生達 (1720)-富邦-新營券商分點個股進出

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
62.2
漲跌
▲0.2
漲幅
+0.32%
成交量
158張
產業
上市生技醫療類股
231人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/12/17	0.1	62.40	1	62.20	62.20	-0.9	291	-0.31%
2024/12/16	0.1	62.40	0	0.00	62.00	0.1	291	0.03%
2024/12/13	1.9	63.61	0	0.00	63.00	1.9	289	0.64%
2024/12/12	1	64.50	0	0.00	64.00	1	286	0.35%
2024/12/11	1	64.70	0	0.00	64.60	1	285	0.35%
2024/12/06	0.1	64.30	0	0.00	64.10	0.1	289	0.03%
2024/12/05	0.1	64.40	0	0.00	64.30	0.1	289	0.03%
2024/12/03	0	0.00	1.1	65.00	64.40	-1.1	301	-0.35%
2024/12/02	0	0.00	0.1	65.00	64.70	-0.1	302	-0.03%
2024/11/29	0	0.00	0.1	64.90	64.90	-0.1	303	-0.03%
2024/11/28	0.1	63.60	0	0.00	63.60	0.1	301	0.04%
2024/11/27	0.1	64.20	0	0.00	64.00	0.1	301	0.03%
2024/11/21	1	64.60	0	0.00	63.90	1	300	0.33%
2024/11/19	0.2	62.30	0	0.00	62.60	0.2	299	0.06%
2024/11/18	4	63.13	0	0.00	62.70	4	303	1.32%
2024/11/13	0.1	63.60	0	0.00	63.60	0.1	305	0.02%
2024/11/12	1	63.40	0	0.00	63.30	1	311	0.32%
2024/11/11	1	63.70	0	0.00	63.50	1	316	0.32%
2024/11/08	0	0.00	0.1	64.50	64.00	-0.1	319	-0.03%
2024/11/05	0	0.00	0.2	64.30	63.80	-0.2	354	-0.04%
2024/11/04	0.1	63.40	10	63.24	63.30	-9.9	372	-2.67%
2024/10/25	1	64.20	0	0.00	64.20	1	451	0.22%
2024/10/24	1	64.30	0	0.00	64.30	1	492	0.20%
2024/10/18	0	65.20	0	0.00	64.90	0	648	0.00%
2024/10/16	1	63.80	1	66.80	66.80	0	658	0.00%
2024/10/15	0.1	64.00	0	0.00	64.00	0.1	645	0.02%
2024/10/14	1	63.90	0	0.00	63.90	1	647	0.15%
2024/10/09	4	64.08	0	0.00	64.00	4	656	0.61%
2024/10/08	1	64.80	0	0.00	64.60	1	656	0.15%
2024/10/07	1	64.60	1.3	65.02	65.30	-0.3	661	-0.04%
2024/10/04	3	63.67	1	63.80	63.60	2	656	0.31%
2024/09/13	0	64.30	0	0.00	64.40	0	752	0.00%
2024/09/12	0	64.00	0	0.00	64.50	0	758	0.00%
2024/09/11	2	63.90	0	0.00	63.70	2	762	0.26%
2024/09/10	5.2	64.00	0	0.00	63.90	5.2	767	0.67%
2024/09/09	2	64.00	0	0.00	64.40	2	767	0.26%
2024/09/05	1	64.70	0	0.00	65.00	1	778	0.13%
2024/08/28	0	0.00	1	67.00	66.80	-1	817	-0.12%
2024/08/26	0	0.00	2	66.20	66.20	-2	819	-0.24%
2024/08/23	0	66.30	0	0.00	65.90	0	820	0.00%
2024/08/20	0	0.00	0.2	66.80	66.30	-0.2	829	-0.02%
2024/08/19	1.1	65.64	0	0.00	65.60	1.1	836	0.13%
2024/08/16	2	65.95	1	66.00	65.80	1	849	0.12%
2024/08/13	2	65.50	0	0.00	65.90	2	1,002	0.20%
2024/08/08	1	64.90	0	0.00	65.10	1	1,033	0.10%
2024/08/07	3.1	66.57	0	0.00	66.30	3.1	1,039	0.29%
2024/08/06	9	65.40	0	0.00	66.20	9	1,054	0.85%
2024/08/05	2	67.25	0	0.00	66.40	2	1,045	0.19%
2024/08/02	0.6	71.23	3	70.70	70.50	-2.4	1,037	-0.23%
2024/08/01	0	0.00	2	73.20	73.30	-2	1,024	-0.20%
2024/07/31	1	74.50	0	0.00	74.40	1	1,014	0.10%
2024/07/30	4	74.68	0	0.00	74.60	4	1,002	0.40%
2024/07/29	0.3	76.28	0.1	78.00	75.50	0.2	984	0.02%
2024/07/26	0	0.00	6.1	78.70	78.70	-6.1	942	-0.65%
2024/07/23	0	0.00	5.4	76.00	77.40	-5.4	885	-0.61%
2024/07/19	1.4	75.98	2	75.05	73.50	-0.7	825	-0.08%
2024/07/18	0	0.00	3.1	75.08	75.80	-3.1	796	-0.39%
2024/07/08	0	0.00	2	74.00	72.80	-2	807	-0.25%
2024/07/04	2	73.35	1	72.70	72.80	1	821	0.12%
2024/07/03	0	0.00	3	74.73	75.00	-3	811	-0.37%
2024/07/01	0	0.00	1	74.60	74.90	-1	809	-0.12%
2024/06/28	0	73.40	10	74.00	74.20	-10	804	-1.24%
2024/06/27	0	0.00	2	75.00	73.80	-2	801	-0.25%
2024/06/24	0	0.00	3	73.80	73.90	-3	780	-0.38%
2024/06/21	0.1	72.10	0	0.00	72.00	0.1	764	0.01%
2024/06/20	0	0.00	7.8	72.72	72.90	-7.8	758	-1.03%
2024/06/18	1	71.40	1	71.30	71.50	0	738	0.00%
2024/06/14	0.2	71.00	0	0.00	71.10	0.2	738	0.03%
2024/06/13	1	70.80	0	0.00	70.80	1	741	0.13%
2024/06/12	1	71.60	3	71.77	71.40	-2	739	-0.27%
2024/06/11	0	0.00	4.1	71.87	71.50	-4.1	736	-0.56%
2024/06/06	1	70.20	0	0.00	70.10	1	718	0.14%
2024/06/04	0	0.00	2	71.05	70.90	-2	725	-0.28%
2024/05/31	0	69.30	0	0.00	69.90	0	723	0.00%
2024/05/28	0.8	69.60	0	0.00	69.50	0.8	735	0.11%
2024/05/27	0.1	69.10	0	0.00	69.40	0.1	752	0.02%
2024/05/24	0.4	70.20	0	0.00	69.50	0.4	755	0.06%
2024/05/23	1	69.70	0	0.00	70.70	1	761	0.13%
2024/05/22	4	70.13	1	71.50	70.30	3	754	0.40%
2024/05/21	0	0.00	0.9	71.10	71.20	-0.9	743	-0.12%
2024/05/20	4	71.62	3.3	72.96	70.60	0.7	730	0.10%
2024/05/17	3	71.77	13.1	72.16	72.10	-10.1	678	-1.48%
2024/05/16	0	0.00	13.8	68.87	68.90	-13.8	601	-2.30%
2024/05/15	0	0.00	1	67.90	68.00	-1	616	-0.16%
2024/05/14	0	0.00	13	68.44	68.30	-13	633	-2.05%
2024/05/10	0	0.00	14.3	67.24	67.40	-14.3	599	-2.39%
2024/05/08	1	65.20	1.1	65.40	65.20	-0.1	560	-0.02%
2024/05/07	0.1	63.60	0	0.00	63.50	0.1	548	0.02%
2024/05/06	0.5	63.50	1	63.50	63.50	-0.5	548	-0.09%
2024/05/02	0.1	63.30	0	0.00	63.20	0.1	546	0.02%
2024/04/29	0.1	63.10	0	0.00	63.10	0.1	548	0.02%
2024/04/25	2.1	62.35	0	0.00	62.20	2.1	541	0.38%
2024/04/24	2	62.40	0	0.00	62.70	2	543	0.37%
2024/04/22	3	61.27	0	0.00	61.50	3	547	0.55%
2024/04/19	4.1	60.91	2	61.00	60.90	2.1	548	0.38%
2024/04/18	0.2	62.30	0	0.00	62.00	0.2	537	0.03%
2024/04/17	0	0.00	0.2	63.00	62.40	-0.2	537	-0.03%
2024/04/16	6.7	62.01	0	0.00	62.00	6.7	551	1.21%
2024/04/15	4.1	63.73	0	0.00	63.60	4.1	541	0.75%
2024/04/12	4.1	64.89	1	64.30	64.20	3.1	537	0.57%
2024/04/11	6	64.68	0	0.00	64.70	6	545	1.10%
2024/04/10	1.6	65.79	0	0.00	65.70	1.6	535	0.30%
2024/04/09	0.6	66.57	0	0.00	66.50	0.6	535	0.11%
2024/04/08	1	65.80	0	0.00	66.50	1	535	0.19%
2024/04/03	3.2	65.74	0	0.00	65.70	3.2	533	0.59%
2024/04/01	3.1	66.39	0	0.00	66.40	3.1	536	0.58%
2024/03/29	0.1	66.10	0	0.00	66.40	0.1	533	0.02%
2024/03/28	0	0.00	0.2	66.69	66.20	-0.2	532	-0.04%
2024/03/27	4	65.90	16.5	66.20	66.30	-12.5	529	-2.36%
2024/03/26	1	65.60	0	0.00	65.20	1	538	0.19%
2024/03/25	0	0.00	1	66.00	66.10	-1	539	-0.19%
2024/03/21	1	65.70	0	0.00	65.70	1	559	0.18%
2024/03/19	50	65.56	0	0.00	65.40	50	560	8.92%
2024/03/14	0	0.00	1	65.80	65.60	-1	576	-0.17%
2024/03/11	1	65.40	0	0.00	65.30	1	597	0.17%
2024/03/08	1.2	65.37	0	0.00	65.40	1.2	618	0.19%
2024/03/07	4	66.43	0	0.00	66.40	4	658	0.61%
2024/03/04	0.5	66.60	0	0.00	66.40	0.5	698	0.07%
2024/03/01	1.5	66.40	0	0.00	66.50	1.5	750	0.20%
2024/02/29	3.5	66.69	1	66.70	66.90	2.5	837	0.30%
