全球傳動 (4540)-美商高盛券商分點個股進出

台股 » 個股 » 全球傳動 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

全球傳動

(4540)

可現股當沖

股價
32.60
漲跌
▼0.05
漲幅
-0.15%
成交量
108張
產業
上市電機機械類股
119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

全球傳動 (4540)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/26	1	32.60	11	32.43	32.60	-10	441	-2.26%
2024/04/25	2	32.58	0	0.00	32.65	2	441	0.45%
2024/04/23	1	31.90	1	31.85	32.05	0	440	0.00%
2024/04/22	6	32.22	16	32.09	31.85	-10	440	-2.27%
2024/04/19	1	32.50	7	31.99	31.70	-6	438	-1.37%
2024/04/18	15	32.24	1	32.35	32.40	14	435	3.21%
2024/04/17	9	32.25	1	32.25	32.25	8	433	1.84%
2024/04/16	4	33.60	2	33.00	32.10	2	431	0.46%
2024/04/12	0	0.00	19	34.36	34.15	-19	422	-4.49%
2024/04/11	1	34.60	3	35.47	34.30	-2	417	-0.48%
2024/04/10	0	0.00	5	35.86	35.70	-5	409	-1.22%
2024/04/09	7	35.39	10	35.48	35.65	-3	406	-0.74%
2024/04/08	7	35.00	16	35.24	35.50	-9	401	-2.24%
2024/04/03	7	35.32	4	35.81	35.15	3	396	0.76%
2024/04/02	1	36.15	10	36.07	35.95	-9	389	-2.31%
2024/04/01	24	35.98	9	35.80	35.70	15	382	3.92%
2024/03/29	1	37.10	22	38.18	37.00	-21	367	-5.72%
2024/03/28	2	38.05	25	38.37	37.90	-23	353	-6.51%
2024/03/27	2	38.00	3	38.45	38.75	-1	336	-0.30%
2024/03/26	2	38.20	35	38.78	38.00	-33	300	-10.99%
2024/03/25	24	35.30	0	0.00	37.80	24	214	11.16%
2024/03/22	2	34.45	11	34.83	34.40	-9	178	-5.04%
2024/03/21	0	0.00	10	34.90	35.00	-10	174	-5.74%
2024/03/20	2	34.00	2	33.70	34.30	0	161	0.00%
2024/03/13	1	34.15	1	33.80	34.10	0	147	0.00%
2024/03/12	1	34.50	0	0.00	34.15	1	143	0.70%
2024/03/11	1	34.20	0	0.00	34.05	1	143	0.70%
2024/03/08	2	34.20	1	34.35	34.05	1	142	0.70%
2024/02/29	0	0.00	1	35.30	34.75	-1	130	-0.76%
2024/02/27	3	35.23	1	35.40	34.90	2	123	1.63%
2024/02/26	1	34.75	0	0.00	34.80	1	117	0.85%
2024/02/22	0	0.00	1	34.80	33.75	-1	107	-0.93%
2024/02/20	1	34.60	2	35.40	34.55	-1	105	-0.95%
2024/02/19	1	34.70	1	34.25	34.75	0	98	0.00%
2024/02/02	1	32.20	0	0.00	32.15	1	83	1.19%
2024/01/30	1	32.00	0	0.00	32.15	1	82	1.21%
2024/01/25	1	32.15	1	32.10	32.25	0	78	0.00%
2024/01/16	0	0.00	1	31.95	31.95	-1	71	-1.40%
2024/01/12	0	0.00	1	32.15	32.20	-1	70	-1.42%
2024/01/05	1	32.15	0	0.00	32.15	1	67	1.48%
2024/01/04	1	32.00	0	0.00	32.00	1	68	1.47%
2023/12/29	6	32.30	0	0.00	32.30	6	74	8.01%
2023/12/13	0	0.00	1	32.35	32.25	-1	80	-1.25%
2023/12/12	1	32.00	0	0.00	32.30	1	84	1.19%
2023/11/08	0	0.00	1	31.40	31.30	-1	108	-0.92%
2023/10/13	3	31.37	0	0.00	31.40	3	133	2.25%
2023/10/12	1	31.25	1	31.20	31.20	0	133	0.00%
2023/10/11	0	0.00	1	31.10	30.95	-1	134	-0.74%
2023/10/06	1	31.05	11	31.61	31.25	-10	135	-7.37%
2023/10/05	0	0.00	1	31.90	31.90	-1	132	-0.76%
2023/10/04	0	0.00	2	31.85	32.00	-2	131	-1.52%
2023/10/03	1	32.00	0	0.00	32.50	1	131	0.76%
2023/10/02	3	32.07	1	32.35	32.35	2	131	1.52%
2023/09/28	1	32.10	1	32.00	32.00	0	131	0.00%
2023/09/27	0	0.00	1	32.10	32.10	-1	131	-0.76%
2023/09/26	0	0.00	2	32.40	32.20	-2	133	-1.50%
2023/09/22	0	0.00	8	32.28	32.70	-8	133	-5.99%
2023/09/21	0	0.00	3	32.27	32.75	-3	134	-2.24%
2023/09/20	0	0.00	9	32.62	32.75	-9	132	-6.80%
2023/09/19	0	0.00	5	33.00	33.05	-5	131	-3.80%
2023/09/18	12	33.03	4	32.99	33.20	8	130	6.12%
2023/09/15	2	32.95	12	33.20	33.15	-10	130	-7.67%
2023/09/14	16	32.75	1	33.85	33.80	15	126	11.81%
2023/09/13	28	31.38	0	0.00	31.45	28	116	24.05%
2023/09/12	2	31.25	0	0.00	31.30	2	114	1.74%
2023/09/11	2	31.70	3	31.05	31.25	-1	113	-0.88%
2023/09/07	1	31.75	0	0.00	31.95	1	111	0.90%
2023/09/05	1	33.15	0	0.00	33.20	1	107	0.93%
2023/09/04	1	33.25	0	0.00	33.40	1	104	0.96%
