生達 (1720)-凱基-台北券商分點個股進出

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
▼0.5
漲幅
-0.80%
成交量
246張
產業
上市生技醫療類股▼0.54%
226人加入追蹤

立即追蹤
本地時間:13:30

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

生達 (1720)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10	62.47	11	62.59	62.20	-1	541	-0.18%
2024/04/24	3	62.70	48	62.61	62.70	-45	543	-8.29%
2024/04/23	9	61.94	61	62.34	62.30	-52	548	-9.49%
2024/04/22	51	61.34	7	61.37	61.50	44	547	8.04%
2024/04/19	36	61.35	88	61.32	60.90	-52	548	-9.49%
2024/04/18	22	61.65	11	61.69	62.00	11	537	2.05%
2024/04/17	21	62.20	0	0.00	62.40	21	537	3.91%
2024/04/16	74	61.79	118	62.49	62.00	-44	551	-7.98%	大賣/
2024/04/15	22	63.96	61	63.64	63.60	-39	541	-7.21%
2024/04/12	4	64.30	12	64.80	64.20	-8	537	-1.49%
2024/04/11	1	65.70	102	64.88	64.70	-101	545	-18.51%	大賣/鉅額交易
2024/04/10	36	66.15	6	65.70	65.70	30	535	5.60%
2024/04/09	16	66.50	3	66.50	66.50	13	535	2.43%
2024/04/08	13	66.08	3	66.50	66.50	10	535	1.87%
2024/04/03	1	66.20	25	65.92	65.70	-24	533	-4.50%
2024/04/02	9	66.47	22	66.56	66.40	-13	534	-2.43%
2024/04/01	17	66.14	7	66.39	66.40	10	536	1.86%
2024/03/29	5	66.36	46	66.34	66.40	-41	533	-7.68%
2024/03/28	80	66.86	31	66.35	66.20	49	532	9.20%
2024/03/27	99	66.06	6	66.02	66.30	93	529	17.56%
2024/03/26	5	66.10	36	65.67	65.20	-31	538	-5.75%
2024/03/25	43	66.04	5	65.94	66.10	38	539	7.04%
2024/03/22	10	65.66	9	65.76	65.90	1	550	0.18%
2024/03/21	28	65.70	57	65.77	65.70	-29	559	-5.18%
2024/03/20	78	65.94	5	65.86	65.90	73	561	13.00%
2024/03/19	53	65.49	0	0.00	65.40	53	560	9.45%
2024/03/18	43	64.98	19	64.73	65.20	24	561	4.28%
2024/03/15	7	65.11	63	65.36	64.90	-56	568	-9.84%
2024/03/14	58	65.69	17	65.44	65.60	41	576	7.11%
2024/03/13	6	65.53	62	65.56	65.40	-56	579	-9.67%
2024/03/12	26	65.57	19	65.90	65.80	7	584	1.20%
2024/03/11	8	65.11	7	65.10	65.30	1	597	0.17%
2024/03/08	35	66.44	181	65.77	65.40	-146	618	-23.62%	大賣/鉅額交易
2024/03/07	9	66.49	92	66.49	66.40	-83	658	-12.61%
2024/03/06	39	66.95	35	66.97	66.80	4	679	0.59%
2024/03/05	55	66.61	33	66.94	67.00	22	688	3.20%
2024/03/04	5	66.50	11	66.48	66.40	-6	698	-0.86%
2024/03/01	10	66.91	17	66.61	66.50	-7	750	-0.93%
2024/02/29	66	66.66	48	66.83	66.90	18	837	2.15%
2024/02/27	26	68.13	52	68.33	68.10	-26	820	-3.17%
2024/02/26	69	67.68	43	68.10	68.50	26	815	3.19%
2024/02/23	2	67.25	91	67.57	67.10	-89	810	-10.98%
2024/02/22	21	67.71	9	67.80	67.80	12	809	1.48%
2024/02/21	19	67.37	13	67.65	67.60	6	815	0.74%
2024/02/20	13	67.91	36	68.08	67.70	-23	827	-2.78%
2024/02/19	46	68.47	42	68.43	68.00	4	823	0.49%
2024/02/16	295	68.44	94	68.19	68.40	201	813	24.70%	大買/鉅額交易
2024/02/15	183	66.44	68	66.45	67.00	115	776	14.81%	大買/鉅額交易
2024/02/05	6	64.27	57	64.30	64.20	-51	753	-6.76%
2024/02/02	5	64.44	7	64.47	64.40	-2	754	-0.27%
2024/02/01	15	64.42	1	64.40	64.40	14	754	1.86%
2024/01/31	19	64.11	6	64.05	64.10	13	761	1.71%
2024/01/30	0	0.00	24	64.28	64.20	-24	768	-3.12%
2024/01/29	34	64.31	5	64.36	64.80	29	771	3.76%
2024/01/26	2	63.95	16	64.13	63.90	-14	771	-1.81%
2024/01/25	6	64.18	2	64.30	64.20	4	773	0.52%
2024/01/24	33	64.23	2	64.00	64.00	31	773	4.01%
2024/01/23	30	63.96	5	64.08	64.10	25	775	3.22%
2024/01/22	28	63.72	0	0.00	63.60	28	780	3.59%
2024/01/19	39	63.14	8	63.11	63.40	31	789	3.93%
2024/01/18	37	63.00	24	63.00	62.90	13	790	1.65%
2024/01/17	15	63.47	43	63.64	63.10	-28	790	-3.54%
2024/01/16	2	64.60	29	64.80	64.50	-27	785	-3.44%
2024/01/15	105	64.95	8	64.81	65.20	97	786	12.33%	大買/
2024/01/12	22	64.67	29	64.24	64.30	-7	789	-0.89%
2024/01/11	9	64.60	29	64.65	64.70	-20	792	-2.52%
2024/01/10	4	64.40	166	64.47	64.60	-162	806	-20.08%	大賣/鉅額交易
2024/01/09	44	66.71	33	66.41	66.60	11	792	1.39%
2024/01/08	0	0.00	5	66.44	66.30	-5	794	-0.63%
2024/01/05	172	66.17	23	66.24	66.50	149	799	18.63%	大買/鉅額交易
2024/01/04	15	65.45	34	65.07	64.70	-19	790	-2.40%
2024/01/03	44	65.80	43	65.51	65.20	1	834	0.12%
2024/01/02	48	65.42	1	65.30	65.40	47	829	5.67%
2023/12/29	29	65.92	3	65.83	65.90	26	826	3.14%
2023/12/28	0	0.00	25	66.19	66.00	-25	829	-3.01%
2023/12/27	30	66.23	4	66.20	66.30	26	832	3.12%
2023/12/26	29	65.71	1	65.50	65.80	28	832	3.36%
2023/12/25	10	65.40	7	65.31	65.20	3	836	0.36%
2023/12/22	3	65.10	15	65.21	65.10	-12	836	-1.44%
2023/12/21	9	65.30	95	65.95	65.30	-86	835	-10.29%
2023/12/20	4	66.20	8	66.45	66.20	-4	829	-0.48%
2023/12/19	2	66.50	81	66.93	66.50	-79	828	-9.54%
2023/12/18	19	67.59	40	67.45	67.40	-21	823	-2.55%
2023/12/15	13	66.72	20	66.65	66.60	-7	814	-0.86%
2023/12/14	3	66.87	37	66.70	66.50	-34	813	-4.18%
2023/12/13	16	66.64	9	66.79	66.40	7	813	0.86%
2023/12/12	66	66.53	40	67.02	66.60	26	815	3.19%
2023/12/11	30	67.50	55	67.54	67.50	-25	811	-3.08%
2023/12/08	40	66.52	26	66.82	66.50	14	826	1.69%
2023/12/07	8	66.74	91	67.44	66.70	-83	845	-9.82%
2023/12/06	29	67.83	42	67.81	67.50	-13	857	-1.52%
2023/12/05	30	68.50	164	69.07	68.20	-134	842	-15.90%	大賣/鉅額交易
2023/12/04	117	69.40	148	69.34	69.90	-31	824	-3.76%	大買/大賣/
2023/12/01	212	67.70	50.3	67.95	68.00	161.7	781	20.70%	大買/鉅額交易
2023/11/30	63	66.73	86	66.70	66.50	-23	752	-3.06%
2023/11/29	43	66.93	57	66.76	66.90	-14	742	-1.89%
2023/11/28	139	66.48	256.7	67.86	66.10	-117.7	736	-15.98%	大買/大賣/鉅額交易
2023/11/27	342	68.38	355	68.60	68.70	-13	685	-1.90%	大買/大賣/
2023/11/24	10	63.58	80	63.61	63.60	-70	597	-11.72%
2023/11/22	74	63.39	6	63.47	63.60	68	599	11.35%
2023/11/21	42	62.87	36	62.86	62.80	6	591	1.01%
2023/11/20	51	63.09	13	62.95	62.90	38	593	6.41%
2023/11/17	55	62.35	34	62.22	62.20	21	590	3.55%
2023/11/16	18	61.02	7	61.09	61.30	11	577	1.91%
2023/11/15	59	60.43	17	60.48	60.40	42	579	7.24%
2023/11/14	26	60.22	17	60.24	60.10	9	591	1.52%
2023/11/13	14	59.99	16	60.66	59.90	-2	596	-0.34%
2023/11/10	4	61.23	27	60.97	60.80	-23	597	-3.85%
2023/11/09	23	61.20	4	61.33	61.20	19	603	3.15%
2023/11/08	69	60.94	72	61.06	61.00	-3	635	-0.47%
2023/11/07	25	61.93	36	62.03	61.50	-11	657	-1.67%
2023/11/06	78	61.61	4	61.60	61.70	74	730	10.13%
2023/11/03	26	61.24	15	61.34	61.50	11	734	1.50%
2023/11/02	29	61.06	20	61.14	61.00	9	736	1.22%
2023/11/01	48	60.66	37	60.77	60.80	11	741	1.48%
2023/10/31	67	60.55	21	60.80	60.40	46	747	6.15%
2023/10/30	26	61.06	22	61.29	61.20	4	766	0.52%
2023/10/27	76	60.71	11	60.95	60.90	65	766	8.48%
2023/10/26	13	60.45	38	59.95	59.80	-25	766	-3.26%
2023/10/25	69	60.50	17	60.38	60.40	52	779	6.67%
2023/10/24	22	59.76	4	59.98	60.00	18	785	2.29%
2023/10/23	22	59.36	14	59.34	59.40	8	796	1.00%
2023/10/20	21	58.48	39	58.72	58.70	-18	800	-2.25%
2023/10/19	19	59.61	63	59.73	59.80	-44	801	-5.49%
2023/10/18	42	59.47	171	59.85	60.30	-129	806	-15.99%	大賣/鉅額交易
2023/10/17	3	60.40	27	60.36	60.30	-24	796	-3.01%
2023/10/16	26	60.54	41	60.54	60.20	-15	811	-1.85%
2023/10/13	27	61.78	91	61.67	61.10	-64	821	-7.79%
2023/10/12	20	61.18	12	61.55	61.50	8	830	0.96%
2023/10/11	34	62.41	429	61.89	61.10	-395	838	-47.14%	大賣/鉅額交易
2023/10/06	61	66.45	8.2	66.53	66.50	52.8	801	6.59%
2023/10/05	28	65.79	5	65.72	65.60	23	820	2.80%
2023/10/04	0	0.00	55	64.97	65.00	-55	847	-6.49%
2023/10/03	30	66.27	37.2	66.56	66.10	-7.2	850	-0.85%
2023/10/02	59	65.66	79	65.78	66.10	-20	859	-2.33%
2023/09/28	54	65.65	17	65.91	66.10	37	862	4.29%
2023/09/27	7	64.64	14	64.89	64.50	-7	867	-0.81%
2023/09/26	32	65.30	55	65.70	64.80	-23	882	-2.61%
2023/09/25	76	65.57	10.2	65.43	65.80	65.8	904	7.28%
2023/09/22	24	64.59	26	64.50	64.80	-2	928	-0.22%
2023/09/21	21	64.59	56.3	64.65	64.50	-35.3	946	-3.73%
2023/09/20	4	65.83	45	65.66	65.20	-41	954	-4.29%
2023/09/19	11	66.48	32	66.16	65.80	-21	996	-2.11%
2023/09/18	17	66.58	8.2	67.01	66.60	8.8	998	0.88%
2023/09/15	28	66.53	26	67.27	66.40	2	1,003	0.20%
2023/09/14	85	66.95	36	67.09	67.00	49	1,009	4.85%
2023/09/13	141	67.15	118.2	67.13	67.20	22.8	1,014	2.25%	大買/大賣/
2023/09/12	107	65.81	58	65.44	66.20	49	999	4.90%	大買/
2023/09/11	170	65.09	56	64.91	64.80	114	989	11.52%	大買/鉅額交易
2023/09/08	7	63.09	29	63.24	63.60	-22	983	-2.24%
2023/09/07	7	62.97	37	63.68	63.50	-30	995	-3.01%
2023/09/06	59	64.16	63	64.23	64.30	-4	1,021	-0.39%
2023/09/05	0	0.00	40	63.61	63.40	-40	1,045	-3.82%
2023/09/04	15	63.73	19	64.19	63.90	-4	1,158	-0.35%
2023/09/01	46	64.76	46	64.59	64.60	0	1,224	0.00%
2023/08/31	81.1	63.80	27	63.44	63.80	54.1	1,247	4.34%
2023/08/30	99	62.89	10	61.91	62.90	89	1,256	7.08%
2023/08/29	3	61.57	56	61.72	61.70	-53	1,261	-4.20%
2023/08/28	2	61.70	108	62.02	61.50	-106	1,272	-8.33%	大賣/鉅額交易
2023/08/25	8	62.36	26	62.47	62.50	-18	1,276	-1.41%
2023/08/24	84	62.78	43	62.74	62.70	41	1,282	3.20%
2023/08/23	171	63.40	36	63.39	63.00	135	1,291	10.45%	大買/鉅額交易
2023/08/22	62	64.07	93	64.09	64.00	-31	1,303	-2.38%
