生達 (1720)-元大券商分點個股進出

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

生達

(1720)

可現股當沖

股價
63.9
漲跌
▲0.3
漲幅
+0.47%
成交量
538張
產業
上市生技醫療類股
232人加入追蹤

立即追蹤
本地時間:13:30(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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/21	8	64.69	8	64.24	63.90	0	300	0.00%
2024/11/20	10	63.38	4.3	63.18	63.60	5.7	296	1.92%
2024/11/19	17	62.45	7.1	62.46	62.60	9.9	299	3.30%
2024/11/18	14	62.75	7.5	62.99	62.70	6.5	303	2.14%
2024/11/15	3	63.90	3.7	63.85	63.30	-0.7	302	-0.22%
2024/11/14	1	63.30	8.7	63.46	63.30	-7.7	303	-2.55%
2024/11/13	2	63.55	11.1	63.59	63.60	-9.1	305	-2.97%
2024/11/12	1	63.30	7.9	63.49	63.30	-6.9	311	-2.21%
2024/11/11	10	63.67	10.1	63.51	63.50	-0.1	316	-0.04%
2024/11/08	2	64.05	1.5	64.40	64.00	0.5	319	0.16%
2024/11/07	3	64.50	5	64.11	64.50	-2	328	-0.62%
2024/11/06	0	0.00	0.9	63.97	63.50	-0.9	337	-0.26%
2024/11/05	3	63.83	1.4	64.02	63.80	1.6	354	0.46%
2024/11/04	3	63.20	2.9	63.57	63.30	0.1	372	0.02%
2024/11/01	2	63.25	5.9	63.39	63.60	-3.9	394	-0.98%
2024/10/30	12	63.45	5.5	63.70	63.50	6.5	410	1.58%
2024/10/29	6	63.43	13	63.65	63.50	-7	420	-1.67%
2024/10/28	5	64.30	0.3	64.50	64.20	4.7	431	1.09%
2024/10/25	0	0.00	2	64.25	64.20	-2	451	-0.44%
2024/10/24	0	0.00	4	64.48	64.30	-4	492	-0.81%
2024/10/23	1	64.50	19	64.47	64.50	-18	552	-3.26%
2024/10/22	4	64.40	3.1	64.68	64.50	0.9	596	0.15%
2024/10/21	3	65.00	2.1	65.12	65.00	0.9	616	0.14%
2024/10/18	8	65.08	1.5	65.28	64.90	6.5	648	1.01%
2024/10/17	20	65.20	12.4	65.16	65.50	7.6	664	1.15%
2024/10/16	12	64.38	3.1	64.39	66.80	8.9	658	1.36%
2024/10/15	3	63.87	1.6	64.06	64.00	1.4	645	0.21%
2024/10/14	4	63.98	2.5	65.60	63.90	1.5	647	0.23%
2024/10/11	2	63.95	2.9	64.10	64.00	-0.9	649	-0.14%
2024/10/09	2	64.35	4.3	64.38	64.00	-2.3	656	-0.35%
2024/10/08	0	0.00	3	64.67	64.60	-3	656	-0.46%
2024/10/07	15	64.96	11	65.08	65.30	4	661	0.60%
2024/10/04	13.3	63.77	36.6	63.89	63.60	-23.3	656	-3.54%
2024/10/01	1	64.40	0.7	64.77	64.40	0.3	650	0.05%
2024/09/30	4	64.50	1	64.88	64.50	3	664	0.46%
2024/09/27	4	64.55	0.3	64.80	64.50	3.7	668	0.56%
2024/09/26	12	64.64	2.7	64.59	64.50	9.3	670	1.38%
2024/09/25	21	64.59	5.9	64.54	64.50	15.1	675	2.24%
2024/09/24	5	64.98	2.9	65.04	64.70	2.1	676	0.31%
2024/09/23	15	65.39	0.5	65.43	65.10	14.5	682	2.13%
2024/09/20	1	64.90	1.1	65.02	65.10	-0.1	689	-0.01%
2024/09/19	4	64.68	0	65.40	64.80	4	702	0.57%
2024/09/18	2	64.40	1.2	64.77	64.30	0.8	723	0.11%
2024/09/16	6	65.00	0	0.00	64.70	6	731	0.82%
2024/09/13	0	0.00	0.2	65.18	64.40	-0.2	752	-0.02%
2024/09/12	7	64.21	1	64.40	64.50	6	758	0.79%
2024/09/11	6	63.93	2.1	63.74	63.70	3.9	762	0.51%
2024/09/10	2	63.90	5.4	64.14	63.90	-3.4	767	-0.45%
2024/09/09	1	63.80	6.9	64.15	64.40	-5.9	767	-0.77%
2024/09/06	3	64.53	6.7	64.70	64.90	-3.7	771	-0.48%
2024/09/05	1	64.40	12.1	64.82	65.00	-11.1	778	-1.43%
2024/09/04	18	64.64	39	64.65	64.30	-21	792	-2.65%
2024/09/03	1	66.40	1.4	66.64	66.40	-0.4	796	-0.04%
2024/09/02	3	66.73	0.6	67.05	66.60	2.4	800	0.30%
2024/08/30	4	66.60	1.2	66.59	66.50	2.8	802	0.35%
2024/08/29	1	66.50	1	67.00	66.50	0	814	0.00%
2024/08/27	1	66.10	0.3	66.50	66.20	0.7	816	0.08%
2024/08/26	0	0.00	0.2	66.50	66.20	-0.2	819	-0.03%
2024/08/23	1	65.90	6.1	65.84	65.90	-5.1	820	-0.62%
2024/08/22	2	66.00	13.1	66.18	65.80	-11.1	822	-1.35%
2024/08/21	79	66.49	9	66.42	66.60	70	826	8.47%
2024/08/20	2	66.45	6	66.62	66.30	-4	829	-0.49%
2024/08/19	2	65.80	14.1	65.72	65.60	-12.1	836	-1.45%
2024/08/16	8	65.88	11.5	65.93	65.80	-3.5	849	-0.41%
2024/08/15	5	65.34	5.5	65.56	65.30	-0.5	863	-0.06%
2024/08/14	6	65.40	15.9	65.64	65.30	-9.9	917	-1.08%
2024/08/13	10	65.31	9.9	65.65	65.90	0.1	1,002	0.01%
2024/08/12	8	66.04	8.3	66.23	65.80	-0.3	1,018	-0.03%
2024/08/09	9	66.22	22.2	66.27	66.10	-13.2	1,021	-1.29%
2024/08/08	16	64.88	25.2	65.19	65.10	-9.2	1,033	-0.89%
2024/08/07	18	66.43	19.6	66.70	66.30	-1.6	1,039	-0.15%
2024/08/06	39	65.30	49	65.65	66.20	-10	1,054	-0.94%
2024/08/05	63.2	66.31	65.3	66.44	66.40	-2.1	1,045	-0.20%
2024/08/02	9.2	72.03	13.5	72.01	70.50	-4.3	1,037	-0.42%
2024/08/01	5	73.26	5	73.32	73.30	0	1,024	0.00%
2024/07/31	3	75.03	4.9	74.59	74.40	-1.9	1,014	-0.19%
2024/07/30	14	74.59	18	74.68	74.60	-4	1,002	-0.40%
2024/07/29	24	77.95	19.2	77.77	75.50	4.8	984	0.49%
2024/07/26	105.3	77.50	115	77.44	78.70	-9.7	942	-1.03%	大買/大賣/
2024/07/23	31	76.31	33	77.06	77.40	-2	885	-0.23%
2024/07/22	53	74.56	43.2	75.09	73.20	9.8	846	1.15%
2024/07/19	26	74.63	25.3	75.67	73.50	0.8	825	0.09%
2024/07/18	1	74.70	1	75.20	75.80	0	796	0.00%
2024/07/17	1	73.90	0.3	74.22	74.00	0.7	780	0.09%
2024/07/16	12	74.27	8.2	74.03	74.00	3.8	781	0.49%
2024/07/15	1.3	72.85	1	73.00	73.20	0.3	787	0.03%
2024/07/11	7	72.30	7.2	72.49	72.70	-0.2	790	-0.02%
2024/07/10	0	0.00	0.1	72.90	72.20	-0.1	801	-0.01%
2024/07/09	3	72.10	2.9	72.39	71.90	0.1	806	0.02%
2024/07/08	3	73.13	1.5	73.52	72.80	1.5	807	0.18%
2024/07/05	1	73.20	1	73.40	73.40	0	817	0.00%
2024/07/04	7	72.83	7.5	73.27	72.80	-0.5	821	-0.06%
2024/07/03	7	74.83	3	74.70	75.00	4	811	0.49%
2024/07/02	0	0.00	0.4	74.50	74.30	-0.4	810	-0.05%
2024/07/01	1	75.00	0	0.00	74.90	1	809	0.12%
2024/06/28	4	73.95	0	0.00	74.20	4	804	0.50%
2024/06/27	2	74.40	5	74.04	73.80	-3	801	-0.37%
2024/06/26	4	73.80	2	74.25	73.90	2	790	0.25%
2024/06/25	5	73.44	7	73.97	73.80	-2	789	-0.25%
2024/06/24	11	73.45	11.1	73.80	73.90	0	780	0.00%
2024/06/21	4	72.48	4	72.38	72.00	0	764	0.00%
2024/06/20	12	72.08	5	72.06	72.90	7	758	0.92%
2024/06/19	5	71.30	0	0.00	71.00	5	738	0.68%
2024/06/18	5	71.38	0	0.00	71.50	5	738	0.68%
2024/06/17	6	71.17	1	70.80	70.70	5	739	0.68%
2024/06/14	8	71.01	1	71.00	71.10	7	738	0.95%
2024/06/13	3	71.13	3	71.00	70.80	0	741	0.00%
2024/06/12	7	71.76	1	71.60	71.40	6	739	0.81%
2024/06/11	9	71.69	3	71.63	71.50	6	736	0.82%
2024/06/07	8	71.28	3	70.40	71.20	5	726	0.69%
2024/06/06	0	0.00	2	71.10	70.10	-2	718	-0.28%
2024/06/05	0	0.00	3	70.77	70.90	-3	717	-0.42%
2024/06/04	12	71.02	17.9	70.99	70.90	-5.9	725	-0.81%
2024/06/03	1	69.60	2	70.00	70.00	-1	722	-0.14%
2024/05/30	8	69.28	1	69.10	69.10	7	727	0.96%
2024/05/29	2	69.80	0	0.00	69.70	2	729	0.27%
2024/05/28	8	69.56	1	69.60	69.50	7	735	0.95%
2024/05/27	7	69.24	7	69.39	69.40	0	752	0.00%
2024/05/24	17	69.64	7	69.51	69.50	10	755	1.32%
2024/05/23	6	70.10	9	70.39	70.70	-3	761	-0.39%
2024/05/22	12	70.89	8	70.84	70.30	4	754	0.53%
2024/05/21	20	70.68	20	70.95	71.20	0	743	0.00%
2024/05/20	117	72.69	127	73.88	70.60	-10	730	-1.37%	大買/大賣/
2024/05/17	185.6	72.15	185	72.35	72.10	0.6	678	0.08%	大買/大賣/
2024/05/16	329	68.77	6	68.02	68.90	323	601	53.70%	大買/鉅額交易
2024/05/15	9	67.99	1	68.20	68.00	8	616	1.30%