2024/02/27	3.5	68.20	0	0.00	68.10	3.5	820	0.43%
2024/02/26	1	68.30	2.2	68.33	68.50	-1.2	815	-0.15%
2024/02/23	0.3	67.10	1	67.60	67.10	-0.7	810	-0.09%
2024/02/21	0.1	67.50	2	67.60	67.60	-1.9	815	-0.23%
2024/02/20	0	0.00	1	67.80	67.70	-1	827	-0.12%
2024/02/19	0.1	68.00	2	68.00	68.00	-1.9	823	-0.23%
2024/02/16	4	68.50	6	68.47	68.40	-2	813	-0.25%
2024/02/15	0	0.00	2	67.10	67.00	-2	776	-0.26%
2024/01/30	1	64.20	0	0.00	64.20	1	768	0.13%
2024/01/26	1	64.01	0	0.00	63.90	1	771	0.13%
2024/01/24	0	0.00	0	64.20	64.00	0	773	0.00%
2024/01/23	1	64.00	2	63.90	64.10	-1	775	-0.13%
2024/01/19	0.2	63.60	0	0.00	63.40	0.2	789	0.02%
2024/01/18	3	62.90	0	0.00	62.90	3	790	0.38%
2024/01/17	0	0.00	2	63.20	63.10	-2	790	-0.25%
2024/01/11	0	0.00	1	64.80	64.70	-1	792	-0.13%
2024/01/10	3	64.43	0.2	64.90	64.60	2.8	806	0.35%
2024/01/09	0	0.00	5	66.64	66.60	-5	792	-0.63%
2024/01/05	0	0.00	0.4	66.44	66.50	-0.4	799	-0.05%
2024/01/04	0.3	65.26	0	0.00	64.70	0.3	790	0.04%
2023/12/29	1	65.90	0	0.00	65.90	1	826	0.12%
2023/12/28	0	0.00	0.5	66.30	66.00	-0.5	829	-0.06%
2023/12/22	1	65.00	25	65.00	65.10	-24	836	-2.87%
2023/12/21	19	65.64	5	66.60	65.30	14	835	1.68%
2023/12/20	1	66.20	0	0.00	66.20	1	829	0.12%
2023/12/19	0	66.80	0	0.00	66.50	0	828	0.00%
2023/12/14	12	67.05	10	66.50	66.50	2	813	0.25%
2023/12/12	3	66.80	0	0.00	66.60	3	815	0.37%
2023/12/11	3	67.70	2	67.40	67.50	1	811	0.12%
2023/12/08	6	66.60	0	0.00	66.50	6	826	0.73%
2023/12/07	0	0.00	22	67.32	66.70	-22	845	-2.61%
2023/12/06	16.3	67.50	5	67.74	67.50	11.3	857	1.32%
2023/12/05	1.1	68.49	0	0.00	68.20	1.1	842	0.13%
2023/12/04	5	69.36	15.5	69.10	69.90	-10.5	824	-1.27%
2023/12/01	12	67.89	1	67.90	68.00	11	781	1.41%
2023/11/30	2	66.40	0	0.00	66.50	2	752	0.27%
2023/11/29	6	66.58	0	0.00	66.90	6	742	0.81%
2023/11/28	21	67.22	4	66.93	66.10	17	736	2.31%
2023/11/27	0	0.00	35	68.81	68.70	-35	685	-5.11%
2023/11/24	0.1	63.60	0	0.00	63.60	0.1	597	0.01%
2023/11/22	0	0.00	2	63.75	63.60	-2	599	-0.33%
2023/11/21	6	62.80	0	0.00	62.80	6	591	1.01%
2023/11/20	6	62.60	3	63.20	62.90	3	593	0.51%
2023/11/17	12	62.15	2	62.40	62.20	10	590	1.69%
2023/11/15	1	60.50	0	0.00	60.40	1	579	0.17%
2023/11/10	0	0.00	10	60.71	60.80	-10	597	-1.67%
2023/11/08	2	61.25	0	0.00	61.00	2	635	0.31%
2023/11/07	2.5	61.86	0.4	62.10	61.50	2.1	657	0.32%
2023/11/06	0.2	61.75	0.3	61.50	61.70	-0.1	730	-0.01%
2023/11/03	11	61.55	0	0.00	61.50	11	734	1.50%
2023/11/02	1	60.90	0	0.00	61.00	1	736	0.14%
2023/10/30	2	61.50	0	0.00	61.20	2	766	0.26%
2023/10/27	2.2	60.81	0	0.00	60.90	2.2	766	0.28%
2023/10/26	1	59.90	0	0.00	59.80	1	766	0.13%
2023/10/25	0.2	60.70	0	0.00	60.40	0.2	779	0.03%
2023/10/24	0	0.00	4	59.98	60.00	-4	785	-0.51%
2023/10/23	1.2	58.38	0	0.00	59.40	1.2	796	0.15%
2023/10/20	2.4	58.53	0	0.00	58.70	2.4	800	0.30%
2023/10/19	5	59.40	0	0.00	59.80	5	801	0.62%
2023/10/18	5.3	59.32	0	0.00	60.30	5.3	806	0.66%
2023/10/17	3	60.24	0	0.00	60.30	3	796	0.38%
2023/10/16	3.1	60.87	0	0.00	60.20	3.1	811	0.38%
2023/10/13	4	61.33	0	0.00	61.10	4	821	0.49%
2023/10/12	7.1	61.33	0	0.00	61.50	7.1	830	0.85%
2023/10/11	18.2	61.92	0	0.00	61.10	18.2	838	2.17%
2023/10/05	3	65.33	0	0.00	65.60	3	820	0.37%
2023/10/04	1.2	64.75	0	0.00	65.00	1.2	847	0.14%
2023/10/03	0	0.00	0.6	66.60	66.10	-0.6	850	-0.07%
2023/10/02	2	65.65	0	0.00	66.10	2	859	0.23%
2023/09/28	0	0.00	3	65.73	66.10	-3	862	-0.35%
2023/09/27	3	64.63	0	0.00	64.50	3	867	0.35%
2023/09/26	2.1	65.25	1	65.50	64.80	1.1	882	0.13%
2023/09/25	1	65.80	2.3	65.82	65.80	-1.3	904	-0.14%
2023/09/21	5.5	64.52	0	0.00	64.50	5.5	946	0.58%
2023/09/20	0	0.00	0.4	65.41	65.20	-0.4	954	-0.04%
2023/09/19	0.3	65.80	0	0.00	65.80	0.3	996	0.03%
2023/09/14	0	0.00	1.3	67.10	67.00	-1.3	1,009	-0.13%
2023/09/13	1	67.10	3.2	67.16	67.20	-2.2	1,014	-0.22%
2023/09/12	0.1	66.00	8.3	65.87	66.20	-8.2	999	-0.82%
2023/09/11	1.1	64.80	4	65.07	64.80	-2.9	989	-0.30%
2023/09/08	1.1	62.75	0	0.00	63.60	1.1	983	0.11%
2023/09/07	2	63.40	0	64.60	63.50	2	995	0.20%
2023/09/06	0	0.00	0	64.40	64.30	0	1,021	0.00%
2023/09/04	1.3	63.73	0	0.00	63.90	1.3	1,158	0.11%
2023/08/31	1	63.40	1.1	63.62	63.80	-0.1	1,247	-0.01%
2023/08/30	1	62.70	0	0.00	62.90	1	1,256	0.08%
2023/08/28	2.1	61.62	0	0.00	61.50	2.1	1,272	0.16%
2023/08/24	0.4	62.78	0	0.00	62.70	0.4	1,282	0.03%
2023/08/23	1.1	63.03	0	0.00	63.00	1.1	1,291	0.09%
2023/08/22	2	63.95	1	64.10	64.00	1	1,303	0.08%
2023/08/18	2	63.80	0.2	65.20	64.10	1.8	1,326	0.13%
2023/08/17	0.1	62.60	0	0.00	63.20	0.1	1,326	0.01%
2023/08/16	3	63.00	1	63.00	63.00	2	1,343	0.15%
2023/08/15	0	0.00	1	62.90	63.00	-1	1,372	-0.07%
2023/08/14	4	62.40	0	0.00	61.70	4	1,389	0.29%
2023/08/11	0	0.00	1	66.00	65.40	-1	1,378	-0.07%
2023/08/10	8	65.43	16.5	64.20	64.70	-8.5	1,362	-0.62%
2023/08/09	0	0.00	0.1	62.20	62.00	-0.1	1,305	-0.01%
2023/08/08	10	61.20	0	0.00	61.20	10	1,333	0.75%
2023/08/04	1	61.10	0	0.00	61.00	1	1,461	0.07%
2023/08/02	5.1	63.27	1	63.12	63.40	4.1	1,525	0.27%
2023/07/31	1	64.40	0	0.00	64.40	1	1,601	0.06%
2023/07/28	4.3	64.19	0	0.00	64.30	4.3	1,685	0.25%
2023/07/27	1	65.40	0	0.00	65.40	1	1,728	0.06%
2023/07/26	4.6	65.47	0	0.00	65.20	4.6	1,852	0.25%
2023/07/21	0.1	66.20	0	0.00	66.10	0.1	2,209	0.00%
2023/07/20	1.5	66.67	0	0.00	66.50	1.5	2,334	0.06%
2023/07/19	3	67.07	0.1	67.60	66.60	2.9	2,425	0.12%
2023/07/18	0.1	66.30	0	0.00	65.70	0.1	2,501	0.00%
2023/07/17	1	66.90	0.3	67.83	67.70	0.7	2,548	0.03%
2023/07/14	0	0.00	1.1	66.00	66.00	-1.1	2,671	-0.04%
2023/07/13	0	65.05	0	0.00	64.90	0	2,825	0.00%
2023/07/12	15.3	65.36	10	65.20	64.30	5.3	2,978	0.18%
2023/07/11	0.2	65.94	1	65.40	65.50	-0.8	2,990	-0.03%
2023/07/10	0.1	67.64	0	0.00	67.20	0.1	2,990	0.00%
2023/07/07	2.7	68.00	0	0.00	67.80	2.7	2,998	0.09%
2023/07/06	2.6	69.13	1	69.10	69.10	1.6	2,991	0.05%
2023/07/05	0	0.00	0	70.30	69.90	0	2,993	0.00%
2023/07/04	1	69.90	0	0.00	69.60	1	2,990	0.03%
2023/07/03	1	70.50	0	0.00	70.70	1	2,981	0.03%
2023/06/30	0	0.00	1	71.30	71.80	-1	2,960	-0.03%
2023/06/29	1	70.00	1	70.30	70.30	0	2,938	0.00%
2023/06/28	0	0.00	0.1	69.80	69.00	-0.1	2,931	0.00%