2023/08/21	96	63.98	81	64.02	63.80	15	1,317	1.14%
2023/08/18	257	64.48	105	63.97	64.10	152	1,326	11.46%	大買/大賣/鉅額交易
2023/08/17	127	62.91	70	62.50	63.20	57	1,326	4.30%	大買/
2023/08/16	128	62.99	54	62.86	63.00	74	1,343	5.51%	大買/
2023/08/15	171	62.79	26	62.28	63.00	145	1,372	10.56%	大買/鉅額交易
2023/08/14	82	62.10	192	63.10	61.70	-110	1,389	-7.92%	大賣/鉅額交易
2023/08/11	240	65.20	171	65.07	65.40	69	1,378	5.01%	大買/大賣/
2023/08/10	695	65.23	650	65.34	64.70	45	1,362	3.30%	大買/大賣/
2023/08/09	65	62.27	29	62.20	62.00	36	1,305	2.76%
2023/08/08	10	61.23	82.3	61.31	61.20	-72.3	1,333	-5.42%
2023/08/07	55.1	61.76	69	61.15	61.90	-13.9	1,418	-0.98%
2023/08/04	27.2	61.32	40	61.20	61.00	-12.8	1,461	-0.88%
2023/08/02	74	63.67	245.3	63.80	63.40	-171.3	1,525	-11.23%	大賣/鉅額交易
2023/08/01	53	64.49	69	64.44	64.50	-16	1,550	-1.03%
2023/07/31	66	64.56	43	64.45	64.40	23	1,601	1.44%
2023/07/28	37	64.36	154	64.58	64.30	-117	1,685	-6.94%	大賣/鉅額交易
2023/07/27	84	65.41	39	65.42	65.40	45	1,728	2.60%
2023/07/26	18	65.20	162	66.04	65.20	-144	1,852	-7.77%	大賣/鉅額交易
2023/07/25	148	66.54	30	66.40	66.60	118	2,077	5.68%	大買/鉅額交易
2023/07/24	46	66.50	54	66.49	66.30	-8	2,158	-0.37%
2023/07/21	4	67.13	109	66.61	66.10	-105	2,209	-4.75%	大賣/鉅額交易
2023/07/20	131.1	66.67	26	67.04	66.50	105.1	2,334	4.50%	大買/鉅額交易
2023/07/19	143	67.10	19	67.58	66.60	124	2,425	5.11%	大買/鉅額交易
2023/07/18	36	65.98	124	66.56	65.70	-88	2,501	-3.52%	大賣/
2023/07/17	172	67.30	5	67.32	67.70	167	2,548	6.55%	大買/鉅額交易
2023/07/14	68	65.27	36	64.86	66.00	32	2,671	1.20%
2023/07/13	132.2	64.88	60	64.93	64.90	72.2	2,825	2.55%	大買/
2023/07/12	83	64.22	102	65.16	64.30	-19	2,978	-0.64%	大賣/
2023/07/11	118	65.57	163	65.75	65.50	-45	2,990	-1.50%	大買/大賣/
2023/07/10	50	67.37	62	67.50	67.20	-12	2,990	-0.40%
2023/07/07	71	68.03	66	68.13	67.80	5	2,998	0.17%
2023/07/06	27	69.35	39.1	69.95	69.10	-12.1	2,991	-0.40%
2023/07/05	45	69.93	74	69.82	69.90	-29	2,993	-0.97%
2023/07/04	88	69.81	98	70.01	69.60	-10	2,990	-0.33%
2023/07/03	138	70.91	178	70.79	70.70	-40	2,981	-1.34%	大買/大賣/
2023/06/30	162	71.23	127	71.31	71.80	35	2,960	1.18%	大買/大賣/
2023/06/29	212	70.23	78	70.24	70.30	134	2,938	4.56%	大買/鉅額交易
2023/06/28	121	68.81	114	68.70	69.00	7	2,931	0.24%	大買/大賣/
2023/06/27	63.1	68.91	258	69.46	69.00	-194.9	2,927	-6.66%	大賣/鉅額交易
2023/06/26	62	68.03	56	67.94	67.70	6	2,900	0.21%
2023/06/21	86.6	68.07	66	68.15	68.20	20.6	2,898	0.71%
2023/06/20	35	68.65	88	68.78	68.30	-53	2,899	-1.83%
2023/06/19	46.4	69.15	50	69.12	69.20	-3.6	2,896	-0.13%
2023/06/16	91.1	69.97	124	70.07	69.70	-32.9	2,893	-1.14%	大賣/
2023/06/15	112.1	69.39	70	69.87	70.00	42.1	2,898	1.45%	大買/
2023/06/14	20	70.00	199	70.28	69.80	-179	2,919	-6.13%	大賣/鉅額交易
2023/06/13	96.2	70.48	88.2	70.63	70.30	8	2,948	0.27%
2023/06/12	151	70.94	216	71.13	70.60	-65	2,964	-2.19%	大買/大賣/
2023/06/09	308	73.04	94	72.58	73.30	214	2,948	7.26%	大買/鉅額交易
2023/06/08	304	73.93	691	75.33	72.10	-387	2,933	-13.19%	大買/大賣/鉅額交易
2023/06/07	343	76.44	284.1	76.26	78.00	58.9	2,844	2.07%	大買/大賣/
2023/06/06	150	73.51	176	73.90	74.30	-26	2,789	-0.93%	大買/大賣/
2023/06/05	74	72.45	67	72.43	72.70	7	2,778	0.25%
2023/06/02	127.3	71.73	57	71.47	71.60	70.3	2,795	2.51%	大買/
2023/06/01	102	71.48	87	71.26	71.50	15	2,829	0.53%	大買/
2023/05/31	134	70.83	48	70.58	70.90	86	2,857	3.01%	大買/
2023/05/30	12	70.18	105	70.56	70.10	-93	2,912	-3.19%	大賣/
2023/05/29	118	70.70	24	70.12	70.80	94	2,996	3.14%	大買/
2023/05/26	74	69.94	297	70.02	69.90	-223	2,987	-7.46%	大賣/鉅額交易
2023/05/25	49	70.51	195	70.30	71.20	-146	2,979	-4.90%	大賣/鉅額交易
2023/05/24	26	70.67	142	70.71	70.90	-116	2,989	-3.88%	大賣/鉅額交易
2023/05/23	101	70.61	58	70.15	71.10	43	2,988	1.44%	大買/
2023/05/22	165	70.20	79	69.94	70.10	86	2,979	2.89%	大買/
2023/05/19	127	69.69	298	69.55	69.40	-171	2,966	-5.76%	大買/大賣/鉅額交易
2023/05/18	161	69.15	151	69.09	69.00	10	2,941	0.34%	大買/大賣/
2023/05/17	30	68.94	102	68.67	69.00	-72	2,930	-2.46%	大賣/
2023/05/16	103	67.97	40	67.54	68.10	63	2,937	2.14%	大買/
2023/05/15	175	66.96	177	66.92	67.10	-2	2,951	-0.07%	大買/大賣/
2023/05/12	411	68.48	341	69.52	67.80	70	2,950	2.37%	大買/大賣/
2023/05/11	411	68.48	341	69.52	68.10	70	2,937	2.38%	大買/大賣/
2023/05/10	333	73.12	200	73.22	72.70	133	2,863	4.65%	大買/大賣/鉅額交易
2023/05/09	348.1	72.20	323	73.02	71.70	25.1	2,840	0.88%	大買/大賣/
2023/05/08	216	74.75	103	75.29	75.00	113	2,810	4.02%	大買/大賣/鉅額交易
2023/05/05	153	74.47	339	74.96	74.70	-186	2,783	-6.68%	大買/大賣/鉅額交易
2023/05/04	336	75.29	343	75.73	75.00	-7	2,750	-0.25%	大買/大賣/
2023/05/03	198	74.51	170.1	74.45	74.10	27.9	2,669	1.05%	大買/大賣/
2023/05/02	319	74.65	596	74.94	74.00	-277	2,624	-10.55%	大買/大賣/鉅額交易
2023/04/28	1,066	74.45	827	74.48	76.20	239	2,506	9.53%	大買/大賣/鉅額交易
2023/04/27	200	69.18	421	69.22	69.70	-221	2,280	-9.69%	大買/大賣/鉅額交易
2023/04/26	358	67.57	251	67.03	68.80	107	2,205	4.85%	大買/大賣/鉅額交易
2023/04/25	472	67.46	909	67.90	68.10	-437	2,186	-19.99%	大買/大賣/鉅額交易
2023/04/24	429	66.65	540	66.62	67.30	-111	2,079	-5.34%	大買/大賣/鉅額交易
2023/04/21	499	65.22	401	67.46	64.10	98	2,012	4.87%	大買/大賣/
2023/04/20	519	67.11	154	68.18	66.40	365	1,970	18.52%	大買/大賣/鉅額交易
2023/04/19	1,067	70.29	969	70.53	69.00	98	1,967	4.98%	大買/大賣/
2023/04/18	1,041	68.27	881	67.57	68.60	160	1,890	8.46%	大買/大賣/鉅額交易
2023/04/17	510	64.05	154.4	64.07	64.00	355.6	1,772	20.06%	大買/大賣/鉅額交易
2023/04/14	109	59.21	112	59.45	59.70	-3	1,675	-0.18%	大買/大賣/
2023/04/13	81.1	58.23	77	58.37	58.30	4.1	1,751	0.23%
2023/04/12	56	56.79	54	56.84	57.20	2	1,825	0.11%
2023/04/11	14	56.10	24	56.14	56.10	-10	1,952	-0.51%
2023/04/10	25	56.14	2	55.75	56.10	23	2,170	1.06%
2023/04/07	2	55.45	54	55.50	55.40	-52	2,606	-2.00%
2023/04/06	4	55.55	18	55.42	55.70	-14	2,772	-0.50%
2023/03/31	84	55.22	22	55.20	55.30	62	2,946	2.10%
2023/03/30	5.1	54.90	84	55.12	54.90	-78.9	3,083	-2.56%
2023/03/29	121	55.09	3	54.97	55.10	118	3,226	3.66%	大買/鉅額交易
2023/03/28	20	54.77	102	54.81	54.40	-82	3,399	-2.41%	大賣/
2023/03/27	122.1	54.86	108	54.49	55.10	14.1	3,667	0.38%	大買/大賣/
2023/03/24	62	54.30	18	54.25	54.50	44	3,966	1.11%
2023/03/23	41.1	53.83	23	53.96	53.70	18.1	4,251	0.43%
2023/03/22	2	54.20	27	54.25	54.20	-25	4,649	-0.54%
2023/03/21	42	54.48	11	54.29	54.50	31	4,829	0.64%
2023/03/20	168	53.47	95	53.49	53.60	73	4,958	1.47%	大買/
2023/03/17	178.1	54.28	186	54.29	53.90	-7.9	4,978	-0.16%	大買/大賣/
2023/03/16	156.3	55.52	186	56.37	54.90	-29.7	4,953	-0.60%	大買/大賣/
2023/03/15	159	59.04	60	59.14	58.40	99	4,925	2.01%	大買/
2023/03/14	21.1	59.61	115	59.71	59.30	-93.9	4,899	-1.92%	大賣/
2023/03/13	24	58.72	38	59.00	59.20	-14	4,886	-0.29%
2023/03/10	104	59.21	61	59.99	59.30	43	4,874	0.88%	大買/
2023/03/09	24	60.25	36	60.31	60.60	-12	4,859	-0.25%
2023/03/08	80	60.41	85	60.06	59.90	-5	4,857	-0.10%
2023/03/07	83	60.56	75	60.92	60.60	8	4,854	0.16%
2023/03/06	157	60.93	127	60.94	61.20	30	4,827	0.62%	大買/大賣/
2023/03/03	178	60.03	146	60.45	59.80	32	4,782	0.67%	大買/大賣/
2023/03/02	170	60.08	255	59.97	60.20	-85	4,743	-1.79%	大買/大賣/
2023/03/01	449	59.17	325	59.52	58.50	124	4,679	2.65%	大買/大賣/鉅額交易
2023/02/24	1	57.60	27	57.89	57.70	-26	4,589	-0.57%
2023/02/23	46	57.72	29	57.97	58.10	17	4,589	0.37%
2023/02/22	58	57.57	163	58.57	57.50	-105	4,579	-2.29%	大賣/鉅額交易
2023/02/21	69	57.70	21	58.12	58.20	48	4,556	1.05%
2023/02/20	42	57.57	17	57.57	57.70	25	4,545	0.55%
2023/02/17	19	57.31	16	57.43	57.30	3	4,541	0.07%
2023/02/16	26	57.52	54	57.56	57.90	-28	4,533	-0.62%
2023/02/15	53	57.96	21.5	57.91	57.70	31.5	4,524	0.70%
2023/02/14	40	58.74	79	59.00	58.40	-39	4,511	-0.86%
2023/02/13	52	58.27	160	58.27	58.20	-108	4,486	-2.41%	大賣/鉅額交易
2023/02/10	167	57.82	7	57.60	57.20	160	4,464	3.58%	大買/鉅額交易
2023/02/09	101	58.24	120	58.56	58.10	-19	4,444	-0.43%	大買/大賣/
2023/02/08	77	58.17	64	58.28	58.30	13	4,422	0.29%
2023/02/07	118	58.24	99	58.56	57.90	19	4,406	0.43%	大買/
2023/02/06	96	58.42	83	58.40	58.50	13	4,383	0.30%
2023/02/03	14	57.46	60	57.33	57.40	-46	4,344	-1.06%
2023/02/02	74	56.69	57	56.65	57.20	17	4,323	0.39%
2023/02/01	30	55.85	130	55.72	56.00	-100	4,299	-2.33%	大賣/
2023/01/31	4	55.60	133	55.93	55.70	-129	4,288	-3.01%	大賣/鉅額交易
2023/01/30	129	55.56	51	55.53	55.80	78	4,276	1.82%	大買/
2023/01/17	59	55.59	21	55.71	55.50	38	4,262	0.89%
2023/01/16	28	55.26	43	55.06	55.80	-15	4,253	-0.35%
2023/01/13	113	54.89	170	54.95	55.20	-57	4,243	-1.34%	大買/大賣/
2023/01/12	80	54.75	203	55.27	54.40	-123	4,224	-2.91%	大賣/鉅額交易
2023/01/11	101	55.91	130	56.09	55.30	-29	4,195	-0.69%	大買/大賣/
2023/01/10	160	56.10	171	56.50	55.90	-11	4,167	-0.26%	大買/大賣/
2023/01/09	339	57.24	204	57.07	57.20	135	4,117	3.28%	大買/大賣/鉅額交易
2023/01/06	210	58.38	192	58.25	57.80	18	4,056	0.44%	大買/大賣/
2023/01/05	191	59.14	173	59.42	58.30	18	4,000	0.45%	大買/大賣/
2023/01/04	297	59.65	549	59.51	58.60	-252	3,950	-6.38%	大買/大賣/鉅額交易