2024/05/14	12	68.27	13	68.25	68.30	-1	633	-0.16%
2024/05/13	15	67.89	15	68.00	67.90	0	615	0.00%
2024/05/10	21	67.15	21	67.20	67.40	0	599	0.00%
2024/05/09	3	65.90	19	65.45	66.00	-16	569	-2.81%
2024/05/08	22	65.07	22	65.14	65.20	0	560	0.00%
2024/05/07	1	63.80	0	0.00	63.50	1	548	0.18%
2024/05/06	0	0.00	1.3	63.66	63.50	-1.3	548	-0.23%
2024/05/03	1	63.30	1.3	63.53	63.30	-0.3	547	-0.05%
2024/05/02	4	63.13	12	63.20	63.20	-8	546	-1.46%
2024/04/30	2	63.20	2.1	63.22	63.20	-0.1	547	-0.02%
2024/04/29	7	63.37	1.5	63.37	63.10	5.6	548	1.01%
2024/04/26	8	63.10	6.4	63.10	63.00	1.6	545	0.30%
2024/04/25	2	62.40	21.8	62.24	62.20	-19.8	541	-3.66%
2024/04/24	12	62.66	5.3	62.49	62.70	6.7	543	1.23%
2024/04/23	8	62.35	2.1	62.50	62.30	5.9	548	1.08%
2024/04/22	19.1	61.36	9.6	61.53	61.50	9.5	547	1.73%
2024/04/19	19	61.16	27.5	61.45	60.90	-8.5	548	-1.55%
2024/04/18	10	61.83	9	62.15	62.00	1	537	0.18%
2024/04/17	7	62.26	16.3	62.24	62.40	-9.3	537	-1.74%
2024/04/16	23	62.17	24.1	62.45	62.00	-1.1	551	-0.19%
2024/04/15	9	63.54	8.7	63.91	63.60	0.3	541	0.05%
2024/04/12	9	64.32	10.6	64.47	64.20	-1.6	537	-0.30%
2024/04/11	9	64.73	7.1	65.12	64.70	1.9	545	0.36%
2024/04/10	5	65.78	2	66.20	65.70	3	535	0.55%
2024/04/09	5	66.50	2	66.70	66.50	3	535	0.56%
2024/04/08	6	66.27	6.1	66.15	66.50	-0.1	535	-0.02%
2024/04/03	2	66.10	3.4	65.76	65.70	-1.4	533	-0.26%
2024/04/02	0	0.00	2	66.60	66.40	-2	534	-0.37%
2024/04/01	6	66.17	5	66.44	66.40	1	536	0.19%
2024/03/29	2	66.40	4	66.20	66.40	-2	533	-0.37%
2024/03/28	8	66.95	8.4	66.38	66.20	-0.4	532	-0.07%
2024/03/27	2	65.90	1.5	65.90	66.30	0.6	529	0.10%
2024/03/26	6	65.40	6.3	65.53	65.20	-0.3	538	-0.06%
2024/03/25	3	66.13	4	65.98	66.10	-1	539	-0.19%
2024/03/22	0	0.00	0	66.00	65.90	0	550	0.00%
2024/03/21	4	65.73	0.9	66.14	65.70	3.1	559	0.55%
2024/03/20	4	65.85	4	65.60	65.90	0	561	0.00%
2024/03/19	1	65.40	3.1	65.35	65.40	-2.1	560	-0.38%
2024/03/18	3	64.73	3	65.20	65.20	0	561	0.00%
2024/03/15	10	65.03	4.3	65.18	64.90	5.7	568	1.01%
2024/03/14	7	65.60	6	65.82	65.60	1	576	0.17%
2024/03/13	6	65.52	6.9	65.87	65.40	-0.9	579	-0.15%
2024/03/12	8	65.66	3	66.00	65.80	5	584	0.86%
2024/03/11	6	65.17	2.6	65.36	65.30	3.4	597	0.57%
2024/03/08	13	65.64	10.5	66.26	65.40	2.5	618	0.41%
2024/03/07	10	66.31	9.8	66.54	66.40	0.2	658	0.03%
2024/03/06	4	66.85	6.2	67.04	66.80	-2.2	679	-0.32%
2024/03/05	1	66.90	1.8	67.28	67.00	-0.8	688	-0.12%
2024/03/04	2	66.45	2.1	66.42	66.40	-0.1	698	-0.02%
2024/03/01	8	66.44	9.6	66.70	66.50	-1.6	750	-0.21%
2024/02/29	32	66.72	24.8	66.76	66.90	7.2	837	0.86%
2024/02/27	4	68.18	4	68.23	68.10	0	820	0.00%
2024/02/26	9	68.17	5.1	68.17	68.50	3.9	815	0.48%
2024/02/23	0	0.00	9	67.21	67.10	-9	810	-1.11%
2024/02/22	5	67.76	3	67.77	67.80	2	809	0.25%
2024/02/21	9	67.66	1	67.70	67.60	8	815	0.98%
2024/02/20	4	67.85	10	67.83	67.70	-6	827	-0.73%
2024/02/19	9	68.21	1	68.90	68.00	8	823	0.97%
2024/02/16	53	68.33	49	68.35	68.40	4	813	0.49%
2024/02/15	32	66.39	36	66.48	67.00	-4	776	-0.52%
2024/02/05	1	64.20	19.5	63.98	64.20	-18.5	753	-2.45%
2024/02/02	1	64.30	1	64.40	64.40	0	754	0.00%
2024/02/01	2	64.30	0	0.00	64.40	2	754	0.27%
2024/01/31	11	64.11	0.3	64.80	64.10	10.7	761	1.40%
2024/01/30	1	64.30	1	64.40	64.20	0	768	0.00%
2024/01/29	1	64.50	3.3	64.43	64.80	-2.3	771	-0.30%
2024/01/26	1	64.00	1.1	64.54	63.90	-0.1	771	-0.01%
2024/01/25	0	0.00	2	64.20	64.20	-2	773	-0.26%
2024/01/24	1	64.20	9	64.04	64.00	-8	773	-1.03%
2024/01/23	2	63.85	2	64.10	64.10	0	775	0.00%
2024/01/22	0	0.00	2	63.55	63.60	-2	780	-0.26%
2024/01/19	4	63.03	5.7	63.22	63.40	-1.7	789	-0.21%
2024/01/18	7	62.83	3.8	63.18	62.90	3.2	790	0.41%
2024/01/17	40	63.35	14.9	63.71	63.10	25.1	790	3.17%
2024/01/16	1	64.70	2	64.75	64.50	-1	785	-0.13%
2024/01/15	2	64.45	2	65.25	65.20	0	786	0.00%
2024/01/12	7	64.36	6.1	64.40	64.30	0.9	789	0.11%
2024/01/11	3	64.67	3.2	64.39	64.70	-0.2	792	-0.03%
2024/01/10	60	64.29	59.9	64.20	64.60	0.1	806	0.01%
2024/01/09	3	66.63	1	66.70	66.60	2	792	0.25%
2024/01/08	4	66.28	4	66.10	66.30	0	794	0.00%
2024/01/05	2	66.30	2	66.45	66.50	0	799	0.00%
2024/01/04	8	65.13	8.3	65.04	64.70	-0.3	790	-0.04%
2024/01/03	6	65.70	13.3	65.57	65.20	-7.3	834	-0.88%
2024/01/02	7	65.54	9.5	65.68	65.40	-2.5	829	-0.30%
2023/12/29	3	65.80	5.2	65.85	65.90	-2.2	826	-0.26%
2023/12/28	3	66.27	6.3	66.13	66.00	-3.3	829	-0.40%
2023/12/27	8	66.26	15.2	66.18	66.30	-7.2	832	-0.86%
2023/12/25	4	65.03	2.8	65.34	65.20	1.2	836	0.15%
2023/12/22	8	65.11	10.2	65.08	65.10	-2.2	836	-0.27%
2023/12/21	8	65.54	7.8	65.98	65.30	0.2	835	0.03%
2023/12/20	2	66.25	2	66.25	66.20	0	829	0.00%
2023/12/19	14	66.72	16.4	66.82	66.50	-2.4	828	-0.29%
2023/12/18	5	67.28	8	67.35	67.40	-3	823	-0.36%
2023/12/15	2	66.55	1	66.50	66.60	1	814	0.12%
2023/12/14	5	66.72	6	66.73	66.50	-1	813	-0.12%
2023/12/13	1	66.50	1	66.60	66.40	0	813	0.00%
2023/12/12	3	66.90	4	66.90	66.60	-1	815	-0.12%
2023/12/11	7	67.54	7	67.56	67.50	0	811	0.00%
2023/12/08	5	66.72	6	66.95	66.50	-1	826	-0.12%
2023/12/07	2	66.70	5	67.04	66.70	-3	845	-0.35%
2023/12/06	8.4	67.52	8	67.89	67.50	0.4	857	0.05%
2023/12/05	29.3	68.81	89	68.62	68.20	-59.7	842	-7.08%
2023/12/04	140.9	69.90	77	69.61	69.90	63.9	824	7.75%	大買/
2023/12/01	21	67.86	23	67.81	68.00	-2	781	-0.26%
2023/11/30	7	66.59	27	66.62	66.50	-20	752	-2.66%
2023/11/29	5	66.60	5	66.76	66.90	0	742	0.00%
2023/11/28	90.3	67.33	66	67.42	66.10	24.3	736	3.30%
2023/11/27	152.1	68.32	144	68.60	68.70	8.1	685	1.18%	大買/大賣/
2023/11/24	4	63.45	4	63.65	63.60	0	597	0.00%
2023/11/22	6	63.42	6	63.67	63.60	0	599	0.00%
2023/11/21	2	62.85	2	62.75	62.80	0	591	0.00%
2023/11/20	12	63.18	12	62.94	62.90	0	593	0.00%
2023/11/17	30	62.22	12	62.34	62.20	18	590	3.05%
2023/11/16	3	61.07	3	61.17	61.30	0	577	0.00%
2023/11/15	13	60.39	1.1	60.44	60.40	11.9	579	2.05%
2023/11/14	8	60.26	1	60.31	60.10	7	591	1.18%
2023/11/13	7	59.96	7.2	59.94	59.90	-0.2	596	-0.03%
2023/11/10	3	60.77	3.1	61.16	60.80	-0.1	597	-0.02%
2023/11/09	0	0.00	0.1	61.50	61.20	-0.1	603	-0.02%
2023/11/08	4	61.05	3.9	61.47	61.00	0.1	635	0.01%
2023/11/07	1	62.30	1	62.10	61.50	0	657	0.00%
2023/11/03	12	61.38	2	61.50	61.50	10	734	1.36%
2023/11/01	1	60.70	1	60.40	60.80	0	741	0.00%
2023/10/31	1	60.50	1.3	60.95	60.40	-0.3	747	-0.03%
2023/10/30	3	61.30	2	61.49	61.20	1	766	0.13%
2023/10/27	3	60.43	3	60.90	60.90	0	766	0.00%
2023/10/26	0	0.00	10.5	60.05	59.80	-10.5	766	-1.37%
2023/10/25	2	60.60	2.1	60.42	60.40	-0.1	779	-0.02%
2023/10/24	0	0.00	0.2	60.00	60.00	-0.2	785	-0.03%
2023/10/23	3	58.93	3	59.17	59.40	0	796	0.00%
2023/10/20	7	58.43	7.2	58.64	58.70	-0.2	800	-0.03%
2023/10/19	9	59.71	29.7	59.77	59.80	-20.7	801	-2.58%
