嘉里大榮 (2608)-台新券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
41.95
漲跌
▼0.35
漲幅
-0.83%
成交量
507張
產業
上市航運類股
325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

嘉里大榮 (2608)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	20	42.15	5.1	42.01	41.95	14.9	409	3.63%
2024/04/24	5	42.20	2.4	42.22	42.30	2.6	403	0.64%
2024/04/23	0	0.00	4.1	41.72	41.65	-4.1	392	-1.05%
2024/04/22	4	42.29	1	42.60	41.80	3	386	0.78%
2024/04/19	18	41.96	19	41.49	42.10	-1	354	-0.28%
2024/04/18	20	40.95	15.6	40.40	41.50	4.4	295	1.49%
2024/04/17	1	38.00	0	0.00	38.00	1	227	0.44%
2024/04/16	1	38.00	0.5	38.10	38.10	0.5	227	0.22%
2024/04/15	0	0.00	5	38.47	38.30	-5	220	-2.27%
2024/04/12	4	38.53	0	0.00	38.60	4	215	1.86%
2024/04/11	0.1	39.10	0	0.00	38.80	0.1	213	0.05%
2024/04/09	0	0.00	3	39.10	39.25	-3	210	-1.43%
2024/04/08	0	0.00	1	38.85	38.95	-1	207	-0.48%
2024/04/03	1	38.90	0	0.00	38.85	1	207	0.48%
2024/04/01	0	0.00	3	38.85	38.80	-3	206	-1.45%
2024/03/29	0	0.00	0.1	38.80	38.75	-0.1	206	-0.02%
2024/03/28	0	0.00	1	38.80	38.80	-1	206	-0.48%
2024/03/27	2	38.63	0	0.00	38.75	2	208	0.96%
2024/03/25	1.1	38.65	4	38.69	38.75	-3	210	-1.40%
2024/03/22	0	0.00	5	38.65	38.65	-5	209	-2.38%
2024/03/20	1	38.45	1	38.55	38.50	0	211	0.00%
2024/03/19	0	0.00	2	38.60	38.45	-2	207	-0.97%
2024/03/18	5	38.56	0	0.00	38.65	5	204	2.45%
2024/03/15	5	38.85	54	38.91	38.80	-49	202	-24.21%
2024/03/14	10	38.60	4	38.54	38.60	6	187	3.20%
2024/03/12	1	37.85	22	37.96	37.95	-21	175	-11.99%
2024/03/11	0.5	37.80	7	37.86	38.00	-6.5	174	-3.73%
2024/03/08	0	0.00	0.1	37.92	37.80	-0.1	175	-0.07%
2024/03/07	5	37.98	3.3	38.00	37.90	1.7	180	0.95%
2024/03/06	5	38.04	3	38.05	38.05	2	179	1.12%
2024/03/05	0	0.00	1	38.00	37.90	-1	177	-0.56%
2024/03/04	0	0.00	0.2	37.90	37.85	-0.2	175	-0.09%
2024/02/29	13	38.00	1	38.00	38.00	12	177	6.76%
2024/02/23	0	37.85	0	0.00	37.65	0	174	0.00%
2024/02/22	3.2	37.75	0	0.00	37.75	3.2	173	1.81%
2024/02/21	0	0.00	1	37.90	37.80	-1	173	-0.58%
2024/02/20	0	0.00	2	37.65	37.65	-2	174	-1.15%
2024/02/19	0	0.00	1	37.75	37.75	-1	176	-0.57%
2024/02/16	0	0.00	0.2	37.65	37.60	-0.2	180	-0.08%
2024/02/15	2	37.25	0	0.00	37.25	2	181	1.10%
2024/02/05	0	37.95	0	0.00	37.35	0	183	0.00%
2024/02/02	1	37.50	0	0.00	37.50	1	184	0.54%
2024/02/01	1	37.45	2	37.55	37.50	-1	186	-0.54%
2024/01/30	1	37.30	0	0.00	37.30	1	186	0.54%
2024/01/29	0	0.00	3	37.45	37.55	-3	188	-1.59%
2024/01/23	0	0.00	5	37.50	37.55	-5	191	-2.62%
2024/01/18	1	37.65	1	37.50	37.50	0	192	0.00%
2024/01/16	2	37.40	0	0.00	37.30	2	189	1.06%
2024/01/15	3	37.73	10	37.71	37.70	-7	185	-3.77%
2024/01/12	0	0.00	1	37.70	37.70	-1	185	-0.54%
2024/01/10	1	37.90	6	37.95	37.85	-5	184	-2.71%
2024/01/09	0.2	38.12	0	0.00	38.10	0.2	182	0.08%
2024/01/08	0.1	38.25	0	0.00	38.25	0.1	182	0.05%
2024/01/04	0	38.20	0.3	38.20	38.30	-0.3	181	-0.14%
2023/12/29	1	38.45	0	0.00	38.40	1	178	0.56%
2023/12/26	0.1	38.40	0	0.00	38.60	0.1	175	0.06%
2023/12/25	0.1	38.35	0	0.00	38.35	0.1	179	0.06%
2023/12/20	3	38.80	3	38.58	38.80	0	175	0.00%
2023/12/19	1	38.70	0	0.00	38.45	1	173	0.58%
2023/12/18	5	38.71	4	38.73	38.75	1	173	0.58%
2023/12/15	0.2	38.40	1	38.60	38.60	-0.9	170	-0.50%
2023/12/13	2	38.30	2	38.35	38.30	0	166	0.00%
2023/12/12	1	38.40	1	38.35	38.40	0	166	0.00%
2023/12/11	1	38.35	0	0.00	38.40	1	165	0.60%
2023/12/05	8	38.36	2	38.40	38.40	6	165	3.63%
2023/12/04	5	38.52	0	0.00	38.45	5	164	3.04%
2023/12/01	0	0.00	4	37.98	38.00	-4	157	-2.54%
2023/11/30	1	37.90	2	38.05	37.85	-1	159	-0.63%
2023/11/29	1	38.00	0	0.00	38.00	1	161	0.62%
2023/11/27	0	0.00	2	38.15	38.00	-2	170	-1.17%
2023/11/22	0	0.00	8	37.95	37.95	-8	173	-4.61%
2023/11/21	2.2	37.90	3	37.95	37.95	-0.8	175	-0.47%
2023/11/20	0	0.00	3	37.95	37.90	-3	172	-1.74%
2023/11/17	1	37.85	9	37.83	37.90	-8	172	-4.65%
2023/11/16	6	37.72	1	37.70	37.90	5	171	2.92%
2023/11/15	0	0.00	91	37.26	37.70	-91	172	-52.69%
2023/11/14	1	37.20	60	37.23	37.20	-59	170	-34.64%
2023/11/13	2	37.40	0	0.00	37.40	2	170	1.17%
2023/11/10	4	37.45	1	37.45	37.45	3	171	1.75%
2023/11/09	4	37.70	2	37.60	37.80	2	173	1.14%
2023/11/08	1	37.60	1	37.65	37.65	0	182	0.00%
2023/11/03	2	37.30	0	0.00	37.40	2	191	1.04%
2023/11/02	1	37.20	0	0.00	37.20	1	193	0.52%
2023/11/01	1	37.10	0	0.00	37.10	1	194	0.51%
2023/10/31	2	37.20	0	0.00	37.10	2	196	1.02%
2023/10/30	0.1	37.45	4	37.51	37.50	-3.9	197	-1.97%
2023/10/27	3	37.42	0	0.00	37.45	3	198	1.51%
2023/10/26	2	37.25	0	0.00	37.25	2	201	0.99%
2023/10/25	1	37.30	0	0.00	37.25	1	203	0.49%
2023/10/19	1	37.20	0	0.00	37.10	1	215	0.46%
2023/10/18	0	0.00	4	37.19	37.40	-4	217	-1.84%
2023/10/17	3	37.70	0	0.00	37.40	3	218	1.37%
2023/10/16	5	37.60	0	0.00	37.65	5	225	2.22%
2023/10/13	0.2	37.83	0	0.00	37.75	0.2	229	0.09%
2023/10/12	1	37.45	1	37.50	37.55	0	232	0.00%
2023/10/11	3	37.48	15	37.20	37.40	-12	232	-5.15%
2023/10/06	1	37.05	0	0.00	37.00	1	236	0.42%
2023/10/02	2	36.95	0	0.00	36.95	2	248	0.81%
2023/09/28	0.1	37.15	0	0.00	36.95	0.1	250	0.03%
2023/09/27	0	0.00	2	37.10	37.10	-2	246	-0.81%
2023/09/26	0	0.00	6	37.06	37.05	-6	246	-2.43%
2023/09/22	5	37.25	0	0.00	37.25	5	247	2.02%
2023/09/21	1	37.80	4	37.55	37.55	-3	246	-1.22%
2023/09/20	1.1	37.86	0	0.00	37.90	1.1	244	0.45%
2023/09/19	13	38.05	0	0.00	37.90	13	245	5.29%
2023/09/18	0.1	38.10	2	38.10	38.15	-1.9	245	-0.77%
2023/09/14	13	38.20	0	0.00	38.15	13	247	5.25%
2023/09/13	51	38.08	3	37.98	38.15	48	247	19.36%
2023/09/12	2	37.90	1	37.75	37.85	1	247	0.40%
2023/09/11	0	0.00	1	37.70	37.55	-1	248	-0.40%
2023/09/07	1	37.85	0	0.00	37.70	1	250	0.40%
2023/09/04	1	38.00	0	0.00	38.05	1	257	0.39%
2023/09/01	7	38.15	1.2	38.14	38.10	5.8	262	2.21%
2023/08/31	20	37.98	14	37.98	38.05	6	261	2.30%
2023/08/29	0	0.00	11	37.25	37.35	-11	252	-4.36%
2023/08/28	0	0.00	8	37.32	37.25	-8	251	-3.19%
2023/08/25	0	0.00	3	36.85	37.10	-3	252	-1.19%
2023/08/24	0	0.00	20	36.65	36.65	-20	249	-8.00%
2023/08/23	0	0.00	1	36.70	36.65	-1	251	-0.40%
2023/08/21	1	36.80	11	36.79	36.60	-10	254	-3.93%
2023/08/18	1	36.40	1	36.60	36.55	0	255	0.00%
2023/08/17	31	36.51	1	36.65	36.40	30	252	11.88%
2023/08/16	16	36.54	2	36.60	36.65	14	249	5.61%