2023/08/30	1	32.70	2	32.73	32.95	-1	102	-0.98%
2023/08/29	1	32.35	0	0.00	32.55	1	101	0.99%
2023/08/28	1	32.30	0	0.00	32.45	1	100	1.00%
2023/08/23	1	32.85	0	0.00	32.85	1	100	0.99%
2023/08/21	5	32.30	1	32.25	32.25	4	100	4.00%
2023/08/18	1	33.00	1	33.00	32.70	0	96	0.00%
2023/08/11	0	0.00	4	35.06	34.50	-4	86	-4.64%
2023/08/10	0	0.00	2	36.35	36.20	-2	79	-2.50%
2023/08/08	0	0.00	5	37.42	36.65	-5	78	-6.39%
2023/08/02	0	0.00	1	38.60	38.25	-1	77	-1.29%
2023/08/01	0	0.00	2	38.70	38.80	-2	78	-2.56%
2023/07/20	1	38.05	0	0.00	37.95	1	86	1.16%
2023/07/19	0	0.00	10	37.90	37.90	-10	86	-11.50%
2023/07/18	0	0.00	2	38.18	37.85	-2	88	-2.27%
2023/07/17	0	0.00	6	38.46	38.30	-6	89	-6.70%
2023/07/14	2	38.55	1	38.80	38.80	1	99	1.01%
2023/07/13	0	0.00	11	39.14	38.55	-11	102	-10.78%
2023/07/12	0	0.00	8	39.49	39.35	-8	104	-7.64%
2023/06/28	0	0.00	1	40.20	40.05	-1	125	-0.80%
2023/06/27	0	0.00	13	40.20	39.85	-13	126	-10.25%
2023/06/26	0	0.00	5	40.70	40.50	-5	126	-3.96%
2023/06/21	0	0.00	4	41.08	41.35	-4	126	-3.16%
2023/06/16	1	40.50	0	0.00	40.55	1	125	0.79%
2023/06/13	0	0.00	5	39.96	40.00	-5	127	-3.92%
2023/06/12	0	0.00	1	40.15	40.15	-1	126	-0.79%
2023/06/08	0	0.00	7	40.50	40.35	-7	128	-5.45%
2023/06/07	0	0.00	2	40.95	40.85	-2	131	-1.52%
2023/06/06	0	0.00	2	40.75	40.70	-2	134	-1.48%
2023/06/05	0	0.00	3	40.80	40.55	-3	145	-2.06%
2023/06/02	0	0.00	1	40.40	40.35	-1	158	-0.63%
2023/05/31	0	0.00	6	40.39	40.25	-6	158	-3.78%
2023/05/30	0	0.00	2	40.60	40.55	-2	158	-1.26%
2023/05/29	0	0.00	8	40.98	41.20	-8	158	-5.03%
2023/05/26	0	0.00	2	40.65	40.45	-2	158	-1.27%
2023/05/25	0	0.00	1	41.65	41.45	-1	159	-0.63%
2023/05/24	11	41.17	3	41.35	41.45	8	161	4.94%
2023/05/19	4	41.10	5	40.70	41.15	-1	170	-0.59%
2023/05/18	2	41.15	2	41.05	41.00	0	172	0.00%
2023/05/17	0	0.00	3	40.87	41.00	-3	174	-1.72%
2023/05/15	0	0.00	1	40.20	40.05	-1	175	-0.57%
2023/05/12	0	0.00	5	39.92	40.40	-5	176	-2.83%
2023/05/11	2	40.10	6	40.27	39.95	-4	176	-2.27%
2023/05/10	0	0.00	6	41.70	41.75	-6	175	-3.41%
2023/05/08	0	0.00	4	43.31	43.45	-4	174	-2.29%
2023/05/05	0	0.00	7	43.14	43.20	-7	174	-4.01%
2023/05/04	1	42.95	2	42.83	42.95	-1	172	-0.58%
2023/05/03	0	0.00	5	42.33	42.05	-5	172	-2.90%
2023/05/02	5	42.66	0	0.00	42.85	5	174	2.86%
2023/04/27	0	0.00	5	41.24	41.00	-5	182	-2.74%
2023/04/26	3	40.60	2	40.60	40.65	1	182	0.55%
2023/04/25	0	0.00	8	41.45	41.10	-8	182	-4.39%
2023/04/24	6	41.90	0	0.00	41.95	6	179	3.34%
2023/04/21	6	41.75	9	42.21	41.60	-3	178	-1.68%
2023/04/20	4	43.11	1	42.80	42.75	3	176	1.70%
2023/04/19	1	43.50	0	0.00	43.50	1	174	0.57%
2023/04/18	16	44.12	1	44.50	44.05	15	163	9.15%
2023/04/17	23	43.61	0	0.00	43.65	23	160	14.37%
2023/04/14	6	42.91	0	0.00	42.90	6	153	3.90%
2023/04/13	9	42.73	0	0.00	42.75	9	151	5.93%
2023/04/12	0	0.00	1	42.90	42.65	-1	149	-0.67%
2023/04/11	3	43.72	15	43.07	42.80	-12	148	-8.11%
2023/04/10	5	42.21	0	0.00	42.20	5	138	3.62%
2023/04/07	0	0.00	3	41.95	41.75	-3	135	-2.22%
2023/03/31	0	0.00	1	41.95	41.85	-1	134	-0.74%
2023/03/30	0	0.00	6	41.57	41.65	-6	132	-4.53%
2023/03/29	0	0.00	2	41.13	41.15	-2	130	-1.54%
2023/03/28	1	40.90	0	0.00	40.90	1	130	0.77%
2023/03/27	2	41.25	0	0.00	40.90	2	129	1.54%
2023/03/24	3	41.30	0	0.00	41.20	3	130	2.31%
2023/03/23	1	41.40	0	0.00	41.40	1	129	0.77%
2023/03/21	0	0.00	3	41.18	41.05	-3	129	-2.32%
2023/03/20	8	40.81	0	0.00	41.00	8	132	6.05%
2023/03/17	3	41.23	0	0.00	41.30	3	132	2.26%
2023/03/16	2	40.45	5	40.74	41.00	-3	131	-2.29%
2023/03/15	1	41.75	0	0.00	41.30	1	130	0.77%