2023/06/26	1	68.20	0	0.00	67.70	1	2,900	0.03%
2023/06/20	2	68.70	0	0.00	68.30	2	2,899	0.07%
2023/06/19	2	68.91	0	0.00	69.20	2	2,896	0.07%
2023/06/15	1	69.00	0	0.00	70.00	1	2,898	0.03%
2023/06/14	3	69.77	0	0.00	69.80	3	2,919	0.10%
2023/06/13	0	0.00	3	70.80	70.30	-3	2,948	-0.10%
2023/06/12	6.1	70.84	8	71.39	70.60	-1.9	2,964	-0.07%
2023/06/09	5	73.16	1	74.00	73.30	4	2,948	0.14%
2023/06/08	14.1	75.10	1	76.20	72.10	13.1	2,933	0.45%
2023/06/07	4	76.88	10	76.59	78.00	-6	2,844	-0.21%
2023/06/06	5	74.00	10	73.92	74.30	-5	2,789	-0.18%
2023/06/05	0	0.00	2	72.80	72.70	-2	2,778	-0.07%
2023/06/01	1	71.60	0	0.00	71.50	1	2,829	0.04%
2023/05/29	0	0.00	1.4	70.63	70.80	-1.4	2,996	-0.05%
2023/05/26	1	69.80	6	69.60	69.90	-5	2,987	-0.17%
2023/05/25	1	70.00	6	70.38	71.20	-5	2,979	-0.17%
2023/05/24	3	70.63	0	0.00	70.90	3	2,989	0.10%
2023/05/23	0	0.00	2	70.60	71.10	-2	2,988	-0.07%
2023/05/22	1	70.20	0	0.00	70.10	1	2,979	0.03%
2023/05/19	1.2	69.53	0	0.00	69.40	1.2	2,966	0.04%
2023/05/18	0	0.00	0.1	69.70	69.00	-0.1	2,941	0.00%
2023/05/17	0	0.00	1	69.10	69.00	-1	2,930	-0.03%
2023/05/16	2	68.10	0	0.00	68.10	2	2,937	0.07%
2023/05/15	0	0.00	0	68.00	67.10	0	2,951	0.00%
2023/05/12	6.7	69.21	2	69.05	67.80	4.7	2,950	0.16%
2023/05/11	6.7	69.21	2	69.05	68.10	4.7	2,937	0.16%
2023/05/10	9	73.36	4	72.85	72.70	5	2,863	0.17%
2023/05/09	9.6	72.88	1	72.20	71.70	8.6	2,840	0.30%
2023/05/08	0	0.00	4	76.00	75.00	-4	2,810	-0.14%
2023/05/05	5.1	74.44	1	74.40	74.70	4.1	2,783	0.15%
2023/05/04	2.1	74.05	8	75.55	75.00	-5.9	2,750	-0.21%
2023/05/03	4	74.10	2	74.60	74.10	2	2,669	0.07%
2023/05/02	7.1	74.23	2	74.00	74.00	5.1	2,624	0.19%
2023/04/28	6.1	75.75	17.5	75.29	76.20	-11.4	2,506	-0.45%
2023/04/27	0	0.00	4.2	69.51	69.70	-4.2	2,280	-0.18%
2023/04/26	1	68.80	1	66.40	68.80	0	2,205	0.00%
2023/04/25	4	67.93	11	67.37	68.10	-7	2,186	-0.32%
2023/04/24	2	67.80	4	66.60	67.30	-2	2,079	-0.10%
2023/04/21	7.2	66.76	8	65.21	64.10	-0.8	2,012	-0.04%
2023/04/20	2.2	68.10	2	66.70	66.40	0.2	1,970	0.01%
2023/04/19	1.8	71.16	12.1	70.46	69.00	-10.2	1,967	-0.52%
2023/04/18	2.3	69.03	12.2	68.30	68.60	-10	1,890	-0.53%
2023/04/17	1.2	65.08	12	65.06	64.00	-10.8	1,772	-0.61%
2023/04/14	0	0.00	4.1	59.79	59.70	-4.1	1,675	-0.24%
2023/04/13	1	57.70	2.3	58.43	58.30	-1.3	1,751	-0.07%
2023/04/12	0	0.00	1.2	57.30	57.20	-1.2	1,825	-0.06%
2023/04/11	0	0.00	1	56.30	56.10	-1	1,952	-0.05%
2023/04/10	0	0.00	5	56.20	56.10	-5	2,170	-0.23%
2023/03/29	0	0.00	1	55.40	55.10	-1	3,226	-0.03%
2023/03/28	0.1	54.90	0	0.00	54.40	0.1	3,399	0.00%
2023/03/27	0	54.70	1	55.10	55.10	-1	3,667	-0.03%
2023/03/23	1	53.91	0.1	54.00	53.70	0.9	4,251	0.02%
2023/03/22	1.1	54.14	0	0.00	54.20	1.1	4,649	0.02%
2023/03/21	50	54.84	0	0.00	54.50	50	4,829	1.04%
2023/03/20	2	53.55	0	0.00	53.60	2	4,958	0.04%
2023/03/17	6.4	54.06	0	0.00	53.90	6.4	4,978	0.13%
2023/03/16	28.3	55.92	0	0.00	54.90	28.3	4,953	0.57%
2023/03/15	3.5	58.60	3.1	58.81	58.40	0.4	4,925	0.01%
2023/03/14	3	59.40	1	60.10	59.30	2	4,899	0.04%
2023/03/13	4.1	58.15	0	0.00	59.20	4.1	4,886	0.08%
2023/03/10	11	59.19	0	0.00	59.30	11	4,874	0.23%
2023/03/09	1.7	59.87	0	0.00	60.60	1.7	4,859	0.03%
2023/03/07	2.5	60.56	0	0.00	60.60	2.5	4,854	0.05%
2023/03/06	0.1	60.60	6.2	61.04	61.20	-6.1	4,827	-0.13%
2023/03/03	9	60.80	0.4	60.30	59.80	8.6	4,782	0.18%
2023/03/02	10.7	59.91	5.1	59.92	60.20	5.6	4,743	0.12%
2023/03/01	0	0.00	3.2	60.14	58.50	-3.2	4,679	-0.07%
2023/02/24	2	57.60	0	0.00	57.70	2	4,589	0.04%
2023/02/22	1.1	57.62	0	0.00	57.50	1.1	4,579	0.02%
2023/02/21	0	0.00	3	58.00	58.20	-3	4,556	-0.07%
2023/02/17	3	57.30	0	0.00	57.30	3	4,541	0.07%
2023/02/15	1.3	57.70	0	0.00	57.70	1.3	4,524	0.03%
2023/02/14	0	0.00	2	58.60	58.40	-2	4,511	-0.04%
2023/02/13	0	0.00	5	58.50	58.20	-5	4,486	-0.11%
2023/02/06	1.2	58.82	8	58.91	58.50	-6.8	4,383	-0.16%
2023/02/02	1	56.20	1	57.30	57.20	0	4,323	0.00%
2023/02/01	0	0.00	3.4	56.15	56.00	-3.4	4,299	-0.08%
2023/01/30	0.5	55.50	1	55.60	55.80	-0.5	4,276	-0.01%
2023/01/17	0	0.00	0.1	55.60	55.50	-0.1	4,262	0.00%
2023/01/16	0	0.00	4	55.50	55.80	-4	4,253	-0.09%
2023/01/13	6.1	55.13	0	0.00	55.20	6.1	4,243	0.14%
2023/01/12	0.2	54.90	0	0.00	54.40	0.2	4,224	0.00%
2023/01/11	0.1	56.00	5	56.38	55.30	-4.9	4,195	-0.12%
2023/01/10	6.3	56.37	3	55.90	55.90	3.3	4,167	0.08%
2023/01/09	4	57.33	7	57.04	57.20	-3	4,117	-0.07%
2023/01/06	11	57.93	10.1	58.63	57.80	0.9	4,056	0.02%
2023/01/05	1	58.90	6	59.60	58.30	-5	4,000	-0.12%
2023/01/04	0	0.00	23	58.82	58.60	-23	3,950	-0.58%
2023/01/03	31.1	60.85	5	59.36	59.40	26.1	3,890	0.67%
2022/12/30	17	61.15	47	60.57	61.50	-30	3,780	-0.79%
2022/12/29	47.6	60.32	73.1	60.36	61.00	-25.5	3,683	-0.69%
2022/12/28	68	61.56	70	60.65	59.80	-2	3,542	-0.06%
2022/12/27	46	61.82	24	61.23	62.00	22	3,317	0.66%
2022/12/26	2	63.40	28	63.93	65.00	-26	2,872	-0.91%
2022/12/23	40	59.46	33.1	59.63	59.10	6.9	2,699	0.26%
2022/12/22	6.2	57.92	2.2	58.82	59.00	3.9	2,525	0.15%
2022/12/21	17.1	57.39	18.8	57.54	57.50	-1.7	2,387	-0.07%
2022/12/20	32.1	57.70	17	55.69	55.10	15.1	2,238	0.67%
2022/12/19	30.2	59.14	26.3	59.79	60.70	3.9	2,063	0.19%
2022/12/16	11.1	59.92	15.1	60.70	58.50	-4	1,785	-0.22%
2022/12/15	45.2	61.22	44	60.07	59.80	1.2	1,470	0.08%
2022/12/14	35	60.65	36.3	61.10	60.80	-1.3	1,180	-0.11%
2022/12/13	10	60.00	262.2	61.87	61.90	-252.2	775	-32.52%	大賣/鉅額交易
2022/12/12	2.1	55.96	38.7	56.01	56.30	-36.6	594	-6.15%
2022/12/09	5	49.95	14	50.60	51.20	-9	458	-1.97%
2022/12/08	0	0.00	1	49.45	49.35	-1	422	-0.24%
2022/12/07	0	0.00	9	49.44	48.90	-9	415	-2.17%
2022/12/06	0	0.00	1	48.45	48.35	-1	397	-0.25%
2022/12/02	0	0.00	1	48.15	48.35	-1	399	-0.25%
2022/12/01	0	0.00	2	48.23	48.15	-2	397	-0.50%
2022/11/30	0	0.00	1	47.95	48.00	-1	393	-0.25%
2022/11/24	1	46.80	0	0.00	47.00	1	379	0.26%
2022/11/22	1	46.75	0	0.00	46.75	1	392	0.25%
2022/11/21	14.8	46.96	1	47.25	47.20	13.8	394	3.49%
2022/11/18	0.2	46.53	1	46.60	46.50	-0.8	389	-0.20%
2022/11/16	0	0.00	2	45.40	45.30	-2	394	-0.51%