2023/08/14	2	36.85	10	36.67	36.75	-8	242	-3.30%
2023/08/11	9	37.02	17	36.95	36.90	-8	238	-3.36%
2023/08/10	0	0.00	57	36.01	36.00	-57	229	-24.82%
2023/08/09	0	0.00	29	36.08	36.15	-29	227	-12.72%
2023/08/08	0	0.00	6	36.08	36.10	-6	226	-2.65%
2023/08/07	2	36.20	75	36.08	36.10	-73	224	-32.45%
2023/08/04	0	0.00	2	36.10	36.00	-2	223	-0.89%
2023/08/02	9	36.00	2	35.95	36.00	7	222	3.15%
2023/08/01	1	35.90	38	35.92	36.05	-37	219	-16.86%
2023/07/31	1	36.35	6	36.14	36.10	-5	218	-2.29%
2023/07/28	10	36.45	93	36.30	36.30	-83	215	-38.55%
2023/07/27	0	0.00	1	36.25	36.25	-1	212	-0.47%
2023/07/26	13	35.94	4	35.71	35.95	9	212	4.24%
2023/07/25	26	35.70	1	35.65	35.75	25	210	11.85%
2023/07/24	1	36.10	2	35.80	35.90	-1	206	-0.48%
2023/07/21	8	36.19	1	36.20	36.20	7	202	3.46%
2023/07/20	2	36.20	57	36.22	36.35	-55	200	-27.42%
2023/07/19	0	0.00	9	36.19	36.30	-9	197	-4.56%
2023/07/18	6	36.58	31	36.52	36.50	-25	193	-12.93%
2023/07/17	2.2	36.84	35	36.79	36.75	-32.8	190	-17.25%
2023/07/14	0	0.00	5	37.00	37.00	-5	188	-2.66%
2023/07/13	2	37.18	7	37.15	37.00	-5	187	-2.67%
2023/07/12	1	38.50	19	38.49	38.50	-18	186	-9.66%
2023/07/11	1	38.55	0	0.00	38.50	1	183	0.55%
2023/07/10	17	38.59	11	38.55	38.45	6	182	3.29%
2023/07/06	2.4	38.85	0	0.00	38.85	2.4	177	1.35%
2023/07/04	3.2	39.21	1	39.20	39.20	2.2	177	1.25%
2023/07/03	0	39.25	2	39.25	39.40	-2	178	-1.12%
2023/06/30	19	39.22	0	0.00	39.20	19	177	10.69%
2023/06/29	19	39.23	0	0.00	39.30	19	178	10.64%
2023/06/28	10	39.20	0	0.00	39.15	10	177	5.63%
2023/06/27	7	39.19	0	0.00	39.05	7	178	3.93%
2023/06/26	3	39.37	0	0.00	39.25	3	176	1.70%
2023/06/21	2.1	39.49	8	39.26	39.55	-5.9	179	-3.28%
2023/06/20	0	0.00	1	39.30	39.30	-1	177	-0.56%
2023/06/19	5	39.35	11	39.30	39.25	-6	177	-3.38%
2023/06/16	1	39.40	9	39.38	39.35	-8	177	-4.47%
2023/06/15	2	39.30	19.2	39.21	39.35	-17.2	176	-9.70%
2023/06/14	2	39.30	0	0.00	39.30	2	175	1.15%
2023/06/13	0	0.00	2	39.20	39.25	-2	176	-1.13%
2023/06/12	4	39.25	8	39.22	39.30	-4	175	-2.28%
2023/06/09	0	0.00	18	39.58	39.65	-18	173	-10.36%
2023/06/08	16	39.46	5	39.51	39.35	11	170	6.43%
2023/06/07	9	39.04	2	39.28	39.25	7	168	4.15%
2023/06/06	8	38.85	2	38.85	38.85	6	162	3.69%
2023/06/05	16	38.72	8	38.70	38.70	8	162	4.92%
2023/06/02	0	0.00	1	38.45	38.55	-1	161	-0.62%
2023/06/01	3	38.52	0	0.00	38.50	3	160	1.87%
2023/05/31	4	38.45	0	0.00	38.35	4	161	2.47%
2023/05/30	7	38.30	0	0.00	38.30	7	159	4.40%
2023/05/29	0.5	38.40	13	38.30	38.30	-12.5	161	-7.74%
2023/05/26	2	38.35	12	38.35	38.35	-10	164	-6.09%
2023/05/25	0	0.00	1	38.65	38.75	-1	164	-0.61%
2023/05/24	6	38.66	0	0.00	38.95	6	165	3.63%
2023/05/23	5.1	38.57	0	0.00	38.65	5.1	162	3.10%
2023/05/22	3.1	38.55	0	0.00	38.50	3.1	165	1.88%
2023/05/19	2	38.70	0	0.00	38.60	2	166	1.20%
2023/05/18	8	38.69	0	0.00	38.70	8	167	4.77%
2023/05/17	7.1	38.70	7	38.60	38.90	0.1	167	0.06%
2023/05/16	28	38.50	9	38.52	38.55	19	161	11.78%
2023/05/15	2	38.30	18	38.00	38.40	-16	162	-9.87%
2023/05/10	17	38.37	0	0.00	38.40	17	169	10.04%
2023/05/08	0	0.00	3	38.45	38.50	-3	177	-1.69%
2023/05/05	0	0.00	10	38.48	38.55	-10	184	-5.43%
2023/05/04	12	38.42	0	0.00	38.45	12	189	6.35%
2023/05/02	24	38.44	1	38.25	38.50	23	194	11.82%
2023/04/28	18	38.38	0	0.00	38.40	18	195	9.19%
2023/04/25	0	38.15	1	38.10	38.05	-1	200	-0.49%
2023/04/24	1	38.15	40	38.08	38.15	-39	200	-19.43%
2023/04/21	2	38.03	46	38.06	38.15	-44	201	-21.80%
2023/04/20	0	0.00	27	38.24	38.20	-27	203	-13.25%
2023/04/19	0	0.00	2	38.48	38.50	-2	209	-0.95%
2023/04/18	0	38.65	1	38.60	38.60	-1	230	-0.42%
2023/04/17	24	38.94	5	38.90	38.80	19	267	7.11%
2023/04/13	0.3	38.45	0	0.00	38.45	0.3	260	0.10%
2023/04/12	0	38.50	0	0.00	38.55	0	260	0.01%
2023/04/10	28	38.48	1	38.25	38.55	27	262	10.27%
2023/04/06	31.1	38.02	0	0.00	37.95	31.1	262	11.83%
2023/03/31	22	38.14	0	0.00	37.95	22	265	8.29%
2023/03/30	1	38.00	0	0.00	37.95	1	270	0.37%
2023/03/29	0	0.00	1	38.15	38.05	-1	275	-0.36%
2023/03/28	12	38.10	1	38.15	38.10	11	302	3.64%
2023/03/24	0	0.00	1	38.20	38.20	-1	327	-0.31%
2023/03/21	2	38.00	0	0.00	38.00	2	330	0.60%
2023/03/17	1	37.85	0	0.00	37.90	1	337	0.30%
2023/03/16	0	0.00	2	37.75	37.80	-2	336	-0.59%
2023/03/15	1	38.10	0	0.00	37.85	1	335	0.30%
2023/03/13	0.1	38.90	0	0.00	38.30	0.1	337	0.03%
2023/03/10	0.1	38.47	0	0.00	38.15	0.1	335	0.02%
2023/03/09	0	38.70	0	0.00	38.60	0	334	0.00%
2023/03/08	0	0.00	1	38.55	38.55	-1	334	-0.30%
2023/03/07	0	38.50	0	0.00	38.50	0	333	0.00%
2023/03/06	0.1	38.52	0	0.00	38.50	0.1	333	0.03%
2023/03/03	0	0.00	8	38.34	38.40	-8	334	-2.39%
2023/03/02	5	38.01	0	0.00	37.90	5	335	1.49%
2023/02/24	2	38.55	0	0.00	38.20	2	332	0.60%
2023/02/23	0.1	38.60	1	38.70	38.60	-0.9	328	-0.29%
2023/02/22	1	38.25	0	0.00	38.25	1	324	0.31%
2023/02/21	1	38.30	1	38.50	38.35	0	324	0.00%
2023/02/20	2	38.40	0	0.00	38.45	2	326	0.62%
2023/02/16	0	0.00	4	38.68	38.75	-4	329	-1.21%
2023/02/15	0	39.00	0	38.60	38.50	0	330	0.00%
2023/02/14	0	38.80	0	0.00	38.70	0	331	0.00%
2023/02/13	0	0.00	0	38.95	38.55	0	334	0.00%
2023/02/10	0.1	39.10	98	39.04	38.95	-98	332	-29.42%
2023/02/09	0	39.45	26	39.44	39.45	-26	331	-7.84%
2023/02/08	0	39.40	25	39.39	39.35	-25	331	-7.54%
2023/02/07	2	39.43	0	0.00	39.35	2	332	0.60%
2023/02/06	0	39.50	0	0.00	39.35	0	329	0.00%
2023/02/03	0	0.00	28	39.27	39.50	-28	337	-8.31%
2023/02/02	0	0.00	34.5	39.14	39.25	-34.5	332	-10.36%
2023/02/01	0	38.95	2	38.95	38.95	-2	329	-0.60%
2023/01/31	1	38.70	4.5	38.87	39.00	-3.5	327	-1.07%
2023/01/30	5.1	38.70	0	0.00	38.50	5.1	326	1.56%
2023/01/17	0	0.00	2	38.90	38.80	-2	325	-0.61%
2023/01/16	1	38.85	0	0.00	38.55	1	326	0.31%
2023/01/13	0.1	38.55	3	38.60	38.55	-2.9	327	-0.89%
2023/01/12	2	38.83	0	0.00	38.50	2	345	0.58%
2023/01/11	1	38.75	0	0.00	38.75	1	349	0.29%
2023/01/10	146	39.30	4	39.31	39.00	142	350	40.54%	大買/鉅額交易
2023/01/09	60	39.01	0	0.00	38.95	60	351	17.08%
2023/01/06	6	39.33	19.1	38.90	39.05	-13.1	347	-3.75%
2023/01/05	50.1	39.02	41	39.19	39.30	9.1	333	2.71%
2023/01/04	2	37.70	0	0.00	37.75	2	298	0.67%
2022/12/30	0	0.00	1	37.65	37.80	-1	304	-0.33%
2022/12/29	0	0.00	1	37.40	37.50	-1	305	-0.33%
2022/12/27	1	38.05	0.1	38.00	38.10	0.9	306	0.29%