2023/03/14	1	41.25	4	41.20	41.10	-3	130	-2.29%
2023/03/13	0	0.00	4	41.55	41.45	-4	131	-3.03%
2023/03/10	20	42.37	8	42.43	42.05	12	132	9.06%
2023/03/09	4	43.50	36	43.70	43.25	-32	132	-24.20%
2023/03/08	1	44.10	4	44.04	44.30	-3	128	-2.33%
2023/03/07	0	0.00	6	43.12	42.75	-6	117	-5.10%
2023/03/06	0	0.00	1	41.60	41.50	-1	104	-0.96%
2023/03/02	1	41.40	0	0.00	41.35	1	104	0.96%
2023/02/24	2	41.45	0	0.00	41.40	2	103	1.93%
2023/02/21	2	41.43	0	0.00	42.00	2	98	2.03%
2023/02/20	0	0.00	1	41.40	41.05	-1	94	-1.06%
2023/02/17	3	40.98	3	40.70	41.20	0	91	0.00%
2023/02/14	1	40.25	2	40.13	40.05	-1	88	-1.13%
2023/02/13	0	0.00	3	39.60	39.60	-3	87	-3.44%
2023/02/10	0	0.00	1	39.30	39.60	-1	87	-1.15%
2023/02/08	0	0.00	3	40.08	40.20	-3	86	-3.45%
2023/02/07	0	0.00	2	39.40	39.40	-2	84	-2.37%
2023/02/06	4	40.00	3	39.80	39.50	1	83	1.19%
2023/02/01	0	0.00	3	39.27	39.15	-3	80	-3.71%
2023/01/31	1	38.95	0	0.00	38.95	1	79	1.27%
2023/01/30	1	38.85	0	0.00	38.95	1	76	1.31%
2023/01/17	1	38.15	2	37.95	37.95	-1	69	-1.45%
2023/01/16	0	0.00	1	36.75	37.40	-1	67	-1.49%
2023/01/13	0	0.00	1	36.80	36.45	-1	66	-1.50%
2023/01/12	0	0.00	1	36.80	37.05	-1	65	-1.52%
2023/01/10	0	0.00	6	36.65	36.95	-6	66	-9.03%
2023/01/09	0	0.00	2	36.85	37.05	-2	66	-2.99%
2023/01/06	0	0.00	1	36.40	36.50	-1	66	-1.50%
2022/12/30	0	0.00	1	36.50	36.45	-1	79	-1.26%
2022/12/29	0	0.00	1	36.20	36.50	-1	79	-1.25%
2022/12/20	2	36.90	0	0.00	36.35	2	84	2.38%
2022/12/14	2	37.95	0	0.00	37.80	2	84	2.36%
2022/12/13	0	0.00	3	37.45	37.70	-3	84	-3.55%
2022/12/12	16	37.81	0	0.00	37.80	16	84	18.83%
2022/12/09	0	0.00	1	37.70	37.30	-1	81	-1.23%
2022/12/08	1	37.00	0	0.00	37.05	1	80	1.25%
2022/12/07	0	0.00	8	37.71	37.65	-8	80	-9.96%
2022/12/06	0	0.00	2	38.35	38.15	-2	79	-2.52%
2022/12/05	9	38.72	0	0.00	38.75	9	78	11.41%
2022/12/02	1	38.10	0	0.00	37.75	1	76	1.30%
2022/12/01	3	37.13	1	37.45	37.30	2	74	2.69%
2022/11/30	1	35.75	0	0.00	36.15	1	70	1.41%
2022/11/25	1	35.80	0	0.00	35.80	1	75	1.33%
2022/11/24	2	35.88	0	0.00	36.00	2	77	2.60%
2022/11/22	0	0.00	3	35.62	35.90	-3	78	-3.80%
2022/11/15	1	36.30	0	0.00	36.05	1	90	1.11%
2022/11/11	1	35.70	1	35.50	35.40	0	90	0.00%
2022/11/08	0	0.00	1	34.60	34.60	-1	90	-1.10%
2022/11/04	2	34.50	1	33.60	34.85	1	105	0.95%
2022/11/03	1	32.90	1	33.25	33.25	0	105	0.00%
2022/11/01	0	0.00	1	33.10	33.10	-1	106	-0.94%
2022/10/28	0	0.00	1	33.10	33.00	-1	107	-0.93%
2022/10/27	0	0.00	9	33.25	33.35	-9	107	-8.36%
2022/10/26	0	0.00	1	32.05	32.15	-1	108	-0.92%
2022/10/25	0	0.00	1	31.80	31.70	-1	109	-0.91%
2022/10/24	3	32.45	0	0.00	32.00	3	109	2.73%
2022/10/21	1	32.30	0	0.00	32.20	1	109	0.91%
2022/10/20	0	0.00	6	32.44	32.60	-6	110	-5.45%
2022/10/19	4	33.10	3	33.22	33.00	1	110	0.91%
2022/10/18	9	32.99	2	32.85	33.00	7	109	6.37%
2022/10/17	0	0.00	1	33.00	32.65	-1	109	-0.91%
2022/10/14	19	34.02	0	0.00	33.75	19	109	17.38%
2022/10/13	1	32.50	5	33.69	32.50	-4	108	-3.69%
2022/10/12	0	0.00	1	33.90	34.10	-1	107	-0.93%
2022/10/11	0	0.00	7	33.82	33.90	-7	105	-6.63%
2022/10/06	0	0.00	2	37.80	38.05	-2	98	-2.03%
2022/10/05	1	38.25	0	0.00	37.90	1	98	1.01%
2022/10/03	1	37.80	4	38.15	37.60	-3	98	-3.05%
2022/09/30	0	0.00	4	37.41	38.35	-4	100	-4.00%
2022/09/28	13	37.30	4	38.44	37.00	9	99	9.07%
2022/09/26	0	0.00	16	40.18	39.85	-16	97	-16.40%
2022/09/23	0	0.00	3	41.55	41.45	-3	97	-3.09%
2022/09/22	0	0.00	6	41.98	42.15	-6	98	-6.11%
2022/09/21	0	0.00	4	42.73	42.70	-4	98	-4.07%
2022/09/20	0	0.00	5	42.91	42.95	-5	100	-4.98%
2022/09/19	2	43.50	8	42.95	42.90	-6	102	-5.88%
2022/09/16	0	0.00	4	43.98	43.95	-4	103	-3.85%