2022/11/15	1	45.35	0	0.00	45.50	1	419	0.24%
2022/11/08	0	0.00	1	46.00	45.55	-1	431	-0.23%
2022/11/04	1	44.95	0	0.00	45.25	1	430	0.23%
2022/11/03	0.1	45.10	0	0.00	45.45	0.1	434	0.02%
2022/11/02	0.5	45.40	0	0.00	45.50	0.5	439	0.12%
2022/11/01	1.4	45.01	0	0.00	45.40	1.4	437	0.32%
2022/10/31	1	44.45	0	0.00	44.60	1	440	0.23%
2022/10/28	0.1	44.39	0	0.00	44.25	0.1	459	0.02%
2022/10/27	0.5	44.39	3	44.35	44.45	-2.5	467	-0.54%
2022/10/26	0	43.80	0	0.00	43.90	0	470	0.01%
2022/10/25	0.1	44.10	0	0.00	43.95	0.1	471	0.02%
2022/10/24	0	43.50	0	0.00	43.70	0	473	0.00%
2022/10/21	3	42.75	0	0.00	42.95	3	480	0.63%
2022/10/20	0.3	43.21	0	0.00	43.05	0.3	483	0.06%
2022/10/19	1.2	45.04	0	0.00	44.80	1.2	472	0.26%
2022/10/18	3.5	44.49	0	0.00	45.15	3.5	476	0.72%
2022/10/17	7.2	43.53	0	0.00	44.45	7.2	476	1.50%
2022/10/14	5	44.20	0	0.00	44.20	5	480	1.04%
2022/10/13	2	44.79	53	45.05	43.70	-51	485	-10.50%
2022/10/12	0	45.20	0	0.00	45.50	0	479	0.00%
2022/10/11	10.1	46.03	0	0.00	45.20	10.1	482	2.09%
2022/10/07	2.1	46.00	0	0.00	46.00	2.1	480	0.43%
2022/10/06	2.1	45.60	0	0.00	46.20	2.1	481	0.43%
2022/10/05	0.3	45.64	0	0.00	45.50	0.3	485	0.06%
2022/09/26	0	0.00	9	44.60	44.80	-9	547	-1.64%
2022/09/21	1	46.40	0	0.00	46.30	1	567	0.18%
2022/09/20	2	46.18	0	0.00	46.45	2	585	0.34%
2022/09/19	1	46.35	0	0.00	46.35	1	598	0.17%
2022/09/16	3.2	47.84	0	0.00	47.60	3.2	602	0.53%
2022/09/14	1.2	48.01	0	0.00	48.45	1.2	616	0.19%
2022/09/07	0.2	47.55	0	0.00	47.50	0.2	634	0.03%
2022/09/06	5	47.93	6	47.60	47.50	-1	633	-0.16%
2022/08/31	1	49.80	0	0.00	49.65	1	631	0.16%
2022/08/30	3	49.05	1	49.40	49.40	2	619	0.32%
2022/08/29	0.4	49.28	1.7	48.93	49.30	-1.3	614	-0.21%
2022/08/24	16	48.13	0	0.00	48.30	16	598	2.67%
2022/08/23	2	48.00	0	0.00	48.15	2	592	0.34%
2022/08/22	0	0.00	3	48.83	48.55	-3	587	-0.51%
2022/08/19	1	47.50	0	0.00	47.30	1	561	0.18%
2022/08/18	0	0.00	2	47.65	47.50	-2	557	-0.36%
2022/08/17	1	47.30	0	0.00	47.65	1	556	0.18%
2022/08/16	6	46.99	3	47.15	47.20	3	549	0.55%
2022/08/15	2	46.70	5	46.65	46.65	-3	541	-0.55%
2022/08/12	0	0.00	3	46.17	46.50	-3	539	-0.56%
2022/08/10	6.1	45.84	0	0.00	45.65	6.1	538	1.14%
2022/08/09	1	46.40	0	0.00	46.35	1	536	0.19%
2022/08/04	0.1	45.75	1.2	45.92	46.00	-1.1	536	-0.20%
2022/08/03	1.1	45.03	0	0.00	44.45	1.1	525	0.21%
2022/08/01	0.2	44.50	0	0.00	44.65	0.2	538	0.04%
2022/07/28	0	0.00	1.1	44.90	44.65	-1.1	545	-0.20%
2022/07/25	0.2	46.25	1	46.45	46.45	-0.8	545	-0.15%
2022/07/21	1	45.40	0	0.00	45.45	1	581	0.17%
2022/07/20	0	0.00	2	46.00	46.00	-2	608	-0.33%
2022/07/14	0	0.00	0.1	46.00	46.20	-0.1	949	-0.01%
2022/07/13	6	46.00	0	0.00	46.10	6	979	0.61%
2022/07/12	1.4	46.31	2	47.28	46.20	-0.6	1,047	-0.06%
2022/07/11	0.6	46.11	4	46.85	46.85	-3.4	1,021	-0.34%
2022/07/08	12	45.55	0	0.00	45.75	12	1,005	1.19%
2022/07/07	0	44.75	0	0.00	44.50	0	999	0.00%
2022/07/04	10	44.95	0	0.00	45.70	10	991	1.01%
2022/07/01	12	45.14	0	0.00	44.90	12	984	1.22%
2022/06/29	0	0.00	1	45.95	45.95	-1	964	-0.10%
2022/06/28	32	45.62	2	45.80	45.60	30	952	3.15%
2022/06/24	0	0.00	1.2	44.60	44.90	-1.2	923	-0.12%
2022/06/23	0	0.00	1	44.60	44.00	-1	910	-0.11%
2022/06/21	0	0.00	0.1	44.50	44.50	-0.1	895	-0.01%
2022/06/20	0	0.00	0.1	44.25	43.45	-0.1	886	-0.01%
2022/06/16	0	0.00	6.2	44.12	44.00	-6.2	873	-0.70%
2022/06/14	5	42.85	0	0.00	43.25	5	869	0.58%
2022/06/10	0	0.00	1	43.55	43.90	-1	870	-0.11%
2022/06/09	0	0.00	0	43.85	43.20	0	862	0.00%
2022/06/08	0.1	42.80	0	0.00	42.80	0.1	860	0.01%
2022/06/06	2	42.75	0	0.00	42.75	2	866	0.23%
2022/05/26	0.1	43.00	0	0.00	42.85	0.1	902	0.01%
2022/05/25	0.1	42.80	0	0.00	43.10	0.1	908	0.01%
2022/05/19	2	42.63	0	0.00	42.60	2	942	0.21%
2022/05/12	1	42.65	0.1	42.30	42.00	0.9	958	0.10%
2022/05/11	2	42.63	0	0.00	42.60	2	948	0.21%
2022/05/09	2	44.25	0	0.00	43.25	2	931	0.21%
2022/05/06	0	0.00	1	45.15	45.15	-1	915	-0.11%
2022/05/05	0	0.00	1	44.80	44.80	-1	913	-0.11%
2022/04/28	0	0.00	1	44.95	44.90	-1	886	-0.11%
2022/04/26	6.2	44.09	0	0.00	43.80	6.2	840	0.74%
2022/04/25	7	46.56	4	47.80	44.80	3	814	0.37%
2022/04/21	4.3	47.30	13	46.77	47.20	-8.7	583	-1.49%
2022/04/19	4	45.58	4	43.58	43.60	0	478	0.00%
2022/04/18	2	45.33	19	45.45	45.60	-17	454	-3.74%
2022/04/12	1	41.40	0	0.00	41.80	1	386	0.26%
2022/04/08	3	42.18	0	0.00	42.15	3	383	0.78%
2022/03/30	1	42.90	0	0.00	42.85	1	399	0.25%
2022/03/25	0.3	43.31	0	0.00	43.15	0.3	410	0.07%
2022/03/22	1	43.60	0	0.00	43.60	1	440	0.23%
2022/03/21	0	0.00	1.2	43.95	43.85	-1.2	468	-0.25%
2022/03/16	3	43.15	0	0.00	42.85	3	490	0.61%
2022/03/10	3	42.52	0	0.00	42.65	3	503	0.60%
2022/03/07	2	43.05	1	42.90	43.00	1	489	0.20%
2022/03/04	0	0.00	1	44.40	44.10	-1	481	-0.21%
2022/03/03	0	0.00	1	44.80	44.60	-1	478	-0.21%
2022/03/02	0	0.00	5	44.06	44.50	-5	472	-1.06%
2022/03/01	0	0.00	1	43.55	43.50	-1	458	-0.22%
2022/02/25	0	0.00	1	43.00	43.15	-1	453	-0.22%
2022/02/24	1	42.45	0	0.00	42.20	1	448	0.22%
2022/02/21	0	0.00	1	43.55	43.55	-1	433	-0.23%
2022/02/11	0	0.00	1	43.15	43.15	-1	406	-0.25%
2022/02/08	0	0.00	1	43.05	42.95	-1	416	-0.24%
2022/02/07	0	0.00	1	42.85	42.95	-1	427	-0.23%
2022/01/24	1	41.90	0	0.00	41.95	1	427	0.23%
2022/01/17	2	43.00	0	0.00	42.75	2	415	0.48%
2022/01/13	0	0.00	4	43.93	44.20	-4	412	-0.97%
2022/01/12	0	0.00	2	43.45	43.50	-2	400	-0.50%
2022/01/11	1	43.60	4	43.71	43.40	-3	395	-0.76%
2022/01/07	2	42.55	0	0.00	42.55	2	382	0.52%
2022/01/05	1	42.80	0	0.00	43.00	1	377	0.26%
2021/12/29	1	43.10	0	0.00	43.20	1	361	0.28%
2021/12/28	2	43.05	10	42.98	43.15	-8	356	-2.25%
2021/12/27	0	0.00	1	42.30	42.30	-1	342	-0.29%
2021/12/24	0	0.00	1	42.00	41.85	-1	343	-0.29%
2021/12/23	0.2	42.04	0	0.00	41.95	0.2	339	0.04%
2021/12/21	0	0.00	1	42.85	42.85	-1	332	-0.30%
2021/12/20	0	0.00	1	42.90	42.90	-1	326	-0.31%
2021/12/17	0	0.00	2	42.25	42.25	-2	316	-0.63%
2021/12/15	6	42.42	0	0.00	41.35	6	294	2.04%
2021/12/14	5	40.91	5.3	42.11	42.70	-0.3	267	-0.11%
2021/12/13	5	40.98	3.1	41.20	41.20	1.9	256	0.74%
2021/12/09	0	0.00	1	40.50	40.60	-1	243	-0.41%
2021/11/29	1.1	39.95	0	0.00	39.70	1.1	219	0.51%