2023/10/18	26	59.27	16.5	59.47	60.30	9.5	806	1.18%
2023/10/17	5	60.30	4.2	60.36	60.30	0.8	796	0.10%
2023/10/16	6	60.30	6.2	60.64	60.20	-0.2	811	-0.02%
2023/10/13	6	61.55	5.8	61.59	61.10	0.2	821	0.02%
2023/10/12	11	61.19	10.9	61.19	61.50	0.1	830	0.01%
2023/10/11	114	62.16	113.4	62.45	61.10	0.6	838	0.07%	大買/大賣/
2023/10/06	2	66.35	1	66.50	66.50	1	801	0.12%
2023/10/05	5	65.60	2	65.10	65.60	3	820	0.37%
2023/10/04	1	65.20	10	64.99	65.00	-9	847	-1.06%
2023/10/03	3	66.77	3	66.30	66.10	0	850	0.00%
2023/10/02	3	66.03	3.1	65.67	66.10	-0.1	859	-0.02%
2023/09/28	3	65.77	3	66.10	66.10	0	862	0.00%
2023/09/27	1	64.70	13.3	64.60	64.50	-12.3	867	-1.42%
2023/09/26	1	65.10	6.4	65.45	64.80	-5.4	882	-0.61%
2023/09/25	3	65.40	3	65.47	65.80	0	904	0.00%
2023/09/22	0	0.00	1	64.00	64.80	-1	928	-0.11%
2023/09/21	0	0.00	3.1	64.67	64.50	-3.1	946	-0.32%
2023/09/20	2	65.25	1.5	65.34	65.20	0.5	954	0.06%
2023/09/19	0	0.00	3	66.07	65.80	-3	996	-0.30%
2023/09/18	1	66.70	1	66.90	66.60	0	998	0.00%
2023/09/14	3	66.90	6	67.05	67.00	-3	1,009	-0.30%
2023/09/13	9	67.12	7	66.90	67.20	2	1,014	0.20%
2023/09/12	6	65.93	5	66.08	66.20	1	999	0.10%
2023/09/11	14	65.08	14	65.09	64.80	0	989	0.00%
2023/09/08	1	62.90	5.6	63.13	63.60	-4.6	983	-0.47%
2023/09/07	7	63.13	10.2	63.33	63.50	-3.2	995	-0.32%
2023/09/06	3	64.20	12.1	64.28	64.30	-9.1	1,021	-0.89%
2023/09/05	4	63.58	3.3	63.58	63.40	0.7	1,045	0.07%
2023/09/04	2	63.90	4.9	64.37	63.90	-2.9	1,158	-0.25%
2023/09/01	8	64.83	9.1	64.61	64.60	-1.1	1,224	-0.09%
2023/08/31	3	63.50	5	63.80	63.80	-2	1,247	-0.16%
2023/08/30	2	62.10	2.1	62.69	62.90	-0.1	1,256	-0.01%
2023/08/29	2	61.75	2.1	61.90	61.70	-0.1	1,261	-0.01%
2023/08/28	7	61.91	8.8	61.96	61.50	-1.8	1,272	-0.14%
2023/08/25	3	62.53	4.1	62.41	62.50	-1.1	1,276	-0.09%
2023/08/24	8	62.71	7.2	62.67	62.70	0.8	1,282	0.06%
2023/08/23	4	63.20	4.2	63.03	63.00	-0.2	1,291	-0.01%
2023/08/22	1	64.00	1	64.00	64.00	0	1,303	0.00%
2023/08/21	3	64.30	3	63.93	63.80	0	1,317	0.00%
2023/08/18	4	64.55	5	63.64	64.10	-1	1,326	-0.08%
2023/08/17	3	62.23	3.9	62.94	63.20	-0.9	1,326	-0.07%
2023/08/16	1	62.90	1.3	63.22	63.00	-0.3	1,343	-0.02%
2023/08/15	9	63.06	9	62.83	63.00	0	1,372	0.00%
2023/08/14	26	62.43	28	62.74	61.70	-2	1,389	-0.14%
2023/08/11	23	65.15	25	64.92	65.40	-2	1,378	-0.15%
2023/08/10	100	65.17	100.4	65.39	64.70	-0.4	1,362	-0.03%
2023/08/09	4	62.18	4.7	62.23	62.00	-0.7	1,305	-0.06%
2023/08/08	5	61.14	24.3	61.26	61.20	-19.3	1,333	-1.45%
2023/08/07	1	61.10	1.3	61.24	61.90	-0.3	1,418	-0.02%
2023/08/04	6	61.03	7.2	61.33	61.00	-1.2	1,461	-0.08%
2023/08/02	9	63.47	20.9	63.50	63.40	-11.9	1,525	-0.78%
2023/08/01	0	0.00	2.1	64.52	64.50	-2.1	1,550	-0.14%
2023/07/31	4	64.45	2.3	64.65	64.40	1.7	1,601	0.10%
2023/07/28	11	64.34	13.5	64.52	64.30	-2.5	1,685	-0.15%
2023/07/27	4	65.40	3	65.73	65.40	1	1,728	0.06%
2023/07/26	12	65.63	20.2	66.00	65.20	-8.2	1,852	-0.45%
2023/07/25	6	66.35	5	66.44	66.60	1	2,077	0.05%
2023/07/24	5	66.38	5.4	66.82	66.30	-0.4	2,158	-0.02%
2023/07/21	9	66.16	9.3	66.42	66.10	-0.3	2,209	-0.01%
2023/07/20	10	66.52	90.1	66.66	66.50	-80.1	2,334	-3.43%
2023/07/19	10	67.14	9.5	67.04	66.60	0.5	2,425	0.02%
2023/07/18	28	66.16	26.4	66.73	65.70	1.6	2,501	0.06%
2023/07/17	6	66.92	5.9	67.81	67.70	0.1	2,548	0.00%
2023/07/14	5	65.28	6.7	65.00	66.00	-1.7	2,671	-0.06%
2023/07/13	5	64.84	5.9	65.01	64.90	-0.9	2,825	-0.03%
2023/07/12	29	64.85	31.2	65.07	64.30	-2.2	2,978	-0.07%
2023/07/11	26	65.68	28.8	66.03	65.50	-2.8	2,990	-0.09%
2023/07/10	9	67.37	16.2	67.56	67.20	-7.2	2,990	-0.24%
2023/07/07	13	67.97	26.2	68.07	67.80	-13.2	2,998	-0.44%
2023/07/06	4	69.18	10.4	69.59	69.10	-6.4	2,991	-0.21%
2023/07/05	3	70.10	13.7	69.73	69.90	-10.7	2,993	-0.36%
2023/07/04	19	69.90	16.3	70.06	69.60	2.7	2,990	0.09%
2023/07/03	49	70.85	38.5	70.86	70.70	10.5	2,981	0.35%
2023/06/30	26	71.24	33.7	71.21	71.80	-7.7	2,960	-0.26%
2023/06/29	11	70.25	25	70.26	70.30	-14	2,938	-0.48%
2023/06/28	24	68.80	21.8	68.92	69.00	2.2	2,931	0.07%
2023/06/27	71	69.44	63	69.65	69.00	8	2,927	0.27%
2023/06/26	25	67.92	18.9	68.08	67.70	6.1	2,900	0.21%
2023/06/21	2	67.90	12.3	68.05	68.20	-10.3	2,898	-0.36%
2023/06/20	19	68.54	28.3	68.74	68.30	-9.3	2,899	-0.32%
2023/06/19	9	69.12	10.2	69.40	69.20	-1.2	2,896	-0.04%
2023/06/16	29	70.06	16.9	70.03	69.70	12.1	2,893	0.42%
2023/06/15	7	69.36	30.9	69.22	70.00	-23.9	2,898	-0.83%
2023/06/14	16	69.97	13.6	70.43	69.80	2.4	2,919	0.08%
2023/06/13	17	70.54	9.1	70.65	70.30	7.9	2,948	0.27%
2023/06/12	37.1	71.05	37.3	71.49	70.60	-0.3	2,964	-0.01%
2023/06/09	34	72.27	28.3	72.40	73.30	5.7	2,948	0.19%
2023/06/08	129	74.06	149.1	75.24	72.10	-20.1	2,933	-0.68%	大買/大賣/
2023/06/07	50	76.68	35.4	76.05	78.00	14.6	2,844	0.51%
2023/06/06	59	74.12	15.6	73.72	74.30	43.4	2,789	1.55%
2023/06/05	1	72.70	1.2	72.20	72.70	-0.2	2,778	-0.01%
2023/06/02	4	71.65	6.4	71.68	71.60	-2.4	2,795	-0.09%
2023/06/01	12	71.36	2.4	71.35	71.50	9.6	2,829	0.34%
2023/05/31	23	70.80	36.3	70.76	70.90	-13.3	2,857	-0.47%
2023/05/30	3	70.40	8.7	70.18	70.10	-5.7	2,912	-0.19%
2023/05/29	6	70.70	11.4	70.60	70.80	-5.4	2,996	-0.18%
2023/05/26	26	69.92	25.1	70.16	69.90	0.9	2,987	0.03%
2023/05/25	12	70.29	4.2	70.67	71.20	7.8	2,979	0.26%
2023/05/24	21	70.93	31	70.72	70.90	-10	2,989	-0.33%
2023/05/23	39	70.75	1.3	71.00	71.10	37.7	2,988	1.26%
2023/05/22	2	70.20	1.4	70.02	70.10	0.6	2,979	0.02%
2023/05/19	55	69.81	20.8	69.80	69.40	34.2	2,966	1.15%
2023/05/18	12	69.20	14.2	69.40	69.00	-2.2	2,941	-0.07%
2023/05/17	76	68.94	4.7	68.97	69.00	71.3	2,930	2.43%
2023/05/16	2	67.80	2.3	67.94	68.10	-0.3	2,937	-0.01%
2023/05/15	21	66.84	19.1	66.94	67.10	1.9	2,951	0.07%
2023/05/12	82	69.14	93.6	69.40	67.80	-11.6	2,950	-0.39%
2023/05/11	82	69.14	93.6	69.40	68.10	-11.6	2,937	-0.39%
2023/05/10	24	72.96	25.4	73.00	72.70	-1.4	2,863	-0.05%
2023/05/09	41.1	72.27	47.3	72.90	71.70	-6.2	2,840	-0.22%
2023/05/08	23	75.35	37.7	75.31	75.00	-14.7	2,810	-0.52%
2023/05/05	46.1	74.90	84.1	74.69	74.70	-38	2,783	-1.37%
2023/05/04	161	76.06	102.5	76.07	75.00	58.5	2,750	2.13%	大買/大賣/
2023/05/03	62	74.26	56.6	73.96	74.10	5.4	2,669	0.20%
2023/05/02	149.1	75.17	161.3	75.51	74.00	-12.3	2,624	-0.47%	大買/大賣/
2023/04/28	364.1	73.65	357.1	73.83	76.20	7	2,506	0.28%	大買/大賣/
2023/04/27	134	69.47	141.8	69.35	69.70	-7.8	2,280	-0.34%	大買/大賣/
2023/04/26	79	67.53	35.5	67.45	68.80	43.5	2,205	1.97%
2023/04/25	339	68.05	180.8	68.21	68.10	158.2	2,186	7.24%	大買/大賣/鉅額交易
2023/04/24	183	66.76	165.8	66.76	67.30	17.2	2,079	0.83%	大買/大賣/
2023/04/21	49	66.08	49	66.18	64.10	0	2,012	0.00%
2023/04/20	34.5	67.52	53	67.34	66.40	-18.5	1,970	-0.94%