2022/09/14	0	0.00	4	44.05	43.95	-4	106	-3.77%
2022/09/13	0	0.00	7	44.56	44.45	-7	107	-6.53%
2022/09/12	0	0.00	3	44.40	44.25	-3	109	-2.73%
2022/09/08	0	0.00	1	44.80	44.70	-1	110	-0.90%
2022/09/05	2	45.35	0	0.00	45.00	2	117	1.70%
2022/09/02	3	46.68	0	0.00	46.55	3	118	2.52%
2022/09/01	4	47.01	0	0.00	46.90	4	120	3.32%
2022/08/31	5	48.29	0	0.00	47.90	5	133	3.74%
2022/08/30	1	47.70	0	0.00	47.70	1	132	0.75%
2022/08/29	9	46.79	0	0.00	47.05	9	133	6.72%
2022/08/26	18	47.67	0	0.00	47.40	18	134	13.42%
2022/08/25	17	46.68	0	0.00	46.80	17	133	12.75%
2022/08/24	4	45.91	1	46.00	45.85	3	131	2.29%
2022/08/23	3	45.93	0	0.00	45.90	3	130	2.30%
2022/08/22	10	45.36	0	0.00	46.15	10	131	7.60%
2022/08/19	10	45.20	0	0.00	45.30	10	131	7.63%
2022/08/18	3	44.53	0	0.00	44.60	3	130	2.30%
2022/08/17	0	0.00	8	45.03	44.90	-8	130	-6.15%
2022/08/15	0	0.00	7	45.15	45.05	-7	130	-5.37%
2022/08/12	0	0.00	38	45.15	45.40	-38	130	-29.08%
2022/08/11	18	45.97	0	0.00	47.10	18	123	14.59%
2022/08/09	7	44.46	2	44.50	44.45	5	137	3.65%
2022/08/05	2	43.65	0	0.00	44.20	2	140	1.43%
2022/08/04	1	42.15	0	0.00	43.00	1	141	0.71%
2022/08/03	1	43.90	0	0.00	43.70	1	142	0.70%
2022/08/02	3	43.57	1	43.30	44.00	2	142	1.40%
2022/08/01	4	43.15	0	0.00	43.95	4	142	2.81%
2022/07/29	5	42.98	2	42.85	43.00	3	143	2.08%
2022/07/28	1	43.30	1	43.05	43.00	0	142	0.00%
2022/07/26	12	43.20	0	0.00	43.20	12	142	8.42%
2022/07/25	0	0.00	1	42.90	42.95	-1	142	-0.70%
2022/07/22	0	0.00	4	42.90	42.90	-4	143	-2.79%
2022/07/21	2	43.05	1	43.15	43.05	1	144	0.69%
2022/07/20	0	0.00	7	43.08	42.95	-7	144	-4.86%
2022/07/19	0	0.00	3	43.12	43.30	-3	144	-2.07%
2022/07/18	0	0.00	7	43.01	43.15	-7	144	-4.84%
2022/07/14	0	0.00	1	42.65	42.60	-1	143	-0.70%
2022/07/12	2	41.80	0	0.00	41.85	2	142	1.40%
2022/07/11	7	42.23	0	0.00	42.80	7	142	4.93%
2022/07/08	6	43.03	2	43.45	42.90	4	142	2.81%
2022/07/07	0	0.00	1	42.25	42.90	-1	140	-0.71%
2022/07/06	0	0.00	2	42.65	42.10	-2	140	-1.42%
2022/07/05	0	0.00	2	43.80	43.50	-2	141	-1.41%
2022/07/04	6	42.66	2	42.60	42.70	4	141	2.82%
2022/07/01	3	42.82	2	43.20	42.65	1	142	0.70%
2022/06/30	4	43.99	5	43.84	43.75	-1	140	-0.71%
2022/06/29	0	0.00	7	45.13	45.30	-7	140	-4.98%
2022/06/28	9	45.88	1	45.60	45.80	8	140	5.71%
2022/06/27	2	46.25	3	46.77	46.65	-1	138	-0.72%
2022/06/24	15	45.30	0	0.00	45.50	15	136	10.99%
2022/06/23	2	44.35	1	43.80	44.10	1	135	0.74%
2022/06/22	1	43.80	0	0.00	43.80	1	134	0.74%
2022/06/21	1	44.40	0	0.00	45.30	1	133	0.75%
2022/06/20	4	44.25	0	0.00	43.30	4	133	3.00%
2022/06/17	1	44.60	0	0.00	45.10	1	131	0.76%
2022/06/15	1	45.60	0	0.00	45.60	1	128	0.78%
2022/06/13	0	0.00	5	45.64	45.50	-5	124	-4.01%
2022/06/10	3	46.90	0	0.00	46.85	3	122	2.45%
2022/06/09	1	49.00	0	0.00	47.55	1	119	0.84%
2022/06/07	1	45.75	0	0.00	45.75	1	106	0.94%
2022/06/06	1	44.80	0	0.00	44.80	1	106	0.94%
2022/06/02	14	44.82	0	0.00	44.85	14	104	13.35%
2022/06/01	6	43.61	0	0.00	44.05	6	101	5.90%
2022/05/30	1	43.50	0	0.00	43.50	1	101	0.99%
2022/05/27	1	43.00	0	0.00	42.65	1	99	1.00%
2022/05/26	4	42.59	0	0.00	42.40	4	99	4.04%
2022/05/25	1	42.95	0	0.00	42.70	1	98	1.01%
2022/05/24	1	42.45	0	0.00	42.45	1	100	0.99%
2022/05/20	1	42.75	1	42.60	42.75	0	100	0.00%
2022/05/18	3	43.03	5	42.56	42.20	-2	99	-2.01%
2022/05/17	2	43.68	18	44.38	42.65	-16	97	-16.40%
2022/05/13	3	38.98	0	0.00	38.90	3	73	4.07%
2022/05/11	1	40.40	0	0.00	39.95	1	73	1.37%
2022/05/10	2	40.13	0	0.00	40.40	2	72	2.77%
2022/05/09	0	0.00	1	40.50	40.20	-1	72	-1.37%
2022/05/06	0	0.00	1	41.10	41.10	-1	72	-1.38%