2021/11/26	1.3	39.80	0	0.00	39.70	1.3	219	0.59%
2021/11/24	0	0.00	1	40.20	40.20	-1	221	-0.45%
2021/11/18	0	0.00	3	40.15	40.10	-3	214	-1.40%
2021/11/12	1	39.10	0	0.00	39.35	1	207	0.48%
2021/11/04	0	0.00	3	39.35	39.35	-3	210	-1.43%
2021/11/03	0	0.00	2	39.00	38.95	-2	200	-1.00%
2021/10/27	0.2	38.20	0	0.00	38.30	0.2	204	0.09%
2021/10/18	5	37.50	0	0.00	37.55	5	227	2.20%
2021/10/05	3	37.00	0	0.00	37.60	3	285	1.05%
2021/10/04	1	37.15	0	0.00	37.30	1	290	0.34%
2021/10/01	3	37.77	0	0.00	37.60	3	292	1.03%
2021/09/30	1	38.05	0	0.00	38.15	1	294	0.34%
2021/09/29	1	37.85	0	0.00	38.00	1	299	0.33%
2021/09/28	1	38.05	0	0.00	38.10	1	305	0.33%
2021/09/27	19	38.15	0	0.00	38.35	19	308	6.16%
2021/09/23	25	38.41	0	0.00	38.20	25	320	7.81%
2021/09/16	8	38.39	0	0.00	38.45	8	340	2.35%
2021/09/15	24	38.27	0	0.00	38.15	24	336	7.13%
2021/09/14	7	38.19	0	0.00	38.25	7	338	2.07%
2021/09/13	0.2	38.00	0	0.00	38.15	0.2	341	0.05%
2021/09/09	1.1	37.50	0	0.00	37.60	1.1	352	0.30%
2021/09/08	7	37.73	0	0.00	37.45	7	359	1.95%
2021/09/07	2	37.85	0	0.00	37.90	2	362	0.55%
2021/09/06	1	38.05	0	0.00	38.00	1	369	0.27%
2021/09/03	3	38.08	0	0.00	38.10	3	379	0.79%
2021/09/02	1.2	38.00	0	0.00	38.10	1.2	407	0.28%
2021/09/01	2	38.08	0	0.00	38.25	2	410	0.49%
2021/08/31	2	38.18	0	0.00	38.20	2	411	0.49%
2021/08/30	18	37.78	0	0.00	38.30	18	410	4.39%
2021/08/24	1	37.25	0	0.00	37.35	1	427	0.23%
2021/08/23	2	37.08	0	0.00	37.15	2	430	0.46%
2021/08/18	2	37.25	0	0.00	37.50	2	435	0.46%
2021/08/16	3	37.62	10	37.50	37.45	-7	453	-1.54%
2021/08/13	1	37.60	0	0.00	37.50	1	464	0.22%
2021/08/12	1	37.85	0	0.00	37.95	1	544	0.18%
2021/08/11	1	37.85	0	0.00	37.90	1	558	0.18%
2021/08/10	2	38.35	12	38.20	38.30	-10	585	-1.71%
2021/08/06	1	38.65	0	0.00	38.75	1	631	0.16%
2021/08/05	1	39.00	0	0.00	38.85	1	665	0.15%
2021/08/04	3	38.77	3	38.95	39.10	0	696	0.00%
2021/08/03	0	0.00	5	38.15	38.15	-5	702	-0.71%
2021/08/02	1	38.10	0	0.00	38.10	1	720	0.14%
2021/07/28	5	39.85	0	0.00	39.80	5	752	0.66%
2021/07/22	0	0.00	1	40.15	40.20	-1	779	-0.13%
2021/07/20	0	0.00	1	40.35	40.40	-1	783	-0.13%
2021/07/06	0.1	40.10	0	0.00	40.35	0.1	829	0.01%
2021/06/29	0	0.00	7	40.08	40.25	-7	825	-0.85%
2021/06/28	0	0.00	2	40.25	40.40	-2	824	-0.24%
2021/06/25	0	0.00	1	39.75	39.65	-1	815	-0.12%
2021/06/17	0	0.00	1	39.40	39.70	-1	833	-0.12%
2021/06/15	0	0.00	5	39.30	39.50	-5	850	-0.59%
2021/06/03	0	0.00	1	38.90	38.90	-1	825	-0.12%
2021/06/01	2	38.30	0	0.00	38.50	2	814	0.25%
2021/05/26	0	0.00	2	38.25	38.25	-2	809	-0.25%
2021/05/25	6	38.37	2	38.20	38.20	4	807	0.50%
2021/05/21	1	38.90	10	38.83	38.80	-9	796	-1.13%
2021/05/20	9	38.46	22	38.77	38.70	-13	784	-1.66%
2021/05/19	0	0.00	13	40.20	39.95	-13	702	-1.85%
2021/05/18	0	0.00	4	39.91	39.95	-4	687	-0.58%
2021/05/17	4	38.59	4	40.19	38.60	0	659	0.00%
2021/05/13	0	0.00	5	40.14	39.40	-5	609	-0.82%
2021/05/12	2	39.48	7	40.59	38.90	-5	575	-0.87%
2021/05/11	2	40.60	1	40.60	39.95	1	542	0.18%
2021/05/10	0	0.00	11	40.86	40.85	-11	531	-2.07%
2021/05/07	0.1	40.05	1	40.30	40.25	-0.9	511	-0.18%
2021/05/06	0	0.00	2	40.10	39.90	-2	508	-0.39%
2021/05/05	6	40.28	0	0.00	40.25	6	497	1.21%
2021/05/04	1	38.50	0	0.00	39.10	1	475	0.21%
2021/05/03	5	41.00	28	40.51	40.50	-23	460	-5.00%
2021/04/29	0	0.00	13	40.21	40.05	-13	446	-2.91%
2021/04/27	0	0.00	33	40.13	40.30	-33	442	-7.45%
2021/04/26	50	39.64	0	0.00	39.75	50	434	11.51%
2021/04/22	11	39.84	5	39.40	39.40	6	432	1.39%
2021/04/21	9	40.58	0	0.00	40.30	9	417	2.15%
2021/04/20	1	40.60	4	40.65	40.65	-3	415	-0.72%
2021/04/19	12	40.04	0	0.00	40.25	12	417	2.87%
2021/04/16	53	39.55	5	39.60	39.65	48	408	11.76%
2021/04/14	4	39.19	10	39.00	39.05	-6	422	-1.42%
2021/04/13	1	39.35	2	39.65	39.45	-1	411	-0.24%
2021/04/12	6	38.94	2	39.10	39.20	4	398	1.00%
2021/04/09	2	38.80	2	38.90	38.85	0	391	0.00%
2021/04/08	2	39.05	0	0.00	38.95	2	391	0.51%
2021/04/07	2	38.65	0	0.00	38.95	2	388	0.51%
2021/04/06	3	38.77	0	0.00	38.70	3	391	0.77%
2021/04/01	2	38.90	0	0.00	38.85	2	384	0.52%
2021/03/31	5	39.16	6	39.11	38.95	-1	383	-0.26%
2021/03/30	4	39.33	6	39.23	39.25	-2	384	-0.52%
2021/03/29	1	39.10	16	39.23	39.15	-15	386	-3.88%
2021/03/26	0	0.00	1	38.75	38.85	-1	386	-0.26%
2021/03/25	2	38.85	2	38.90	38.75	0	389	0.00%
2021/03/24	1	39.10	6	38.94	39.10	-5	384	-1.30%
2021/03/23	2	38.75	1	38.80	38.65	1	375	0.27%
2021/03/22	0	0.00	1	38.75	38.55	-1	373	-0.27%
2021/03/19	0	0.00	4	38.73	38.80	-4	364	-1.10%
2021/03/18	1	38.35	4.1	38.26	38.35	-3.1	358	-0.87%
2021/03/17	2	37.88	4	38.25	37.95	-2	354	-0.56%
2021/03/15	6.1	37.07	0	0.00	37.05	6.1	338	1.80%
2021/03/10	1	37.10	5	37.25	37.30	-4	340	-1.18%
2021/03/09	2	36.95	1	36.80	37.00	1	340	0.29%
2021/03/08	1	36.65	0	0.00	36.80	1	346	0.29%
2021/03/05	2	36.63	0	0.00	36.60	2	349	0.57%
2021/03/02	1	36.80	0	0.00	36.75	1	372	0.27%
2021/02/26	1	36.85	0	0.00	37.05	1	376	0.27%
2021/02/22	0	0.00	2	36.78	36.95	-2	375	-0.53%
2021/02/19	1	36.30	0	0.00	36.40	1	372	0.27%
2021/02/18	1	36.10	2	36.20	36.50	-1	372	-0.27%
2021/02/04	0	0.00	1	35.20	35.40	-1	374	-0.27%
2021/02/03	0	0.00	3	35.25	35.25	-3	376	-0.80%
2021/02/02	0	0.00	2	35.20	35.20	-2	384	-0.52%
2021/02/01	2.2	35.27	0	0.00	35.20	2.2	385	0.57%
2021/01/28	4	35.73	0	0.00	35.70	4	390	1.02%
2021/01/27	7	35.89	0	0.00	35.85	7	393	1.78%
2021/01/26	0	0.00	2	36.35	36.20	-2	393	-0.51%
2021/01/21	5	36.00	1	35.50	35.50	4	399	1.00%
2021/01/20	4	36.10	0	0.00	35.85	4	400	1.00%
2021/01/19	6	36.59	0	0.00	36.60	6	393	1.52%
2021/01/18	2	36.60	0	0.00	36.60	2	396	0.50%
2021/01/15	12	36.63	0	0.00	36.50	12	405	2.96%
2021/01/14	3	37.10	1	37.25	37.15	2	407	0.49%
2021/01/12	0	0.00	3	37.53	37.45	-3	406	-0.74%
2021/01/11	6	37.23	0	0.00	37.25	6	402	1.49%
2021/01/07	9	36.67	0	0.00	36.50	9	394	2.28%
2021/01/06	8	37.04	0	0.00	36.90	8	378	2.12%
2021/01/04	3	37.38	0	0.00	37.40	3	374	0.80%
2020/12/29	3	37.12	0	0.00	37.15	3	372	0.81%
2020/12/28	5	37.21	0	0.00	37.30	5	378	1.32%
2020/12/24	0	0.00	1	37.60	37.60	-1	379	-0.26%
2020/12/23	1	38.10	0	0.00	37.45	1	380	0.26%