2023/04/19	86.3	70.76	241	70.31	69.00	-154.7	1,967	-7.87%	大賣/鉅額交易
2023/04/18	136	68.40	75.3	68.11	68.60	60.7	1,890	3.21%	大買/
2023/04/17	48	64.32	25.5	64.13	64.00	22.5	1,772	1.27%
2023/04/14	1	59.50	4	59.22	59.70	-3	1,675	-0.18%
2023/04/13	2	57.95	43.5	57.62	58.30	-41.5	1,751	-2.37%
2023/04/12	49.1	57.26	6	56.85	57.20	43.1	1,825	2.36%
2023/04/11	3	56.10	13	55.95	56.10	-10	1,952	-0.51%
2023/04/10	43	56.26	0.6	56.20	56.10	42.4	2,170	1.95%
2023/04/07	12	55.55	1.8	55.84	55.40	10.2	2,606	0.39%
2023/04/06	0	0.00	1.5	55.86	55.70	-1.5	2,772	-0.05%
2023/03/30	2.1	55.20	52	55.01	54.90	-50	3,083	-1.62%
2023/03/28	8	54.59	6.6	55.02	54.40	1.4	3,399	0.04%
2023/03/27	9	54.43	8.3	54.99	55.10	0.7	3,667	0.02%
2023/03/24	1	54.40	3.7	54.32	54.50	-2.7	3,966	-0.07%
2023/03/23	15	53.80	12.3	54.03	53.70	2.7	4,251	0.06%
2023/03/22	15	54.24	12	54.42	54.20	3	4,649	0.06%
2023/03/21	6	54.35	3.9	54.58	54.50	2.1	4,829	0.04%
2023/03/20	11	53.49	11.9	53.51	53.60	-0.9	4,958	-0.02%
2023/03/17	23.1	54.18	24	54.43	53.90	-0.9	4,978	-0.02%
2023/03/16	29.1	55.95	31.4	56.28	54.90	-2.3	4,953	-0.05%
2023/03/15	11	58.90	23.5	58.77	58.40	-12.5	4,925	-0.25%
2023/03/14	3	59.37	22.8	60.27	59.30	-19.8	4,899	-0.40%
2023/03/13	10.1	58.84	11.3	58.98	59.20	-1.3	4,886	-0.03%
2023/03/10	17.1	59.30	16.2	59.73	59.30	0.9	4,874	0.02%
2023/03/09	2.1	59.75	2	59.95	60.60	0.1	4,859	0.00%
2023/03/08	19.1	59.72	10.8	59.87	59.90	8.3	4,857	0.17%
2023/03/07	10.1	60.57	8	60.93	60.60	2.1	4,854	0.04%
2023/03/06	22	61.08	14.4	60.76	61.20	7.6	4,827	0.16%
2023/03/03	33	59.82	37	60.12	59.80	-4	4,782	-0.08%
2023/03/02	45	60.34	23	59.85	60.20	22	4,743	0.46%
2023/03/01	23	59.39	35.7	59.59	58.50	-12.7	4,679	-0.27%
2023/02/24	3	57.67	0.8	57.93	57.70	2.2	4,589	0.05%
2023/02/23	1	57.70	0.7	58.06	58.10	0.3	4,589	0.01%
2023/02/22	11	58.71	22.6	58.18	57.50	-11.6	4,579	-0.25%
2023/02/21	0	0.00	4	57.78	58.20	-4	4,556	-0.09%
2023/02/20	2	57.55	4.5	57.59	57.70	-2.5	4,545	-0.06%
2023/02/17	2	57.30	23.1	57.36	57.30	-21.1	4,541	-0.47%
2023/02/16	0	0.00	5	57.60	57.90	-5	4,533	-0.11%
2023/02/15	78	57.97	5.6	57.77	57.70	72.4	4,524	1.60%
2023/02/14	1	58.40	1	58.70	58.40	0	4,511	0.00%
2023/02/13	1	58.40	5.1	58.17	58.20	-4.1	4,486	-0.09%
2023/02/10	4.5	57.34	8.1	57.53	57.20	-3.6	4,464	-0.08%
2023/02/09	1	58.40	0.7	58.58	58.10	0.3	4,444	0.01%
2023/02/08	1	58.30	1	58.10	58.30	0	4,422	0.00%
2023/02/07	6	57.92	6	58.63	57.90	0	4,406	0.00%
2023/02/06	1	58.10	2.3	58.91	58.50	-1.3	4,383	-0.03%
2023/02/03	2	57.40	23.2	57.59	57.40	-21.2	4,344	-0.49%
2023/02/02	2	56.65	1.3	56.54	57.20	0.7	4,323	0.02%
2023/02/01	1	55.60	1.7	55.83	56.00	-0.7	4,299	-0.02%
2023/01/31	3	55.70	1.5	56.00	55.70	1.5	4,288	0.04%
2023/01/30	6	55.53	2.2	55.50	55.80	3.8	4,276	0.09%
2023/01/17	5	55.70	0.1	56.00	55.50	4.9	4,262	0.11%
2023/01/16	3	54.73	0.7	55.40	55.80	2.3	4,253	0.05%
2023/01/13	70	55.08	2.3	55.34	55.20	67.7	4,243	1.60%
2023/01/12	11.1	55.25	3.7	55.16	54.40	7.4	4,224	0.18%
2023/01/11	103.5	56.00	37.4	56.32	55.30	66.1	4,195	1.58%	大買/
2023/01/10	8.3	56.66	4.8	56.56	55.90	3.5	4,167	0.08%
2023/01/09	4.5	57.09	72.4	57.40	57.20	-68	4,117	-1.65%
2023/01/06	8	58.08	6.6	58.04	57.80	1.4	4,056	0.03%
2023/01/05	4.1	58.80	22.3	59.08	58.30	-18.2	4,000	-0.45%
2023/01/04	109	59.27	29.5	59.55	58.60	79.5	3,950	2.01%	大買/
2023/01/03	21	60.37	48.2	59.45	59.40	-27.2	3,890	-0.70%
2022/12/30	8	61.23	45	61.15	61.50	-37	3,780	-0.98%
2022/12/29	50	60.94	72.4	59.42	61.00	-22.4	3,683	-0.61%
2022/12/28	32	61.24	30.5	61.87	59.80	1.5	3,542	0.04%
2022/12/27	232	62.88	225.8	63.04	62.00	6.2	3,317	0.19%	大買/大賣/
2022/12/26	26	63.30	33	63.38	65.00	-7	2,872	-0.24%
2022/12/23	31.3	59.45	37	59.30	59.10	-5.7	2,699	-0.21%
2022/12/22	5	58.82	57	57.19	59.00	-52	2,525	-2.06%
2022/12/21	46	56.99	12	57.38	57.50	34	2,387	1.42%
2022/12/20	98.5	56.46	57	57.00	55.10	41.5	2,238	1.85%
2022/12/19	12	60.44	53.5	60.12	60.70	-41.5	2,063	-2.01%
2022/12/16	90	59.94	52	60.18	58.50	38	1,785	2.13%
2022/12/15	55	60.89	33.8	61.55	59.80	21.2	1,470	1.44%
2022/12/14	147.2	61.02	119.1	61.53	60.80	28.2	1,180	2.39%	大買/大賣/
2022/12/13	529	60.98	584.1	61.19	61.90	-55.1	775	-7.11%	大買/大賣/
2022/12/12	25	55.48	20.5	55.28	56.30	4.5	594	0.76%
2022/12/09	0.6	51.15	3	50.47	51.20	-2.4	458	-0.51%
2022/12/08	1	49.35	1	49.35	49.35	0	422	0.00%
2022/12/06	0	0.00	1	48.60	48.35	-1	397	-0.25%
2022/12/05	0	0.00	2	48.38	48.65	-2	399	-0.50%
2022/12/02	0	0.00	9	48.09	48.35	-9	399	-2.25%
2022/12/01	0	0.00	40	47.94	48.15	-40	397	-10.07%
2022/11/30	21	47.62	7	48.13	48.00	14	393	3.56%
2022/11/29	4	47.25	19	47.21	47.25	-15	386	-3.89%
2022/11/28	0	0.00	4	46.93	47.45	-4	369	-1.08%
2022/11/25	0	0.00	0.2	46.90	46.80	-0.2	370	-0.05%
2022/11/24	4	46.94	1.5	46.98	47.00	2.5	379	0.66%
2022/11/22	1	47.20	0	48.35	46.75	1	392	0.24%
2022/11/21	2	47.05	1.1	47.12	47.20	0.9	394	0.22%
2022/11/18	1	46.35	2.2	46.59	46.50	-1.2	389	-0.30%
2022/11/17	21	45.90	21	45.89	46.15	0	391	-0.01%
2022/11/16	10	45.40	15	45.31	45.30	-5	394	-1.27%
2022/11/15	2	45.45	33.7	45.51	45.50	-31.7	419	-7.55%
2022/11/14	12	45.85	13.3	45.84	46.00	-1.3	420	-0.31%
2022/11/11	0	0.00	1.2	46.14	45.90	-1.2	421	-0.28%
2022/11/10	10	45.83	3.1	45.70	45.70	6.9	425	1.62%
2022/11/09	18	45.66	18.5	45.65	45.60	-0.5	432	-0.12%
2022/11/08	13	45.87	13.2	45.80	45.55	-0.2	431	-0.05%
2022/11/07	13	45.13	13.1	45.05	45.15	-0.1	429	-0.02%
2022/11/04	3.1	44.90	2.8	45.07	45.25	0.3	430	0.07%
2022/11/01	10	45.03	6.2	45.04	45.40	3.8	437	0.88%
2022/10/31	4	44.41	2	44.60	44.60	2	440	0.45%
2022/10/27	18	44.33	10	44.34	44.45	8	467	1.71%
2022/10/26	31	43.89	0	43.80	43.90	31	470	6.59%
2022/10/25	36	44.02	0	44.01	43.95	36	471	7.64%
2022/10/24	12	43.54	0.1	43.50	43.70	11.9	473	2.52%
2022/10/21	2	42.85	1.8	42.95	42.95	0.2	480	0.04%
2022/10/20	10.5	43.23	6.8	43.42	43.05	3.7	483	0.76%
2022/10/19	21	44.90	17.5	44.97	44.80	3.5	472	0.73%
2022/10/18	24	44.76	11.1	44.62	45.15	12.9	476	2.71%
2022/10/17	2	43.83	0.2	44.03	44.45	1.8	476	0.39%
2022/10/14	5	44.35	0.3	44.45	44.20	4.7	480	0.99%
2022/10/13	19	44.44	72.2	44.32	43.70	-53.2	485	-10.95%
2022/10/12	1	45.30	0.6	45.31	45.50	0.4	479	0.09%
2022/10/11	6	45.70	6.5	45.90	45.20	-0.5	482	-0.11%
2022/10/07	6	45.82	7	45.98	46.00	-1	480	-0.21%
2022/10/06	6	45.59	25.7	45.72	46.20	-19.7	481	-4.09%
2022/10/05	19	45.62	14.3	45.67	45.50	4.7	485	0.97%
2022/10/04	3	45.72	0.5	45.95	45.80	2.5	510	0.50%
2022/10/03	1	45.40	2.1	45.44	45.45	-1.1	525	-0.21%
2022/09/30	5	45.42	0.5	45.80	45.65	4.5	531	0.85%
2022/09/29	7	45.84	6.2	45.93	46.10	0.8	541	0.15%
2022/09/28	12.9	45.64	1	45.02	44.70	11.9	540	2.21%
2022/09/27	5	44.90	0.1	44.95	45.80	4.9	540	0.91%