2022/05/05	0	0.00	3	42.20	42.15	-3	71	-4.22%
2022/05/04	0	0.00	3	42.33	42.20	-3	72	-4.15%
2022/04/28	0	0.00	3	42.35	42.65	-3	75	-3.99%
2022/04/27	0	0.00	2	42.75	42.55	-2	74	-2.67%
2022/04/26	0	0.00	2	43.73	43.70	-2	74	-2.69%
2022/04/25	0	0.00	1	43.25	44.25	-1	74	-1.34%
2022/04/22	0	0.00	1	44.00	44.00	-1	73	-1.37%
2022/04/21	0	0.00	2	44.23	44.40	-2	74	-2.69%
2022/04/20	0	0.00	1	44.10	44.85	-1	75	-1.33%
2022/04/15	0	0.00	1	43.70	44.15	-1	78	-1.28%
2022/04/14	1	43.90	0	0.00	44.00	1	79	1.26%
2022/03/28	0	0.00	1	45.30	45.20	-1	98	-1.02%
2022/03/21	0	0.00	1	46.20	46.45	-1	96	-1.04%
2022/03/16	0	0.00	3	45.32	45.20	-3	98	-3.06%
2022/03/14	1	45.60	0	0.00	45.70	1	99	1.00%
2022/03/04	0	0.00	1	49.05	48.80	-1	94	-1.05%
2022/03/03	0	0.00	1	48.70	48.50	-1	94	-1.06%
2022/03/02	1	48.40	0	0.00	48.05	1	94	1.06%
2022/02/24	0	0.00	1	47.50	47.60	-1	93	-1.07%
2022/01/21	0	0.00	1	46.05	46.05	-1	99	-1.00%
2022/01/13	1	47.70	0	0.00	47.70	1	98	1.02%
2022/01/11	2	48.25	0	0.00	48.00	2	98	2.02%
2022/01/10	3	49.00	0	0.00	49.10	3	98	3.05%
2022/01/07	3	49.25	0	0.00	49.15	3	97	3.08%
2022/01/06	3	49.78	0	0.00	49.65	3	96	3.10%
2022/01/05	3	49.37	0	0.00	49.50	3	95	3.14%
2022/01/04	3	50.10	0	0.00	50.00	3	94	3.19%
2021/12/30	3	50.17	0	0.00	49.95	3	96	3.12%
2021/12/29	12	49.63	0	0.00	50.00	12	92	13.00%
2021/12/28	6	48.52	0	0.00	48.60	6	84	7.14%
2021/12/27	3	47.92	0	0.00	48.00	3	84	3.56%
2021/12/22	1	47.90	0	0.00	47.90	1	85	1.18%
2021/12/13	5	48.70	0	0.00	48.75	5	85	5.82%
2021/12/08	2	48.25	0	0.00	48.15	2	84	2.38%
2021/12/01	0	0.00	1	47.95	47.95	-1	83	-1.19%
2021/11/30	0	0.00	3	47.73	47.55	-3	84	-3.53%
2021/11/29	0	0.00	3	47.58	47.80	-3	85	-3.51%
2021/11/26	0	0.00	3	47.77	47.75	-3	87	-3.43%
2021/11/24	0	0.00	2	48.60	48.65	-2	87	-2.29%
2021/11/23	0	0.00	1	48.60	48.60	-1	88	-1.13%
2021/11/15	0	0.00	2	47.88	47.80	-2	87	-2.28%
2021/11/12	0	0.00	3	48.12	48.00	-3	88	-3.40%
2021/11/11	0	0.00	3	48.55	48.50	-3	88	-3.39%
2021/11/10	0	0.00	3	49.25	49.20	-3	91	-3.28%
2021/11/09	0	0.00	3	49.63	49.50	-3	92	-3.26%
2021/11/05	0	0.00	1	48.90	48.90	-1	106	-0.94%
2021/11/02	1	49.15	2	49.80	49.15	-1	113	-0.88%
2021/11/01	5	49.36	0	0.00	49.60	5	114	4.38%
2021/10/29	3	48.18	0	0.00	48.05	3	113	2.65%
2021/10/28	3	48.20	0	0.00	48.10	3	115	2.59%
2021/10/26	2	48.15	0	0.00	48.10	2	120	1.65%
2021/10/25	3	47.92	0	0.00	47.90	3	124	2.40%
2021/10/01	0	0.00	5	45.77	45.30	-5	205	-2.44%
2021/09/30	6	46.52	0	0.00	46.35	6	206	2.90%
2021/09/29	4	46.20	0	0.00	46.25	4	208	1.92%
2021/09/28	1	47.20	0	0.00	47.20	1	209	0.48%
2021/09/17	0	0.00	4	48.05	48.05	-4	225	-1.77%
2021/09/15	0	0.00	1	48.70	48.55	-1	244	-0.41%
2021/09/09	7	49.31	0	0.00	49.70	7	260	2.69%
2021/08/31	0	0.00	2	50.10	50.70	-2	271	-0.74%
2021/08/16	0	0.00	2	48.75	49.10	-2	301	-0.66%
2021/08/02	2	54.00	0	0.00	53.90	2	343	0.58%
2021/07/26	0	0.00	1	57.50	57.40	-1	367	-0.27%
2021/07/21	0	0.00	1	54.70	54.60	-1	373	-0.27%
2021/07/02	1	53.20	0	0.00	52.90	1	812	0.12%
2021/07/01	3	52.27	0	0.00	52.00	3	819	0.37%
2021/06/29	1	52.40	1	52.10	52.10	0	855	0.00%
2021/06/28	1	53.30	0	0.00	53.30	1	856	0.12%
2021/06/25	0	0.00	1	54.60	54.60	-1	855	-0.12%
2021/06/24	0	0.00	1	56.00	56.00	-1	853	-0.12%
2021/06/21	1	53.60	0	0.00	53.50	1	846	0.12%
2021/06/18	1	53.40	0	0.00	53.10	1	846	0.12%
2021/06/15	1	53.70	0	0.00	53.40	1	856	0.12%
2021/06/11	3	53.37	0	0.00	52.80	3	866	0.35%
2021/06/10	6	51.70	4	51.95	51.70	2	868	0.23%
2021/06/09	0	0.00	1	51.50	51.20	-1	870	-0.11%
2021/06/08	0	0.00	5	51.10	51.10	-5	875	-0.57%