2020/12/22	3	37.42	1	37.95	37.85	2	420	0.48%
2020/12/21	3	37.40	0	0.00	37.45	3	435	0.69%
2020/12/18	2	36.95	0	0.00	37.00	2	436	0.46%
2020/12/17	0	0.00	5	37.35	37.30	-5	431	-1.16%
2020/12/15	1	36.95	0	0.00	37.20	1	436	0.23%
2020/12/11	4	37.03	0	0.00	37.05	4	437	0.91%
2020/12/10	13	37.57	0	0.00	37.45	13	432	3.01%
2020/12/07	0	0.00	4	38.63	38.70	-4	427	-0.94%
2020/11/30	25	38.88	5	38.99	39.00	20	443	4.51%
2020/11/27	1	38.40	0	0.00	38.50	1	432	0.23%
2020/11/26	0	0.00	4	38.38	38.60	-4	433	-0.92%
2020/11/24	1	37.90	0	0.00	37.90	1	429	0.23%
2020/11/23	0	0.00	0	38.05	38.00	0	429	0.00%
2020/11/20	1	37.80	0	0.00	37.80	1	430	0.23%
2020/11/17	0	0.00	1	37.80	37.80	-1	443	-0.23%
2020/11/12	5	37.90	0	0.00	37.90	5	477	1.05%
2020/11/11	0	0.00	0	38.00	38.00	0	478	-0.01%
2020/11/10	1	38.00	1	37.90	37.80	0	481	0.00%
2020/11/05	0	0.00	1	37.65	37.55	-1	500	-0.20%
2020/11/03	2	36.78	0	0.00	36.70	2	507	0.39%
2020/11/02	3	36.82	0	0.00	36.65	3	524	0.57%
2020/10/27	1	37.40	0	0.00	37.45	1	557	0.18%
2020/10/26	8	37.66	0	0.00	37.60	8	577	1.38%
2020/10/23	3	38.12	0	0.00	38.10	3	595	0.50%
2020/10/21	1	37.10	0	0.00	37.45	1	620	0.16%
2020/10/16	2	37.35	0	0.00	37.30	2	663	0.30%
2020/10/13	1	37.65	0	0.00	37.70	1	756	0.13%
2020/10/08	1	38.65	0	0.00	38.75	1	787	0.13%
2020/10/07	50	39.00	0	0.00	39.00	50	817	6.12%
2020/09/29	2	37.58	0	0.00	37.70	2	1,123	0.18%
2020/09/24	1	37.90	0	0.00	38.30	1	1,142	0.09%
2020/09/23	1	38.15	0	0.00	38.15	1	1,162	0.09%
2020/09/21	0	0.00	1	39.60	39.20	-1	1,202	-0.08%
2020/09/16	2	39.00	1	38.95	38.90	1	1,353	0.07%
2020/09/11	6	38.32	0	0.00	38.30	6	2,032	0.30%
2020/09/10	6	38.80	0	0.00	38.85	6	2,309	0.26%
2020/09/09	6	39.07	0	0.00	38.90	6	2,419	0.25%
2020/09/08	0	0.00	3	39.55	39.55	-3	2,598	-0.12%
2020/09/07	0	0.00	2	38.90	38.90	-2	2,613	-0.08%
2020/09/04	3	38.65	2	39.30	38.90	1	2,651	0.04%
2020/09/03	1	39.00	1	39.25	39.30	0	2,692	0.00%
2020/09/02	5	39.20	0	0.00	39.30	5	2,704	0.18%
2020/09/01	0.3	39.50	0	0.00	39.20	0.3	2,729	0.01%
2020/08/31	1.2	39.57	0	0.00	39.55	1.2	2,751	0.05%
2020/08/28	0	0.00	15	40.20	39.85	-15	2,763	-0.54%
2020/08/27	5	39.80	0	0.00	39.70	5	2,768	0.18%
2020/08/26	0	0.00	1	40.10	39.90	-1	2,779	-0.04%
2020/08/25	1	39.50	0	0.00	39.45	1	2,784	0.04%
2020/08/24	1.6	39.60	0	0.00	39.65	1.6	2,791	0.06%
2020/08/20	8.3	39.20	0	0.00	38.80	8.3	2,829	0.29%
2020/08/19	0.3	41.35	0	0.00	41.30	0.3	2,843	0.01%
2020/08/17	0.4	42.25	1	41.85	41.95	-0.6	2,917	-0.02%
2020/08/14	3	41.90	0	0.00	42.05	3	2,952	0.10%
2020/08/07	0	0.00	1	43.30	43.25	-1	3,156	-0.03%
2020/08/06	0	0.00	2	43.28	43.40	-2	3,202	-0.06%
2020/08/03	3	42.70	0	0.00	42.30	3	3,330	0.09%
2020/07/30	3	42.30	1	41.85	41.55	2	3,699	0.05%
2020/07/29	1	42.20	1	43.20	42.85	0	3,858	0.00%
2020/07/28	1	41.95	1	42.85	41.75	0	4,052	0.00%
2020/07/27	8	43.28	0	0.00	43.15	8	4,162	0.19%
2020/07/24	1	44.25	0	0.00	44.15	1	4,161	0.02%
2020/07/22	0	0.00	4	46.34	46.10	-4	4,186	-0.10%
2020/07/21	1.5	45.57	0	0.00	45.45	1.5	4,221	0.04%
2020/07/20	0	0.00	3	45.23	45.25	-3	4,241	-0.07%
2020/07/17	8.5	43.51	0	0.00	43.60	8.5	4,217	0.20%
2020/07/16	1	45.85	0	0.00	45.40	1	4,203	0.02%
2020/07/15	2	45.25	0	0.00	45.10	2	4,216	0.05%
2020/07/14	3	46.03	0	0.00	46.00	3	4,239	0.07%
2020/07/13	1	46.85	0	0.00	46.90	1	4,272	0.02%
2020/07/10	1	47.90	0	0.00	47.20	1	4,318	0.02%
2020/07/09	2	48.70	1	48.30	48.70	1	4,381	0.02%
2020/07/08	0	0.00	5	46.83	47.30	-5	4,359	-0.11%
2020/07/07	1	45.05	0	0.00	45.00	1	4,366	0.02%
2020/07/06	1	46.15	2	46.10	45.75	-1	4,365	-0.02%
2020/07/03	0	0.00	3	45.40	45.40	-3	4,350	-0.07%
2020/07/02	0.5	45.85	0	0.00	45.85	0.5	4,360	0.01%
2020/07/01	0	0.00	1	45.55	45.55	-1	4,374	-0.02%
2020/06/30	3	44.72	2	44.60	44.75	1	4,394	0.02%
2020/06/29	0	0.00	1	46.00	45.10	-1	4,395	-0.02%
2020/06/24	7	44.26	2	45.50	44.60	5	4,426	0.11%
2020/06/23	2.3	45.54	2	45.65	45.40	0.3	4,536	0.01%
2020/06/22	3.3	45.70	0	0.00	45.70	3.3	4,500	0.07%
2020/06/19	7	47.90	5	48.60	47.30	2	4,424	0.05%
2020/06/18	6	49.88	29	50.07	50.20	-23	4,241	-0.54%
2020/06/17	4	46.90	23.2	46.87	47.50	-19.2	3,829	-0.50%
2020/06/16	7	44.90	6	44.93	43.95	1	3,552	0.03%
2020/06/15	2	42.65	21	43.98	44.90	-19	3,451	-0.55%
2020/06/12	5	39.60	0	0.00	41.10	5	3,270	0.15%
2020/06/11	0	0.00	8	40.88	40.20	-8	3,249	-0.25%
2020/06/10	5	41.82	9	41.69	41.80	-4	3,213	-0.12%
2020/06/08	0	0.00	1	41.50	40.95	-1	3,178	-0.03%
2020/06/03	0	0.00	1	39.25	39.35	-1	3,171	-0.03%
2020/06/02	5	38.80	0	0.00	38.90	5	3,198	0.16%
2020/06/01	0	0.00	0	39.05	39.05	0	3,187	0.00%
2020/05/29	1	39.15	0	0.00	39.00	1	3,179	0.03%
2020/05/27	0	0.00	4	39.50	39.20	-4	3,153	-0.13%
2020/05/26	1	40.25	0	0.00	40.05	1	3,125	0.03%
2020/05/22	0	0.00	1	41.80	40.40	-1	3,055	-0.03%
2020/05/21	0	0.00	2	40.45	40.40	-2	3,006	-0.07%
2020/05/19	4	40.40	0	0.00	40.00	4	2,958	0.14%
2020/05/18	0	0.00	12	40.73	41.00	-12	2,910	-0.41%
2020/05/15	0	0.00	1	39.00	38.75	-1	2,849	-0.04%
2020/05/14	3	40.45	12	40.85	39.70	-9	2,807	-0.32%
2020/05/13	2	40.45	1	40.00	39.85	1	2,728	0.04%
2020/05/12	5	40.21	13	40.41	40.70	-8	2,674	-0.30%
2020/05/11	1	38.60	1	39.80	40.20	0	2,644	0.00%
2020/05/08	5	41.10	10	40.35	40.10	-5	2,586	-0.19%
2020/05/07	1	43.50	9	43.50	44.00	-8	2,506	-0.32%
2020/05/06	4	43.03	35	44.65	43.30	-31	2,424	-1.28%
2020/05/05	4	42.74	22	42.12	41.85	-18	2,126	-0.85%
2020/05/04	6	40.60	34	40.86	42.40	-28	1,950	-1.44%
2020/04/30	11	38.44	83	38.38	38.95	-72	1,748	-4.12%
2020/04/24	5	37.05	23	37.11	37.00	-18	1,682	-1.07%
2020/04/23	1	37.15	0.2	37.25	37.25	0.8	1,626	0.05%
2020/04/22	0	0.00	2	35.75	35.80	-2	1,590	-0.13%
2020/04/17	0	0.00	20	36.90	36.20	-20	1,513	-1.32%
2020/04/16	0	0.00	76	37.61	37.10	-76	1,467	-5.18%
2020/04/15	66	37.31	15	37.30	37.30	51	1,400	3.64%
2020/04/14	18	37.89	3	37.70	38.10	15	1,324	1.13%
2020/04/13	5	36.73	21	36.87	36.45	-16	1,168	-1.37%
2020/04/10	2	35.75	73.7	35.85	35.30	-71.7	1,061	-6.75%
2020/04/09	3	34.62	26	34.53	34.35	-23	983	-2.34%
2020/04/08	16	34.11	0	0.00	34.20	16	964	1.66%
2020/04/07	5	34.10	0	0.00	34.10	5	950	0.53%