2022/09/26	12	44.70	5.2	44.97	44.80	6.8	547	1.25%
2022/09/23	4	46.29	0.8	46.44	46.25	3.2	546	0.58%
2022/09/22	1	45.85	6	46.09	46.45	-5	555	-0.91%
2022/09/21	1	46.25	13.3	46.34	46.30	-12.3	567	-2.16%
2022/09/20	2	46.15	1.6	46.30	46.45	0.4	585	0.07%
2022/09/19	19	46.62	7.2	46.78	46.35	11.8	598	1.96%
2022/09/16	2	47.73	6.4	47.92	47.60	-4.4	602	-0.74%
2022/09/15	0	0.00	4.1	48.35	48.40	-4.1	609	-0.66%
2022/09/14	1	48.15	10.2	48.19	48.45	-9.2	616	-1.49%
2022/09/13	1	48.70	0.7	48.94	48.65	0.3	622	0.05%
2022/09/12	1	49.00	2.1	49.02	48.95	-1.1	631	-0.17%
2022/09/08	0	0.00	0.4	48.00	48.55	-0.4	630	-0.06%
2022/09/07	2	47.68	26	47.51	47.50	-24	634	-3.79%
2022/09/06	4	47.74	4.5	47.78	47.50	-0.5	633	-0.08%
2022/09/05	2	48.50	2.2	48.74	48.50	-0.2	628	-0.03%
2022/09/02	2	48.65	1.2	48.67	48.60	0.8	627	0.13%
2022/09/01	2	48.78	17.2	49.24	48.70	-15.2	632	-2.40%
2022/08/31	4	49.60	3.2	49.72	49.65	0.8	631	0.12%
2022/08/30	0	0.00	7	49.27	49.40	-7	619	-1.13%
2022/08/29	0	0.00	5	49.30	49.30	-5	614	-0.81%
2022/08/23	5	48.94	0	0.00	48.15	5	592	0.84%
2022/08/22	4	48.95	5	48.55	48.55	-1	587	-0.17%
2022/08/19	2	47.18	0	0.00	47.30	2	561	0.36%
2022/08/18	0	0.00	2	47.50	47.50	-2	557	-0.36%
2022/08/16	29	47.10	0	0.00	47.20	29	549	5.27%
2022/08/15	1	46.65	0	0.00	46.65	1	541	0.18%
2022/08/12	0	46.25	0	0.00	46.50	0	539	0.00%
2022/08/10	2	45.68	4.8	45.70	45.65	-2.8	538	-0.52%
2022/08/09	0	46.30	0.1	46.50	46.35	-0.1	536	-0.01%
2022/08/05	4	46.01	8	45.86	46.15	-4	532	-0.75%
2022/08/04	2	45.20	10.1	45.55	46.00	-8.1	536	-1.50%
2022/08/03	24	44.60	4.4	44.63	44.45	19.6	525	3.73%
2022/08/02	2	44.40	2.5	44.68	44.75	-0.5	527	-0.09%
2022/08/01	1	44.70	2	44.78	44.65	-1	538	-0.18%
2022/07/29	1	44.20	0.3	44.55	44.45	0.7	543	0.12%
2022/07/28	1	44.60	2.2	44.94	44.65	-1.2	545	-0.23%
2022/07/27	1	46.95	0.2	47.10	46.90	0.8	544	0.14%
2022/07/25	0	0.00	0	46.25	46.45	0	545	0.00%
2022/07/22	0	0.00	3.2	45.36	45.90	-3.2	554	-0.57%
2022/07/21	4	45.45	2.6	45.75	45.45	1.4	581	0.24%
2022/07/20	3	46.03	5	46.19	46.00	-2	608	-0.32%
2022/07/19	0	0.00	1.2	46.87	46.35	-1.2	730	-0.17%
2022/07/15	0	0.00	2.1	46.43	46.35	-2.1	937	-0.22%
2022/07/14	0	0.00	1	46.15	46.20	-1	949	-0.11%
2022/07/13	18	46.07	0	46.15	46.10	18	979	1.83%
2022/07/12	3	46.27	3.4	46.79	46.20	-0.4	1,047	-0.04%
2022/07/11	0	0.00	3	46.77	46.85	-3	1,021	-0.29%
2022/07/08	0	0.00	1	45.40	45.75	-1	1,005	-0.10%
2022/07/07	3	44.90	1.4	44.58	44.50	1.6	999	0.16%
2022/07/06	34	45.46	0.3	45.43	45.10	33.7	993	3.40%
2022/07/05	7	45.76	0	0.00	46.00	7	991	0.71%
2022/07/04	14	45.50	2.1	45.56	45.70	11.9	991	1.20%
2022/07/01	14	45.08	1.1	45.00	44.90	12.9	984	1.31%
2022/06/30	1	44.70	0.3	44.95	44.85	0.7	974	0.07%
2022/06/29	16.5	46.07	2	45.80	45.95	14.5	964	1.51%
2022/06/28	11.1	45.69	0	0.00	45.60	11.1	952	1.17%
2022/06/27	8	44.76	0	44.95	45.20	8	939	0.85%
2022/06/24	56	44.42	0	0.00	44.90	56	923	6.06%
2022/06/23	22	44.24	0.8	43.92	44.00	21.2	910	2.33%
2022/06/22	12	44.01	0.5	44.05	43.90	11.5	902	1.27%
2022/06/21	12	44.08	1	44.60	44.50	11	895	1.23%
2022/06/20	1	43.50	1.4	43.81	43.45	-0.4	886	-0.05%
2022/06/17	0	44.15	0	0.00	44.10	0	875	0.00%
2022/06/16	1	43.80	1	44.14	44.00	0	873	0.00%
2022/06/15	3	43.28	26	43.57	43.70	-23	870	-2.64%
2022/06/14	2	43.40	0.2	43.15	43.25	1.8	869	0.21%
2022/06/13	2	43.65	1.4	43.99	43.60	0.6	872	0.07%
2022/06/10	7	43.85	0	43.90	43.90	7	870	0.80%
2022/06/09	0	0.00	0	43.00	43.20	0	862	0.00%
2022/06/08	10	42.83	1.3	42.76	42.80	8.7	860	1.01%
2022/06/07	1	42.75	0	0.00	42.70	1	866	0.12%
2022/06/06	2	42.85	0	0.00	42.75	2	866	0.23%
2022/06/02	1	42.95	1.3	43.08	42.95	-0.3	871	-0.04%
2022/06/01	0	0.00	0.1	43.50	43.25	-0.1	878	-0.01%
2022/05/31	0	0.00	1.5	43.13	43.10	-1.5	880	-0.17%
2022/05/30	4	43.13	0.4	43.30	43.20	3.6	887	0.41%
2022/05/27	5	43.14	0.1	43.20	43.05	5	898	0.55%
2022/05/26	2	43.15	0	0.00	42.85	2	902	0.22%
2022/05/25	22	43.00	0	0.00	43.10	22	908	2.42%
2022/05/24	0	42.55	0	0.00	42.60	0	927	0.00%
2022/05/23	6	42.75	1.1	42.94	42.70	4.9	934	0.52%
2022/05/20	0	0.00	0	42.95	42.90	0	937	0.00%
2022/05/19	0	0.00	0.8	42.74	42.60	-0.8	942	-0.08%
2022/05/17	10	42.74	7	42.55	42.80	3	943	0.31%
2022/05/16	5	42.68	0	0.00	42.70	5	947	0.53%
2022/05/13	4	42.38	0	0.00	42.55	4	959	0.42%
2022/05/12	3	42.13	2	42.54	42.00	1	958	0.10%
2022/05/11	3	42.60	3.1	42.71	42.60	-0.1	948	-0.01%
2022/05/10	3.1	42.80	11	42.72	43.05	-7.9	942	-0.84%
2022/05/09	6	43.91	2.2	44.98	43.25	3.8	931	0.41%
2022/05/06	23	44.65	0.1	44.65	45.15	22.9	915	2.50%
2022/05/05	1	44.10	1	44.73	44.80	0	913	-0.01%
2022/05/04	1	44.60	1.4	44.09	43.95	-0.4	905	-0.04%
2022/05/03	1	44.15	1	44.47	44.30	0	900	0.00%
2022/04/29	1	44.40	0.4	44.63	44.20	0.6	896	0.07%
2022/04/28	1	45.00	2.2	45.05	44.90	-1.2	886	-0.14%
2022/04/27	5	44.18	16.2	44.22	44.50	-11.2	871	-1.28%
2022/04/26	6	44.01	6.1	44.29	43.80	-0.1	840	-0.01%
2022/04/25	41.6	46.97	32.2	47.08	44.80	9.3	814	1.15%
2022/04/22	18	47.86	16.9	48.00	46.60	1.1	691	0.16%
2022/04/21	3	46.78	4.3	47.06	47.20	-1.3	583	-0.23%
2022/04/19	1	44.15	1.4	44.30	43.60	-0.4	478	-0.09%
2022/04/18	2	45.50	4.8	44.85	45.60	-2.8	454	-0.62%
2022/04/15	0	0.00	16.1	42.60	42.65	-16.1	380	-4.22%
2022/04/14	25	42.53	0	42.51	42.50	25	383	6.51%
2022/04/13	33	42.18	1.2	42.41	42.25	31.8	383	8.29%
2022/04/12	2	41.45	31.3	41.60	41.80	-29.3	386	-7.56%
2022/04/11	0	0.00	4.2	42.15	42.00	-4.2	382	-1.09%
2022/04/08	0	0.00	2.5	42.29	42.15	-2.5	383	-0.66%
2022/04/07	1	42.45	2.9	42.69	42.45	-1.9	380	-0.49%
2022/04/06	1	42.65	0.9	42.99	42.85	0.1	383	0.04%
2022/04/01	0	0.00	7.3	42.42	42.65	-7.3	397	-1.84%
2022/03/30	14	42.95	0	0.00	42.85	14	399	3.50%
2022/03/29	0	0.00	0.2	43.30	43.30	-0.2	401	-0.06%
2022/03/25	0	0.00	19.7	43.19	43.15	-19.7	410	-4.81%
2022/03/23	11	43.80	0	0.00	43.85	11	427	2.57%
2022/03/22	1	43.85	0	0.00	43.60	1	440	0.23%
2022/03/21	4	43.90	0	0.00	43.85	4	468	0.85%
2022/03/17	4	43.20	0	0.00	43.20	4	489	0.82%
2022/03/15	0	0.00	1	42.80	42.90	-1	488	-0.20%
2022/03/11	1	42.65	0	0.00	42.60	1	505	0.20%
2022/03/09	0	0.00	3	42.40	42.50	-3	495	-0.61%
2022/03/08	0	0.00	1	42.35	42.35	-1	495	-0.20%
2022/03/07	0	0.00	6	43.30	43.00	-6	489	-1.23%
2022/03/04	0	0.00	3	44.27	44.10	-3	481	-0.62%
2022/03/03	0	0.00	1	44.60	44.60	-1	478	-0.21%
2022/03/02	11	44.50	1	43.80	44.50	10	472	2.12%
2022/03/01	3	43.55	1	43.70	43.50	2	458	0.44%
2022/02/25	0	0.00	1	42.90	43.15	-1	453	-0.22%
2022/02/24	2	42.25	5	42.99	42.20	-3	448	-0.67%
2022/02/23	4	43.08	1	42.95	43.05	3	430	0.70%
2022/02/22	3	43.13	5	43.15	43.00	-2	426	-0.47%
2022/02/17	0	0.00	28	43.02	42.80	-28	428	-6.54%
2022/02/15	21	43.57	0	0.00	43.30	21	417	5.03%