2023/01/03	275	59.92	686	59.95	59.40	-411	3,890	-10.56%	大買/大賣/鉅額交易
2022/12/30	408	60.49	917	60.54	61.50	-509	3,780	-13.46%	大買/大賣/鉅額交易
2022/12/29	407	60.37	430	60.31	61.00	-23	3,683	-0.62%	大買/大賣/
2022/12/28	507	60.85	965	61.59	59.80	-458	3,542	-12.93%	大買/大賣/鉅額交易
2022/12/27	1,086	62.48	3,984.1	62.35	62.00	-2,898.1	3,317	-87.35%	大買/大賣/鉅額交易
2022/12/26	4,955.1	64.88	225	62.96	65.00	4,730.1	2,872	164.67%	大買/大賣/鉅額交易
2022/12/23	291	59.51	466	59.56	59.10	-175	2,699	-6.48%	大買/大賣/鉅額交易
2022/12/22	426	58.34	404	58.05	59.00	22	2,525	0.87%	大買/大賣/
2022/12/21	512	57.33	354	57.20	57.50	158	2,387	6.62%	大買/大賣/鉅額交易
2022/12/20	391	56.33	432	57.43	55.10	-41	2,238	-1.83%	大買/大賣/
2022/12/19	448	60.05	660	59.61	60.70	-212	2,063	-10.27%	大買/大賣/鉅額交易
2022/12/16	381	59.99	620	60.51	58.50	-239	1,785	-13.39%	大買/大賣/鉅額交易
2022/12/15	304	61.10	395	61.69	59.80	-91	1,470	-6.19%	大買/大賣/
2022/12/14	848	61.54	559	62.22	60.80	289	1,180	24.48%	大買/大賣/鉅額交易
2022/12/13	92	58.99	386	58.79	61.90	-294	775	-37.91%	大賣/鉅額交易
2022/12/12	418	54.87	256	54.45	56.30	162	594	27.25%	大買/大賣/鉅額交易
2022/12/09	232	50.46	86	51.17	51.20	146	458	31.84%	大買/鉅額交易
2022/12/08	56	49.19	24	49.36	49.35	32	422	7.58%
2022/12/07	108	49.11	13	48.92	48.90	95	415	22.88%	大買/
2022/12/06	19	48.56	3	48.35	48.35	16	397	4.02%
2022/12/05	54	48.52	5	48.63	48.65	49	399	12.26%
2022/12/02	19	48.08	5	48.32	48.35	14	399	3.51%
2022/12/01	31	48.06	15	48.11	48.15	16	397	4.03%
2022/11/30	54	47.64	19	48.14	48.00	35	393	8.90%
2022/11/29	64	47.68	21	47.56	47.25	43	386	11.13%
2022/11/28	11	47.20	3	46.50	47.45	8	369	2.16%
2022/11/25	2	46.90	0	0.00	46.80	2	370	0.54%
2022/11/24	10	46.73	14	46.97	47.00	-4	379	-1.05%
2022/11/23	26	46.80	2	46.85	46.95	24	383	6.26%
2022/11/22	7	46.81	20	46.99	46.75	-13	392	-3.31%
2022/11/21	36	47.05	0	0.00	47.20	36	394	9.12%
2022/11/18	9	46.57	1	46.60	46.50	8	389	2.05%
2022/11/17	35	45.93	1	45.70	46.15	34	391	8.67%
2022/11/16	4	45.30	34	45.44	45.30	-30	394	-7.60%
2022/11/15	8	45.51	27	45.44	45.50	-19	419	-4.53%
2022/11/14	24	45.90	13	45.82	46.00	11	420	2.62%
2022/11/11	6	46.20	11	45.81	45.90	-5	421	-1.19%
2022/11/10	6	45.77	29	45.91	45.70	-23	425	-5.40%
2022/11/09	30	45.81	6	45.71	45.60	24	432	5.55%
2022/11/08	18	45.63	18	45.55	45.55	0	431	0.00%
2022/11/07	6	45.11	11	45.07	45.15	-5	429	-1.17%
2022/11/04	1	45.20	13	45.15	45.25	-12	430	-2.79%
2022/11/03	0	0.00	1	45.35	45.45	-1	434	-0.23%
2022/11/02	5	45.35	19	45.44	45.50	-14	439	-3.19%
2022/11/01	13	44.90	32	44.92	45.40	-19	437	-4.34%
2022/10/31	0	0.00	4	44.35	44.60	-4	440	-0.91%
2022/10/28	6	44.09	33	44.33	44.25	-27	459	-5.88%
2022/10/27	60	44.26	3	44.08	44.45	57	467	12.18%
2022/10/26	6	43.79	12	43.85	43.90	-6	470	-1.28%
2022/10/25	21	44.16	53	44.09	43.95	-32	471	-6.79%
2022/10/24	39	43.59	1	43.85	43.70	38	473	8.02%
2022/10/21	16	42.80	63	42.84	42.95	-47	480	-9.79%
2022/10/20	94	43.21	40	43.73	43.05	54	483	11.16%
2022/10/19	1	45.25	19	44.85	44.80	-18	472	-3.81%
2022/10/18	10	44.55	23	44.67	45.15	-13	476	-2.73%
2022/10/17	10	43.75	23	43.67	44.45	-13	476	-2.73%
2022/10/14	15	44.25	7	44.31	44.20	8	480	1.66%
2022/10/13	27	43.67	23	44.77	43.70	4	485	0.82%
2022/10/12	7	45.04	24	45.04	45.50	-17	479	-3.54%
2022/10/11	25	45.60	91	45.86	45.20	-66	482	-13.67%
2022/10/07	7	45.86	17	45.94	46.00	-10	480	-2.08%
2022/10/06	56	45.90	5	45.77	46.20	51	481	10.59%
2022/10/05	4	45.50	42	45.68	45.50	-38	485	-7.83%
2022/10/04	1	46.10	12	45.95	45.80	-11	510	-2.15%
2022/10/03	5	45.48	21	45.46	45.45	-16	525	-3.04%
2022/09/30	5	45.26	26	45.35	45.65	-21	531	-3.95%
2022/09/29	19	45.09	45	45.91	46.10	-26	541	-4.80%
2022/09/28	5	44.90	31	45.08	44.70	-26	540	-4.81%
2022/09/27	41	45.06	42	44.81	45.80	-1	540	-0.18%
2022/09/26	22	44.71	34	45.20	44.80	-12	547	-2.19%
2022/09/23	12	46.21	61	46.32	46.25	-49	546	-8.97%
2022/09/22	16	46.01	16	45.98	46.45	0	555	0.00%
2022/09/21	14	46.51	38	46.48	46.30	-24	567	-4.23%
2022/09/20	18	46.17	0	0.00	46.45	18	585	3.08%
2022/09/19	19	46.50	90	46.88	46.35	-71	598	-11.86%
2022/09/16	4	47.60	48	47.85	47.60	-44	602	-7.30%
2022/09/15	25	48.26	16	48.32	48.40	9	609	1.48%
2022/09/14	49	48.08	3	48.22	48.45	46	616	7.47%
2022/09/13	42	48.85	30	48.94	48.65	12	622	1.93%
2022/09/12	8	48.95	38	48.74	48.95	-30	631	-4.75%
2022/09/08	33	48.18	24	48.02	48.55	9	630	1.43%
2022/09/07	55	47.38	6	47.39	47.50	49	634	7.73%
2022/09/06	53	47.66	5	48.29	47.50	48	633	7.58%
2022/09/05	25	48.73	32	48.96	48.50	-7	628	-1.11%
2022/09/02	65	48.56	0	0.00	48.60	65	627	10.36%
2022/09/01	47	49.15	19	49.24	48.70	28	632	4.43%
2022/08/31	56	49.79	93	49.79	49.65	-37	631	-5.86%
2022/08/30	20	49.22	30	49.15	49.40	-10	619	-1.61%
2022/08/29	55	48.80	65	48.82	49.30	-10	614	-1.63%
2022/08/26	49	48.70	22	48.75	48.55	27	603	4.48%
2022/08/25	39	48.34	28	48.17	48.40	11	599	1.83%
2022/08/24	38	48.15	47	48.45	48.30	-9	598	-1.50%
2022/08/23	5	48.00	97	48.47	48.15	-92	592	-15.52%
2022/08/22	203	48.64	89	48.86	48.55	114	587	19.39%	大買/鉅額交易
2022/08/19	0	0.00	20	47.10	47.30	-20	561	-3.56%
2022/08/18	3	47.43	7	47.49	47.50	-4	557	-0.72%
2022/08/17	28	47.57	13	47.33	47.65	15	556	2.70%
2022/08/16	38	47.12	9	47.10	47.20	29	549	5.27%
2022/08/15	14	46.49	0	0.00	46.65	14	541	2.58%
2022/08/12	15	45.89	10	46.07	46.50	5	539	0.93%
2022/08/11	2	45.73	44	45.47	45.90	-42	539	-7.78%
2022/08/10	13	45.97	35	45.86	45.65	-22	538	-4.09%
2022/08/09	31	46.25	24	46.23	46.35	7	536	1.31%
2022/08/08	1	45.40	5	45.69	45.80	-4	532	-0.75%
2022/08/05	35	45.93	13	46.02	46.15	22	532	4.13%
2022/08/04	67	45.44	59.4	45.15	46.00	7.6	536	1.41%
2022/08/03	37	44.66	73	44.65	44.45	-36	525	-6.85%
2022/08/02	41	44.46	101	44.44	44.75	-60	527	-11.38%	大賣/
2022/08/01	3	44.45	30	44.46	44.65	-27	538	-5.02%
2022/07/29	6	44.41	36	44.45	44.45	-30	543	-5.52%
2022/07/28	34	44.82	77	44.75	44.65	-43	545	-7.89%
2022/07/27	5	46.85	24	46.96	46.90	-19	544	-3.49%
2022/07/26	61	46.71	15	46.72	46.90	46	544	8.45%
2022/07/25	34	46.28	15	46.07	46.45	19	545	3.48%
2022/07/22	39	45.58	23	45.65	45.90	16	554	2.88%
2022/07/21	22	45.60	7	45.56	45.45	15	581	2.58%
2022/07/20	30	46.11	18	46.30	46.00	12	608	1.97%
2022/07/19	10	46.50	29	46.59	46.35	-19	730	-2.60%
2022/07/18	57	46.77	20	46.60	46.65	37	838	4.41%
2022/07/15	40	46.31	0	0.00	46.35	40	937	4.27%
2022/07/14	36	46.05	6	46.13	46.20	30	949	3.16%
2022/07/13	7	46.04	21	46.31	46.10	-14	979	-1.43%
2022/07/12	47	46.38	99	47.04	46.20	-52	1,047	-4.97%
2022/07/11	132	46.77	43	46.76	46.85	89	1,021	8.71%	大買/
2022/07/08	64	45.44	37	45.60	45.75	27	1,005	2.68%
2022/07/07	83	44.71	26	44.62	44.50	57	999	5.70%
2022/07/06	34	45.45	21	45.66	45.10	13	993	1.31%
2022/07/05	40	45.80	35	45.58	46.00	5	991	0.50%
2022/07/04	47	45.47	59	45.36	45.70	-12	991	-1.21%
2022/07/01	60	44.86	39	45.11	44.90	21	984	2.13%
2022/06/30	51	45.28	41	45.30	44.85	10	974	1.03%
2022/06/29	99	45.96	36	45.88	45.95	63	964	6.53%
2022/06/28	86	45.75	83	45.74	45.60	3	952	0.31%
2022/06/27	58	45.18	37	44.73	45.20	21	939	2.24%
2022/06/24	60	44.52	17	44.41	44.90	43	923	4.66%
2022/06/23	52	44.12	28	44.25	44.00	24	910	2.64%
2022/06/22	2	43.85	24	44.26	43.90	-22	902	-2.44%
2022/06/21	71	44.12	14	44.48	44.50	57	895	6.36%
2022/06/20	36	44.05	51	44.16	43.45	-15	886	-1.69%
2022/06/17	12	43.73	3	43.75	44.10	9	875	1.03%
2022/06/16	38	44.07	18	44.19	44.00	20	873	2.29%
2022/06/15	20	43.62	0	0.00	43.70	20	870	2.30%
2022/06/14	7	43.10	9	42.94	43.25	-2	869	-0.23%
2022/06/13	12	43.75	43	43.64	43.60	-31	872	-3.55%
2022/06/10	45	43.74	9	43.86	43.90	36	870	4.14%
2022/06/09	21	43.16	18	43.21	43.20	3	862	0.35%
2022/06/08	2	42.80	0	0.00	42.80	2	860	0.23%
2022/06/07	2	42.70	1	42.75	42.70	1	866	0.12%
2022/06/06	2	42.75	3	42.97	42.75	-1	866	-0.12%
2022/06/02	2	42.95	36	43.01	42.95	-34	871	-3.90%
2022/06/01	1	43.25	14	43.20	43.25	-13	878	-1.48%
2022/05/31	3	43.20	10	43.13	43.10	-7	880	-0.79%
2022/05/30	36	43.13	14	43.09	43.20	22	887	2.48%
2022/05/27	16	43.25	4	42.89	43.05	12	898	1.34%
2022/05/26	6	42.98	11	43.00	42.85	-5	902	-0.55%
2022/05/25	6	43.04	14	42.70	43.10	-8	908	-0.88%
2022/05/24	2	42.60	0	0.00	42.60	2	927	0.22%
2022/05/23	24	42.66	44	42.65	42.70	-20	934	-2.14%
2022/05/20	0	0.00	15	42.74	42.90	-15	937	-1.60%
2022/05/19	12	42.68	65	42.59	42.60	-53	942	-5.63%
2022/05/18	53	43.21	3	43.10	43.25	50	940	5.31%
2022/05/17	12	42.76	0	0.00	42.80	12	943	1.27%
2022/05/16	12	42.68	22	42.58	42.70	-10	947	-1.06%
2022/05/13	40	42.33	4	42.20	42.55	36	959	3.75%
2022/05/12	42	42.21	26	42.33	42.00	16	958	1.67%
2022/05/11	42	42.62	31	42.60	42.60	11	948	1.16%
2022/05/10	17	42.70	38	42.73	43.05	-21	942	-2.23%