2022/12/26	1	38.10	1	38.10	38.10	0	306	0.00%
2022/12/23	0	0.00	1	38.55	38.05	-1	311	-0.32%
2022/12/22	0.1	38.80	2	38.55	38.20	-1.9	320	-0.59%
2022/12/21	0	0.00	2	38.23	37.80	-2	326	-0.61%
2022/12/20	58	39.87	52	39.28	38.25	6	326	1.84%
2022/12/19	6	38.93	2	38.60	37.80	4	309	1.29%
2022/12/08	1	37.10	0	0.00	37.50	1	320	0.31%
2022/12/07	1	37.00	2	37.25	37.35	-1	322	-0.31%
2022/12/06	0.2	37.05	0	0.00	37.15	0.2	321	0.06%
2022/12/01	1	37.40	2	37.50	37.55	-1	321	-0.31%
2022/11/30	0	0.00	4	37.25	37.35	-4	319	-1.25%
2022/11/29	0	0.00	0	36.85	37.15	0	319	0.00%
2022/11/28	0	0.00	1	36.90	37.00	-1	322	-0.31%
2022/11/25	0	0.00	1	37.30	37.20	-1	324	-0.31%
2022/11/24	1	36.95	1	36.85	37.00	0	325	0.00%
2022/11/23	1	36.95	0	36.50	36.80	1	324	0.31%
2022/11/22	1	36.60	0	0.00	36.50	1	327	0.31%
2022/11/21	1	36.15	8	36.20	36.30	-7	328	-2.13%
2022/11/14	0	0.00	1	37.40	37.40	-1	340	-0.29%
2022/11/11	1	37.15	1	36.90	36.90	0	337	0.00%
2022/11/10	0	0.00	2	36.50	36.45	-2	339	-0.59%
2022/11/09	5	36.80	0.1	37.00	36.95	4.9	338	1.46%
2022/11/07	0	0.00	1	36.55	36.55	-1	340	-0.29%
2022/11/04	0	0.00	1	36.10	36.10	-1	340	-0.29%
2022/11/01	11	36.13	10	35.90	35.90	1	348	0.29%
2022/10/28	5	35.60	5	34.70	34.60	0	404	0.00%
2022/10/26	0	0.00	1	34.60	34.60	-1	441	-0.23%
2022/10/24	0	0.00	1	34.90	34.90	-1	447	-0.22%
2022/10/20	3	34.32	2	34.15	33.60	1	450	0.22%
2022/10/18	0	0.00	0.3	35.45	35.40	-0.3	435	-0.07%
2022/10/14	1	35.80	0	0.00	35.45	1	452	0.22%
2022/10/13	0	0.00	3	35.80	35.20	-3	462	-0.65%
2022/10/12	0	0.00	2	36.45	36.45	-2	465	-0.43%
2022/10/11	1	36.55	0	0.00	36.65	1	468	0.21%
2022/10/06	3	37.50	0	0.00	37.60	3	477	0.63%
2022/10/05	0	0.00	1.1	37.58	37.60	-1.1	486	-0.23%
2022/10/04	0	0.00	1	37.65	37.65	-1	495	-0.20%
2022/09/30	0	0.00	1	37.05	37.75	-1	497	-0.20%
2022/09/28	0.1	37.00	0	0.00	36.25	0.1	487	0.02%
2022/09/27	0.1	39.30	1	37.65	37.75	-0.9	491	-0.18%
2022/09/26	1.1	37.91	0	0.00	37.70	1.1	496	0.22%
2022/09/21	1	40.00	1	40.20	39.85	0	497	0.00%
2022/09/19	1	40.80	1	40.40	40.40	0	493	0.00%
2022/09/15	0	42.90	1	40.30	40.70	-1	503	-0.20%
2022/09/14	0	40.20	0	0.00	39.95	0	509	0.00%
2022/09/13	0	40.90	0	0.00	40.40	0	516	0.00%
2022/09/12	0	0.00	1	40.40	40.30	-1	528	-0.19%
2022/09/08	0	0.00	1	40.20	40.15	-1	542	-0.18%
2022/09/05	0	0.00	4	40.35	40.45	-4	564	-0.71%
2022/09/01	0	0.00	8	40.65	40.70	-8	580	-1.38%
2022/08/31	0	0.00	0	41.05	41.00	0	581	0.00%
2022/08/29	1	40.70	0	0.00	41.00	1	583	0.17%
2022/08/26	1	41.85	2	41.95	41.90	-1	581	-0.17%
2022/08/25	0	0.00	1	42.00	41.90	-1	581	-0.17%
2022/08/23	0	0.00	3	41.27	41.20	-3	583	-0.51%
2022/08/22	1	41.75	13	41.75	41.50	-12	590	-2.03%
2022/08/19	0	0.00	2	41.35	41.75	-2	589	-0.34%
2022/08/17	0	0.00	1	41.20	41.30	-1	592	-0.17%
2022/08/15	0	0.00	5	40.65	40.65	-5	603	-0.83%
2022/08/12	5	40.90	23	41.09	40.90	-18	604	-2.98%
2022/08/11	1	41.25	0	0.00	41.15	1	611	0.16%
2022/08/09	0	0.00	2	40.85	40.85	-2	624	-0.32%
2022/08/08	2.3	41.56	2.1	41.42	41.25	0.2	636	0.03%
2022/08/05	130	42.38	2	42.30	42.10	128	642	19.92%	大買/鉅額交易
2022/08/04	7	43.12	20.1	43.18	43.15	-13.1	647	-2.02%
2022/08/03	1	41.95	2.1	41.97	41.95	-1.1	603	-0.18%
2022/08/02	0	0.00	5	41.20	41.50	-5	595	-0.84%
2022/07/29	1	40.80	0	0.00	40.55	1	640	0.16%
2022/07/27	152	40.70	0	0.00	40.65	152	684	22.21%	大買/鉅額交易
2022/07/26	0	0.00	4	40.44	40.30	-4	697	-0.57%
2022/07/25	0	0.00	6	40.20	40.40	-6	735	-0.82%
2022/07/22	0	0.00	2	40.50	40.25	-2	809	-0.25%
2022/07/21	0	0.00	3	39.93	40.20	-3	938	-0.32%
2022/07/20	0	0.00	1	40.10	39.50	-1	1,190	-0.08%
2022/07/19	0	0.00	2	39.35	39.50	-2	2,192	-0.09%
2022/07/15	0	0.00	0	38.10	38.10	0	2,457	0.00%
2022/07/14	0	0.00	1	37.30	38.05	-1	2,469	-0.04%
2022/07/13	1	37.60	4	37.56	37.30	-3	2,470	-0.12%
2022/07/12	5	36.88	1	36.80	37.45	4	2,485	0.16%
2022/07/11	1	38.10	0	0.00	38.20	1	2,490	0.04%
2022/07/08	1	38.00	0	0.00	38.10	1	2,506	0.04%
2022/07/06	2	38.15	0	0.00	38.15	2	2,513	0.08%
2022/07/05	0	0.00	12	39.79	39.90	-12	2,522	-0.48%
2022/07/04	2	38.65	25	38.72	38.80	-23	2,511	-0.92%
2022/07/01	2	39.48	2	39.03	38.85	0	2,524	0.00%
2022/06/30	3	39.80	1	39.20	40.10	2	2,538	0.08%
2022/06/29	0	0.00	4.2	40.44	40.10	-4.2	2,596	-0.16%
2022/06/28	1	41.00	0	0.00	40.60	1	2,618	0.04%
2022/06/27	0	0.00	11	41.06	41.35	-11	2,636	-0.42%
2022/06/24	0	40.45	1	40.25	40.10	-1	2,670	-0.04%
2022/06/23	0	0.00	6.1	39.17	39.10	-6.1	2,791	-0.22%
2022/06/22	2	39.65	2	39.15	39.30	0	2,790	0.00%
2022/06/21	0	0.00	1	40.00	40.20	-1	2,790	-0.04%
2022/06/20	2	39.43	5	39.14	39.05	-3	2,789	-0.11%
2022/06/17	2.1	39.93	1	39.90	40.00	1.1	2,783	0.04%
2022/06/16	3.1	40.95	3	41.13	40.50	0.1	2,772	0.00%
2022/06/15	0.1	40.75	2	40.73	41.00	-1.9	2,771	-0.07%
2022/06/14	8	40.18	0	0.00	40.50	8	2,780	0.29%
2022/06/13	9	40.91	11	41.05	40.95	-2	2,780	-0.07%
2022/06/10	0	0.00	39	42.03	41.95	-39	2,778	-1.40%
2022/06/09	3	42.60	0	0.00	42.60	3	2,775	0.11%
2022/06/08	1	42.45	4	42.48	42.65	-3	2,777	-0.11%
2022/06/06	3	42.15	0	0.00	42.30	3	2,796	0.11%
2022/06/02	3	42.18	0	0.00	42.30	3	2,816	0.11%
2022/06/01	8	42.35	2	42.38	42.35	6	2,836	0.21%
2022/05/31	1	42.20	3	42.45	42.85	-2	2,838	-0.07%
2022/05/30	0	0.00	10	42.25	42.60	-10	2,841	-0.35%
2022/05/27	3	42.03	1	42.00	42.00	2	2,839	0.07%
2022/05/26	1	42.45	0	0.00	42.10	1	2,844	0.04%
2022/05/25	0	0.00	1	42.30	42.15	-1	2,854	-0.04%
2022/05/24	3	42.08	0	0.00	41.95	3	2,887	0.10%
2022/05/23	3	42.28	0	0.00	42.25	3	2,891	0.10%
2022/05/20	0	0.00	5	41.82	41.80	-5	2,899	-0.17%
2022/05/19	2	41.88	1	41.80	41.60	1	2,921	0.03%
2022/05/17	2	41.83	0	0.00	41.85	2	2,932	0.07%
2022/05/16	0	0.00	13	42.28	42.40	-13	2,930	-0.44%
2022/05/13	4	41.10	2.3	41.03	41.15	1.7	2,933	0.06%
2022/05/12	16.1	41.20	5	41.35	40.95	11.1	2,942	0.38%
2022/05/11	1	42.20	7	42.20	42.00	-6	3,003	-0.20%
2022/05/10	4	42.10	1	42.00	42.20	3	3,010	0.10%
2022/05/09	2	43.13	4	42.94	42.85	-2	3,019	-0.07%
2022/05/06	8.1	42.80	6	42.96	43.00	2.1	3,017	0.07%
2022/05/05	10	44.29	47	43.76	43.70	-37	3,015	-1.23%
2022/05/04	19.1	44.85	18	44.98	44.15	1.1	3,055	0.03%
2022/05/03	16	44.13	32	44.24	44.15	-16	3,097	-0.52%
2022/04/29	33.3	44.56	32	44.61	44.55	1.3	3,236	0.04%