2022/02/10	0	0.00	2	42.95	43.20	-2	410	-0.49%
2022/02/09	10	43.00	1	42.85	43.00	9	413	2.18%
2022/02/07	5	42.96	4	42.38	42.95	1	427	0.23%
2022/01/26	1	41.80	0	0.00	41.80	1	431	0.23%
2022/01/25	0	0.00	9	41.73	41.50	-9	431	-2.09%
2022/01/24	0	0.00	2	41.95	41.95	-2	427	-0.47%
2022/01/21	0	0.00	1	42.55	42.25	-1	424	-0.24%
2022/01/20	2	42.65	0	0.00	42.70	2	424	0.47%
2022/01/19	4	42.24	4	42.30	42.35	0	423	0.00%
2022/01/18	5	42.28	3	42.20	42.20	2	422	0.47%
2022/01/17	0	0.00	1	43.95	42.75	-1	415	-0.24%
2022/01/14	4	43.66	0	0.00	43.65	4	408	0.98%
2022/01/13	0	0.00	1	44.20	44.20	-1	412	-0.24%
2022/01/12	30	43.38	1	43.35	43.50	29	400	7.25%
2022/01/11	9	43.35	2	43.55	43.40	7	395	1.77%
2022/01/05	3	42.85	1	43.05	43.00	2	377	0.53%
2022/01/04	4	42.94	0	0.00	43.05	4	373	1.07%
2022/01/03	0	0.00	2	43.00	43.00	-2	370	-0.54%
2021/12/30	7	43.02	0	0.00	43.10	7	364	1.92%
2021/12/29	24	43.13	0	0.00	43.20	24	361	6.63%
2021/12/28	3	43.15	2	42.85	43.15	1	356	0.28%
2021/12/27	0	0.00	2	42.30	42.30	-2	342	-0.58%
2021/12/23	5	41.99	0	0.00	41.95	5	339	1.47%
2021/12/22	7.5	42.80	0	0.00	42.70	7.5	332	2.26%
2021/12/21	19	42.94	2	42.60	42.85	17	332	5.12%
2021/12/20	5	42.55	2	42.35	42.90	3	326	0.92%
2021/12/17	4	42.33	0	0.00	42.25	4	316	1.26%
2021/12/16	5	41.96	0	0.00	41.95	5	306	1.63%
2021/12/14	2	41.75	0	0.00	42.70	2	267	0.75%
2021/12/13	2	41.00	0	0.00	41.20	2	256	0.78%
2021/12/10	1	40.70	1	40.70	40.75	0	245	0.00%
2021/12/08	3	40.68	0	0.00	40.60	3	239	1.25%
2021/12/07	3.5	40.06	0	0.00	40.05	3.5	222	1.57%
2021/12/02	1	39.80	0	0.00	39.80	1	219	0.45%
2021/12/01	26	39.80	1	39.75	39.80	25	219	11.37%
2021/11/29	3	39.77	0	0.00	39.70	3	219	1.36%
2021/11/26	1	39.80	0	0.00	39.70	1	219	0.46%
2021/11/25	4	40.23	0	0.00	40.10	4	219	1.82%
2021/11/24	6	40.17	0	0.00	40.20	6	221	2.71%
2021/11/22	4	40.28	0	0.00	40.30	4	220	1.81%
2021/11/19	4	40.13	0	0.00	40.10	4	218	1.83%
2021/11/18	2	40.10	1	40.15	40.10	1	214	0.47%
2021/11/16	14	39.52	0	0.00	39.35	14	204	6.86%
2021/11/10	5	39.36	0	0.00	39.30	5	211	2.37%
2021/11/08	0	0.00	0.5	39.50	39.55	-0.5	212	-0.21%
2021/11/05	0	0.00	1	39.35	39.35	-1	211	-0.47%
2021/11/04	0	0.00	1	39.35	39.35	-1	210	-0.48%
2021/11/03	2	39.03	0	0.00	38.95	2	200	1.00%
2021/10/27	2	38.25	0	0.00	38.30	2	204	0.98%
2021/10/19	0	0.00	18	37.82	37.80	-18	222	-8.08%
2021/10/13	3	37.53	0	0.00	37.40	3	244	1.23%
2021/10/12	0	0.00	2	37.80	37.70	-2	249	-0.80%
2021/10/07	1	37.70	4	37.85	37.90	-3	258	-1.16%
2021/10/06	0	0.00	13	37.55	37.60	-13	268	-4.84%
2021/10/05	0	0.00	2	37.45	37.60	-2	285	-0.70%
2021/10/04	0	0.00	1	37.40	37.30	-1	290	-0.34%
2021/10/01	0	0.00	2	37.80	37.60	-2	292	-0.68%
2021/09/30	0	0.00	1	37.95	38.15	-1	294	-0.34%
2021/09/29	0	0.00	39	37.95	38.00	-39	299	-13.03%
2021/09/24	0	0.00	1	38.10	38.15	-1	317	-0.31%
2021/09/22	0	0.00	28	38.15	38.10	-28	323	-8.65%
2021/09/17	0	0.00	1	38.65	38.70	-1	336	-0.30%
2021/09/15	0	0.00	20	38.17	38.15	-20	336	-5.94%
2021/09/13	0	0.00	1	38.10	38.15	-1	341	-0.29%
2021/09/07	0	0.00	3	37.88	37.90	-3	362	-0.83%
2021/09/03	1	38.20	3	38.13	38.10	-2	379	-0.53%
2021/09/02	1	38.00	1	38.15	38.10	0	407	0.00%
2021/08/31	4	38.23	3	38.15	38.20	1	411	0.24%
2021/08/30	0	0.00	1.1	38.30	38.30	-1.1	410	-0.28%
2021/08/27	1	37.65	1	37.60	37.60	0	411	0.00%
2021/08/26	9	37.60	9	37.58	37.55	0	418	0.00%
2021/08/25	4	37.43	0	37.47	37.40	4	423	0.94%
2021/08/23	0	0.00	0.5	37.30	37.15	-0.5	430	-0.12%
2021/08/20	2	36.90	0.4	37.03	36.85	1.6	432	0.38%
2021/08/19	1	37.30	0.1	37.40	37.00	0.9	433	0.21%
2021/08/18	0	0.00	0.2	37.30	37.50	-0.2	435	-0.04%
2021/08/17	0	0.00	11	37.33	37.30	-11	445	-2.47%
2021/08/16	1	37.50	0.7	37.51	37.45	0.3	453	0.06%
2021/08/13	0	0.00	0.5	37.82	37.50	-0.5	464	-0.11%
2021/08/12	0	0.00	4	37.89	37.95	-4	544	-0.73%
2021/08/11	2	37.95	45.6	37.92	37.90	-43.6	558	-7.81%
2021/08/10	1	38.30	3.2	38.22	38.30	-2.2	585	-0.37%
2021/08/09	1	38.45	2.2	38.64	38.50	-1.2	617	-0.20%
2021/08/06	0	0.00	5.1	38.85	38.75	-5.1	631	-0.80%
2021/08/05	0	0.00	3.2	39.07	38.85	-3.2	665	-0.48%
2021/08/04	0	38.90	1	39.05	39.10	-1	696	-0.14%
2021/08/02	2	38.03	1.1	38.24	38.10	0.9	720	0.12%
2021/07/30	1	38.20	0	0.00	38.20	1	724	0.14%
2021/07/20	4	40.39	0	0.00	40.40	4	783	0.51%
2021/07/19	1	40.10	0	0.00	40.30	1	783	0.13%
2021/07/16	3	40.10	1	40.30	40.10	2	797	0.25%
2021/07/14	1	39.55	0	0.00	39.65	1	807	0.12%
2021/07/12	1	39.60	0	0.00	39.55	1	813	0.12%
2021/07/07	0	0.00	1	40.20	40.40	-1	824	-0.12%
2021/07/05	2	40.53	0	0.00	40.55	2	830	0.24%
2021/07/02	1	40.50	1	40.50	40.50	0	828	0.00%
2021/07/01	13	40.49	0	0.00	40.40	13	826	1.57%
2021/06/28	0	0.00	1	40.10	40.40	-1	824	-0.12%
2021/06/15	1	39.40	1	39.55	39.50	0	850	0.00%
2021/06/10	3	39.92	5	39.99	39.05	-2	857	-0.23%
2021/06/03	0	0.00	6	38.94	38.90	-6	825	-0.73%
2021/06/02	0	0.00	6	38.56	38.80	-6	819	-0.73%
2021/06/01	1	38.40	0	0.00	38.50	1	814	0.12%
2021/05/28	0	0.00	1	38.60	38.55	-1	810	-0.12%
2021/05/26	2	38.05	0	0.00	38.25	2	809	0.25%
2021/05/25	1	38.40	0	0.00	38.20	1	807	0.12%
2021/05/24	1	38.50	0	0.00	38.60	1	798	0.13%
2021/05/21	0	0.00	1	38.90	38.80	-1	796	-0.13%
2021/05/20	22	38.26	22	38.38	38.70	0	784	0.00%
2021/05/19	2	40.38	1	39.95	39.95	1	702	0.14%
2021/05/18	4	39.44	6	39.61	39.95	-2	687	-0.29%
2021/05/17	13	39.30	12	39.66	38.60	1	659	0.15%
2021/05/14	1	39.00	1	39.70	39.40	0	625	0.00%
2021/05/13	9	39.61	10	39.95	39.40	-1	609	-0.16%
2021/05/12	5	39.34	4	39.60	38.90	1	575	0.17%
2021/05/10	0	0.00	1	40.95	40.85	-1	531	-0.19%
2021/05/05	1	40.30	5	40.38	40.25	-4	497	-0.80%
2021/05/04	3	39.07	1	38.20	39.10	2	475	0.42%
2021/05/03	1	40.80	0	0.00	40.50	1	460	0.22%
2021/04/27	2	40.30	2	40.13	40.30	0	442	0.00%
2021/04/22	1	39.40	0	0.00	39.40	1	432	0.23%
2021/04/19	0	0.00	1	40.25	40.25	-1	417	-0.24%
2021/04/15	1	39.10	0	0.00	39.25	1	418	0.24%
2021/04/14	1	38.85	1	39.40	39.05	0	422	0.00%
2021/04/13	0	0.00	1	39.75	39.45	-1	411	-0.24%
2021/04/12	0	0.00	10	39.08	39.20	-10	398	-2.51%
2021/04/09	1	39.00	0	0.00	38.85	1	391	0.26%
2021/03/31	1	39.10	0	0.00	38.95	1	383	0.26%
2021/03/30	1	39.35	0	0.00	39.25	1	384	0.26%
2021/03/24	0	0.00	1	39.00	39.10	-1	384	-0.26%
2021/03/19	0	0.00	1	38.50	38.80	-1	364	-0.27%
2021/03/17	1	37.75	2	37.78	37.95	-1	354	-0.28%
2021/03/10	0	0.00	1	37.30	37.30	-1	340	-0.29%
2021/02/23	0	0.00	1	37.00	37.00	-1	376	-0.27%
2021/02/22	0	0.00	2	36.85	36.95	-2	375	-0.53%
2021/02/18	0	0.00	11	36.32	36.50	-11	372	-2.95%
2021/02/17	0	0.00	1	35.90	36.00	-1	371	-0.27%
2021/02/05	0	0.00	1	35.65	35.60	-1	372	-0.27%
2021/02/04	0	0.00	14	35.42	35.40	-14	374	-3.74%
2021/02/03	0	0.00	12	35.30	35.25	-12	376	-3.19%
