	33.25	0	953	0.00%
2018/02/05	5	34.25	0	0.00	34.35	5	978	0.51%
2018/01/26	0	0.00	10	35.50	35.65	-10	985	-1.01%
2018/01/25	0	0.00	1	34.55	34.70	-1	974	-0.10%
2018/01/24	2	34.50	0	0.00	34.60	2	974	0.21%
2018/01/23	3	34.60	0	0.00	34.70	3	974	0.31%
2018/01/22	0	0.00	1	34.75	34.70	-1	974	-0.10%
2018/01/19	2	34.90	0	0.00	34.80	2	970	0.21%
2018/01/18	2	34.78	14	34.75	34.80	-12	969	-1.24%
2018/01/17	1	34.80	0	0.00	34.90	1	967	0.10%
2018/01/15	0	0.00	2	34.95	34.80	-2	962	-0.21%
2018/01/12	2	34.25	1	34.40	34.30	1	958	0.10%
2018/01/10	9	34.41	2	34.50	34.10	7	963	0.73%
2018/01/09	2	36.03	0	0.00	35.85	2	946	0.21%
2018/01/05	46	36.03	0	0.00	36.00	46	937	4.90%
2018/01/04	47	35.94	0	0.00	35.80	47	936	5.02%