2022/04/28	25	45.58	17	45.41	45.05	8	3,323	0.24%
2022/04/27	108	44.87	118	44.97	45.25	-10	3,308	-0.30%	大買/大賣/
2022/04/26	308.1	45.33	319.2	45.21	44.70	-11.2	3,233	-0.35%	大買/大賣/
2022/04/25	971	50.89	914.5	50.70	45.20	56.5	3,080	1.83%	大買/大賣/
2022/04/22	120.3	46.69	193.2	47.54	48.45	-73	2,220	-3.28%	大買/大賣/
2022/04/21	15	44.19	5	44.10	44.05	10	2,316	0.43%
2022/04/20	14	43.44	3	43.68	43.70	11	2,966	0.37%
2022/04/19	19	42.94	1	42.75	42.85	18	3,891	0.46%
2022/04/18	3	43.73	8	43.73	43.45	-5	4,310	-0.12%
2022/04/15	8	42.89	1	43.50	43.15	7	4,516	0.15%
2022/04/14	1	43.60	16	43.19	43.55	-15	4,767	-0.31%
2022/04/13	0	42.00	0	0.00	42.25	0	4,831	0.00%
2022/04/12	2	41.80	3	41.63	41.75	-1	4,863	-0.02%
2022/04/11	6.2	42.37	6	42.41	42.10	0.2	4,884	0.00%
2022/04/08	2	42.75	2	42.90	42.80	0	4,880	0.00%
2022/04/07	12	43.04	7	43.00	42.75	5	4,879	0.10%
2022/04/06	11	44.48	9	43.90	43.60	2	4,863	0.04%
2022/04/01	63	45.09	55	44.53	43.70	8	4,840	0.17%
2022/03/31	10	44.03	11	43.81	43.80	-1	4,783	-0.02%
2022/03/30	17	43.53	2	43.90	43.95	15	4,762	0.31%
2022/03/29	49	43.03	80	43.14	43.00	-31	4,743	-0.65%
2022/03/28	134	45.40	108.3	45.13	44.80	25.8	4,703	0.55%	大買/大賣/
2022/03/24	2	42.35	7	42.13	42.65	-5	4,576	-0.11%
2022/03/23	1	42.10	3	42.18	42.35	-2	4,579	-0.04%
2022/03/22	8	41.83	1	41.80	41.90	7	4,578	0.15%
2022/03/21	0	0.00	1	42.35	42.35	-1	4,577	-0.02%
2022/03/18	0	0.00	2.2	41.97	42.40	-2.2	4,583	-0.05%
2022/03/17	0	0.00	10	41.84	42.05	-10	4,588	-0.22%
2022/03/16	1	41.10	0	0.00	41.10	1	4,601	0.02%
2022/03/15	8	41.08	2	41.38	40.90	6	4,596	0.13%
2022/03/14	0	0.00	2.1	41.25	41.55	-2.1	4,597	-0.05%
2022/03/11	4	41.45	3	41.30	41.30	1	4,598	0.02%
2022/03/10	4.1	41.87	4	42.00	41.75	0.1	4,599	0.00%
2022/03/09	0.1	41.35	3	41.03	41.35	-3	4,599	-0.06%
2022/03/08	4	40.90	29	41.28	40.45	-25	4,613	-0.54%
2022/03/07	11.3	42.09	7	41.95	41.75	4.3	4,677	0.09%
2022/03/04	5.4	43.33	1	43.40	43.35	4.4	4,788	0.09%
2022/03/03	1	43.65	3	43.70	43.65	-2	4,930	-0.04%
2022/03/01	0.1	43.60	0	0.00	43.45	0.1	4,930	0.00%
2022/02/25	6	43.33	16	43.36	43.25	-10	4,928	-0.20%
2022/02/24	12.1	44.58	19	43.86	43.30	-6.9	4,915	-0.14%
2022/02/23	1	44.35	2	44.58	44.45	-1	4,885	-0.02%
2022/02/22	2.4	44.48	0	0.00	44.20	2.4	4,881	0.05%
2022/02/21	6	45.16	8.1	45.20	45.00	-2.1	4,870	-0.04%
2022/02/18	4.1	44.78	4	44.85	44.70	0.1	4,855	0.00%
2022/02/17	3.1	44.37	3	44.38	44.30	0.1	4,851	0.00%
2022/02/16	1.2	44.41	2	44.45	44.35	-0.8	4,846	-0.02%
2022/02/15	3	44.40	5	44.41	44.20	-2	4,846	-0.04%
2022/02/14	15	44.54	13	44.54	44.45	2	4,836	0.04%
2022/02/11	75	45.95	65.1	46.01	45.30	10	4,824	0.21%
2022/02/10	3.1	44.82	5	44.85	44.95	-1.9	4,750	-0.04%
2022/02/09	16	44.99	2.6	45.07	44.90	13.4	4,740	0.28%
2022/02/08	7	44.58	8	44.76	44.65	-1	4,724	-0.02%
2022/02/07	4.1	44.14	38	44.35	45.30	-34	4,706	-0.72%
2022/01/26	54.7	45.10	51	44.97	45.25	3.7	4,742	0.08%
2022/01/25	98	46.11	49.1	46.23	45.60	48.9	4,696	1.04%
2022/01/24	260.5	48.14	267	48.00	47.75	-6.5	4,638	-0.14%	大買/大賣/
2022/01/21	177	47.11	206	47.32	46.60	-29	4,496	-0.64%	大買/大賣/
2022/01/20	41	46.15	59	46.26	46.00	-18	4,371	-0.41%
2022/01/19	46.1	48.06	37	48.08	47.40	9.1	4,311	0.21%
2022/01/18	67	48.42	61	48.33	47.70	6	4,249	0.14%
2022/01/17	121	50.18	103	49.81	49.25	18	4,171	0.43%	大買/大賣/
2022/01/14	416.1	50.89	425	50.86	49.50	-8.9	4,028	-0.22%	大買/大賣/
2022/01/13	539.6	51.07	569	50.88	50.60	-29.4	3,690	-0.80%	大買/大賣/
2022/01/12	888.5	51.85	711.2	51.97	50.00	177.3	3,027	5.86%	大買/大賣/鉅額交易
2022/01/11	333.5	52.69	268.6	52.70	50.20	64.8	2,096	3.09%	大買/大賣/
2022/01/10	203	54.92	207.4	55.18	55.70	-4.3	1,678	-0.26%	大買/大賣/
2022/01/07	164.6	49.09	160.7	49.33	50.70	3.9	1,459	0.27%	大買/大賣/
2022/01/06	128	46.77	124	46.62	46.15	4	1,206	0.33%	大買/大賣/
2022/01/05	12	46.50	21.5	46.35	45.50	-9.5	1,138	-0.84%
2022/01/04	16.1	45.79	4.6	45.87	46.20	11.5	1,114	1.03%
2021/12/30	4	45.05	2.1	44.95	44.95	1.9	1,108	0.17%
2021/12/29	6	44.85	5	45.24	45.15	1	1,120	0.09%
2021/12/28	10	44.90	0	0.00	44.85	10	1,133	0.88%
2021/12/27	1	44.90	7	44.94	44.70	-6	1,157	-0.52%
2021/12/24	0	0.00	2	44.65	44.55	-2	1,176	-0.17%
2021/12/23	0	0.00	5.2	44.42	44.60	-5.2	1,184	-0.44%
2021/12/22	2	44.53	0	44.50	44.40	2	1,210	0.16%
2021/12/21	5	44.61	6	44.73	44.70	-1	1,213	-0.08%
2021/12/20	0.1	44.45	0	0.00	44.25	0.1	1,216	0.01%
2021/12/17	5	44.24	3	44.42	44.60	2	1,224	0.16%
2021/12/16	2	44.00	0	0.00	43.80	2	1,238	0.16%
2021/12/15	0	0.00	2	43.70	43.80	-2	1,259	-0.16%
2021/12/14	5.1	44.08	15	44.30	43.90	-9.9	1,278	-0.77%
2021/12/13	1	44.25	2	44.40	44.40	-1	1,300	-0.08%
2021/12/10	10	45.89	15	45.43	44.90	-5	1,413	-0.35%
2021/12/09	5	44.80	0	0.00	44.70	5	1,705	0.29%
2021/12/08	4	45.00	2	44.90	44.75	2	1,852	0.11%
2021/12/07	2	44.40	17	44.49	44.50	-15	2,137	-0.70%
2021/12/06	6	44.49	4	44.50	44.35	2	3,002	0.07%
2021/12/03	5.2	44.65	3	44.70	44.60	2.2	3,346	0.07%
2021/12/02	1	45.05	7	45.27	44.85	-6	3,474	-0.17%
2021/12/01	74.1	46.14	66	46.64	45.10	8.1	3,464	0.23%
2021/11/30	54	46.61	48	46.02	45.45	6	3,401	0.18%
2021/11/29	52.2	47.19	50.1	47.31	47.85	2.1	3,284	0.06%
2021/11/26	5	43.54	0	0.00	43.50	5	3,147	0.16%
2021/11/25	3	44.53	2	44.25	44.25	1	3,153	0.03%
2021/11/24	0	0.00	5	43.97	44.30	-5	3,159	-0.16%
2021/11/23	0	0.00	1	43.60	43.55	-1	3,168	-0.03%
2021/11/22	0	0.00	2	43.85	43.95	-2	3,173	-0.06%
2021/11/19	2	43.70	2	43.80	43.30	0	3,175	0.00%
2021/11/18	1	43.70	2	43.93	43.80	-1	3,185	-0.03%
2021/11/17	0	0.00	3	43.72	43.70	-3	3,210	-0.09%
2021/11/16	1	44.50	4	44.69	44.50	-3	3,220	-0.09%
2021/11/15	1	44.00	11	43.89	43.95	-10	3,231	-0.31%
2021/11/12	1	44.35	1.2	44.16	44.30	-0.2	3,260	-0.01%
2021/11/11	7.1	44.85	4	44.84	44.55	3.1	3,273	0.09%
2021/11/10	0	44.80	2	44.83	44.85	-2	3,290	-0.06%
2021/11/09	2.2	44.59	6	44.63	44.55	-3.8	3,305	-0.11%
2021/11/08	2.3	45.22	3	44.70	44.80	-0.7	3,307	-0.02%
2021/11/05	2	44.28	2	44.10	44.40	0	3,323	0.00%
2021/11/04	3	45.07	3.1	45.42	44.70	-0.1	3,333	0.00%
2021/11/03	72	45.53	53	45.26	45.40	19	3,336	0.57%
2021/11/02	6	43.88	3	43.88	43.95	3	3,293	0.09%
2021/11/01	5.1	43.32	2	43.38	43.35	3.1	3,328	0.09%