2022/05/09	25	43.31	146	44.36	43.25	-121	931	-12.99%	大賣/鉅額交易
2022/05/06	24	44.44	23	44.83	45.15	1	915	0.11%
2022/05/05	47	44.45	10	44.68	44.80	37	913	4.05%
2022/05/04	49	43.95	75	44.13	43.95	-26	905	-2.87%
2022/05/03	9	44.23	96	44.22	44.30	-87	900	-9.66%
2022/04/29	42	44.57	54	44.85	44.20	-12	896	-1.34%
2022/04/28	98	44.64	120	44.62	44.90	-22	886	-2.48%	大賣/
2022/04/27	138	44.07	197	44.03	44.50	-59	871	-6.77%	大買/大賣/
2022/04/26	261	44.42	151	44.55	43.80	110	840	13.09%	大買/大賣/鉅額交易
2022/04/25	299	45.93	409	47.12	44.80	-110	814	-13.51%	大買/大賣/鉅額交易
2022/04/22	308	47.34	434	47.80	46.60	-126	691	-18.21%	大買/大賣/鉅額交易
2022/04/21	160	46.28	210	47.58	47.20	-50	583	-8.57%	大買/大賣/
2022/04/20	41	44.28	26	44.32	44.50	15	492	3.05%
2022/04/19	18	44.20	73	45.19	43.60	-55	478	-11.48%
2022/04/18	167	44.71	123	45.16	45.60	44	454	9.67%	大買/大賣/
2022/04/15	0	0.00	5	42.50	42.65	-5	380	-1.31%
2022/04/14	10	42.34	41	42.34	42.50	-31	383	-8.08%
2022/04/13	5	42.04	23	42.12	42.25	-18	383	-4.69%
2022/04/12	14	41.66	10	41.61	41.80	4	386	1.03%
2022/04/11	11	42.30	16	42.06	42.00	-5	382	-1.31%
2022/04/08	0	0.00	30	42.35	42.15	-30	383	-7.81%
2022/04/07	0	0.00	15	42.69	42.45	-15	380	-3.94%
2022/04/06	6	42.75	10	42.65	42.85	-4	383	-1.04%
2022/04/01	9	42.66	22	42.70	42.65	-13	397	-3.27%
2022/03/31	4	42.68	3	42.85	42.80	1	397	0.25%
2022/03/30	16	43.05	5	43.22	42.85	11	399	2.75%
2022/03/29	0	0.00	15	43.31	43.30	-15	401	-3.74%
2022/03/28	19	42.75	4	43.13	43.20	15	405	3.70%
2022/03/25	0	0.00	10	43.37	43.15	-10	410	-2.44%
2022/03/24	0	0.00	3	43.67	43.55	-3	418	-0.72%
2022/03/23	5	43.76	1	43.85	43.85	4	427	0.94%
2022/03/22	0	0.00	1	43.60	43.60	-1	440	-0.23%
2022/03/21	0	0.00	6	43.82	43.85	-6	468	-1.28%
2022/03/18	29	43.66	19	43.63	43.65	10	484	2.07%
2022/03/17	31	43.29	19	43.24	43.20	12	489	2.45%
2022/03/16	38	43.27	108	43.21	42.85	-70	490	-14.27%	大賣/
2022/03/15	3	42.70	12	42.78	42.90	-9	488	-1.84%
2022/03/14	9	42.59	12	42.66	42.65	-3	502	-0.60%
2022/03/11	6	42.60	20	42.60	42.60	-14	505	-2.77%
2022/03/10	36	42.58	13	42.57	42.65	23	503	4.57%
2022/03/09	1	42.45	17	42.55	42.50	-16	495	-3.23%
2022/03/08	32	42.89	14	42.51	42.35	18	495	3.63%
2022/03/07	23	43.06	61	43.07	43.00	-38	489	-7.76%
2022/03/04	43	44.30	1	44.25	44.10	42	481	8.73%
2022/03/03	115	44.62	2	44.50	44.60	113	478	23.60%	大買/鉅額交易
2022/03/02	87	43.69	46	44.46	44.50	41	472	8.69%
2022/03/01	19	43.27	33	43.35	43.50	-14	458	-3.05%
2022/02/25	73	43.03	0	0.00	43.15	73	453	16.09%
2022/02/24	134	42.63	57	43.06	42.20	77	448	17.18%	大買/
2022/02/23	78	43.09	1	43.20	43.05	77	430	17.87%
2022/02/22	1	43.25	23	43.16	43.00	-22	426	-5.16%
2022/02/21	33	43.07	18	43.35	43.55	15	433	3.46%
2022/02/18	64	42.77	3	42.80	42.85	61	429	14.21%
2022/02/17	3	42.95	13	43.04	42.80	-10	428	-2.34%
2022/02/16	29	43.25	33	43.66	43.35	-4	423	-0.94%
2022/02/15	69	43.47	18	43.30	43.30	51	417	12.21%
2022/02/14	4	42.59	15	42.68	42.70	-11	405	-2.71%
2022/02/11	3	43.10	19	43.07	43.15	-16	406	-3.94%
2022/02/10	18	43.04	4	43.11	43.20	14	410	3.41%
2022/02/09	13	42.87	7	42.91	43.00	6	413	1.45%
2022/02/08	4	43.03	26	43.00	42.95	-22	416	-5.28%
2022/02/07	53	42.52	20	42.39	42.95	33	427	7.72%
2022/01/26	7	41.56	1	41.60	41.80	6	431	1.39%
2022/01/25	15	41.78	48	41.62	41.50	-33	431	-7.65%
2022/01/24	7	41.91	52	41.98	41.95	-45	427	-10.53%
2022/01/21	9	42.49	26	42.53	42.25	-17	424	-4.00%
2022/01/20	6	42.50	18	42.42	42.70	-12	424	-2.83%
2022/01/19	9	42.23	28	42.25	42.35	-19	423	-4.49%
2022/01/18	35	42.69	48	42.54	42.20	-13	422	-3.08%
2022/01/17	21	43.19	99	43.01	42.75	-78	415	-18.79%
2022/01/14	2	43.83	20	43.89	43.65	-18	408	-4.40%
2022/01/13	45	43.84	26	43.87	44.20	19	412	4.60%
2022/01/12	13	43.27	3	43.50	43.50	10	400	2.50%
2022/01/11	24	43.61	41	43.62	43.40	-17	395	-4.30%
2022/01/10	35	42.63	4	42.70	42.70	31	384	8.07%
2022/01/07	32	42.70	4	42.69	42.55	28	382	7.32%
2022/01/06	28	42.87	0	0.00	42.90	28	377	7.41%
2022/01/05	40	42.88	12	43.00	43.00	28	377	7.41%
2022/01/04	16	43.01	13	42.87	43.05	3	373	0.80%
2022/01/03	32	42.83	46	42.88	43.00	-14	370	-3.78%
2021/12/30	17	42.98	5	43.10	43.10	12	364	3.30%
2021/12/29	13	43.13	50	43.37	43.20	-37	361	-10.22%
2021/12/28	33	42.89	21	43.20	43.15	12	356	3.37%
2021/12/27	53	42.21	5	42.25	42.30	48	342	14.01%
2021/12/24	35	41.90	1	42.15	41.85	34	343	9.89%
2021/12/23	38	41.93	44	42.28	41.95	-6	339	-1.77%
2021/12/22	9	42.96	20	42.87	42.70	-11	332	-3.31%
2021/12/21	22	42.73	7	42.84	42.85	15	332	4.52%
2021/12/20	65	42.71	29	42.48	42.90	36	326	11.02%
2021/12/17	54	42.30	56	42.23	42.25	-2	316	-0.63%
2021/12/16	100	41.87	61	41.99	41.95	39	306	12.71%
2021/12/15	29	42.20	138	42.84	41.35	-109	294	-37.05%	大賣/鉅額交易
2021/12/14	19	41.04	16	42.42	42.70	3	267	1.12%
2021/12/13	7	40.94	16	41.08	41.20	-9	256	-3.51%
2021/12/10	25	40.86	4	40.79	40.75	21	245	8.54%
2021/12/09	0	0.00	27	40.48	40.60	-27	243	-11.10%
2021/12/08	52	40.47	7	40.37	40.60	45	239	18.79%
2021/12/07	2	40.00	24	39.84	40.05	-22	222	-9.88%
2021/12/06	1	39.80	11	39.78	39.80	-10	217	-4.60%
2021/12/03	0	0.00	4	39.85	39.85	-4	218	-1.83%
2021/12/02	2	39.60	7	39.83	39.80	-5	219	-2.27%
2021/12/01	8	39.80	11	39.80	39.80	-3	219	-1.36%
2021/11/30	2	39.80	9	39.79	39.70	-7	219	-3.19%
2021/11/29	30	39.86	12	39.75	39.70	18	219	8.19%
2021/11/26	27	39.94	13	40.05	39.70	14	219	6.39%
2021/11/25	4	40.18	0	0.00	40.10	4	219	1.82%
2021/11/24	1	40.20	4	40.14	40.20	-3	221	-1.36%
2021/11/23	7	40.22	11	40.23	40.10	-4	220	-1.81%
2021/11/22	14	40.26	0	0.00	40.30	14	220	6.35%
2021/11/19	8	40.25	29	40.42	40.10	-21	218	-9.62%
2021/11/18	31	40.02	23	40.18	40.10	8	214	3.74%
2021/11/17	22	39.30	3	39.38	39.40	19	203	9.34%
2021/11/16	3	39.47	7	39.44	39.35	-4	204	-1.96%
2021/11/15	20	39.24	8	39.25	39.35	12	205	5.85%
2021/11/12	32	39.17	3	39.28	39.35	29	207	13.98%
2021/11/11	17	39.32	10	39.47	39.35	7	207	3.38%
2021/11/10	14	39.38	13	39.30	39.30	1	211	0.47%
2021/11/09	17	39.56	4	39.55	39.55	13	215	6.04%
2021/11/08	30	39.48	5	39.53	39.55	25	212	11.78%
2021/11/05	7	39.36	31	39.42	39.35	-24	211	-11.36%
2021/11/04	41	39.34	4	39.35	39.35	37	210	17.60%
2021/11/03	38	39.00	8	38.88	38.95	30	200	14.99%
2021/11/02	0	0.00	11.5	38.44	38.40	-11.5	193	-5.95%
2021/11/01	3	38.57	10	38.60	38.55	-7	196	-3.56%
2021/10/29	2	38.50	5	38.55	38.55	-3	203	-1.48%
2021/10/28	18	38.47	1	38.55	38.55	17	204	8.32%
2021/10/27	0	0.00	2	38.28	38.30	-2	204	-0.98%
2021/10/26	4	38.30	14	38.33	38.30	-10	206	-4.84%
2021/10/25	4	38.25	8	38.31	38.25	-4	211	-1.89%
2021/10/22	1	38.50	9	38.48	38.50	-8	219	-3.64%
2021/10/21	41	38.29	8	38.80	38.80	33	224	14.69%
2021/10/20	1	38.00	3	37.98	38.00	-2	219	-0.91%
2021/10/19	3	37.77	6	37.62	37.80	-3	222	-1.35%
2021/10/18	9	37.50	1	37.55	37.55	8	227	3.51%
2021/10/15	3	37.45	0	0.00	37.45	3	233	1.29%
2021/10/14	4	37.54	10	37.51	37.40	-6	240	-2.50%
2021/10/13	5	37.58	19	37.58	37.40	-14	244	-5.73%
2021/10/12	8	37.66	5	37.72	37.70	3	249	1.20%
2021/10/08	2	37.80	2	37.93	37.80	0	254	0.00%
2021/10/07	15	37.87	1	37.90	37.90	14	258	5.42%
2021/10/06	3	37.65	5	37.71	37.60	-2	268	-0.74%
2021/10/05	20	37.20	27	37.03	37.60	-7	285	-2.45%
2021/10/04	17	37.27	46	37.50	37.30	-29	290	-9.98%
2021/10/01	9	37.70	55	37.66	37.60	-46	292	-15.75%
2021/09/30	0	0.00	2	38.13	38.15	-2	294	-0.68%
2021/09/29	12	37.95	27	38.11	38.00	-15	299	-5.01%
2021/09/28	25	38.01	6	38.31	38.10	19	305	6.21%
2021/09/27	9	38.18	5	38.21	38.35	4	308	1.30%
2021/09/24	3	38.20	10	38.20	38.15	-7	317	-2.20%
2021/09/23	10	38.25	1	38.20	38.20	9	320	2.81%
2021/09/22	9	38.06	8	38.14	38.10	1	323	0.31%
2021/09/17	2	38.55	11	38.54	38.70	-9	336	-2.68%
2021/09/16	0	0.00	9	38.38	38.45	-9	340	-2.64%
2021/09/15	0	0.00	2	38.20	38.15	-2	336	-0.59%
2021/09/14	0	0.00	9	38.27	38.25	-9	338	-2.66%
2021/09/13	0	0.00	1	38.15	38.15	-1	341	-0.29%
2021/09/10	1	37.65	0	0.00	37.85	1	345	0.29%
2021/09/09	1	37.40	6	37.41	37.60	-5	352	-1.42%
2021/09/08	1	37.90	3	37.75	37.45	-2	359	-0.56%
2021/09/07	8	37.95	0	0.00	37.90	8	362	2.21%
2021/09/06	1	38.10	1	38.00	38.00	0	369	0.00%
2021/09/03	4	38.06	3	38.17	38.10	1	379	0.26%
2021/09/02	13	37.98	4	38.18	38.10	9	407	2.21%
2021/09/01	4	38.05	4	38.21	38.25	0	410	0.00%
2021/08/31	23	38.06	1	38.20	38.20	22	411	5.34%
2021/08/30	31	38.14	2	38.30	38.30	29	410	7.07%
2021/08/27	18	37.60	1	37.60	37.60	17	411	4.13%
2021/08/26	31	37.50	3	37.53	37.55	28	418	6.69%
2021/08/25	10	37.30	1	37.40	37.40	9	423	2.13%
2021/08/24	24	37.29	4	37.33	37.35	20	427	4.68%
2021/08/23	7	37.10	13	37.13	37.15	-6	430	-1.39%
2021/08/20	2	36.85	5	36.87	36.85	-3	432	-0.69%
2021/08/19	7	37.05	59	37.06	37.00	-52	433	-11.99%
2021/08/18	29	37.29	36	37.13	37.50	-7	435	-1.61%