2020/04/06	10	34.95	0	0.00	34.95	10	922	1.08%
2020/04/01	0	0.00	29	35.08	34.75	-29	865	-3.35%
2020/03/30	11	34.45	2	34.73	34.70	9	797	1.13%
2020/03/27	35	35.42	173	35.86	36.10	-138	718	-19.20%	大賣/鉅額交易
2020/03/26	0	0.00	4.2	31.41	32.85	-4.2	541	-0.77%
2020/03/25	10	30.80	25	30.81	30.80	-15	529	-2.83%
2020/03/24	12	30.48	0	0.00	30.50	12	525	2.28%
2020/03/23	3	29.03	2	30.50	30.50	1	520	0.19%
2020/03/20	51	29.43	0	0.00	29.55	51	516	9.87%
2020/03/19	9	28.51	0	0.00	27.85	9	510	1.76%
2020/03/18	28	30.15	1	30.05	30.10	27	497	5.43%
2020/03/17	8	30.15	0	0.00	30.05	8	500	1.60%
2020/03/16	0	0.00	2	31.18	30.90	-2	498	-0.40%
2020/03/13	73	30.23	0	0.00	30.85	73	492	14.83%
2020/03/12	7	33.34	0	0.00	33.05	7	476	1.47%
2020/03/11	0	0.00	4	34.76	34.50	-4	467	-0.86%
2020/03/10	1	33.80	0	0.00	34.15	1	461	0.22%
2020/03/06	0	0.00	4	35.41	35.80	-4	406	-0.98%
2020/03/04	0	0.00	5	34.10	34.20	-5	383	-1.30%
2020/03/02	1	33.35	2	33.50	33.50	-1	403	-0.25%
2020/02/27	0	0.00	1	33.75	33.65	-1	418	-0.24%
2020/02/25	1	33.90	0	0.00	33.85	1	630	0.16%
2020/02/24	0.9	34.50	1	34.65	34.45	-0.1	627	-0.02%
2020/02/17	3	33.85	0	0.00	33.75	3	609	0.49%
2020/02/12	4	33.65	0	0.00	33.65	4	605	0.66%
2020/02/10	10	33.70	0	0.00	33.60	10	602	1.66%
2020/02/06	1	34.15	1	34.40	34.05	0	592	0.00%
2020/02/04	3	33.83	0	0.00	33.80	3	585	0.51%
2020/02/03	1	34.20	0	0.00	34.10	1	573	0.17%
2020/01/31	3	36.95	6	34.93	34.95	-3	566	-0.53%
2020/01/30	1	36.25	70	36.49	37.10	-69	529	-13.04%
2020/01/20	0	0.00	2	33.78	33.75	-2	438	-0.46%
2020/01/17	1	33.20	0	0.00	33.40	1	436	0.23%
2020/01/14	1	33.30	0	0.00	33.35	1	433	0.23%
2020/01/09	12	33.20	0	0.00	33.20	12	430	2.79%
2020/01/08	11	33.12	0	0.00	33.10	11	430	2.55%
2020/01/07	4	33.34	0	0.00	33.35	4	432	0.92%
2020/01/03	1	33.60	0	0.00	33.75	1	430	0.23%
2020/01/02	0	0.00	1	34.10	33.95	-1	428	-0.23%
2019/12/31	0	0.00	1	33.75	33.70	-1	423	-0.24%
2019/12/27	0	0.00	2	33.60	33.50	-2	420	-0.48%
2019/12/26	1	33.40	0	0.00	33.45	1	421	0.24%
2019/12/25	10	33.50	2	33.55	33.55	8	419	1.91%
2019/12/24	1	33.55	0	0.00	33.55	1	419	0.24%
2019/12/18	0	0.00	1	33.85	33.75	-1	419	-0.24%
2019/12/17	0	0.00	10	33.60	33.60	-10	420	-2.38%
2019/12/13	6	33.40	0	0.00	33.45	6	419	1.43%
2019/12/12	10	33.50	0	0.00	33.45	10	417	2.39%
2019/12/11	0	0.00	10	33.85	33.75	-10	408	-2.45%
2019/12/10	5	33.80	0	0.00	33.90	5	404	1.24%
2019/12/09	0	0.00	20	33.77	33.80	-20	403	-4.96%
2019/12/06	1	33.85	0	0.00	33.70	1	401	0.25%
2019/12/02	11	33.86	0	0.00	33.80	11	391	2.81%
2019/11/29	22	34.63	0	0.00	34.40	22	381	5.77%
2019/11/28	0	0.00	23	35.39	35.25	-23	371	-6.19%
2019/11/27	0	0.00	20	35.11	34.90	-20	354	-5.64%
2019/11/26	11	34.64	0	0.00	34.75	11	343	3.20%
2019/11/25	0	0.00	12	35.95	35.15	-12	324	-3.70%
2019/11/22	0	0.00	57	35.55	35.75	-57	226	-25.20%
2019/11/20	1	32.35	0	0.00	32.35	1	104	0.96%
2019/11/15	2	32.35	0	0.00	32.35	2	102	1.94%
2019/11/06	0	0.00	4	33.10	32.90	-4	104	-3.84%
2019/11/05	0	0.00	1	33.15	33.20	-1	104	-0.96%
2019/11/04	0	0.00	1	33.25	33.15	-1	105	-0.95%
2019/10/30	0	0.00	1	33.25	33.10	-1	111	-0.89%
2019/10/24	5	32.90	0	0.00	33.00	5	121	4.11%
2019/10/21	2	32.65	0	0.00	32.70	2	126	1.58%
2019/10/15	1	32.60	0	0.00	32.85	1	132	0.76%
2019/10/09	3	32.22	0	0.00	32.10	3	130	2.30%
2019/10/08	2	32.30	0	0.00	32.25	2	135	1.48%
2019/10/07	2	32.10	0	0.00	32.10	2	137	1.46%
2019/10/04	7	31.99	0	0.00	32.00	7	144	4.85%
2019/09/24	2	32.55	0	0.00	32.60	2	155	1.29%
2019/09/23	1	32.60	0	0.00	32.65	1	156	0.64%
2019/09/06	1	32.20	0	0.00	32.20	1	154	0.65%
2019/08/28	7	31.94	0	0.00	31.85	7	159	4.40%
2019/08/27	0	0.00	1	32.20	32.00	-1	160	-0.62%
2019/08/02	1.1	31.65	0	0.00	31.60	1.1	156	0.68%
2019/07/31	1	33.50	0	0.00	33.60	1	149	0.67%
2019/07/30	20	33.65	0	0.00	33.55	20	148	13.50%
2019/07/29	90	33.98	0	0.00	33.80	90	144	62.36%
2019/07/26	0	0.00	2	33.70	33.65	-2	139	-1.44%
2019/07/25	1	33.70	0	0.00	33.70	1	136	0.73%
2019/07/10	0	0.00	5	34.40	34.15	-5	133	-3.75%
2019/07/09	0	0.00	2	34.10	34.35	-2	127	-1.57%
2019/06/24	0	0.00	1	33.20	33.35	-1	131	-0.76%
2019/06/20	1	33.15	0	0.00	33.15	1	131	0.76%
2019/06/17	5	32.85	0	0.00	33.05	5	131	3.79%
2019/06/06	2	32.70	1	32.80	32.80	1	146	0.68%
2019/05/22	1	32.70	0	0.00	32.80	1	202	0.49%
2019/05/15	2	32.88	0	0.00	32.90	2	218	0.91%
2019/05/09	1	33.55	2	33.23	33.05	-1	213	-0.47%
2019/04/30	2	33.00	0	0.00	33.00	2	207	0.96%
2019/04/25	2	33.38	0	0.00	33.25	2	206	0.97%
2019/04/19	0	0.00	5	33.15	33.00	-5	196	-2.55%
2019/04/12	1	33.10	0	0.00	33.10	1	191	0.52%
2019/04/10	0	0.00	2	33.75	33.55	-2	195	-1.02%
2019/04/08	0	0.00	1	32.95	32.90	-1	181	-0.55%
2019/03/26	1	32.50	0	0.00	32.45	1	182	0.55%
2019/03/20	12	32.77	1	32.70	32.70	11	180	6.10%
2019/03/14	3	33.02	0	0.00	32.90	3	172	1.74%
2019/03/11	2	33.58	1	33.55	33.35	1	171	0.58%
2019/03/08	1	34.20	4	34.31	34.25	-3	169	-1.77%
2019/03/07	0	0.00	2	33.53	33.65	-2	135	-1.47%
2019/02/25	0.5	33.00	0	0.00	32.95	0.5	129	0.39%
2019/02/22	0	0.00	1	32.95	33.00	-1	126	-0.79%
2019/02/20	2	32.60	0	0.00	32.70	2	117	1.70%
2019/02/18	2	32.60	3	32.53	32.70	-1	112	-0.89%
2019/01/16	1	31.05	0	0.00	31.10	1	116	0.86%
2018/12/26	1	31.00	0	0.00	31.00	1	145	0.69%
2018/12/25	0	0.00	1	31.45	31.40	-1	146	-0.68%
2018/12/17	0	0.00	1	31.20	31.05	-1	150	-0.66%
2018/12/11	0	0.00	1	31.15	31.00	-1	170	-0.59%
2018/12/03	0	0.00	1	31.15	31.15	-1	238	-0.42%
2018/11/30	0	0.00	1	31.05	30.70	-1	234	-0.43%
2018/11/29	0	0.00	1	30.70	30.60	-1	233	-0.43%
2018/11/28	0	0.00	1	30.65	30.45	-1	232	-0.43%
2018/11/23	1	29.90	0	0.00	30.00	1	230	0.43%
2018/11/02	1	29.45	0	0.00	29.50	1	253	0.39%
2018/10/30	1	29.00	0	0.00	28.95	1	261	0.38%
2018/10/29	2	29.25	0	0.00	29.30	2	276	0.72%
2018/10/25	1	29.70	0	0.00	29.65	1	285	0.35%
2018/10/23	1	30.30	0	0.00	30.15	1	285	0.35%
2018/10/19	1	30.00	0	0.00	30.50	1	285	0.35%
2018/10/15	5	30.65	0	0.00	30.85	5	288	1.74%
2018/10/12	2	30.90	0	0.00	31.00	2	289	0.69%
2018/10/11	0	0.00	2	30.78	30.90	-2	286	-0.70%
2018/10/09	2	31.83	1	31.80	31.80	1	277	0.36%