2021/10/29	2.1	43.10	3	43.32	43.35	-0.9	3,333	-0.03%
2021/10/28	3	43.07	15	42.92	42.90	-12	3,339	-0.36%
2021/10/27	2.3	42.74	0.1	42.90	42.70	2.2	3,367	0.07%
2021/10/26	1	43.15	0	43.30	42.90	1	3,391	0.03%
2021/10/25	33.1	44.11	21	43.30	42.85	12.1	3,410	0.35%
2021/10/22	5	42.29	2	43.35	42.20	3	3,411	0.09%
2021/10/21	3	43.10	6	43.51	43.85	-3	3,418	-0.09%
2021/10/20	1	42.75	1	42.80	42.60	0	3,415	0.00%
2021/10/19	3	42.17	12	42.28	42.45	-9	3,442	-0.26%
2021/10/18	7	41.42	9	41.48	41.60	-2	3,483	-0.06%
2021/10/15	2	42.05	4	41.91	42.20	-2	3,517	-0.06%
2021/10/14	7	41.23	2	41.20	41.50	5	3,548	0.14%
2021/10/13	2	41.28	2	41.30	41.10	0	3,570	0.00%
2021/10/12	2	41.85	23	41.87	41.80	-21	3,615	-0.58%
2021/10/08	6	42.85	11	43.42	42.60	-5	3,775	-0.13%
2021/10/07	17	43.54	25.1	43.50	43.40	-8.1	3,893	-0.21%
2021/10/06	10.1	42.24	0	0.00	42.05	10.1	3,982	0.25%
2021/10/05	2	42.50	2	42.55	43.60	0	4,044	0.00%
2021/10/04	9	44.49	45	43.90	43.15	-36	4,149	-0.87%
2021/10/01	17	44.84	24	45.08	44.65	-7	4,267	-0.16%
2021/09/30	2	46.80	1	46.10	46.45	1	4,362	0.02%
2021/09/29	10.2	46.49	10	46.19	46.00	0.2	4,461	0.00%
2021/09/28	3	47.18	2	47.18	47.30	1	4,602	0.02%
2021/09/27	3	47.47	8	47.51	47.40	-5	4,729	-0.11%
2021/09/24	0	0.00	6	47.44	47.40	-6	4,991	-0.12%
2021/09/23	4	47.39	10	47.49	47.25	-6	5,277	-0.11%
2021/09/22	12	47.51	13	47.45	47.50	-1	5,581	-0.02%
2021/09/17	12	49.15	6	49.18	48.85	6	5,962	0.10%
2021/09/16	11	48.92	9	48.93	48.90	2	6,350	0.03%
2021/09/15	102	49.34	120	49.66	49.70	-18	6,730	-0.27%	大買/大賣/
2021/09/14	338.1	50.96	291	50.91	49.45	47.1	7,068	0.67%	大買/大賣/
2021/09/13	75.1	49.61	76	49.89	49.00	-1	8,044	-0.01%
2021/09/10	239	53.53	281.1	54.48	52.40	-42.1	8,861	-0.47%	大買/大賣/
2021/09/09	797.4	59.93	871.5	58.99	56.50	-74.1	9,254	-0.80%	大買/大賣/
2021/09/08	255	55.87	157	56.00	56.90	98	8,692	1.13%	大買/大賣/
2021/09/07	169	50.73	53.1	50.45	51.80	115.9	8,436	1.37%	大買/鉅額交易
2021/09/06	2	47.13	1	47.50	47.10	1	8,389	0.01%
2021/09/03	1	47.83	1	47.20	47.00	0	8,474	0.00%
2021/09/02	7	48.13	4	48.44	47.95	3	8,602	0.03%
2021/09/01	2	48.93	4	48.93	49.05	-2	8,695	-0.02%
2021/08/31	5	48.48	1	49.00	48.00	4	8,837	0.05%
2021/08/30	2.1	49.25	2	49.13	49.15	0.1	9,057	0.00%
2021/08/27	3.1	50.03	7	49.59	49.55	-4	9,280	-0.04%
2021/08/26	5	49.39	2	49.30	49.15	3	9,757	0.03%
2021/08/25	1.3	49.75	6	49.39	49.45	-4.7	10,545	-0.04%
2021/08/24	6	49.59	4	49.58	49.65	2	11,579	0.02%
2021/08/23	10	49.51	6	49.05	49.05	4	12,305	0.03%
2021/08/20	2	48.40	1.1	48.19	48.00	0.9	12,581	0.01%
2021/08/19	2.3	48.53	6	48.62	48.00	-3.7	13,267	-0.03%
2021/08/18	7.1	49.39	19.3	48.14	49.95	-12.2	13,698	-0.09%
2021/08/17	3.1	49.00	2	48.13	47.70	1.1	14,172	0.01%
2021/08/16	6	49.45	22	49.38	49.70	-16	14,240	-0.11%
2021/08/13	4.1	50.33	4.1	50.49	50.00	0	14,475	0.00%
2021/08/12	1	51.40	2	51.40	51.70	-1	14,577	-0.01%
2021/08/11	1.1	51.59	17	51.51	51.80	-15.9	14,608	-0.11%
2021/08/10	1	52.90	8	52.53	51.80	-7	14,693	-0.05%
2021/08/09	5	52.86	4	52.93	52.50	1	14,812	0.01%
2021/08/06	3.2	53.98	7	53.74	53.30	-3.8	14,856	-0.03%
2021/08/05	15.2	52.91	10	52.68	52.80	5.2	14,885	0.03%
2021/08/04	2	55.90	2.2	56.14	56.20	-0.2	14,848	0.00%
2021/08/03	13	56.34	0	0.00	55.90	13	14,835	0.09%
2021/08/02	10	56.68	28.6	57.00	57.60	-18.6	14,816	-0.13%
2021/07/30	7.2	56.05	13	55.52	55.00	-5.8	14,785	-0.04%
2021/07/29	5	56.82	2	57.20	57.50	3	14,757	0.02%
2021/07/28	2	55.90	13	56.18	56.00	-11	14,733	-0.07%
2021/07/27	1	57.00	15	56.55	56.00	-14	14,709	-0.10%
2021/07/26	2.1	57.50	9	57.80	57.30	-6.9	14,690	-0.05%
2021/07/23	31.1	57.94	39	58.27	58.30	-8	14,675	-0.05%
2021/07/22	17	57.26	22.1	56.54	57.60	-5.1	14,644	-0.03%
2021/07/21	16	56.29	27	56.65	55.90	-11	14,594	-0.08%
2021/07/20	17.3	57.17	16	57.93	56.70	1.3	14,552	0.01%
2021/07/19	16.5	59.12	26.2	59.08	59.30	-9.7	14,511	-0.07%
2021/07/16	24	60.00	36	60.21	59.40	-12	14,485	-0.08%
2021/07/15	131.2	60.56	101	61.27	60.90	30.2	14,428	0.21%	大買/大賣/
2021/07/14	83	58.23	148.9	58.36	60.20	-65.9	14,264	-0.46%	大賣/
2021/07/13	34.7	60.36	50.7	60.77	60.00	-16	14,138	-0.11%
2021/07/12	23	62.88	24	63.05	62.30	-1	14,030	-0.01%
2021/07/09	57.1	63.81	16.1	63.52	63.50	41	13,951	0.29%
2021/07/08	48.1	65.03	94.3	64.57	66.50	-46.2	13,827	-0.33%
2021/07/07	57.8	63.84	78.1	63.51	63.10	-20.3	13,687	-0.15%
2021/07/06	42.5	65.67	55.2	65.49	64.60	-12.7	13,567	-0.09%
2021/07/05	81.6	65.20	117.6	64.84	65.90	-36	13,456	-0.27%	大賣/
2021/07/02	72.1	67.05	104.4	66.80	66.50	-32.4	13,286	-0.24%	大賣/
2021/07/01	148.1	69.39	147.6	69.34	67.50	0.6	13,152	0.00%	大買/大賣/
2021/06/30	147.3	69.67	205.6	69.19	69.20	-58.3	12,880	-0.45%	大買/大賣/
2021/06/29	297.3	71.27	254.5	71.96	69.80	42.8	12,579	0.34%	大買/大賣/
2021/06/28	322.1	72.11	343	72.20	71.60	-20.9	12,252	-0.17%	大買/大賣/
2021/06/25	381	71.79	254.6	71.66	70.40	126.4	11,846	1.07%	大買/大賣/鉅額交易
2021/06/24	382.7	71.16	346	71.57	71.30	36.7	11,436	0.32%	大買/大賣/
2021/06/23	254	68.35	317.2	67.98	67.60	-63.3	11,025	-0.57%	大買/大賣/
2021/06/22	1,262.5	76.59	998.3	75.54	71.00	264.2	10,562	2.50%	大買/大賣/鉅額交易
2021/06/21	760.1	71.07	784.7	71.47	74.00	-24.6	9,267	-0.27%	大買/大賣/
2021/06/18	502.5	68.03	458	68.15	67.30	44.5	8,297	0.54%	大買/大賣/
2021/06/17	201.1	63.44	155.7	63.13	65.30	45.4	7,610	0.60%	大買/大賣/
2021/06/16	68.3	62.85	52	63.08	61.30	16.3	7,302	0.22%
2021/06/15	92.3	63.81	101.1	63.37	63.80	-8.8	7,206	-0.12%	大賣/
2021/06/11	70.3	63.88	44.5	63.88	63.50	25.8	7,116	0.36%
2021/06/09	74	65.88	84	65.43	64.50	-10	6,865	-0.15%
2021/06/08	131	67.73	111.1	67.91	67.10	19.9	6,757	0.29%	大買/大賣/
2021/06/07	145.1	67.23	187.1	66.92	68.10	-42	6,604	-0.64%	大買/大賣/
2021/06/04	129.2	70.21	104.1	70.02	68.40	25.1	6,368	0.39%	大買/大賣/
2021/06/03	348.9	71.74	376.6	71.52	71.20	-27.7	6,134	-0.45%	大買/大賣/
2021/06/02	435.7	70.03	483.7	69.95	69.90	-47.9	5,641	-0.85%	大買/大賣/
2021/06/01	896.3	67.74	807.6	67.68	66.50	88.7	4,844	1.83%	大買/大賣/
2021/05/31	272.1	66.17	384.2	66.42	67.90	-112.1	3,805	-2.94%	大買/大賣/鉅額交易
2021/05/28	304.7	62.20	202.1	62.39	61.80	102.6	3,068	3.34%	大買/大賣/鉅額交易
2021/05/27	559.3	63.08	450.2	62.81	60.70	109.2	2,763	3.95%	大買/大賣/鉅額交易