2021/08/17	10	37.48	6	37.48	37.30	4	445	0.90%
2021/08/16	14	37.60	49	37.51	37.45	-35	453	-7.71%
2021/08/13	6	37.63	30	37.68	37.50	-24	464	-5.17%
2021/08/12	2	37.95	26	37.93	37.95	-24	544	-4.41%
2021/08/11	4	37.98	35	38.08	37.90	-31	558	-5.55%
2021/08/10	2	38.30	26	38.37	38.30	-24	585	-4.10%
2021/08/09	0	0.00	47	38.66	38.50	-47	617	-7.62%
2021/08/06	1	38.75	17	38.76	38.75	-16	631	-2.54%
2021/08/05	6	38.89	1	39.00	38.85	5	665	0.75%
2021/08/04	40	39.01	5	39.10	39.10	35	696	5.02%
2021/08/03	0	0.00	8	38.13	38.15	-8	702	-1.14%
2021/08/02	3	38.10	29	38.05	38.10	-26	720	-3.61%
2021/07/30	1	38.20	32	38.32	38.20	-31	724	-4.28%
2021/07/29	6	38.38	53	38.42	38.35	-47	732	-6.41%
2021/07/28	0	0.00	36	39.75	39.80	-36	752	-4.79%
2021/07/27	55	40.14	5	40.06	40.05	50	762	6.56%
2021/07/26	20	40.07	3	40.10	40.10	17	774	2.19%
2021/07/23	7	40.17	2	40.25	40.25	5	776	0.64%
2021/07/22	32	40.04	16	40.16	40.20	16	779	2.05%
2021/07/21	21	40.20	30	40.31	40.00	-9	784	-1.15%
2021/07/20	19	40.39	4	40.40	40.40	15	783	1.91%
2021/07/19	28	40.16	5	40.22	40.30	23	783	2.94%
2021/07/16	56	40.12	4	40.10	40.10	52	797	6.52%
2021/07/15	40	39.83	5	39.79	39.85	35	802	4.36%
2021/07/14	1	39.70	65	39.59	39.65	-64	807	-7.93%
2021/07/13	9	39.70	31	39.62	39.60	-22	816	-2.69%
2021/07/12	0	0.00	86	39.59	39.55	-86	813	-10.58%
2021/07/09	45	40.15	34	40.48	40.30	11	800	1.37%
2021/07/08	21	40.29	22	40.37	40.20	-1	810	-0.12%
2021/07/07	8	40.26	24	40.12	40.40	-16	824	-1.94%
2021/07/06	0	0.00	5	40.39	40.35	-5	829	-0.60%
2021/07/05	39	40.56	17	40.65	40.55	22	830	2.65%
2021/07/02	9	40.48	4	40.50	40.50	5	828	0.60%
2021/07/01	10	40.55	14	40.41	40.40	-4	826	-0.48%
2021/06/30	19	40.21	5	40.31	40.30	14	824	1.70%
2021/06/29	0	0.00	40	40.24	40.25	-40	825	-4.84%
2021/06/28	135	40.08	5	40.23	40.40	130	824	15.76%	大買/鉅額交易
2021/06/25	14	39.76	4	39.65	39.65	10	815	1.23%
2021/06/24	45	39.29	2	39.40	39.40	43	815	5.27%
2021/06/23	23	39.14	11	39.15	39.25	12	817	1.47%
2021/06/22	2	39.23	14	39.29	39.20	-12	820	-1.46%
2021/06/21	24	39.60	48	39.28	39.20	-24	829	-2.89%
2021/06/18	8	39.67	8	39.72	39.60	0	829	0.00%
2021/06/17	33	39.53	5	39.65	39.70	28	833	3.36%
2021/06/16	74	39.44	4	39.49	39.50	70	840	8.33%
2021/06/15	65	39.45	11	39.45	39.50	54	850	6.35%
2021/06/11	107	39.37	7	39.36	39.30	100	864	11.57%	大買/
2021/06/10	102	39.53	230	39.49	39.05	-128	857	-14.93%	大買/大賣/鉅額交易
2021/06/09	36	38.73	5	38.70	38.65	31	830	3.73%
2021/06/08	54	38.79	0	0.00	38.70	54	829	6.51%
2021/06/07	17	38.71	5	38.77	38.65	12	830	1.44%
2021/06/04	3	38.75	79	38.81	38.75	-76	829	-9.16%
2021/06/03	96	38.90	28	38.85	38.90	68	825	8.23%
2021/06/02	55	38.58	17	38.50	38.80	38	819	4.64%
2021/06/01	2	38.38	14	38.28	38.50	-12	814	-1.47%
2021/05/31	2	38.45	11	38.48	38.45	-9	810	-1.11%
2021/05/28	54	38.50	0	0.00	38.55	54	810	6.67%
2021/05/27	20	38.27	1	38.25	38.25	19	809	2.35%
2021/05/26	13	38.18	12	38.04	38.25	1	809	0.12%
2021/05/25	12	38.19	56	38.44	38.20	-44	807	-5.45%
2021/05/24	60	38.56	1	38.60	38.60	59	798	7.39%
2021/05/21	14	38.80	36	38.84	38.80	-22	796	-2.76%
2021/05/20	299	38.50	567	38.46	38.70	-268	784	-34.15%	大買/大賣/鉅額交易
2021/05/19	93	40.11	41	40.13	39.95	52	702	7.40%
2021/05/18	411	39.72	35	39.34	39.95	376	687	54.69%	大買/鉅額交易
2021/05/17	28	39.17	304	39.10	38.60	-276	659	-41.87%	大賣/鉅額交易
2021/05/14	138	39.44	91	39.38	39.40	47	625	7.51%	大買/
2021/05/13	189	40.06	275	40.07	39.40	-86	609	-14.10%	大買/大賣/
2021/05/12	135	39.44	212	39.89	38.90	-77	575	-13.39%	大買/大賣/
2021/05/11	2	40.28	27	40.11	39.95	-25	542	-4.61%
2021/05/10	87	41.02	20	41.19	40.85	67	531	12.60%
2021/05/07	56	40.21	17	40.33	40.25	39	511	7.62%
2021/05/06	25	40.41	13	40.64	39.90	12	508	2.36%
2021/05/05	59	40.58	31	40.60	40.25	28	497	5.63%
2021/05/04	47	39.41	87	39.78	39.10	-40	475	-8.40%
2021/05/03	67	40.83	14	40.86	40.50	53	460	11.51%
2021/04/29	79	40.21	19	40.22	40.05	60	446	13.45%
2021/04/28	30	40.00	91	40.11	40.10	-61	448	-13.61%
2021/04/27	41	40.10	6	40.30	40.30	35	442	7.90%
2021/04/26	13	39.63	8	39.69	39.75	5	434	1.15%
2021/04/23	86	39.19	69	39.21	39.50	17	437	3.88%
2021/04/22	1	39.45	23	39.67	39.40	-22	432	-5.09%
2021/04/21	0	0.00	6	40.48	40.30	-6	417	-1.44%
2021/04/20	35	40.63	4	40.65	40.65	31	415	7.46%
2021/04/19	12	40.11	9	40.27	40.25	3	417	0.72%
2021/04/16	17	39.58	0	0.00	39.65	17	408	4.17%
2021/04/15	1	39.25	14	39.00	39.25	-13	418	-3.11%
2021/04/14	39	39.11	67	39.45	39.05	-28	422	-6.62%
2021/04/13	0	0.00	1	39.80	39.45	-1	411	-0.24%
2021/04/12	25	39.12	2	39.08	39.20	23	398	5.78%
2021/04/09	0	0.00	4	38.90	38.85	-4	391	-1.02%
2021/04/08	0	0.00	4	39.08	38.95	-4	391	-1.02%
2021/04/01	0	0.00	4	38.85	38.85	-4	384	-1.04%
2021/03/31	5	39.12	0	0.00	38.95	5	383	1.31%
2021/03/30	0	0.00	16	39.30	39.25	-16	384	-4.16%
2021/03/29	0	0.00	3	39.15	39.15	-3	386	-0.78%
2021/03/26	7	38.81	18	38.85	38.85	-11	386	-2.84%
2021/03/24	37	39.00	0	0.00	39.10	37	384	9.61%
2021/03/23	13	38.68	1	38.65	38.65	12	375	3.19%
2021/03/22	10	38.58	12	38.68	38.55	-2	373	-0.54%
2021/03/19	0	0.00	34	38.56	38.80	-34	364	-9.32%
2021/03/18	4	38.10	8	38.35	38.35	-4	358	-1.11%
2021/03/17	20	37.86	9	38.04	37.95	11	354	3.10%
2021/03/15	0	0.00	1	37.05	37.05	-1	338	-0.30%
2021/03/11	3	37.15	0	0.00	37.20	3	341	0.88%
2021/03/09	3	36.95	3	37.00	37.00	0	340	0.00%
2021/03/08	2	36.88	1	36.85	36.80	1	346	0.29%
2021/03/05	2	36.50	1	36.60	36.60	1	349	0.29%
2021/03/04	0	0.00	10	36.58	36.65	-10	362	-2.76%
2021/03/03	1	36.60	0	0.00	36.80	1	365	0.27%
2021/03/02	0	0.00	12	36.84	36.75	-12	372	-3.22%
2021/02/26	9	36.94	9	36.92	37.05	0	376	0.00%
2021/02/25	7	37.06	4	37.06	37.20	3	376	0.80%
2021/02/24	5	36.98	3	37.12	37.00	2	379	0.53%
2021/02/23	11	37.05	7	37.05	37.00	4	376	1.06%
2021/02/22	13	36.88	2	36.65	36.95	11	375	2.93%
2021/02/19	8	36.34	0	0.00	36.40	8	372	2.15%
2021/02/18	10	36.27	1	36.50	36.50	9	372	2.42%
2021/02/17	1	35.95	8	35.93	36.00	-7	371	-1.88%
2021/02/04	5	35.30	1	35.40	35.40	4	374	1.07%
2021/02/03	3	35.25	5	35.39	35.25	-2	376	-0.53%
2021/02/02	1	35.20	3	35.20	35.20	-2	384	-0.52%
2021/02/01	3	35.30	0	0.00	35.20	3	385	0.78%
2021/01/29	7	35.71	20	35.68	35.60	-13	385	-3.38%
2021/01/28	1	35.60	1	35.80	35.70	0	390	0.00%
2021/01/27	3	35.85	2	35.85	35.85	1	393	0.25%
2021/01/26	2	36.20	17	36.33	36.20	-15	393	-3.82%
2021/01/25	23	36.21	6	36.06	36.25	17	396	4.29%
2021/01/22	8	35.60	10	35.68	35.70	-2	396	-0.50%
2021/01/21	1	35.50	5	35.78	35.50	-4	399	-1.00%
2021/01/20	13	35.88	34	36.30	35.85	-21	400	-5.25%
2021/01/19	3	36.58	3	36.77	36.60	0	393	0.00%
2021/01/18	3	36.58	5	36.68	36.60	-2	396	-0.50%
2021/01/15	2	36.63	1	36.50	36.50	1	405	0.25%
2021/01/14	2	37.10	4	37.19	37.15	-2	407	-0.49%
2021/01/13	13	37.34	6	37.49	37.25	7	408	1.71%
2021/01/12	18	37.45	21	37.40	37.45	-3	406	-0.74%
2021/01/11	17	37.19	8	37.16	37.25	9	402	2.24%
2021/01/08	2	36.55	2	36.50	36.60	0	395	0.00%
2021/01/07	0	0.00	31	36.54	36.50	-31	394	-7.87%
2021/01/06	0	0.00	4	37.08	36.90	-4	378	-1.06%
2021/01/05	3	37.23	2	37.15	37.15	1	376	0.27%
2021/01/04	3	37.40	7	37.67	37.40	-4	374	-1.07%
2020/12/31	8	37.66	0	0.00	37.70	8	373	2.14%
2020/12/30	17	37.50	1	37.60	37.55	16	372	4.30%
2020/12/29	3	37.17	2	37.15	37.15	1	372	0.27%
2020/12/28	7	37.19	6	37.33	37.30	1	378	0.26%
2020/12/25	2	37.45	0	0.00	37.55	2	375	0.53%
2020/12/24	0	0.00	4	37.60	37.60	-4	379	-1.06%
2020/12/23	1	37.65	1	38.10	37.45	0	380	0.00%
2020/12/22	3	37.32	3	37.65	37.85	0	420	0.00%
2020/12/21	10	37.53	20	37.47	37.45	-10	435	-2.29%
2020/12/18	25	37.05	4	37.15	37.00	21	436	4.81%
2020/12/17	10	37.42	8	37.30	37.30	2	431	0.46%
2020/12/16	53	37.48	2	37.30	37.50	51	435	11.72%
2020/12/14	5	37.28	12	37.45	37.35	-7	436	-1.60%
2020/12/11	7	37.10	2	37.03	37.05	5	437	1.14%
2020/12/10	8	37.64	31	37.82	37.45	-23	432	-5.32%
2020/12/09	19	38.34	13	38.33	38.15	6	424	1.41%
2020/12/08	1	38.65	2	38.65	38.55	-1	425	-0.24%
2020/12/07	12	38.68	14	38.50	38.70	-2	427	-0.47%
2020/12/04	10	38.58	8.6	38.50	38.45	1.4	431	0.33%
2020/12/03	8	38.27	0	0.00	38.30	8	440	1.82%
2020/12/02	3	38.85	1	38.85	38.40	2	442	0.45%
2020/12/01	5	38.91	7	38.98	38.85	-2	440	-0.45%
2020/11/30	47	38.97	43	39.00	39.00	4	443	0.90%
2020/11/27	14	38.36	4	38.46	38.50	10	432	2.31%
2020/11/26	23	38.37	26	37.98	38.60	-3	433	-0.69%
2020/11/25	13	38.07	6	38.00	37.80	7	430	1.63%
2020/11/24	0	0.00	3	38.05	37.90	-3	429	-0.70%
2020/11/23	20	38.02	9	37.99	38.00	11	429	2.56%
2020/11/20	5	37.89	0	0.00	37.80	5	430	1.16%
2020/11/19	10	37.94	2	37.95	37.90	8	436	1.83%
2020/11/18	6	37.93	0	0.00	37.95	6	439	1.37%
2020/11/17	26	37.83	3	37.93	37.80	23	443	5.19%
2020/11/16	7	37.79	0	0.00	38.00	7	465	1.50%