2021/02/02	0	0.00	9	35.21	35.20	-9	384	-2.34%
2021/02/01	2	35.30	3	35.33	35.20	-1	385	-0.26%
2021/01/28	0	0.00	23	35.68	35.70	-23	390	-5.89%
2021/01/27	0	0.00	14	35.92	35.85	-14	393	-3.56%
2021/01/26	0	0.00	4	36.06	36.20	-4	393	-1.02%
2021/01/25	0	0.00	16	36.18	36.25	-16	396	-4.04%
2021/01/22	0	0.00	25	35.59	35.70	-25	396	-6.30%
2021/01/21	1	35.80	19	35.72	35.50	-18	399	-4.51%
2021/01/20	0	0.00	15	36.11	35.85	-15	400	-3.75%
2021/01/19	1	36.55	12	36.54	36.60	-11	393	-2.79%
2021/01/18	0	0.00	5	36.59	36.60	-5	396	-1.26%
2021/01/15	0	0.00	7	36.63	36.50	-7	405	-1.73%
2021/01/14	0	0.00	5	37.18	37.15	-5	407	-1.23%
2021/01/13	0	0.00	9	37.31	37.25	-9	408	-2.20%
2021/01/12	0	0.00	2	37.48	37.45	-2	406	-0.49%
2021/01/11	2	37.10	9	37.15	37.25	-7	402	-1.74%
2021/01/08	0	0.00	4	36.59	36.60	-4	395	-1.01%
2021/01/07	6	36.51	7	36.54	36.50	-1	394	-0.25%
2021/01/06	1	37.00	6	37.00	36.90	-5	378	-1.32%
2021/01/05	0	0.00	7	37.22	37.15	-7	376	-1.86%
2021/01/04	0	0.00	7	37.54	37.40	-7	374	-1.87%
2020/12/31	0	0.00	13	37.65	37.70	-13	373	-3.48%
2020/12/30	0	0.00	11	37.44	37.55	-11	372	-2.95%
2020/12/21	0	0.00	1	37.70	37.45	-1	435	-0.23%
2020/12/18	2	37.00	12	37.04	37.00	-10	436	-2.29%
2020/12/11	1	37.05	0	0.00	37.05	1	437	0.23%
2020/12/10	1	37.90	0	0.00	37.45	1	432	0.23%
2020/12/09	0	0.00	1	38.20	38.15	-1	424	-0.24%
2020/12/08	0	0.00	2	38.53	38.55	-2	425	-0.47%
2020/12/07	0	0.00	1	38.65	38.70	-1	427	-0.23%
2020/12/04	0	0.00	3	38.52	38.45	-3	431	-0.70%
2020/12/02	0	0.00	1	38.45	38.40	-1	442	-0.23%
2020/11/27	0	0.00	7	38.37	38.50	-7	432	-1.62%
2020/11/26	0	0.00	1	38.50	38.60	-1	433	-0.23%
2020/11/25	0	0.00	12	37.94	37.80	-12	430	-2.79%
2020/11/24	0	0.00	9	37.87	37.90	-9	429	-2.09%
2020/11/23	1	38.00	6	37.99	38.00	-5	429	-1.16%
2020/11/20	0	0.00	1	37.80	37.80	-1	430	-0.23%
2020/11/19	0	0.00	2	37.93	37.90	-2	436	-0.46%
2020/11/18	0	0.00	2	37.93	37.95	-2	439	-0.46%
2020/11/17	0	0.00	20	37.82	37.80	-20	443	-4.51%
2020/11/16	0	0.00	3	37.93	38.00	-3	465	-0.64%
2020/11/13	0	0.00	1	37.95	37.95	-1	472	-0.21%
2020/11/10	1	38.00	0	0.00	37.80	1	481	0.21%
2020/11/09	0	0.00	3	37.57	37.70	-3	482	-0.62%
2020/11/06	0	0.00	1	37.55	37.65	-1	487	-0.20%
2020/11/02	1	36.65	0	0.00	36.65	1	524	0.19%
2020/10/27	2	37.43	0	0.00	37.45	2	557	0.36%
2020/10/23	0	0.00	1	38.10	38.10	-1	595	-0.17%
2020/10/20	2	37.38	0	0.00	37.35	2	633	0.32%
2020/10/16	1	37.45	0	0.00	37.30	1	663	0.15%
2020/09/25	1	38.20	1	38.80	37.85	0	1,168	0.00%
2020/09/24	0	0.00	28	37.67	38.30	-28	1,142	-2.45%
2020/09/16	0	0.00	1	39.00	38.90	-1	1,353	-0.07%
2020/09/11	1	38.35	3	38.37	38.30	-2	2,032	-0.10%
2020/09/07	0	0.00	1	38.75	38.90	-1	2,613	-0.04%
2020/09/04	0	0.00	1	38.55	38.90	-1	2,651	-0.04%
2020/08/31	1	39.60	0	0.00	39.55	1	2,751	0.04%
2020/08/28	0	0.00	1	40.30	39.85	-1	2,763	-0.04%
2020/08/26	0	0.00	1	39.85	39.90	-1	2,779	-0.04%
2020/08/24	2	39.33	0	0.00	39.65	2	2,791	0.07%
2020/08/21	0	0.00	1	39.80	39.65	-1	2,804	-0.04%
2020/08/20	2	39.13	1	41.15	38.80	1	2,829	0.04%
2020/08/19	1	41.50	0	0.00	41.30	1	2,843	0.04%
2020/08/18	0	0.00	2	42.25	42.15	-2	2,869	-0.07%
2020/08/17	1	41.70	23	41.89	41.95	-22	2,917	-0.75%
2020/08/12	1	41.90	0	0.00	42.20	1	3,004	0.03%
2020/08/11	2	42.15	6	42.14	41.80	-4	3,057	-0.13%
2020/08/06	4	43.38	19	43.32	43.40	-15	3,202	-0.47%
2020/08/05	1	42.60	9	43.05	42.65	-8	3,215	-0.25%
2020/08/04	7	43.04	32	42.61	42.60	-25	3,266	-0.77%
2020/08/03	0	0.00	32	42.33	42.30	-32	3,330	-0.96%
2020/07/31	2	41.65	0	0.00	41.65	2	3,404	0.06%
2020/07/30	2	42.18	6	42.16	41.55	-4	3,699	-0.11%
2020/07/29	0	0.00	1	42.90	42.85	-1	3,858	-0.03%
2020/07/28	1	41.90	1	41.95	41.75	0	4,052	0.00%
2020/07/27	2	43.45	0	0.00	43.15	2	4,162	0.05%
2020/07/24	3.1	44.88	0	0.00	44.15	3.1	4,161	0.07%
2020/07/23	1	45.70	4	46.20	45.45	-3	4,172	-0.07%
2020/07/22	16	46.64	1	46.20	46.10	15	4,186	0.36%
2020/07/21	23	45.33	52	44.88	45.45	-29	4,221	-0.69%
2020/07/20	101	45.15	4	44.65	45.25	97	4,241	2.29%	大買/
2020/07/17	160	43.99	0	0.00	43.60	160	4,217	3.79%	大買/鉅額交易
2020/07/15	11	45.84	0	0.00	45.10	11	4,216	0.26%
2020/07/13	0	0.00	15	47.48	46.90	-15	4,272	-0.35%
2020/07/10	39	47.06	116	47.81	47.20	-77	4,318	-1.78%	大賣/
2020/07/09	97	48.84	63	48.37	48.70	34	4,381	0.78%
2020/07/08	94	47.09	2	46.13	47.30	92	4,359	2.11%
2020/07/07	1	45.05	1	45.05	45.00	0	4,366	0.00%
2020/07/06	0	0.00	1	46.10	45.75	-1	4,365	-0.02%
2020/07/03	1	45.10	1	45.40	45.40	0	4,350	0.00%
2020/07/02	5	45.85	6	46.51	45.85	-1	4,360	-0.02%
2020/07/01	1	45.45	6	45.50	45.55	-5	4,374	-0.11%
2020/06/30	0	0.00	1	44.70	44.75	-1	4,394	-0.02%
2020/06/29	0	0.00	3	45.75	45.10	-3	4,395	-0.07%
2020/06/24	1	44.00	0	0.00	44.60	1	4,426	0.02%
2020/06/23	5	46.10	0	0.00	45.40	5	4,536	0.11%
2020/06/22	1	46.25	1	46.60	45.70	0	4,500	0.00%
2020/06/19	5	47.94	14	47.63	47.30	-9	4,424	-0.20%
2020/06/18	33	49.58	14	49.99	50.20	19	4,241	0.45%
2020/06/17	5	46.94	5	47.32	47.50	0	3,829	0.00%
2020/06/15	0	0.00	5	44.12	44.90	-5	3,451	-0.14%
2020/06/12	0	0.00	14	40.88	41.10	-14	3,270	-0.43%
2020/06/11	0	0.00	1	40.35	40.20	-1	3,249	-0.03%
2020/06/09	0	0.00	1	40.80	40.95	-1	3,183	-0.03%
2020/06/03	0	0.00	1	39.40	39.35	-1	3,171	-0.03%
2020/05/29	0	0.00	12	39.29	39.00	-12	3,179	-0.38%
2020/05/28	0	0.00	2	39.25	38.75	-2	3,169	-0.06%
2020/05/27	0	0.00	24	39.36	39.20	-24	3,153	-0.76%
2020/05/26	1	40.55	23	40.42	40.05	-22	3,125	-0.70%
2020/05/25	0	0.00	41	40.72	40.70	-41	3,086	-1.33%
2020/05/22	11	40.58	6	41.00	40.40	5	3,055	0.16%
2020/05/21	0	0.00	2	39.90	40.40	-2	3,006	-0.07%
2020/05/20	5	40.05	15	39.95	39.85	-10	2,976	-0.34%
2020/05/19	21	40.05	0	0.00	40.00	21	2,958	0.71%
2020/05/18	14	40.47	9	40.93	41.00	5	2,910	0.17%
2020/05/15	10	39.45	2	39.95	38.75	8	2,849	0.28%
2020/05/14	38	40.59	71	40.50	39.70	-33	2,807	-1.18%
2020/05/13	15	40.26	0	0.00	39.85	15	2,728	0.55%
2020/05/12	30	40.52	0	0.00	40.70	30	2,674	1.12%
2020/05/11	9	39.98	5.2	40.01	40.20	3.8	2,644	0.15%
2020/05/08	50	41.44	0	0.00	40.10	50	2,586	1.93%
2020/05/07	64	43.86	45	44.30	44.00	19	2,506	0.76%
2020/05/06	63	45.29	35	43.66	43.30	28	2,424	1.15%
2020/05/05	61	43.17	48	43.01	41.85	13	2,126	0.61%
2020/05/04	13	41.36	20	42.48	42.40	-7	1,950	-0.36%
2020/04/30	4	38.61	2	38.55	38.95	2	1,748	0.11%
2020/04/29	15	37.22	0	0.00	37.05	15	1,619	0.93%
2020/04/28	31	37.24	0	0.00	37.05	31	1,642	1.89%
2020/04/27	36	37.11	20	37.25	37.10	16	1,707	0.94%
2020/04/24	14	37.19	5	37.50	37.00	9	1,682	0.53%
2020/04/23	2	36.78	0	0.00	37.25	2	1,626	0.12%
2020/04/21	16	36.26	0	0.00	35.45	16	1,578	1.01%
2020/04/20	1	36.25	0	0.00	36.35	1	1,544	0.06%
2020/04/17	14	36.97	0	0.00	36.20	14	1,513	0.92%