2021/05/26	367.6	60.49	303	60.71	60.70	64.6	2,060	3.13%	大買/大賣/
2021/05/25	318.1	62.64	222.4	61.87	57.80	95.8	1,607	5.96%	大買/大賣/
2021/05/24	48	58.55	40	60.28	60.30	8	1,098	0.73%
2021/05/21	192.1	52.84	223	53.52	54.90	-31	1,011	-3.06%	大買/大賣/
2021/05/20	46	48.52	48	48.83	49.95	-2	756	-0.26%
2021/05/19	14	45.75	22	45.93	45.45	-8	631	-1.27%
2021/05/18	132.4	48.91	109	47.91	46.90	23.4	591	3.95%	大買/大賣/
2021/05/17	76.2	49.17	6	48.70	49.25	70.2	491	14.27%
2021/05/14	63	45.86	67	46.90	44.80	-4	359	-1.11%
2021/05/13	32	47.12	8.1	47.53	47.90	23.9	296	8.06%
2021/05/12	13.1	43.38	1	43.40	43.55	12.1	246	4.89%
2021/05/11	1	44.10	0	0.00	43.85	1	233	0.43%
2021/05/10	0	0.00	2	44.35	44.35	-2	227	-0.88%
2021/05/05	1	44.65	0	44.50	44.55	1	227	0.44%
2021/05/04	0	0.00	0.1	44.80	44.55	-0.1	227	-0.03%
2021/05/03	0	44.20	0	0.00	44.40	0	224	0.00%
2021/04/29	0	0.00	1	44.50	45.00	-1	223	-0.45%
2021/04/28	0	0.00	4	45.00	44.70	-4	222	-1.80%
2021/04/27	3	44.43	0	0.00	44.85	3	228	1.31%
2021/04/26	0	44.90	0	0.00	44.70	0	227	0.00%
2021/04/23	1	44.80	0	0.00	44.70	1	225	0.44%
2021/04/22	6	45.28	1	45.00	45.00	5	228	2.19%
2021/04/21	5	44.94	0	0.00	45.20	5	218	2.29%
2021/04/20	0	0.00	1	44.90	45.50	-1	219	-0.46%
2021/04/19	1	44.65	1	44.50	44.60	0	215	0.00%
2021/04/15	0	0.00	1	43.70	43.60	-1	213	-0.47%
2021/04/14	0	43.80	1	43.60	43.65	-1	229	-0.44%
2021/04/13	0	0.00	1	44.05	44.05	-1	231	-0.43%
2021/04/08	0	0.00	1	43.85	44.10	-1	238	-0.42%
2021/04/07	0	0.00	1	44.10	44.10	-1	239	-0.42%
2021/03/31	0	0.00	1	43.95	44.20	-1	249	-0.40%
2021/03/29	0	43.30	0	0.00	43.40	0	247	0.00%
2021/03/24	1	42.40	0	0.00	42.20	1	265	0.38%
2021/03/17	0.1	43.00	0	0.00	42.70	0.1	295	0.03%
2021/03/16	0	0.00	0.1	43.00	43.10	-0.1	295	-0.03%
2021/03/15	0	0.00	1	43.10	43.10	-1	298	-0.33%
2021/03/10	0	0.00	1	43.25	43.25	-1	298	-0.33%
2021/03/08	0	43.15	0	0.00	43.15	0	300	0.01%
2021/03/04	1	43.15	2.1	43.17	43.30	-1	303	-0.34%
2021/02/24	0	0.00	1	42.70	42.65	-1	308	-0.32%
2021/02/19	1	42.05	0	0.00	42.10	1	307	0.33%
2021/02/17	3	41.55	0	0.00	41.65	3	305	0.98%
2021/02/03	1	40.85	0	0.00	40.80	1	294	0.34%
2021/02/02	1	41.20	0	0.00	41.05	1	296	0.34%
2021/02/01	1	41.20	0	0.00	41.30	1	297	0.34%
2021/01/29	1	41.65	1	41.10	41.15	0	296	0.00%
2021/01/28	0	0.00	1	42.05	42.15	-1	294	-0.34%
2021/01/27	1	42.00	0	0.00	42.10	1	293	0.34%
2021/01/26	0.1	42.40	1	42.20	42.30	-0.9	295	-0.32%
2021/01/21	0	0.00	49	41.80	41.60	-49	290	-16.84%
2021/01/20	1	42.20	0	41.45	41.25	1	290	0.34%
2021/01/19	0	43.20	0	0.00	43.10	0	281	0.00%
2021/01/18	2	43.30	0	0.00	43.20	2	281	0.71%
2021/01/15	0	0.00	2	43.50	43.50	-2	279	-0.72%
2021/01/12	3	44.02	1	45.00	44.00	2	266	0.75%
2021/01/08	1	45.15	1	45.80	45.65	0	263	0.00%
2021/01/06	17	45.70	0	0.00	45.15	17	243	6.97%
2021/01/05	32	45.34	1	46.00	46.00	31	240	12.86%
2021/01/04	0	0.00	1	45.80	45.45	-1	236	-0.42%
2020/12/30	0	0.00	2	44.05	44.70	-2	222	-0.90%
2020/12/29	1	43.95	4	44.29	44.50	-3	220	-1.36%
2020/12/28	5	43.16	6.2	43.84	44.40	-1.2	219	-0.55%
2020/12/24	2	43.17	0	0.00	43.25	2	212	0.95%
2020/12/22	0	0.00	1	44.90	43.35	-1	214	-0.47%
2020/12/21	4	44.61	1	44.90	45.30	3	213	1.40%
2020/12/16	22	43.29	21	43.32	43.30	1	199	0.50%
2020/12/15	1	43.00	2	43.05	43.10	-1	181	-0.55%
2020/12/14	0	0.00	2.5	42.85	43.05	-2.5	178	-1.40%
2020/12/11	1	42.30	1	42.35	42.30	0	177	0.00%
2020/12/09	0	0.00	1	41.95	42.05	-1	171	-0.58%
2020/12/08	1	41.75	0	0.00	41.70	1	167	0.60%
2020/12/07	0	0.00	1	41.65	41.75	-1	165	-0.60%
2020/11/30	0	0.00	1	41.40	41.50	-1	159	-0.63%
2020/11/27	0	0.00	3	41.45	41.45	-3	158	-1.89%
2020/11/26	1	41.40	3	41.15	41.40	-2	156	-1.28%
2020/11/25	1	40.85	0	0.00	40.85	1	145	0.69%
2020/11/24	0	0.00	2	40.80	40.85	-2	143	-1.40%
2020/11/23	1	41.00	1	41.00	41.00	0	144	0.00%
2020/11/20	2	41.00	0	0.00	41.00	2	143	1.39%
2020/11/19	1	40.75	0	0.00	40.60	1	136	0.73%
2020/11/16	0	0.00	2	40.40	40.40	-2	138	-1.44%
2020/11/13	0	0.00	5	40.31	40.30	-5	139	-3.59%
2020/11/10	1	40.20	0	0.00	40.55	1	136	0.73%
2020/11/09	0.2	40.35	0	0.00	40.50	0.2	133	0.15%
2020/11/03	0	0.00	3	40.28	40.50	-3	132	-2.27%
2020/11/02	3	40.27	0	0.00	40.10	3	130	2.29%
2020/10/30	1	39.60	0	0.00	39.70	1	129	0.77%
2020/10/28	2	39.83	0	0.00	39.90	2	130	1.53%
2020/10/26	0	0.00	2	39.90	39.80	-2	130	-1.53%
2020/10/23	0	0.00	20	39.85	39.90	-20	130	-15.28%
2020/10/21	4	39.93	0	0.00	40.00	4	137	2.90%
2020/10/14	2	39.53	0	0.00	39.40	2	163	1.22%
2020/10/08	0	0.00	7	38.91	38.95	-7	175	-3.98%
2020/10/07	0	0.00	1	38.60	38.95	-1	177	-0.56%
2020/10/06	2	38.28	0	0.00	38.60	2	178	1.12%
2020/09/28	1	38.05	0	0.00	38.05	1	183	0.54%
2020/09/25	0	0.00	2	37.80	37.90	-2	186	-1.07%
2020/09/24	1	38.60	0	0.00	38.00	1	184	0.54%
2020/09/21	0	0.00	2	41.00	41.00	-2	175	-1.14%
2020/09/15	1	40.80	1	40.80	40.85	0	168	0.00%
2020/09/11	0	0.00	3	40.67	40.65	-3	170	-1.76%
2020/09/10	1	40.65	10	40.65	40.65	-9	171	-5.24%
2020/09/08	1	40.85	0	0.00	40.95	1	174	0.57%
2020/09/03	0	0.00	3	40.95	40.80	-3	187	-1.60%
2020/09/01	1	40.90	0	0.00	40.80	1	193	0.52%
2020/08/28	5	40.85	0	0.00	40.85	5	195	2.56%
2020/08/24	0.1	39.80	0	0.00	40.00	0.1	204	0.02%
2020/08/21	0	0.00	1	39.95	40.00	-1	206	-0.48%
2020/08/20	0	0.00	2	39.55	39.80	-2	207	-0.96%
2020/08/18	1	40.40	0	0.00	40.30	1	207	0.48%
2020/08/17	1	39.90	0	0.00	39.90	1	212	0.47%
2020/08/12	1	39.50	0	0.00	39.45	1	251	0.40%
2020/08/11	0	0.00	1	39.60	39.70	-1	277	-0.36%
2020/08/07	0	0.00	1	39.05	38.90	-1	287	-0.35%
2020/08/06	0	0.00	3	38.95	39.00	-3	289	-1.04%
2020/08/05	0	0.00	4	38.88	38.85	-4	297	-1.34%
2020/08/04	1	38.90	0	0.00	38.80	1	301	0.33%
2020/08/03	1	38.65	0	0.00	38.80	1	307	0.33%
2020/07/29	0	0.00	2	38.90	38.70	-2	314	-0.64%
2020/07/28	2	38.55	2	38.70	38.55	0	318	0.00%
2020/07/27	0	0.00	1	39.15	39.20	-1	319	-0.31%
2020/07/24	1	40.00	0	0.00	39.80	1	327	0.31%
2020/07/23	0	0.00	1	40.90	40.95	-1	327	-0.31%
2020/07/22	6	41.18	2	41.48	41.00	4	333	1.20%
2020/07/20	0	0.00	2	40.90	40.90	-2	320	-0.62%
2020/07/17	2	40.98	2	40.90	40.95	0	320	0.00%
2020/07/16	3	40.95	0	0.00	41.00	3	326	0.92%
2020/07/14	0	0.00	3	40.97	40.70	-3	320	-0.93%
2020/07/13	0	0.00	1	41.00	41.00	-1	320	-0.31%