2020/11/13	4	37.95	0	0.00	37.95	4	472	0.85%
2020/11/12	6	37.90	7	38.03	37.90	-1	477	-0.21%
2020/11/11	13	37.82	3	37.85	38.00	10	478	2.09%
2020/11/10	5	37.80	25	37.96	37.80	-20	481	-4.15%
2020/11/09	1	37.70	3	37.58	37.70	-2	482	-0.41%
2020/11/06	2	37.60	23	37.68	37.65	-21	487	-4.30%
2020/11/05	29	37.48	10	37.54	37.55	19	500	3.79%
2020/11/04	12	37.22	19.2	37.09	37.20	-7.2	501	-1.44%
2020/11/03	1	36.70	18	36.70	36.70	-17	507	-3.35%
2020/11/02	13	36.73	53	36.66	36.65	-40	524	-7.62%
2020/10/30	4	36.86	35	36.87	36.80	-31	529	-5.85%
2020/10/29	13	37.24	96	37.04	37.00	-83	548	-15.12%
2020/10/28	16	37.33	89	37.18	37.05	-73	555	-13.15%
2020/10/27	13	37.45	36	37.57	37.45	-23	557	-4.13%
2020/10/26	21	37.68	55	37.78	37.60	-34	577	-5.88%
2020/10/23	53	38.26	3	38.05	38.10	50	595	8.40%
2020/10/22	0	0.00	76	38.09	39.00	-76	614	-12.38%
2020/10/21	4	37.20	18	37.26	37.45	-14	620	-2.26%
2020/10/20	12	37.52	5	37.43	37.35	7	633	1.10%
2020/10/19	14	37.34	15	37.47	37.45	-1	645	-0.15%
2020/10/16	17	37.61	32	37.54	37.30	-15	663	-2.26%
2020/10/15	1	37.55	20	37.69	37.55	-19	674	-2.82%
2020/10/14	8	37.99	5	37.85	37.85	3	707	0.42%
2020/10/13	27	37.67	32	37.79	37.70	-5	756	-0.66%
2020/10/12	12	38.24	30	38.49	38.15	-18	767	-2.35%
2020/10/08	6	38.60	32	38.81	38.75	-26	787	-3.30%
2020/10/07	36	38.74	43	38.98	39.00	-7	817	-0.86%
2020/10/06	15	39.01	21	39.10	38.80	-6	846	-0.71%
2020/10/05	43	38.81	48	38.87	39.10	-5	934	-0.53%
2020/09/30	36	38.24	18	37.85	38.30	18	1,053	1.71%
2020/09/29	13	37.80	43	37.79	37.70	-30	1,123	-2.67%
2020/09/28	6	38.03	8	38.21	38.00	-2	1,140	-0.18%
2020/09/25	196	38.62	173	38.86	37.85	23	1,168	1.97%	大買/大賣/
2020/09/24	81	37.91	105	38.49	38.30	-24	1,142	-2.10%	大賣/
2020/09/23	45	38.50	37	38.42	38.15	8	1,162	0.69%
2020/09/22	5	38.95	5	38.90	38.95	0	1,179	0.00%
2020/09/21	14	39.22	29	39.46	39.20	-15	1,202	-1.25%
2020/09/18	14	38.98	12	39.02	39.00	2	1,245	0.16%
2020/09/17	14	39.03	30	38.99	39.00	-16	1,308	-1.22%
2020/09/16	6	38.95	14	38.93	38.90	-8	1,353	-0.59%
2020/09/15	20	38.63	12	38.87	38.70	8	1,430	0.56%
2020/09/14	9	38.51	0	0.00	38.70	9	1,617	0.56%
2020/09/11	24	38.36	37	38.50	38.30	-13	2,032	-0.64%
2020/09/10	4	38.83	39	38.89	38.85	-35	2,309	-1.52%
2020/09/09	47	39.05	29	39.12	38.90	18	2,419	0.74%
2020/09/08	52	39.33	38	39.53	39.55	14	2,598	0.54%
2020/09/07	4	38.85	27	38.96	38.90	-23	2,613	-0.88%
2020/09/04	57	38.91	44	38.87	38.90	13	2,651	0.49%
2020/09/03	9	39.27	64	39.11	39.30	-55	2,692	-2.04%
2020/09/02	3	39.30	9	39.47	39.30	-6	2,704	-0.22%
2020/09/01	20	39.19	32	39.17	39.20	-12	2,729	-0.44%
2020/08/31	14	39.73	16	39.75	39.55	-2	2,751	-0.07%
2020/08/28	13	40.03	32	40.14	39.85	-19	2,763	-0.69%
2020/08/27	26	39.67	20	39.96	39.70	6	2,768	0.22%
2020/08/26	12	39.93	35	39.94	39.90	-23	2,779	-0.83%
2020/08/25	51	39.59	46	39.56	39.45	5	2,784	0.18%
2020/08/24	102	39.53	106	39.52	39.65	-4	2,791	-0.14%	大買/大賣/
2020/08/21	111	39.55	113	39.37	39.65	-2	2,804	-0.07%	大買/大賣/
2020/08/20	194	39.57	197	39.76	38.80	-3	2,829	-0.11%	大買/大賣/
2020/08/19	12	41.38	30	41.75	41.30	-18	2,843	-0.63%
2020/08/18	43	42.35	75	42.23	42.15	-32	2,869	-1.12%
2020/08/17	9	41.80	19	42.06	41.95	-10	2,917	-0.34%
2020/08/14	46	41.78	55	41.97	42.05	-9	2,952	-0.30%
2020/08/13	29	41.82	33	41.78	41.65	-4	2,963	-0.13%
2020/08/12	40	41.81	39	41.96	42.20	1	3,004	0.03%
2020/08/11	48	42.16	52	42.53	41.80	-4	3,057	-0.13%
2020/08/10	11	43.00	31	43.46	43.05	-20	3,086	-0.65%
2020/08/07	28	43.44	40	43.63	43.25	-12	3,156	-0.38%
2020/08/06	33	43.41	52	43.27	43.40	-19	3,202	-0.59%
2020/08/05	19	42.67	11	42.90	42.65	8	3,215	0.25%
2020/08/04	83	42.06	104	42.47	42.60	-21	3,266	-0.64%	大賣/
2020/08/03	41	42.23	44	42.37	42.30	-3	3,330	-0.09%
2020/07/31	12	41.65	15	41.86	41.65	-3	3,404	-0.09%
2020/07/30	20	42.26	13	42.24	41.55	7	3,699	0.19%
2020/07/29	108	42.67	108	42.83	42.85	0	3,858	0.00%	大買/大賣/
2020/07/28	165	42.27	144	42.45	41.75	21	4,052	0.52%	大買/大賣/
2020/07/27	19	43.18	47	43.59	43.15	-28	4,162	-0.67%
2020/07/24	35	44.44	50	44.85	44.15	-15	4,161	-0.36%
2020/07/23	34	45.67	20	46.12	45.45	14	4,172	0.34%
2020/07/22	48	46.20	77	46.08	46.10	-29	4,186	-0.69%
2020/07/21	58	45.30	57	45.32	45.45	1	4,221	0.02%
2020/07/20	137	44.06	139	44.29	45.25	-2	4,241	-0.05%	大買/大賣/
2020/07/17	133	43.88	145	44.22	43.60	-12	4,217	-0.28%	大買/大賣/
2020/07/16	97	45.57	123	45.60	45.40	-26	4,203	-0.62%	大賣/
2020/07/15	136	45.69	131	45.81	45.10	5	4,216	0.12%	大買/大賣/
2020/07/14	82	46.47	99	46.52	46.00	-17	4,239	-0.40%
2020/07/13	114	47.25	108	47.40	46.90	6	4,272	0.14%	大買/大賣/
2020/07/10	228	47.54	230	47.77	47.20	-2	4,318	-0.05%	大買/大賣/
2020/07/09	170	48.49	190	48.67	48.70	-20	4,381	-0.46%	大買/大賣/
2020/07/08	144	46.40	129	46.58	47.30	15	4,359	0.34%	大買/大賣/
2020/07/07	53	45.36	55	45.60	45.00	-2	4,366	-0.05%
2020/07/06	61	45.85	46	46.14	45.75	15	4,365	0.34%
2020/07/03	60	45.54	52	45.62	45.40	8	4,350	0.18%
2020/07/02	64	46.24	78	46.44	45.85	-14	4,360	-0.32%
2020/07/01	40	45.10	46	45.31	45.55	-6	4,374	-0.14%
2020/06/30	68	44.64	85	44.62	44.75	-17	4,394	-0.39%
2020/06/29	184	45.51	164	45.58	45.10	20	4,395	0.46%	大買/大賣/
2020/06/24	80	44.62	82	44.82	44.60	-2	4,426	-0.05%
2020/06/23	228	46.06	126	46.21	45.40	102	4,536	2.25%	大買/大賣/鉅額交易
2020/06/22	166	46.41	168	46.62	45.70	-2	4,500	-0.04%	大買/大賣/
2020/06/19	193	48.20	229	48.48	47.30	-36	4,424	-0.81%	大買/大賣/
2020/06/18	428	49.41	484	49.76	50.20	-56	4,241	-1.32%	大買/大賣/
2020/06/17	374	46.28	336	46.53	47.50	38	3,829	0.99%	大買/大賣/
2020/06/16	223	44.71	434	44.63	43.95	-211	3,552	-5.94%	大買/大賣/鉅額交易
2020/06/15	591	43.78	211	43.99	44.90	380	3,451	11.01%	大買/大賣/鉅額交易
2020/06/12	231	40.21	59	40.28	41.10	172	3,270	5.26%	大買/鉅額交易
2020/06/11	70	40.84	49	40.95	40.20	21	3,249	0.65%
2020/06/10	111	41.82	51	41.74	41.80	60	3,213	1.87%	大買/
2020/06/09	93	41.05	35	41.25	40.95	58	3,183	1.82%
2020/06/08	68	41.36	27	41.28	40.95	41	3,178	1.29%
2020/06/05	48	40.67	47	40.64	40.90	1	3,158	0.03%
2020/06/04	30	39.85	29	39.98	39.90	1	3,144	0.03%
2020/06/03	117	39.29	16	39.33	39.35	101	3,171	3.18%	大買/鉅額交易
2020/06/02	7	39.14	32	39.08	38.90	-25	3,198	-0.78%
2020/06/01	45	39.09	17	39.18	39.05	28	3,187	0.88%
2020/05/29	11	39.06	17	39.18	39.00	-6	3,179	-0.19%
2020/05/28	26	39.07	21	39.21	38.75	5	3,169	0.16%
2020/05/27	45	39.32	23	39.50	39.20	22	3,153	0.70%
2020/05/26	38	40.71	44	40.56	40.05	-6	3,125	-0.19%
2020/05/25	55	40.84	55	40.81	40.70	0	3,086	0.00%
2020/05/22	71	41.04	109	41.17	40.40	-38	3,055	-1.24%	大賣/
2020/05/21	38	40.09	28	40.39	40.40	10	3,006	0.33%
2020/05/20	15	40.02	8	39.84	39.85	7	2,976	0.24%
2020/05/19	45	40.51	39	40.64	40.00	6	2,958	0.20%
2020/05/18	80	40.18	60	40.30	41.00	20	2,910	0.69%
2020/05/15	49	39.39	74	39.49	38.75	-25	2,849	-0.88%
2020/05/14	59	40.47	51	40.71	39.70	8	2,807	0.28%
2020/05/13	63	39.99	59	40.11	39.85	4	2,728	0.15%
2020/05/12	42	40.44	44	40.67	40.70	-2	2,674	-0.07%
2020/05/11	105	40.11	95.1	40.24	40.20	9.9	2,644	0.37%	大買/
2020/05/08	61	41.90	62	42.27	40.10	-1	2,586	-0.04%
2020/05/07	53	44.02	47	44.15	44.00	6	2,506	0.24%
2020/05/06	131	44.24	177	43.96	43.30	-46	2,424	-1.90%	大買/大賣/
2020/05/05	70	43.07	67	43.28	41.85	3	2,126	0.14%
2020/05/04	88	40.75	73	40.62	42.40	15	1,950	0.77%
2020/04/30	43	38.09	41	38.14	38.95	2	1,748	0.11%
2020/04/29	53	37.50	5	37.43	37.05	48	1,619	2.96%
2020/04/28	8	37.41	18	37.43	37.05	-10	1,642	-0.61%
2020/04/27	14	37.14	9	37.18	37.10	5	1,707	0.29%
2020/04/24	12	37.40	12	37.75	37.00	0	1,682	0.00%
2020/04/23	8	36.75	6	37.11	37.25	2	1,626	0.12%
2020/04/22	7	35.41	6	35.66	35.80	1	1,590	0.06%
2020/04/21	21	35.90	26	36.08	35.45	-5	1,578	-0.32%
2020/04/20	11	36.84	12	37.12	36.35	-1	1,544	-0.06%
2020/04/17	13	37.06	5	36.88	36.20	8	1,513	0.53%
2020/04/16	16	37.31	15	37.55	37.10	1	1,467	0.07%
2020/04/15	41	37.22	8	37.40	37.30	33	1,400	2.36%
2020/04/14	41	37.29	9	37.47	38.10	32	1,324	2.42%
2020/04/13	23	35.62	5	36.04	36.45	18	1,168	1.54%
2020/04/10	23	35.49	22	35.70	35.30	1	1,061	0.09%
2020/04/09	10	34.43	3	34.47	34.35	7	983	0.71%
2020/04/08	16	34.38	2	34.45	34.20	14	964	1.45%
2020/04/07	17	34.65	9	34.41	34.10	8	950	0.84%
2020/04/06	41	34.94	19	35.14	34.95	22	922	2.38%
2020/04/01	16	34.99	16	34.98	34.75	0	865	0.00%
2020/03/31	6	34.61	10	34.44	34.20	-4	822	-0.49%
2020/03/30	48	34.42	45	34.64	34.70	3	797	0.38%
2020/03/27	56	35.52	44	35.25	36.10	12	718	1.67%
2020/03/26	5	31.67	31	32.65	32.85	-26	541	-4.80%
2020/03/25	2	30.90	3.1	30.88	30.80	-1.1	529	-0.21%
2020/03/24	5	30.57	14	30.59	30.50	-9	525	-1.71%
2020/03/23	3	29.03	15	30.48	30.50	-12	520	-2.30%
2020/03/20	6	28.28	6	29.43	29.55	0	516	0.00%
2020/03/19	1	27.85	11	28.15	27.85	-10	510	-1.96%