2021/06/07	0	0.00	1	50.60	50.70	-1	885	-0.11%
2021/06/04	4	51.48	0	0.00	51.30	4	891	0.45%
2021/06/03	1	52.70	1	52.10	52.10	0	909	0.00%
2021/06/02	0	0.00	3	53.47	52.20	-3	934	-0.32%
2021/06/01	27	51.98	0	0.00	53.80	27	938	2.88%
2021/05/31	6	51.20	14	51.46	50.30	-8	941	-0.85%
2021/05/28	0	0.00	12	51.39	51.10	-12	953	-1.26%
2021/05/27	1	50.90	0	0.00	50.80	1	959	0.10%
2021/05/25	11	51.34	2	51.25	51.00	9	974	0.92%
2021/05/24	30	50.19	1	50.40	50.00	29	981	2.95%
2021/05/21	9	48.38	2	48.45	48.70	7	1,008	0.69%
2021/05/20	15	47.29	26	47.47	46.60	-11	1,027	-1.07%
2021/05/19	1	47.35	5	47.81	47.80	-4	1,035	-0.39%
2021/05/18	3	47.00	12	48.04	48.55	-9	1,045	-0.86%
2021/05/17	13	45.15	9	45.47	44.60	4	1,051	0.38%
2021/05/14	1	47.55	12	48.35	47.55	-11	1,050	-1.05%
2021/05/13	11	47.48	18	48.09	48.30	-7	1,051	-0.67%
2021/05/12	28	48.17	33	49.44	47.90	-5	1,055	-0.47%
2021/05/11	13	53.28	3	51.73	51.10	10	1,061	0.94%
2021/05/10	0	0.00	15	55.14	54.60	-15	1,079	-1.39%
2021/05/07	7	56.91	5	56.64	56.70	2	1,140	0.18%
2021/05/06	1	57.00	1	57.70	56.20	0	1,162	0.00%
2021/05/05	17	56.20	6	56.50	56.30	11	1,309	0.84%
2021/05/04	1	57.00	7	57.36	56.10	-6	1,488	-0.40%
2021/05/03	13	58.98	10	59.04	58.80	3	1,484	0.20%
2021/04/29	0	0.00	31	60.50	60.70	-31	1,503	-2.06%
2021/04/28	16	62.50	0	0.00	61.50	16	1,527	1.05%
2021/04/27	12	61.57	0	0.00	61.50	12	1,536	0.78%
2021/04/26	4	62.15	30	62.20	62.10	-26	1,541	-1.69%
2021/04/23	13	62.91	3	61.87	62.10	10	1,539	0.65%
2021/04/22	8	62.33	24	61.95	61.00	-16	1,550	-1.03%
2021/04/21	1	65.10	4	64.55	64.00	-3	1,546	-0.19%
2021/04/20	7	65.51	16	66.01	65.60	-9	1,533	-0.59%
2021/04/19	3	67.30	4	66.78	66.30	-1	1,528	-0.07%
2021/04/16	4	67.40	11	69.56	68.20	-7	1,536	-0.46%
2021/04/15	23	71.19	22	69.16	68.60	1	1,535	0.07%
2021/04/14	45	64.30	41	66.07	68.00	4	1,432	0.28%
2021/04/13	18	63.94	20	65.09	62.50	-2	1,365	-0.15%
2021/04/12	16	63.63	17	63.06	64.00	-1	1,337	-0.07%
2021/04/09	16	61.90	0	0.00	62.20	16	1,313	1.22%
2021/04/08	15	62.43	3	62.10	61.50	12	1,302	0.92%
2021/04/07	1	61.40	9	61.19	61.40	-8	1,295	-0.62%
2021/04/06	7	61.00	0	0.00	61.90	7	1,299	0.54%
2021/04/01	4	60.75	10	60.67	60.20	-6	1,295	-0.46%
2021/03/31	1	58.80	1	59.10	58.80	0	1,297	0.00%
2021/03/30	4	59.00	4	59.03	59.10	0	1,425	0.00%
2021/03/29	2	58.65	0	0.00	58.90	2	1,477	0.14%
2021/03/25	6	58.55	0	0.00	58.20	6	1,505	0.40%
2021/03/24	0	0.00	16	58.79	58.60	-16	1,560	-1.03%
2021/03/22	0	0.00	1	59.90	59.10	-1	1,627	-0.06%
2021/03/19	6	59.50	0	0.00	59.80	6	1,626	0.37%
2021/03/18	7	59.99	22	60.14	61.00	-15	1,629	-0.92%
2021/03/17	0	0.00	18	59.01	59.00	-18	1,627	-1.11%
2021/03/16	7	61.16	0	0.00	60.10	7	1,622	0.43%
2021/03/12	1	61.70	5	61.14	61.70	-4	1,644	-0.24%
2021/03/11	34	61.00	0	0.00	60.90	34	1,650	2.06%
2021/03/10	1	61.10	0	0.00	60.30	1	1,650	0.06%
2021/03/09	4	61.65	6	61.67	61.10	-2	1,666	-0.12%
2021/03/08	8	62.08	0	0.00	61.90	8	1,684	0.47%
2021/03/05	10	60.42	1	60.50	60.50	9	1,675	0.54%
2021/03/04	0	0.00	1	60.90	60.40	-1	1,679	-0.06%
2021/03/03	1	58.80	1	59.30	60.90	0	1,670	0.00%
2021/03/02	0	0.00	1	59.70	58.60	-1	1,662	-0.06%
2021/02/26	2	60.15	0	0.00	59.80	2	1,661	0.12%
2021/02/24	0	0.00	1	59.90	59.90	-1	1,662	-0.06%
2021/02/23	2	62.65	7	63.89	61.40	-5	1,651	-0.30%
2021/02/22	0	0.00	20	60.27	61.80	-20	1,622	-1.23%
2021/02/18	46	57.65	10	57.83	57.50	36	1,590	2.26%
2021/02/17	17	55.87	1	56.30	56.30	16	1,579	1.01%
2021/02/05	0	0.00	13	54.90	55.40	-13	1,570	-0.83%
2021/02/04	9	55.00	12	54.87	54.70	-3	1,563	-0.19%