2020/07/09	2	41.00	0	0.00	40.90	2	323	0.62%
2020/07/08	3	40.80	3	40.75	41.00	0	326	0.00%
2020/07/07	1	41.60	0	0.00	41.65	1	322	0.31%
2020/07/06	5	41.39	2	41.40	41.60	3	321	0.93%
2020/07/02	0	0.00	2	41.00	41.15	-2	320	-0.62%
2020/06/30	2	40.90	0	0.00	40.75	2	325	0.61%
2020/06/29	0	0.00	2	40.70	40.65	-2	328	-0.61%
2020/06/24	1	40.90	0	0.00	40.90	1	330	0.30%
2020/06/11	7	40.94	7	40.96	40.85	0	364	0.00%
2020/06/10	0	0.00	2	41.98	41.90	-2	364	-0.55%
2020/06/04	0	0.00	1	41.80	41.90	-1	380	-0.26%
2020/06/03	1	41.75	2	41.35	42.25	-1	384	-0.26%
2020/06/02	0	0.00	2	40.40	40.80	-2	380	-0.53%
2020/05/29	1	40.35	0	0.00	40.30	1	381	0.26%
2020/05/28	0	0.00	7	40.74	40.30	-7	384	-1.82%
2020/05/26	0	0.00	1	41.05	41.10	-1	389	-0.26%
2020/05/21	3	42.37	0	0.00	41.95	3	384	0.78%
2020/05/20	1	41.50	0	0.00	41.80	1	380	0.26%
2020/05/19	5	41.98	3	41.90	41.45	2	376	0.53%
2020/05/18	4	40.46	9	41.03	41.20	-5	363	-1.38%
2020/05/15	1	39.15	1	39.85	39.85	0	348	0.00%
2020/05/13	4	39.40	0	0.00	39.60	4	347	1.15%
2020/05/12	0	0.00	5	39.62	39.75	-5	347	-1.44%
2020/05/11	0	0.00	1	40.65	40.55	-1	340	-0.29%
2020/05/07	10	41.09	0	0.00	41.20	10	337	2.97%
2020/05/06	1	40.50	1	40.55	40.60	0	335	0.00%
2020/05/05	2	40.75	1	40.40	40.45	1	340	0.29%
2020/05/04	0	0.00	1	40.30	40.20	-1	340	-0.29%
2020/04/30	1	40.70	7	40.83	40.95	-6	341	-1.76%
2020/04/29	17	40.72	3	40.70	40.45	14	348	4.02%
2020/04/28	1	39.85	0	0.00	40.00	1	341	0.29%
2020/04/27	0	0.00	3	39.75	39.75	-3	345	-0.87%
2020/04/24	3	39.15	1	39.00	39.30	2	340	0.59%
2020/04/23	0	0.00	2	38.88	38.95	-2	337	-0.59%
2020/04/22	0	0.00	11	38.24	38.60	-11	334	-3.29%
2020/04/21	14	38.89	0	0.00	38.30	14	330	4.23%
2020/04/20	1	38.70	2	38.83	38.90	-1	322	-0.31%
2020/04/15	1	38.50	1	38.55	38.90	0	315	0.00%
2020/04/14	5	38.20	7	38.11	38.50	-2	316	-0.63%
2020/04/13	1	37.65	5	37.75	37.95	-4	316	-1.26%
2020/04/10	13	37.62	5	37.60	37.65	8	312	2.56%
2020/04/09	2	37.88	3	37.70	37.60	-1	313	-0.32%
2020/04/08	3	37.43	1	37.65	37.70	2	312	0.64%
2020/04/07	1	37.50	0	0.00	37.65	1	310	0.32%
2020/04/06	10	36.86	0	0.00	37.60	10	307	3.25%
2020/03/31	3	36.20	0	0.00	36.30	3	301	1.00%
2020/03/27	0	0.00	1	35.40	35.25	-1	297	-0.34%
2020/03/26	0	0.00	1	35.85	35.40	-1	295	-0.34%
2020/03/25	0	0.00	1	36.05	35.80	-1	291	-0.34%
2020/03/24	4	34.39	4	34.49	34.55	0	287	0.00%
2020/03/23	4	33.64	0	0.00	33.80	4	286	1.40%
2020/03/19	2	32.20	2	31.80	31.25	0	277	0.00%
2020/03/18	0	34.60	2	33.60	33.60	-2	269	-0.74%
2020/03/17	1	34.00	2	34.10	34.00	-1	263	-0.38%
2020/03/16	1	35.10	0	0.00	35.05	1	263	0.38%
2020/03/13	2	35.10	8	35.25	36.15	-6	257	-2.33%
2020/03/12	0	0.00	1	37.60	37.60	-1	249	-0.40%
2020/03/11	0	0.00	1	38.80	38.30	-1	243	-0.41%
2020/03/10	0	0.00	1	38.00	37.90	-1	238	-0.42%
2020/03/09	1	38.50	0	0.00	38.40	1	229	0.44%
2020/03/06	4	39.53	1	39.20	39.20	3	222	1.35%
2020/03/05	2	39.98	0	0.00	39.75	2	217	0.92%
2020/03/02	0	0.00	1	40.20	41.10	-1	211	-0.47%
2020/02/27	1	40.40	0	0.00	40.55	1	206	0.48%
2020/02/26	2	40.45	1	40.30	40.60	1	204	0.49%
2020/02/25	3	40.48	1	40.40	40.55	2	204	0.98%
2020/02/24	0	0.00	5	41.27	41.15	-5	201	-2.48%
2020/02/21	3	41.47	7	41.64	41.45	-4	201	-1.99%
2020/02/20	1	41.60	0	0.00	42.15	1	196	0.51%
2020/02/19	7	42.20	3	42.03	41.75	4	195	2.05%
2020/02/18	11	41.50	5	41.10	41.60	6	191	3.13%
2020/02/17	8	40.37	1	40.70	40.85	7	180	3.87%
2020/02/13	0	0.00	4	39.75	39.85	-4	171	-2.33%
2020/02/11	2	40.60	0	0.00	40.50	2	168	1.19%
2020/02/10	2	41.30	3	41.05	40.40	-1	169	-0.59%
2020/02/07	1	40.70	5	40.78	40.70	-4	166	-2.41%
2020/02/06	3	40.80	3	40.30	40.95	0	167	0.00%
2020/02/05	2	40.00	1	40.00	39.95	1	189	0.53%
2020/02/04	4	40.45	4	40.31	40.10	0	188	0.00%
2020/02/03	5	39.90	7	40.05	40.35	-2	184	-1.09%
2020/01/31	1	39.00	1	39.10	38.90	0	173	0.00%
2020/01/30	1	39.30	2.5	38.68	38.35	-1.5	177	-0.85%
2020/01/20	2	39.60	0	0.00	39.60	2	172	1.16%
2020/01/17	2	39.45	0	0.00	39.45	2	170	1.17%
2020/01/16	1	39.35	0	0.00	39.35	1	169	0.59%
2020/01/14	1	39.40	4	39.45	39.45	-3	175	-1.71%
2020/01/13	1	39.40	0	0.00	39.45	1	174	0.57%
2020/01/10	0	0.00	2	39.43	39.40	-2	172	-1.16%
2020/01/09	2	39.28	0	0.00	39.30	2	171	1.16%
2020/01/08	0	0.00	3	39.37	39.25	-3	173	-1.73%
2020/01/07	1	39.45	1	39.25	39.45	0	170	0.00%
2020/01/06	1	39.30	0	0.00	39.25	1	168	0.59%
2020/01/03	0	0.00	2	39.30	39.40	-2	167	-1.19%
2020/01/02	0	0.00	1	39.30	39.30	-1	165	-0.60%
2019/12/31	0	0.00	1	39.20	39.20	-1	164	-0.61%
2019/12/25	0	0.00	1	39.00	39.00	-1	162	-0.62%
2019/12/24	0	0.00	4	39.30	39.25	-4	162	-2.47%
2019/12/19	1	39.45	0	0.00	38.95	1	161	0.62%
2019/12/11	1	38.55	0	0.00	38.55	1	155	0.64%
2019/12/09	1	39.10	1	38.80	38.80	0	151	0.00%
2019/12/05	0	0.00	1	39.20	39.15	-1	149	-0.67%
2019/11/28	1	39.30	0	0.00	39.15	1	147	0.68%
2019/11/27	3	39.40	0	0.00	39.45	3	147	2.03%
2019/11/22	1	38.95	1	39.10	39.00	0	149	0.00%
2019/11/21	13	38.68	0	0.00	38.65	13	147	8.80%
2019/11/14	0	0.00	3	38.18	38.15	-3	140	-2.14%
2019/11/12	0	0.00	1	38.65	38.65	-1	140	-0.71%
2019/11/11	0	0.00	1	38.50	38.60	-1	141	-0.71%
2019/11/07	0	0.00	1	38.80	38.75	-1	140	-0.71%
2019/11/05	1	39.40	5	39.49	39.35	-4	136	-2.94%
2019/11/04	11	38.90	5	39.18	39.20	6	132	4.54%
2019/11/01	0	0.00	1	38.10	38.10	-1	104	-0.96%
2019/10/30	4	37.98	0	0.00	38.05	4	102	3.92%
2019/10/29	1	38.05	0	0.00	38.05	1	100	1.00%
2019/10/28	0	0.00	2	37.40	37.65	-2	93	-2.15%
2019/10/24	0.5	36.80	1	36.90	36.95	-0.5	90	-0.55%
2019/10/22	1	36.80	0	0.00	36.60	1	87	1.14%
2019/10/02	0	0.00	1	36.70	36.95	-1	103	-0.96%
2019/10/01	0	0.00	1	36.60	36.70	-1	107	-0.93%
2019/09/25	0	0.00	2	36.85	36.85	-2	114	-1.75%
2019/09/20	1	36.95	0	0.00	36.95	1	120	0.83%
2019/09/19	0	0.00	1	37.25	37.10	-1	123	-0.81%
2019/09/17	1	37.05	0	0.00	37.05	1	126	0.79%
2019/09/16	1	37.10	0	0.00	37.20	1	131	0.76%
2019/09/12	0	0.00	1	37.50	37.40	-1	138	-0.72%
2019/09/11	1	37.55	0	0.00	37.25	1	144	0.69%
2019/08/27	0	0.00	1	37.05	37.15	-1	173	-0.58%
2019/08/22	0	0.00	1	36.70	36.60	-1	216	-0.46%
2019/08/21	0	0.00	1	36.20	36.35	-1	316	-0.32%
2019/08/13	0	0.00	0.1	36.40	36.25	-0.1	331	-0.02%
2019/08/08	1.1	35.72	0	0.00	36.40	1.1	338	0.31%