2020/03/18	11	30.19	5	30.10	30.10	6	497	1.21%
2020/03/17	3	30.20	0	0.00	30.05	3	500	0.60%
2020/03/16	21	30.75	5	30.90	30.90	16	498	3.21%
2020/03/13	13	31.15	54	30.37	30.85	-41	492	-8.33%
2020/03/12	4	33.88	11	33.35	33.05	-7	476	-1.47%
2020/03/11	3	34.50	3	34.68	34.50	0	467	0.00%
2020/03/10	12	34.18	3	34.13	34.15	9	461	1.95%
2020/03/09	11	35.72	10	36.11	34.60	1	449	0.22%
2020/03/06	13	34.71	21	35.49	35.80	-8	406	-1.97%
2020/03/05	2	34.33	1	34.20	34.20	1	377	0.26%
2020/03/02	2	33.50	1	33.60	33.50	1	403	0.25%
2020/02/27	1	33.70	1	33.85	33.65	0	418	0.00%
2020/02/26	1	33.80	2	33.70	33.65	-1	511	-0.20%
2020/02/25	1	33.80	1	34.05	33.85	0	630	0.00%
2020/02/24	2	34.48	11	34.45	34.45	-9	627	-1.43%
2020/02/21	0	0.00	16	34.00	34.10	-16	620	-2.58%
2020/02/20	0	0.00	4.2	33.85	33.80	-4.2	610	-0.69%
2020/02/19	5	33.88	1	33.80	33.80	4	611	0.65%
2020/02/18	0	0.00	3	33.75	33.75	-3	609	-0.49%
2020/02/17	0	0.00	5	33.65	33.75	-5	609	-0.82%
2020/02/13	1	33.60	2	33.58	33.60	-1	607	-0.16%
2020/02/12	1	33.65	3	33.68	33.65	-2	605	-0.33%
2020/02/11	3	33.62	1	33.85	33.65	2	605	0.33%
2020/02/10	2	33.88	0	0.00	33.60	2	602	0.33%
2020/02/07	16	34.02	7	34.05	34.20	9	596	1.51%
2020/02/06	12	34.19	3	34.13	34.05	9	592	1.52%
2020/02/05	10	33.89	1	34.10	34.20	9	592	1.52%
2020/02/04	3	33.88	3	34.08	33.80	0	585	0.00%
2020/02/03	11	34.46	6	34.48	34.10	5	573	0.87%
2020/01/31	19	35.62	14	35.19	34.95	5	566	0.88%
2020/01/30	8	36.16	7	36.41	37.10	1	529	0.19%
2020/01/20	1	33.70	1	33.85	33.75	0	438	0.00%
2020/01/17	0	0.00	1	33.40	33.40	-1	436	-0.23%
2020/01/13	1	33.30	0	0.00	33.50	1	431	0.23%
2020/01/10	3	33.25	0	0.00	33.25	3	430	0.70%
2020/01/09	0	0.00	5	33.19	33.20	-5	430	-1.16%
2020/01/02	1	34.00	3	34.00	33.95	-2	428	-0.47%
2019/12/27	11	33.54	0	0.00	33.50	11	420	2.61%
2019/12/25	0	0.00	1	33.55	33.55	-1	419	-0.24%
2019/12/24	0	0.00	1	33.75	33.55	-1	419	-0.24%
2019/12/23	0	0.00	2	33.85	33.60	-2	418	-0.48%
2019/12/20	0	0.00	1	33.80	33.80	-1	417	-0.24%
2019/12/19	0	0.00	2	33.73	33.70	-2	417	-0.48%
2019/12/18	1	33.80	0	0.00	33.75	1	419	0.24%
2019/12/16	0	0.00	2	33.60	33.65	-2	420	-0.48%
2019/12/12	2	33.60	2	33.78	33.45	0	417	0.00%
2019/12/10	0	0.00	2	33.80	33.90	-2	404	-0.49%
2019/12/05	1	34.05	0	0.00	34.15	1	397	0.25%
2019/12/04	0	0.00	2	33.95	33.85	-2	394	-0.51%
2019/12/03	1	33.70	0	0.00	33.95	1	393	0.25%
2019/11/29	0	0.00	1	34.80	34.40	-1	381	-0.26%
2019/11/28	5	35.08	1	35.35	35.25	4	371	1.08%
2019/11/27	1	34.95	3	35.13	34.90	-2	354	-0.56%
2019/11/26	4	35.23	5	34.87	34.75	-1	343	-0.29%
2019/11/25	5	36.12	50	36.46	35.15	-45	324	-13.89%
2019/11/22	51	35.66	1	35.10	35.75	50	226	22.11%
2019/11/21	0	0.00	11	32.40	32.50	-11	105	-10.44%
2019/11/20	11	32.40	9	32.39	32.35	2	104	1.92%
2019/11/19	0	0.00	7	32.44	32.40	-7	102	-6.81%
2019/11/18	0	0.00	3	32.37	32.35	-3	103	-2.89%
2019/11/08	2	32.83	0	0.00	32.75	2	103	1.93%
2019/11/05	1	33.15	0	0.00	33.20	1	104	0.96%
2019/11/04	0	0.00	5	33.23	33.15	-5	105	-4.75%
2019/11/01	2	32.95	0	0.00	33.00	2	103	1.93%
2019/10/31	2	33.10	0	0.00	32.90	2	105	1.90%
2019/10/30	1	33.05	10	33.20	33.10	-9	111	-8.04%
2019/10/29	1	32.80	0	0.00	32.80	1	112	0.89%
2019/10/25	0	0.00	5	33.00	32.80	-5	120	-4.16%
2019/10/21	2	32.80	0	0.00	32.70	2	126	1.58%
2019/10/16	19	32.96	5	32.95	32.90	14	131	10.65%
2019/10/15	86	32.75	6	32.61	32.85	80	132	60.43%
2019/10/14	12	32.54	1	32.50	32.50	11	131	8.39%
2019/10/09	0	0.00	1	32.20	32.10	-1	130	-0.77%
2019/10/08	0	0.00	7	32.31	32.25	-7	135	-5.18%
2019/10/04	0	0.00	6	32.05	32.00	-6	144	-4.16%
2019/10/03	0	0.00	4	32.15	32.10	-4	149	-2.68%
2019/10/02	0	0.00	2	32.15	32.20	-2	150	-1.33%
2019/09/26	0	0.00	10	32.52	32.45	-10	151	-6.62%
2019/09/23	1	33.10	0	0.00	32.65	1	156	0.64%
2019/09/18	23	32.44	0	0.00	32.45	23	150	15.28%
2019/09/16	1	32.45	0	0.00	32.50	1	153	0.65%
2019/09/12	12	32.37	1	32.40	32.40	11	153	7.16%
2019/09/10	0	0.00	3	32.23	32.35	-3	155	-1.93%
2019/09/09	0	0.00	1	32.30	32.20	-1	154	-0.65%
2019/09/04	0	0.00	1	32.50	32.35	-1	155	-0.64%
2019/09/03	0	0.00	1	32.40	32.50	-1	156	-0.64%
2019/09/02	0	0.00	2	32.15	32.50	-2	156	-1.28%
2019/08/28	0	0.00	1	31.95	31.85	-1	159	-0.63%
2019/08/21	20	31.64	1	31.65	31.55	19	160	11.85%
2019/08/16	4	31.30	0	0.00	31.20	4	157	2.54%
2019/08/15	1	31.10	0	0.00	31.15	1	158	0.63%
2019/08/14	3	31.37	18	31.33	31.30	-15	158	-9.46%
2019/08/13	3	31.43	0	0.00	31.35	3	157	1.91%
2019/08/12	6	31.54	2	31.80	31.65	4	158	2.53%
2019/08/07	5	31.05	0	0.00	31.05	5	155	3.21%
2019/08/05	2	31.40	1	31.50	31.25	1	157	0.64%
2019/08/02	1	31.60	8	31.72	31.60	-7	156	-4.47%
2019/08/01	0	0.00	32	31.94	31.95	-32	158	-20.21%
2019/07/31	3	33.48	0	0.00	33.60	3	149	2.00%
2019/07/29	0	0.00	10	34.00	33.80	-10	144	-6.93%
2019/07/25	0	0.00	2	33.70	33.70	-2	136	-1.47%
2019/07/24	2	33.70	0	0.00	33.65	2	135	1.48%
2019/07/23	3	33.70	0	0.00	33.75	3	134	2.24%
2019/07/18	1	33.90	0	0.00	33.90	1	140	0.71%
2019/07/17	19	34.00	10	33.92	33.90	9	139	6.47%
2019/07/16	6	33.95	0	0.00	33.95	6	137	4.37%
2019/07/15	7	33.90	2	34.10	34.05	5	138	3.61%
2019/07/11	0	0.00	14	34.18	34.00	-14	135	-10.32%
2019/07/10	0	0.00	5	34.55	34.15	-5	133	-3.75%
2019/07/09	7	33.91	16	34.02	34.35	-9	127	-7.06%
2019/07/08	20	33.69	0	0.00	33.70	20	121	16.45%
2019/07/05	8	33.60	0	0.00	33.65	8	121	6.59%
2019/07/04	4	33.58	10	33.50	33.60	-6	133	-4.48%
2019/07/02	24	33.48	1	33.30	33.60	23	135	17.00%
2019/07/01	7	33.16	0	0.00	33.25	7	132	5.29%
2019/06/28	6	33.08	0	0.00	33.25	6	130	4.58%
2019/06/27	12	33.30	0	0.00	33.30	12	129	9.30%
2019/06/25	8	33.16	0	0.00	33.25	8	130	6.12%
2019/06/24	16	33.18	1	33.40	33.35	15	131	11.45%
2019/06/21	4	33.16	0	0.00	33.15	4	129	3.08%
2019/06/20	14	33.15	0	0.00	33.15	14	131	10.67%
2019/06/19	13	33.13	0	0.00	33.15	13	130	9.95%
2019/06/18	3	32.98	0	0.00	33.10	3	130	2.30%
2019/06/17	18	32.95	0	0.00	33.05	18	131	13.65%
2019/06/14	1	32.85	0	0.00	32.90	1	133	0.75%
2019/06/13	0	0.00	1	32.80	32.80	-1	136	-0.73%
2019/06/12	5	32.91	0	0.00	32.90	5	139	3.58%
2019/06/11	0	0.00	1	32.90	32.90	-1	142	-0.70%
2019/06/10	0	0.00	1	32.95	32.80	-1	142	-0.70%
2019/06/06	10	32.65	0	0.00	32.80	10	146	6.84%
2019/06/05	3	33.00	2	32.88	32.75	1	151	0.66%
2019/06/04	10	32.77	1	32.80	33.00	9	186	4.83%
2019/06/03	5	32.76	1	32.80	32.85	4	191	2.09%
2019/05/31	6	32.79	10	32.85	32.80	-4	191	-2.09%
2019/05/30	4	32.63	2	32.63	32.70	2	191	1.04%
2019/05/29	15	32.55	3	32.72	32.70	12	192	6.25%
2019/05/28	4	32.71	2	32.85	32.70	2	190	1.05%
2019/05/27	2	32.58	3	32.85	32.65	-1	191	-0.52%
2019/05/24	4	32.55	2	32.65	32.50	2	193	1.03%
2019/05/23	1	32.65	1	32.60	32.60	0	201	0.00%
2019/05/21	3	32.70	1	32.65	32.90	2	205	0.97%
2019/05/20	2	32.70	3	32.87	32.60	-1	207	-0.48%
2019/05/17	13	32.81	6	32.84	32.75	7	216	3.24%
2019/05/16	0	0.00	1	33.00	32.95	-1	217	-0.46%
2019/05/15	4	32.84	0	0.00	32.90	4	218	1.83%
2019/05/14	6	32.73	1	32.60	32.80	5	218	2.28%
2019/05/13	9	32.74	0	0.00	32.95	9	216	4.15%
2019/05/10	9	33.12	0	0.00	33.00	9	214	4.19%
2019/05/06	0	0.00	6	33.16	33.05	-6	208	-2.87%
2019/05/02	0	0.00	2	33.18	33.15	-2	207	-0.96%
2019/04/30	0	0.00	4	33.05	33.00	-4	207	-1.93%
2019/04/29	0	0.00	10	33.05	33.15	-10	207	-4.83%
2019/04/26	0	0.00	4	33.11	33.05	-4	206	-1.94%
2019/04/25	2	33.45	9	33.46	33.25	-7	206	-3.40%
2019/04/24	6	33.31	1	33.10	33.35	5	206	2.42%
2019/04/22	5	33.02	0	0.00	33.10	5	196	2.55%
2019/04/19	7	33.14	1	33.20	33.00	6	196	3.06%
2019/04/18	5	32.95	8	33.04	32.95	-3	193	-1.55%
2019/04/17	25	33.24	5	33.19	33.30	20	193	10.34%
2019/04/15	0	0.00	7	33.11	33.00	-7	192	-3.64%
2019/04/12	0	0.00	7	33.24	33.10	-7	191	-3.65%
2019/04/11	0	0.00	7	33.39	33.35	-7	190	-3.67%
2019/04/10	0	0.00	3	33.57	33.55	-3	195	-1.54%
2019/04/09	0	0.00	5	33.22	33.90	-5	183	-2.72%
2019/04/08	0	0.00	1	33.00	32.90	-1	181	-0.55%
2019/04/03	5	33.00	1	32.85	32.90	4	180	2.22%
2019/04/02	0	0.00	8	32.86	32.85	-8	183	-4.35%
2019/04/01	0	0.00	3	32.88	32.85	-3	183	-1.63%
2019/03/29	0	0.00	1	32.85	32.80	-1	183	-0.54%
2019/03/28	1	32.80	1	32.60	32.85	0	183	0.00%
2019/03/27	4	32.58	0	0.00	32.60	4	183	2.18%
2019/03/26	7	32.51	0	0.00	32.45	7	182	3.83%
2019/03/25	2	32.50	0	0.00	32.30	2	183	1.09%
2019/03/21	1	32.90	0	0.00	32.85	1	181	0.55%
2019/03/20	18	32.72	0	0.00	32.70	18	180	9.98%
2019/03/19	12	32.85	1	32.80	32.70	11	178	6.15%
2019/03/18	0	0.00	6	33.14	32.85	-6	176	-3.40%
2019/03/15	1	32.90	8	33.08	33.00	-7	175	-3.99%
2019/03/14	1	33.20	18	33.13	32.90	-17	172	-9.86%
2019/03/13	1	33.25	5	33.26	33.20	-4	169	-2.35%
2019/03/12	0	0.00	1	33.35	33.35	-1	171	-0.58%
2019/03/11	0	0.00	5	33.66	33.35	-5	171	-2.92%
2019/03/08	2	34.30	35	34.34	34.25	-33	169	-19.47%