2021/02/03	3	55.40	11	55.54	55.10	-8	1,560	-0.51%
2021/02/02	5	55.34	14	56.26	55.20	-9	1,549	-0.58%
2021/02/01	6	55.82	18	55.88	55.70	-12	1,531	-0.78%
2021/01/29	21	59.92	15	62.11	59.20	6	1,501	0.40%
2021/01/28	11	62.24	6	62.25	61.90	5	1,431	0.35%
2021/01/27	14	63.54	68	62.67	63.60	-54	1,402	-3.85%
2021/01/26	69	63.39	18	62.10	64.20	51	1,252	4.07%
2021/01/25	18	58.33	4	57.40	58.40	14	1,068	1.31%
2021/01/22	3	57.80	32	57.85	58.60	-29	1,056	-2.75%
2021/01/21	11	57.37	21	58.15	58.60	-10	1,020	-0.98%
2021/01/20	0	0.00	1	53.70	53.40	-1	982	-0.10%
2021/01/15	1	58.40	0	0.00	58.40	1	945	0.11%
2021/01/14	11	59.15	0	0.00	59.30	11	922	1.19%
2021/01/13	9	57.40	0	0.00	57.60	9	901	1.00%
2021/01/12	10	56.14	0	0.00	56.50	10	894	1.12%
2021/01/11	0	0.00	26	59.31	58.60	-26	880	-2.95%
2021/01/08	12	58.38	7	58.13	58.10	5	844	0.59%
2021/01/07	0	0.00	3	55.47	55.80	-3	810	-0.37%
2021/01/06	9	54.31	1	56.30	54.40	8	805	0.99%
2021/01/05	6	57.65	33	59.33	57.50	-27	780	-3.46%
2021/01/04	24	56.23	1	57.50	57.00	23	745	3.09%
2020/12/30	5	55.54	0	0.00	54.70	5	718	0.70%
2020/12/21	0	0.00	1	54.80	54.80	-1	449	-0.22%
2020/12/18	1	55.40	0	0.00	55.40	1	439	0.23%
2020/12/16	8	53.68	0	0.00	53.50	8	325	2.46%
2020/11/17	2	46.25	0	0.00	45.90	2	121	1.65%
2020/11/06	5	44.14	0	0.00	43.95	5	144	3.47%
2020/10/21	3	45.17	0	0.00	45.15	3	215	1.39%
2020/10/08	4	45.20	0	0.00	45.20	4	237	1.69%
2020/10/07	7	45.62	0	0.00	45.60	7	239	2.93%
2020/10/06	4	45.55	0	0.00	45.50	4	241	1.66%
2020/10/05	2	45.18	0	0.00	45.05	2	247	0.81%
2020/09/09	6	48.93	0	0.00	49.10	6	345	1.74%
2020/09/08	9	49.12	0	0.00	49.20	9	364	2.47%
2020/08/28	1	48.70	0	0.00	48.55	1	435	0.23%
2020/08/18	4	51.40	0	0.00	50.50	4	666	0.60%
2020/08/17	2	52.00	0	0.00	52.00	2	671	0.30%
2020/08/13	0	0.00	5	50.18	50.20	-5	678	-0.74%
2020/08/11	0	0.00	10	50.93	49.90	-10	678	-1.47%
2020/08/10	4	51.60	0	0.00	52.70	4	664	0.60%
2020/08/07	0	0.00	4	48.58	47.95	-4	641	-0.62%
2020/08/04	1	48.30	0	0.00	48.30	1	646	0.15%
2020/07/24	3	50.30	0	0.00	49.95	3	703	0.43%
2020/07/10	10	53.49	0	0.00	52.60	10	887	1.13%
2020/07/09	1	55.20	0	0.00	55.20	1	885	0.11%
2020/06/24	20	54.21	0	0.00	54.00	20	925	2.16%
2020/06/05	1	57.00	0	0.00	57.00	1	876	0.11%
2020/05/29	4	58.05	0	0.00	57.90	4	854	0.47%
2020/05/27	4	60.43	0	0.00	59.60	4	808	0.49%
2020/05/22	11	52.64	0	0.00	52.60	11	645	1.70%
2020/05/21	4	52.40	0	0.00	52.00	4	637	0.63%
2020/05/20	2	51.90	0	0.00	51.90	2	632	0.32%
2020/04/28	0	0.00	1	53.10	53.00	-1	580	-0.17%
2020/04/23	0	0.00	2	49.40	49.40	-2	529	-0.38%
2020/04/22	0	0.00	3	49.23	49.10	-3	524	-0.57%
2020/04/21	0	0.00	15	51.34	49.85	-15	520	-2.88%
2020/04/20	17	53.85	17	53.80	54.10	0	497	0.00%
2020/04/06	0	0.00	3	45.13	45.60	-3	415	-0.72%
2020/03/25	0	0.00	12	37.65	37.60	-12	366	-3.28%
2020/03/23	4	35.09	0	0.00	35.00	4	380	1.05%
2020/03/20	52	37.20	0	0.00	37.55	52	386	13.45%
2020/03/19	0	0.00	13	34.51	34.40	-13	383	-3.39%
2020/03/18	11	39.17	16	38.75	38.20	-5	383	-1.30%
2020/03/17	24	38.53	0	0.00	38.30	24	383	6.26%
2020/03/16	0	0.00	18	42.22	40.60	-18	372	-4.83%
2020/03/11	1	49.15	7	50.08	49.70	-6	363	-1.65%
2020/03/09	1	50.80	3	48.90	48.90	-2	359	-0.56%
2020/03/06	7	51.34	0	0.00	51.20	7	353	1.98%
2020/03/05	1	50.00	0	0.00	50.00	1	342	0.29%
2020/03/03	0	0.00	1	50.20	50.20	-1	361	-0.28%
2020/03/02	1	49.30	0	0.00	49.30	1	366	0.27%
2020/02/27	0	0.00	1	50.40	49.00	-1	376	-0.27%
2020/02/26	0	0.00	1	50.20	50.20	-1	386	-0.26%
2020/02/25	0	0.00	1	49.60	50.20	-1	398	-0.25%
2020/02/21	2	50.70	0	0.00	51.00	2	411	0.49%