2020/04/16	17	37.51	20	37.56	37.10	-3	1,467	-0.20%
2020/04/15	15	37.00	14	37.32	37.30	1	1,400	0.07%
2020/04/14	26	37.64	10	37.40	38.10	16	1,324	1.21%
2020/04/13	10	37.00	4	37.00	36.45	6	1,168	0.51%
2020/04/10	2	35.68	2	35.85	35.30	0	1,061	0.00%
2020/04/08	1	34.15	0	0.00	34.20	1	964	0.10%
2020/04/06	3	35.13	6	35.20	34.95	-3	922	-0.33%
2020/03/31	0	0.00	5	34.25	34.20	-5	822	-0.61%
2020/03/30	12	34.82	0	0.00	34.70	12	797	1.50%
2020/03/27	14	35.59	1	36.05	36.10	13	718	1.81%
2020/03/13	0	0.00	4	30.45	30.85	-4	492	-0.81%
2020/03/10	3	33.93	0	0.00	34.15	3	461	0.65%
2020/03/09	0	0.00	1	36.20	34.60	-1	449	-0.22%
2020/03/06	4	35.38	2	35.48	35.80	2	406	0.49%
2020/03/04	0	0.00	5	34.16	34.20	-5	383	-1.30%
2020/02/06	1	34.10	5	34.05	34.05	-4	592	-0.67%
2020/01/31	0	0.00	2	34.90	34.95	-2	566	-0.35%
2020/01/03	0	0.00	1	33.85	33.75	-1	430	-0.23%
2019/12/18	1	33.80	0	0.00	33.75	1	419	0.24%
2019/12/16	7	33.61	0	0.00	33.65	7	420	1.67%
2019/12/06	0	0.00	4	33.85	33.70	-4	401	-1.00%
2019/11/29	0	0.00	10	34.80	34.40	-10	381	-2.62%
2019/11/28	1.1	35.65	4	35.56	35.25	-2.9	371	-0.77%
2019/11/27	1	35.00	1	34.80	34.90	0	354	0.00%
2019/11/26	17	35.40	17	34.90	34.75	0	343	0.00%
2019/11/25	29	36.34	11	36.86	35.15	18	324	5.55%
2019/11/22	133	35.75	132	35.72	35.75	1	226	0.44%	大買/大賣/
2019/10/17	0	0.00	1	32.85	32.95	-1	130	-0.77%
2019/09/20	0	0.00	1	32.80	32.50	-1	153	-0.65%
2019/08/16	0	0.00	0.1	31.40	31.20	-0.1	157	-0.06%
2019/08/02	2	31.65	0	0.00	31.60	2	156	1.28%
2019/08/01	1	32.00	0	0.00	31.95	1	158	0.63%
2019/07/31	1	33.60	0	0.00	33.60	1	149	0.67%
2019/07/16	0	0.00	16	33.90	33.95	-16	137	-11.66%
2019/07/15	0	0.00	0.1	34.05	34.05	-0.1	138	-0.05%
2019/07/10	0	0.00	1	34.35	34.15	-1	133	-0.75%
2019/07/09	0	0.00	1	34.00	34.35	-1	127	-0.78%
2019/07/02	0	0.00	12	33.48	33.60	-12	135	-8.87%
2019/06/27	1	33.40	0	0.00	33.30	1	129	0.77%
2019/05/07	0	0.00	2	33.28	33.30	-2	211	-0.95%
2019/05/06	0	0.00	6	33.15	33.05	-6	208	-2.87%
2019/04/10	1	33.95	0	0.00	33.55	1	195	0.51%
2019/03/19	0	0.00	16	32.73	32.70	-16	178	-8.94%
2019/03/14	0	0.00	14	33.00	32.90	-14	172	-8.12%
2019/03/08	4	34.25	5	34.38	34.25	-1	169	-0.59%
2019/02/25	11	32.90	0	0.00	32.95	11	129	8.50%
2019/02/21	0	0.00	30	32.60	32.60	-30	118	-25.31%
2019/02/20	30	32.68	0	0.00	32.70	30	117	25.43%
2019/01/29	0	0.00	4	31.20	31.20	-4	104	-3.83%
2019/01/25	0	0.00	1	31.20	31.30	-1	104	-0.95%
2018/12/13	0	0.00	14	31.01	30.90	-14	158	-8.81%
2018/12/11	0	0.00	2	30.90	31.00	-2	170	-1.18%
2018/11/30	1	31.00	0	0.00	30.70	1	234	0.43%
2018/11/12	2	29.80	0	0.00	29.75	2	231	0.87%
2018/10/16	4	30.84	0	0.00	30.80	4	285	1.40%
2018/09/17	1	32.75	0	0.00	32.25	1	387	0.26%
2018/09/14	13	33.29	25	33.40	33.15	-12	383	-3.13%
2018/09/10	0	0.00	1	31.35	31.25	-1	324	-0.31%
2018/08/21	6	31.73	0	0.00	31.80	6	378	1.58%
2018/08/20	8	31.69	0	0.00	31.55	8	386	2.07%
2018/08/17	0	0.00	29	31.56	31.50	-29	398	-7.28%
2018/08/13	1	32.10	0	0.00	31.75	1	424	0.24%
2018/08/10	0	0.00	24	32.66	32.75	-24	417	-5.75%
2018/08/09	0	0.00	3	32.80	32.75	-3	424	-0.71%
2018/07/23	0	0.00	1	34.05	34.10	-1	674	-0.15%
2018/07/20	0	0.00	3	34.32	34.40	-3	826	-0.36%
2018/07/19	0	0.00	12	34.10	34.15	-12	838	-1.43%
2018/07/17	1	34.50	0	0.00	34.40	1	1,025	0.10%
2018/07/12	4	33.53	10	33.99	34.05	-6	1,002	-0.60%
2018/07/11	3	32.65	1	32.65	32.65	2	984	0.20%
2018/07/10	8	34.11	3	33.95	32.95	5	979	0.51%
2018/07/02	0	0.00	22	33.91	33.85	-22	950	-2.31%
2018/06/27	2	33.90	0	0.00	33.80	2	958	0.21%
2018/06/25	1	34.20	0	0.00	34.10	1	963	0.10%
2018/06/22	1	34.25	0	0.00	34.15	1	967	0.10%
2018/06/15	2	34.58	0	0.00	34.35	2	983	0.20%
2018/06/13	0	0.00	1	35.00	34.75	-1	986	-0.10%
2018/06/08	2	34.58	0	0.00	34.45	2	984	0.20%
2018/06/04	0	0.00	2	35.20	35.05	-2	984	-0.20%
2018/06/01	0	0.00	7	34.99	34.90	-7	977	-0.72%
2018/05/31	0	0.00	1	34.55	34.70	-1	970	-0.10%
2018/05/30	0	0.00	4	34.35	34.70	-4	969	-0.41%
2018/05/29	0	0.00	13	34.32	34.25	-13	967	-1.34%
2018/05/25	7	34.99	5	34.85	34.85	2	957	0.21%
2018/05/24	1	34.80	8	35.53	35.45	-7	947	-0.74%
2018/05/23	5	34.82	5	34.89	34.80	0	929	0.00%
2018/05/22	0	0.00	8	34.80	34.80	-8	929	-0.86%
2018/05/21	5	35.19	1	35.00	35.00	4	926	0.43%
2018/05/18	4	34.96	4	35.16	35.15	0	936	0.00%
2018/05/17	0	0.00	2	35.58	35.05	-2	937	-0.21%
2018/05/16	13	36.10	19	36.02	35.80	-6	931	-0.64%
2018/05/15	0	0.00	6	35.77	35.90	-6	880	-0.68%
2018/05/11	2	34.25	0	0.00	34.20	2	864	0.23%
2018/05/09	7	34.31	3	34.47	34.50	4	849	0.47%
2018/05/08	12	34.70	2	34.25	34.25	10	844	1.18%
2018/05/04	7	35.01	7	34.84	34.50	0	839	0.00%
2018/05/03	30	36.31	14	35.81	35.55	16	817	1.96%
2018/05/02	14	36.87	21	37.43	37.25	-7	789	-0.89%
2018/04/30	1	37.75	5	36.97	36.60	-4	754	-0.53%
2018/04/27	1	36.70	66	36.74	36.90	-65	723	-8.98%
2018/04/26	7	37.48	41	36.68	36.50	-34	673	-5.05%
2018/04/25	2	34.28	2	35.03	34.90	0	522	0.00%
2018/04/24	6	36.35	8	35.79	34.70	-2	509	-0.39%
2018/04/23	58	36.79	9	36.23	37.00	49	457	10.71%
2018/04/20	0	0.00	8	34.09	33.90	-8	324	-2.47%
2018/04/18	1	33.45	0	0.00	33.30	1	309	0.32%
2018/04/16	1	33.70	0	0.00	33.75	1	322	0.31%
2018/04/13	1	34.40	7	34.11	34.05	-6	325	-1.84%
2018/04/12	1	34.45	0	0.00	34.40	1	327	0.31%
2018/04/11	4	34.49	0	0.00	34.65	4	328	1.22%
2018/03/31	1	34.70	0	0.00	34.60	1	317	0.31%
2018/03/30	2	34.73	1	35.40	34.80	1	318	0.31%
2018/03/29	0	0.00	1	35.30	35.05	-1	324	-0.31%
2018/03/28	42	34.51	0	0.00	34.50	42	323	12.96%
2018/03/27	1	34.40	1	34.80	34.70	0	325	0.00%
2018/03/26	9	33.82	1	34.25	34.55	8	330	2.42%
2018/03/23	3	33.52	0	0.00	33.50	3	329	0.91%
2018/03/21	0	0.00	6	34.46	34.50	-6	335	-1.79%
2018/03/20	2	33.60	0	0.00	33.95	2	336	0.59%
2018/03/19	3	33.60	1	33.60	33.55	2	343	0.58%
2018/03/15	4	33.31	0	0.00	33.35	4	363	1.10%
2018/03/14	0	0.00	2	33.15	33.15	-2	390	-0.51%
2018/03/12	4	33.51	0	0.00	33.40	4	428	0.93%
2018/03/05	2	32.43	0	0.00	32.40	2	628	0.32%
2018/03/02	3	32.75	0	0.00	32.75	3	664	0.45%
2018/02/26	0	0.00	1	33.05	33.05	-1	717	-0.14%
2018/02/12	1	32.00	0	0.00	32.10	1	923	0.11%
2018/02/05	0	0.00	2	34.20	34.35	-2	978	-0.20%
2018/01/30	3	35.22	0	0.00	35.35	3	992	0.30%
2018/01/29	2	35.43	0	0.00	35.60	2	990	0.20%
2018/01/26	0	0.00	1	35.55	35.65	-1	985	-0.10%
2018/01/22	8	34.76	0	0.00	34.70	8	974	0.82%
2018/01/19	1	34.70	0	0.00	34.80	1	970	0.10%
2018/01/18	1	34.70	0	0.00	34.80	1	969	0.10%
2018/01/17	1	34.85	0	0.00	34.90	1	967	0.10%
2018/01/16	0	0.00	1	35.25	35.10	-1	965	-0.10%
2018/01/15	1	34.50	3	34.30	34.80	-2	962	-0.21%
2018/01/12	2	34.35	0	0.00	34.30	2	958	0.21%
2018/01/10	5	34.31	0	0.00	34.10	5	963	0.52%
2018/01/09	40	36.04	0	0.00	35.85	40	946	4.23%
2018/01/05	0	0.00	2	35.98	36.00	-2	937	-0.21%