2018/10/08	1	31.80	0	0.00	31.80	1	292	0.34%
2018/10/05	2	32.03	1	31.90	31.85	1	323	0.31%
2018/10/03	1	32.85	1	32.90	32.80	0	347	0.00%
2018/10/01	0	0.00	2	32.83	32.80	-2	389	-0.51%
2018/09/28	1	32.45	1	32.40	32.40	0	391	0.00%
2018/09/27	0	0.00	1	32.50	32.35	-1	395	-0.25%
2018/09/26	7	32.17	0	0.00	32.15	7	397	1.76%
2018/09/25	1	32.50	1	32.85	32.50	0	397	0.00%
2018/09/21	2	32.55	0	0.00	32.40	2	397	0.50%
2018/09/20	7	32.71	0	0.00	32.60	7	395	1.77%
2018/09/19	0	0.00	1	33.10	32.80	-1	393	-0.25%
2018/09/18	0	0.00	3	32.82	32.60	-3	389	-0.77%
2018/09/17	5	32.52	0	0.00	32.25	5	387	1.29%
2018/09/14	4	33.53	12	34.07	33.15	-8	383	-2.08%
2018/09/13	0	0.00	4	32.35	32.70	-4	329	-1.21%
2018/09/12	1	31.40	0	0.00	31.35	1	322	0.31%
2018/09/10	1	31.35	0	0.00	31.25	1	324	0.31%
2018/09/06	5	31.85	0	0.00	31.85	5	322	1.55%
2018/08/30	0	0.00	3	32.00	31.90	-3	340	-0.88%
2018/08/29	0	0.00	1	31.90	32.00	-1	342	-0.29%
2018/08/28	1	31.90	0	0.00	31.85	1	346	0.29%
2018/08/23	1	31.95	0	0.00	31.80	1	367	0.27%
2018/08/16	1	31.40	0	0.00	31.55	1	419	0.24%
2018/08/13	3	31.88	0	0.00	31.75	3	424	0.71%
2018/08/08	0	0.00	1	32.80	32.70	-1	476	-0.21%
2018/08/07	1	32.75	0	0.00	32.70	1	497	0.20%
2018/08/03	1	32.50	5	32.63	32.95	-4	504	-0.79%
2018/08/02	2	33.15	5	33.03	32.95	-3	495	-0.61%
2018/08/01	6	34.45	1	34.35	34.60	5	495	1.01%
2018/07/27	1	34.35	0	0.00	34.50	1	531	0.19%
2018/07/23	0	0.00	1	34.15	34.10	-1	674	-0.15%
2018/07/20	1	34.35	0	0.00	34.40	1	826	0.12%
2018/07/19	1	34.20	0	0.00	34.15	1	838	0.12%
2018/07/18	9	34.11	0	0.00	34.10	9	891	1.01%
2018/07/17	1	34.50	1	34.50	34.40	0	1,025	0.00%
2018/07/16	1	34.70	1	35.40	34.85	0	1,041	0.00%
2018/07/13	5	34.61	8	34.78	35.05	-3	1,029	-0.29%
2018/07/12	0	0.00	10	33.42	34.05	-10	1,002	-1.00%
2018/07/11	8	32.70	0	0.00	32.65	8	984	0.81%
2018/07/10	2	33.18	2	34.15	32.95	0	979	0.00%
2018/07/09	0	0.00	2	33.45	34.50	-2	955	-0.21%
2018/07/06	4	32.55	1	32.50	32.40	3	941	0.32%
2018/07/05	5	33.14	0	0.00	32.90	5	940	0.53%
2018/07/04	1	33.45	1	33.60	33.45	0	943	0.00%
2018/07/02	2	33.90	0	0.00	33.85	2	950	0.21%
2018/06/29	4	33.91	1	33.90	33.90	3	953	0.31%
2018/06/27	1	33.85	0	0.00	33.80	1	958	0.10%
2018/06/26	2	33.88	2	33.85	33.90	0	964	0.00%
2018/06/22	2	34.30	1	34.15	34.15	1	967	0.10%
2018/06/21	2	34.55	0	0.00	34.55	2	970	0.21%
2018/06/20	1	34.35	0	0.00	34.30	1	971	0.10%
2018/06/19	0	0.00	1	34.20	34.25	-1	976	-0.10%
2018/06/14	2	34.60	0	0.00	34.55	2	983	0.20%
2018/06/13	3	34.88	2	34.93	34.75	1	986	0.10%
2018/06/12	1	34.60	5	34.97	34.60	-4	986	-0.41%
2018/06/08	4	34.56	0	0.00	34.45	4	984	0.41%
2018/06/07	6	34.85	0	0.00	34.75	6	980	0.61%
2018/06/05	1	35.15	2	35.10	34.90	-1	984	-0.10%
2018/06/04	0	0.00	2	35.25	35.05	-2	984	-0.20%
2018/06/01	0	0.00	0.4	34.70	34.90	-0.4	977	-0.04%
2018/05/31	1	34.40	1	35.05	34.70	0	970	0.00%
2018/05/30	1	34.15	1	34.35	34.70	0	969	0.00%
2018/05/29	0	0.00	2	34.40	34.25	-2	967	-0.21%
2018/05/28	28	34.53	0	0.00	34.40	28	962	2.91%
2018/05/25	5	34.96	0	0.00	34.85	5	957	0.52%
2018/05/24	0	0.00	5	35.52	35.45	-5	947	-0.53%
2018/05/23	0	0.00	1	34.90	34.80	-1	929	-0.11%
2018/05/22	1	34.75	0	0.00	34.80	1	929	0.11%
2018/05/21	5	35.06	2	35.25	35.00	3	926	0.32%
2018/05/18	2	34.93	0	0.00	35.15	2	936	0.21%
2018/05/17	3	35.13	0	0.00	35.05	3	937	0.32%
2018/05/16	4	35.99	12	35.60	35.80	-8	931	-0.86%
2018/05/15	0	0.00	5	35.63	35.90	-5	880	-0.57%
2018/05/14	2	34.25	1	34.20	34.25	1	868	0.12%
2018/05/11	3.4	34.31	1	34.20	34.20	2.4	864	0.28%
2018/05/10	1	34.15	1	34.25	34.35	0	856	0.00%
2018/05/09	15	34.46	1	34.50	34.50	14	849	1.65%
2018/05/08	2	34.73	0	0.00	34.25	2	844	0.24%
2018/05/07	1	34.80	1	34.85	34.60	0	839	0.00%
2018/05/04	27	34.44	0	0.00	34.50	27	839	3.22%
2018/05/03	18	35.93	2	35.93	35.55	16	817	1.96%
2018/05/02	1	37.40	2	37.70	37.25	-1	789	-0.13%
2018/04/30	1	36.75	0	0.00	36.60	1	754	0.13%
2018/04/27	2	36.68	6	37.43	36.90	-4	723	-0.55%
2018/04/26	1	35.55	30	37.76	36.50	-29	673	-4.30%
2018/04/25	1	35.00	0	0.00	34.90	1	522	0.19%
2018/04/24	15	35.32	3	35.50	34.70	12	509	2.36%
2018/04/23	1	36.70	20	36.72	37.00	-19	457	-4.15%
2018/04/20	0	0.00	6	34.38	33.90	-6	324	-1.85%
2018/04/19	3	33.45	0	0.00	33.40	3	310	0.96%
2018/04/18	0	0.00	1	33.30	33.30	-1	309	-0.32%
2018/04/17	12	33.31	0	0.00	33.30	12	308	3.88%
2018/04/16	1	33.85	0	0.00	33.75	1	322	0.31%
2018/04/13	2	34.08	1	34.15	34.05	1	325	0.31%
2018/04/12	3	34.55	0	0.00	34.40	3	327	0.92%
2018/04/10	1	34.90	2	34.90	34.50	-1	329	-0.30%
2018/04/09	4	35.09	0	0.00	35.10	4	325	1.23%
2018/03/30	3	34.65	2	35.38	34.80	1	318	0.31%
2018/03/29	1	34.90	7	35.06	35.05	-6	324	-1.85%
2018/03/28	0	0.00	1	34.55	34.50	-1	323	-0.31%
2018/03/27	0	0.00	3	34.38	34.70	-3	325	-0.92%
2018/03/26	3	33.92	1	34.35	34.55	2	330	0.60%
2018/03/23	1	33.45	0	0.00	33.50	1	329	0.30%
2018/03/21	2	34.28	4	34.43	34.50	-2	335	-0.60%
2018/03/20	0	0.00	2	33.93	33.95	-2	336	-0.59%
2018/03/19	0	0.00	1	33.70	33.55	-1	343	-0.29%
2018/03/15	1	33.40	0	0.00	33.35	1	363	0.28%
2018/03/12	1	33.75	2	33.48	33.40	-1	428	-0.23%
2018/03/07	1	33.05	1	32.90	32.90	0	517	0.00%
2018/03/05	3	32.38	0	0.00	32.40	3	628	0.48%
2018/03/01	0	0.00	1	32.70	32.90	-1	672	-0.15%
2018/02/22	2	32.55	3	32.75	32.70	-1	774	-0.13%
2018/02/21	3	32.50	0	0.00	32.60	3	844	0.36%
2018/02/12	6	32.14	0	0.00	32.10	6	923	0.65%
2018/02/09	1	32.65	0	0.00	32.75	1	921	0.11%
2018/02/07	3	33.50	0	0.00	33.25	3	953	0.31%
2018/02/06	61	33.10	10	33.20	33.20	51	962	5.30%
2018/02/05	1	34.20	0	0.00	34.35	1	978	0.10%
2018/01/29	0	0.00	1	36.20	35.60	-1	990	-0.10%
2018/01/26	0	0.00	1	35.20	35.65	-1	985	-0.10%
2018/01/23	0	0.00	1	34.85	34.70	-1	974	-0.10%
2018/01/22	2	34.30	6	34.48	34.70	-4	974	-0.41%
2018/01/17	1	34.90	0	0.00	34.90	1	967	0.10%
2018/01/16	0	0.00	1	35.15	35.10	-1	965	-0.10%
2018/01/15	0	0.00	1	34.75	34.80	-1	962	-0.10%
2018/01/12	2	34.33	0	0.00	34.30	2	958	0.21%
2018/01/11	1	34.25	0	0.00	34.15	1	963	0.10%
2018/01/10	2	34.65	5	34.30	34.10	-3	963	-0.31%
2018/01/04	1	35.85	0	0.00	35.80	1	936	0.11%