2019/08/06	0	0.00	5	35.57	35.70	-5	341	-1.46%
2019/08/05	0	0.00	1	36.25	36.05	-1	340	-0.29%
2019/07/31	4	36.33	0	0.00	36.25	4	342	1.17%
2019/07/30	0	0.00	1	36.65	36.65	-1	343	-0.29%
2019/07/29	0	0.00	2	36.50	36.55	-2	344	-0.58%
2019/07/26	1	36.45	0	0.00	36.45	1	346	0.29%
2019/07/25	0	0.00	5	36.00	36.05	-5	346	-1.44%
2019/07/24	2.5	36.18	0	0.00	36.00	2.5	347	0.72%
2019/07/23	1	36.40	0	0.00	36.25	1	346	0.29%
2019/07/19	1	36.45	0	0.00	36.50	1	345	0.29%
2019/07/18	2	36.43	0	0.00	36.40	2	346	0.58%
2019/07/17	0.1	36.30	1	36.60	36.30	-0.9	346	-0.26%
2019/07/16	1	36.60	0	0.00	36.25	1	346	0.29%
2019/07/15	0	0.00	3	36.35	36.55	-3	348	-0.86%
2019/07/12	3	37.60	0	0.00	37.60	3	347	0.86%
2019/07/11	4	37.88	0	0.00	37.80	4	347	1.15%
2019/07/08	0	0.00	2	37.78	37.70	-2	343	-0.58%
2019/07/04	1	37.70	2	37.63	37.70	-1	341	-0.29%
2019/07/02	1	37.45	0	0.00	37.45	1	338	0.30%
2019/06/26	4	36.69	0	0.00	36.50	4	329	1.21%
2019/06/25	1	37.00	0	0.00	36.90	1	326	0.31%
2019/06/20	1	37.50	0	0.00	37.50	1	320	0.31%
2019/06/19	1	36.80	0	0.00	36.90	1	312	0.32%
2019/06/18	0	0.00	1	36.25	36.35	-1	305	-0.33%
2019/06/12	2	36.08	9	36.02	36.00	-7	287	-2.43%
2019/06/11	1	35.80	0	0.00	35.90	1	286	0.35%
2019/06/10	0	0.00	1	35.75	35.70	-1	284	-0.35%
2019/06/06	1	36.00	0	0.00	35.80	1	284	0.35%
2019/06/03	2	35.25	0	0.00	35.65	2	281	0.71%
2019/05/31	4	35.05	0	0.00	35.20	4	276	1.45%
2019/05/30	7	35.00	0	0.00	34.85	7	269	2.59%
2019/05/29	17.1	34.22	5	34.49	34.50	12.1	257	4.70%
2019/05/28	3	35.38	0	0.00	33.80	3	237	1.26%
2019/05/27	0	0.00	4	36.00	35.75	-4	137	-2.91%
2019/05/24	2	35.70	0	0.00	35.90	2	134	1.48%
2019/05/23	5	35.77	0	0.00	35.85	5	133	3.75%
2019/05/21	1	35.65	0	0.00	36.00	1	130	0.77%
2019/05/20	1	35.85	0	0.00	35.85	1	126	0.79%
2019/05/15	2	36.30	0	0.00	36.45	2	115	1.73%
2019/05/14	0	0.00	1	36.40	36.75	-1	113	-0.88%
2019/05/13	4	36.63	0	0.00	36.50	4	116	3.43%
2019/05/10	0	0.00	1	36.30	36.35	-1	118	-0.84%
2019/05/08	2	35.88	1	37.20	36.95	1	118	0.85%
2019/05/06	1	36.40	1	36.30	36.40	0	116	0.00%
2019/05/03	2	36.50	0	0.00	36.55	2	116	1.72%
2019/05/02	1	36.70	0	0.00	36.70	1	113	0.88%
2019/04/29	1	36.50	0	0.00	36.75	1	112	0.89%
2019/04/24	0	37.00	1	37.00	37.00	-1	114	-0.87%
2019/04/19	1	36.85	0	0.00	36.85	1	113	0.88%
2019/04/18	1	37.35	0.3	36.90	36.90	0.7	111	0.62%
2019/04/17	2.3	37.56	1	37.60	37.75	1.3	109	1.19%
2019/04/11	0	0.00	1	37.25	37.25	-1	103	-0.97%
2019/04/03	1	37.30	0	0.00	37.35	1	99	1.00%
2019/03/29	1	36.90	0	0.00	36.85	1	97	1.03%
2019/03/27	1	37.20	0	0.00	37.20	1	103	0.97%
2019/03/25	1	37.00	0	0.00	37.15	1	102	0.98%
2019/03/12	0	0.00	1	37.45	37.45	-1	112	-0.89%
2019/02/27	0	0.00	1	37.60	37.95	-1	134	-0.74%
2019/02/21	0	37.20	0	0.00	37.20	0	125	0.00%
2019/02/18	1	36.70	1	36.80	36.70	0	121	0.00%
2019/02/14	1	36.80	0	0.00	36.65	1	121	0.82%
2019/02/11	2	36.90	2	36.75	36.95	0	114	0.00%
2019/01/18	0.1	36.05	0	0.00	36.30	0.1	108	0.05%
2019/01/08	1	35.80	0	0.00	35.75	1	99	1.01%
2018/12/12	0.1	35.90	0	0.00	35.90	0.1	91	0.05%
2018/12/04	2	35.60	0	0.00	35.65	2	80	2.49%
2018/11/19	0	0.00	0	37.55	37.65	0	49	-0.04%
2018/11/12	5	37.45	0	0.00	37.40	5	54	9.23%
2018/11/05	0	0.00	2	37.25	37.50	-2	57	-3.50%
2018/10/24	0	0.00	4	37.46	37.30	-4	57	-6.93%
2018/10/19	1	37.70	0	0.00	37.75	1	58	1.70%
2018/10/18	1	37.60	2	37.35	37.65	-1	60	-1.66%
2018/10/17	2	37.80	1	37.75	37.75	1	62	1.60%
2018/10/11	0	0.00	1	38.50	38.40	-1	68	-1.45%
2018/10/05	0	0.00	2	39.00	39.10	-2	69	-2.89%
2018/08/20	0	0.00	1	40.25	40.25	-1	85	-1.17%
2018/08/14	0	0.00	1	40.10	40.30	-1	85	-1.17%
2018/08/13	0	0.00	1	40.40	40.05	-1	85	-1.17%
2018/08/10	1	40.40	0	0.00	40.40	1	84	1.18%
2018/08/09	1	40.30	0	0.00	40.30	1	87	1.15%
2018/07/26	0	0.00	1	40.25	40.45	-1	90	-1.10%
2018/07/25	0.1	40.20	0	0.00	40.30	0.1	92	0.11%
2018/07/23	1	40.45	1	40.70	40.40	0	91	0.00%
2018/07/16	0	0.00	1	39.30	39.40	-1	107	-0.93%
2018/07/12	1	38.65	0	0.00	38.65	1	109	0.91%
2018/07/10	3	40.00	7	39.91	40.00	-4	109	-3.67%
2018/07/09	0	0.00	5	39.96	39.90	-5	108	-4.62%
2018/07/06	0	0.00	13	39.79	39.90	-13	107	-12.11%
2018/07/05	0	0.00	36	39.85	39.80	-36	106	-33.68%
2018/07/03	8	39.75	0	0.00	39.70	8	108	7.40%
2018/06/29	2	39.75	0	0.00	39.75	2	107	1.87%
2018/06/28	2	39.40	0	0.00	39.40	2	107	1.86%
2018/06/27	5	39.25	0	0.00	39.40	5	106	4.69%
2018/06/26	21	39.32	0	0.00	39.20	21	106	19.71%
2018/06/25	7	39.49	0	0.00	39.60	7	106	6.56%
2018/06/22	5	39.55	0	0.00	39.55	5	106	4.70%
2018/06/21	10	39.39	0	0.00	39.45	10	106	9.38%
2018/05/31	0	0.00	3	40.00	39.05	-3	112	-2.66%
2018/05/30	0	0.00	2	39.90	39.90	-2	110	-1.81%
2018/05/22	2	39.80	0	0.00	39.90	2	119	1.67%
2018/05/11	0	0.00	2	39.80	39.90	-2	139	-1.43%
2018/05/02	0	0.00	3	40.00	40.05	-3	147	-2.03%
2018/04/27	1	40.45	0	0.00	40.50	1	149	0.67%
2018/04/26	0.3	40.50	3	40.55	40.65	-2.7	148	-1.81%
2018/04/23	11	40.30	2	40.00	40.15	9	147	6.09%
2018/04/20	0	0.00	5	39.56	39.25	-5	141	-3.54%
2018/04/10	3	37.50	0	0.00	37.70	3	144	2.08%
2018/04/09	3	37.30	0	0.00	38.00	3	144	2.08%
2018/04/02	0	0.00	2	37.60	37.80	-2	146	-1.37%
2018/03/26	0	0.00	3	37.60	37.80	-3	148	-2.02%
2018/03/23	0	0.00	2	37.90	37.65	-2	149	-1.34%
2018/03/22	1	37.95	0	0.00	37.90	1	148	0.67%
2018/03/21	0.1	37.70	0	0.00	37.90	0.1	148	0.07%
2018/03/13	2	38.70	0	0.00	38.70	2	149	1.34%
2018/03/12	1	38.45	0	0.00	38.60	1	147	0.68%
2018/02/08	1	38.60	10	37.42	38.45	-9	164	-5.47%
2018/02/07	2	37.00	0	0.00	37.00	2	161	1.24%
2018/02/06	0	0.00	1	36.65	37.10	-1	157	-0.64%
2018/01/30	1	38.60	0	0.00	38.55	1	148	0.68%
2018/01/29	0	0.00	1	38.45	38.60	-1	147	-0.68%
2018/01/26	1	38.70	1	38.45	38.70	0	146	0.00%
2018/01/25	2	38.73	1	38.70	38.75	1	145	0.69%
2018/01/24	0	0.00	1	38.70	38.70	-1	143	-0.70%
2018/01/23	0	0.00	7	38.61	38.60	-7	141	-4.95%
2018/01/19	0	0.00	2	38.90	38.65	-2	136	-1.46%
2018/01/18	2	38.88	0	0.00	38.90	2	138	1.45%
2018/01/17	1.1	38.60	3	38.60	38.75	-1.9	133	-1.42%
2018/01/16	3	38.60	0	0.00	38.60	3	131	2.28%
2018/01/11	1	38.15	0	0.00	38.30	1	133	0.75%
2018/01/08	2	38.60	0	0.00	38.50	2	134	1.50%
2018/01/03	0	0.00	1	38.40	38.45	-1	131	-0.76%
2018/01/02	3	38.40	0	0.00	38.40	3	132	2.27%