2019/03/07	0	0.00	3	33.13	33.65	-3	135	-2.21%
2019/03/06	2	32.68	1	32.75	32.95	1	130	0.76%
2019/03/05	1	33.00	0	0.00	32.80	1	129	0.77%
2019/03/04	1	32.95	0	0.00	33.00	1	130	0.76%
2019/02/27	1	32.90	1	32.85	32.85	0	130	0.00%
2019/02/26	1	33.00	3	33.00	32.90	-2	129	-1.54%
2019/02/25	0	0.00	7	32.93	32.95	-7	129	-5.41%
2019/02/22	0	0.00	7	33.16	33.00	-7	126	-5.54%
2019/02/21	1	32.65	0	0.00	32.60	1	118	0.84%
2019/02/20	11	32.65	0	0.00	32.70	11	117	9.33%
2019/02/19	1	32.45	0	0.00	32.50	1	116	0.86%
2019/02/18	7	32.44	0	0.00	32.70	7	112	6.21%
2019/02/15	2	31.85	0	0.00	31.65	2	103	1.92%
2019/02/14	4	31.73	0	0.00	31.75	4	103	3.88%
2019/02/13	3	31.67	0	0.00	31.65	3	103	2.90%
2019/02/12	1	31.75	0	0.00	31.75	1	104	0.96%
2019/02/11	3	31.62	0	0.00	31.70	3	104	2.86%
2019/01/30	2	31.40	0	0.00	31.50	2	104	1.91%
2019/01/28	6	31.28	0	0.00	31.20	6	105	5.71%
2019/01/24	2	31.30	0	0.00	31.20	2	104	1.92%
2019/01/23	4	31.36	0	0.00	31.40	4	104	3.82%
2019/01/21	1	31.10	0	0.00	31.15	1	108	0.92%
2019/01/18	2	31.13	0	0.00	31.05	2	111	1.79%
2019/01/16	0	0.00	1	31.15	31.10	-1	116	-0.86%
2019/01/15	3	31.25	3	31.30	31.30	0	119	0.00%
2019/01/14	4	31.45	0	0.00	31.40	4	118	3.37%
2019/01/11	3	31.50	0	0.00	31.50	3	122	2.46%
2019/01/10	2	31.95	0	0.00	31.70	2	122	1.63%
2019/01/09	9	31.96	0	0.00	31.95	9	124	7.22%
2019/01/08	10	31.70	1	31.75	31.75	9	125	7.17%
2019/01/04	5	31.29	0	0.00	31.55	5	133	3.76%
2019/01/03	1	31.35	0	0.00	31.40	1	145	0.69%
2019/01/02	2	31.35	0	0.00	31.35	2	146	1.37%
2018/12/28	12	31.44	0	0.00	31.50	12	141	8.51%
2018/12/27	0	0.00	2	31.30	31.40	-2	144	-1.38%
2018/12/25	4	31.18	4	31.24	31.40	0	146	0.00%
2018/12/24	4	30.95	0	0.00	31.00	4	143	2.79%
2018/12/21	4	30.90	0	0.00	31.00	4	146	2.74%
2018/12/20	0	0.00	6	30.97	31.05	-6	146	-4.10%
2018/12/19	2	30.90	1	30.90	30.95	1	147	0.68%
2018/12/18	5	31.04	4	31.23	31.10	1	149	0.67%
2018/12/17	4	31.18	0	0.00	31.05	4	150	2.66%
2018/12/14	7	30.96	2	31.35	31.35	5	154	3.23%
2018/12/13	3	30.98	0	0.00	30.90	3	158	1.89%
2018/12/12	6	31.00	0	0.00	31.10	6	164	3.66%
2018/12/11	10	30.92	0	0.00	31.00	10	170	5.88%
2018/12/10	8	30.93	0	0.00	30.95	8	228	3.51%
2018/12/07	5	30.99	1	30.90	31.15	4	235	1.70%
2018/12/06	7	30.69	19	30.67	30.90	-12	236	-5.08%
2018/12/05	3	30.87	0	0.00	31.05	3	237	1.26%
2018/12/04	10	31.06	1	31.20	31.05	9	238	3.77%
2018/12/03	7	30.97	0	0.00	31.15	7	238	2.94%
2018/11/30	14	30.86	0	0.00	30.70	14	234	5.96%
2018/11/29	5	30.54	0	0.00	30.60	5	233	2.14%
2018/11/28	1	30.30	3	30.35	30.45	-2	232	-0.86%
2018/11/27	0	0.00	3	30.35	30.30	-3	232	-1.29%
2018/11/26	16	30.08	3	30.05	30.05	13	230	5.64%
2018/11/23	0	0.00	3	29.97	30.00	-3	230	-1.30%
2018/11/22	0	0.00	3	30.07	30.00	-3	230	-1.30%
2018/11/21	0	0.00	4	30.10	30.10	-4	231	-1.73%
2018/11/20	0	0.00	3	30.17	30.20	-3	231	-1.30%
2018/11/19	0	0.00	3	30.23	30.20	-3	231	-1.30%
2018/11/16	2	30.13	3	30.15	30.25	-1	230	-0.43%
2018/11/15	0	0.00	3	30.05	30.10	-3	230	-1.30%
2018/11/14	0	0.00	3	30.05	30.10	-3	231	-1.30%
2018/11/13	3	29.72	3	29.82	30.00	0	231	0.00%
2018/11/12	9	29.73	3	29.75	29.75	6	231	2.60%
2018/11/09	3	29.85	6	29.67	29.70	-3	234	-1.28%
2018/11/08	2	29.60	3	29.67	29.70	-1	235	-0.42%
2018/11/07	1	29.45	3	29.48	29.50	-2	238	-0.84%
2018/11/06	0	0.00	5	29.51	29.50	-5	250	-2.00%
2018/11/05	0	0.00	8	29.55	29.45	-8	252	-3.17%
2018/11/02	2	29.53	2	29.50	29.50	0	253	0.00%
2018/11/01	3	29.45	2	29.45	29.45	1	253	0.39%
2018/10/31	4	29.23	0	0.00	29.20	4	255	1.57%
2018/10/29	0	0.00	3	29.43	29.30	-3	276	-1.08%
2018/10/26	4	29.55	10	29.59	29.55	-6	281	-2.13%
2018/10/25	3	29.72	16	29.86	29.65	-13	285	-4.55%
2018/10/24	2	30.00	7	30.01	30.15	-5	285	-1.75%
2018/10/23	1	30.20	1	30.20	30.15	0	285	0.00%
2018/10/19	1	30.10	2	30.38	30.50	-1	285	-0.35%
2018/10/17	6	30.90	0	0.00	30.85	6	285	2.10%
2018/10/16	6	30.93	0	0.00	30.80	6	285	2.10%
2018/10/15	2	30.65	0	0.00	30.85	2	288	0.69%
2018/10/12	18	30.93	28	30.86	31.00	-10	289	-3.46%
2018/10/11	10	30.71	8	30.97	30.90	2	286	0.70%
2018/10/05	0	0.00	2	32.40	31.85	-2	323	-0.62%
2018/10/01	0	0.00	1	32.75	32.80	-1	389	-0.26%
2018/09/19	18	33.03	0	0.00	32.80	18	393	4.58%
2018/09/18	0	0.00	1	32.80	32.60	-1	389	-0.26%
2018/09/17	4	32.38	0	0.00	32.25	4	387	1.03%
2018/09/14	1	33.95	5	33.58	33.15	-4	383	-1.04%
2018/09/07	1	31.55	0	0.00	31.50	1	324	0.31%
2018/09/04	0	0.00	2	31.98	32.00	-2	328	-0.61%
2018/09/03	0	0.00	1	31.90	31.95	-1	330	-0.30%
2018/08/31	0	0.00	2	31.80	31.90	-2	335	-0.60%
2018/08/24	1	31.75	0	0.00	31.70	1	362	0.28%
2018/08/22	0	0.00	1	31.80	31.85	-1	372	-0.27%
2018/08/21	0	0.00	1	31.50	31.80	-1	378	-0.26%
2018/08/13	3	31.45	0	0.00	31.75	3	424	0.71%
2018/08/10	1	32.70	1	32.65	32.75	0	417	0.00%
2018/08/08	0	0.00	1	32.75	32.70	-1	476	-0.21%
2018/08/07	0	0.00	30	32.72	32.70	-30	497	-6.03%
2018/08/06	3	32.62	0	0.00	32.70	3	502	0.60%
2018/08/03	1	32.55	0	0.00	32.95	1	504	0.20%
2018/08/02	4	33.00	0	0.00	32.95	4	495	0.81%
2018/07/31	0	0.00	2	34.25	34.50	-2	497	-0.40%
2018/07/30	0	0.00	2	34.40	34.25	-2	499	-0.40%
2018/07/27	0	0.00	1	34.40	34.50	-1	531	-0.19%
2018/07/26	0	0.00	1	34.30	34.40	-1	558	-0.18%
2018/07/25	2	34.30	0	0.00	34.20	2	592	0.34%
2018/07/24	0	0.00	3	34.00	34.40	-3	623	-0.48%
2018/07/20	0	0.00	1	34.35	34.40	-1	826	-0.12%
2018/07/19	0	0.00	5	34.10	34.15	-5	838	-0.60%
2018/07/18	13	34.18	0	0.00	34.10	13	891	1.46%
2018/07/17	5	34.68	2	34.50	34.40	3	1,025	0.29%
2018/07/16	5	35.06	0	0.00	34.85	5	1,041	0.48%
2018/07/13	1	34.65	4	34.69	35.05	-3	1,029	-0.29%
2018/07/12	0	0.00	1	33.25	34.05	-1	1,002	-0.10%
2018/07/11	2	32.75	0	0.00	32.65	2	984	0.20%
2018/07/10	3	33.60	0	0.00	32.95	3	979	0.31%
2018/07/09	5	32.27	0	0.00	34.50	5	955	0.52%
2018/07/04	1	33.35	1	33.90	33.45	0	943	0.00%
2018/06/29	0	0.00	2	33.90	33.90	-2	953	-0.21%
2018/06/28	0	0.00	1	33.75	33.90	-1	953	-0.10%
2018/06/26	1	33.80	0	0.00	33.90	1	964	0.10%
2018/06/22	2	34.30	3	34.35	34.15	-1	967	-0.10%
2018/06/20	0	0.00	3	34.20	34.30	-3	971	-0.31%
2018/06/19	2	34.23	0	0.00	34.25	2	976	0.20%
2018/06/15	0	0.00	3	34.55	34.35	-3	983	-0.31%
2018/06/14	2	34.70	4.2	34.87	34.55	-2.2	983	-0.22%
2018/06/12	1	34.80	3	34.90	34.60	-2	986	-0.20%
2018/06/08	0	0.00	1	34.65	34.45	-1	984	-0.10%
2018/06/07	1	35.05	5	34.92	34.75	-4	980	-0.41%
2018/06/06	2	35.00	0	0.00	34.95	2	983	0.20%
2018/06/05	2	35.03	7	35.12	34.90	-5	984	-0.51%
2018/06/04	1	35.25	1	35.25	35.05	0	984	0.00%
2018/06/01	0	0.00	1	34.80	34.90	-1	977	-0.10%
2018/05/31	3	34.90	6	34.56	34.70	-3	970	-0.31%
2018/05/30	0	0.00	2	34.70	34.70	-2	969	-0.21%
2018/05/29	0	0.00	10	34.36	34.25	-10	967	-1.03%
2018/05/25	0	0.00	1	34.80	34.85	-1	957	-0.10%
2018/05/24	10	35.85	20	35.17	35.45	-10	947	-1.06%
2018/05/23	1	34.90	2	34.85	34.80	-1	929	-0.11%
2018/05/22	0	0.00	8	35.03	34.80	-8	929	-0.86%
2018/05/21	0	0.00	5	35.17	35.00	-5	926	-0.54%
2018/05/16	9	35.68	13	36.17	35.80	-4	931	-0.43%
2018/05/15	0	0.00	8	35.06	35.90	-8	880	-0.91%
2018/05/14	0	0.00	29	34.22	34.25	-29	868	-3.34%
2018/05/10	0	0.00	2	34.55	34.35	-2	856	-0.23%
2018/05/08	1	34.65	0	0.00	34.25	1	844	0.12%
2018/05/07	47	34.71	0	0.00	34.60	47	839	5.60%
2018/05/04	10	35.92	0	0.00	34.50	10	839	1.19%
2018/05/03	8	36.18	7	35.83	35.55	1	817	0.12%
2018/04/27	5	36.67	16	36.83	36.90	-11	723	-1.52%
2018/04/26	22	37.73	17	37.87	36.50	5	673	0.74%
2018/04/25	20	34.60	2	34.55	34.90	18	522	3.45%
2018/04/24	10	36.90	0	0.00	34.70	10	509	1.96%
2018/04/23	11	36.49	42	34.48	37.00	-31	457	-6.78%
2018/04/20	0	0.00	56	34.08	33.90	-56	324	-17.27%
2018/04/03	1	34.60	0	0.00	34.60	1	319	0.31%
2018/03/28	2	34.45	0	0.00	34.50	2	323	0.62%
2018/03/26	4	33.45	0	0.00	34.55	4	330	1.21%
2018/03/23	0	0.00	1	33.60	33.50	-1	329	-0.30%
2018/03/12	0	0.00	40	33.40	33.40	-40	428	-9.34%
2018/03/07	0	0.00	2	32.60	32.90	-2	517	-0.39%
2018/03/02	0	0.00	1	32.80	32.75	-1	664	-0.15%
2018/02/21	3	32.38	0	0.00	32.60	3	844	0.36%
2018/02/07	0	0.00	1	33.45	33.25	-1	953	-0.10%
2018/02/05	1	34.05	0	0.00	34.35	1	978	0.10%
2018/02/02	0	0.00	3	34.85	34.80	-3	994	-0.30%
2018/01/26	15	35.32	5	34.71	35.65	10	985	1.01%
2018/01/25	0	0.00	1	34.60	34.70	-1	974	-0.10%
2018/01/24	0	0.00	2	34.70	34.60	-2	974	-0.21%
2018/01/22	0	0.00	4	34.66	34.70	-4	974	-0.41%
2018/01/19	0	0.00	9	34.81	34.80	-9	970	-0.93%
2018/01/18	3	34.75	0	0.00	34.80	3	969	0.31%
2018/01/17	26	34.98	1	35.20	34.90	25	967	2.58%
2018/01/16	0	0.00	2	35.20	35.10	-2	965	-0.21%
2018/01/11	2	34.10	0	0.00	34.15	2	963	0.21%
2018/01/09	0	0.00	14	36.21	35.85	-14	946	-1.48%
2018/01/08	0	0.00	4	36.18	36.25	-4	942	-0.42%
2018/01/03	0	0.00	1	36.10	35.80	-1	933	-0.11%
2018/01/02	0	0.00	10	35.97	36.05	-10	933	-1.07%