2020/02/17	1	46.60	0	0.00	46.20	1	416	0.24%
2020/02/10	1	43.00	1	44.70	44.70	0	477	0.00%
2020/02/07	0	0.00	2	46.28	45.65	-2	481	-0.42%
2020/02/05	0	0.00	2	45.35	45.00	-2	483	-0.41%
2020/02/04	1	45.40	0	0.00	45.40	1	488	0.20%
2020/02/03	1	42.40	0	0.00	43.75	1	490	0.20%
2020/01/20	0	0.00	1	51.70	51.90	-1	474	-0.21%
2020/01/17	1	52.40	1	51.50	51.50	0	469	0.00%
2020/01/16	0	0.00	2	51.65	51.80	-2	473	-0.42%
2020/01/14	0	0.00	1	52.50	51.60	-1	463	-0.22%
2020/01/13	1	52.00	0	0.00	51.80	1	463	0.22%
2020/01/08	0	0.00	1	49.05	49.05	-1	457	-0.22%
2020/01/07	1	49.60	0	0.00	49.60	1	454	0.22%
2020/01/06	0	0.00	9	50.58	50.50	-9	455	-1.97%
2020/01/03	0	0.00	1	51.50	51.50	-1	454	-0.22%
2020/01/02	14	52.06	1	52.00	52.00	13	451	2.88%
2019/12/31	11	51.98	1	51.90	51.90	10	451	2.22%
2019/12/30	1	52.20	1	51.60	51.60	0	451	0.00%
2019/12/27	0	0.00	1	51.30	52.00	-1	451	-0.22%
2019/12/26	1	51.90	0	0.00	50.70	1	446	0.22%
2019/12/25	1	50.70	1	51.40	51.40	0	445	0.00%
2019/12/20	0	0.00	18	52.03	51.90	-18	450	-4.00%
2019/12/19	1	52.00	2	52.00	52.00	-1	447	-0.22%
2019/12/18	3	50.93	11	50.75	50.80	-8	437	-1.83%
2019/12/17	0	0.00	6	49.68	50.50	-6	432	-1.39%
2019/12/16	0	0.00	2	48.93	49.55	-2	427	-0.47%
2019/12/13	0	0.00	6	48.50	48.25	-6	424	-1.41%
2019/12/12	0	0.00	10	47.88	47.70	-10	418	-2.39%
2019/12/11	0	0.00	4	47.50	47.50	-4	418	-0.95%
2019/12/06	0	0.00	1	47.75	47.45	-1	449	-0.22%
2019/12/03	13	46.94	0	0.00	47.00	13	452	2.87%
2019/12/02	0	0.00	1	46.45	47.05	-1	450	-0.22%
2019/11/29	0	0.00	1	47.85	46.35	-1	449	-0.22%
2019/11/28	1	47.50	4	48.45	48.45	-3	443	-0.68%
2019/11/27	6	46.78	2	47.25	47.00	4	437	0.91%
2019/11/26	52	46.18	0	0.00	45.95	52	433	12.01%
2019/11/25	18	45.51	0	0.00	45.80	18	425	4.23%
2019/11/22	0	0.00	1	46.70	46.15	-1	412	-0.24%
2019/11/20	3	48.50	25	49.11	48.50	-22	396	-5.55%
2019/11/19	30	48.67	0	0.00	48.25	30	392	7.64%
2019/11/18	1	50.50	0	0.00	50.10	1	376	0.27%
2019/11/14	0	0.00	1	50.50	50.50	-1	371	-0.27%
2019/11/13	6	51.30	0	0.00	51.40	6	368	1.63%
2019/11/12	7	51.91	35	51.32	51.50	-28	373	-7.49%
2019/11/11	8	55.56	0	0.00	53.70	8	367	2.18%
2019/11/08	1	59.50	0	0.00	59.50	1	341	0.29%
2019/11/07	1	59.80	2	59.75	59.70	-1	348	-0.29%
2019/11/06	3	60.83	24	60.63	60.50	-21	358	-5.86%
2019/11/05	22	61.40	0	0.00	61.30	22	362	6.06%
2019/11/04	34	62.06	0	0.00	61.90	34	367	9.24%
2019/11/01	67	62.14	0	0.00	62.50	67	371	18.02%
2019/10/31	78	61.84	0	0.00	61.30	78	377	20.68%
2019/10/30	48	61.53	3	61.33	61.60	45	384	11.69%
2019/10/29	63	61.15	0	0.00	60.80	63	395	15.92%
2019/10/28	57	62.05	0	0.00	61.40	57	408	13.96%
2019/10/25	24	61.93	1	62.80	61.70	23	440	5.23%
2019/10/24	130	62.19	0	0.00	62.10	130	473	27.47%	大買/鉅額交易
2019/10/23	32	61.20	0	0.00	61.00	32	513	6.23%
2019/10/22	23	61.37	1	61.90	61.20	22	542	4.06%
2019/10/21	30	61.41	0	0.00	61.50	30	597	5.02%
2019/10/18	123	61.96	0	0.00	61.50	123	613	20.06%	大買/鉅額交易
2019/10/17	20	61.05	0	0.00	60.80	20	631	3.17%
2019/10/16	8	61.18	1	61.00	61.00	7	640	1.09%
2019/10/15	20	61.41	0	0.00	61.00	20	645	3.10%
2019/10/14	38	61.45	0	0.00	61.50	38	690	5.50%
2019/10/09	6	59.75	6	59.90	59.80	0	701	0.00%
2019/10/08	0.8	60.50	0	0.00	59.80	0.8	710	0.12%
2019/10/07	0	0.00	1	60.10	59.70	-1	719	-0.14%
2019/10/04	0	0.00	14	60.24	60.10	-14	753	-1.86%
2019/10/02	1	61.50	0	0.00	60.50	1	768	0.13%
2019/09/27	1	61.00	0	0.00	61.00	1	775	0.13%
2019/09/23	0	0.00	3	62.33	62.30	-3	875	-0.34%
2019/09/20	1	61.20	0	0.00	61.70	1	872	0.11%
2019/09/19	2	62.00	6	61.40	61.20	-4	872	-0.46%
2019/09/18	7.2	62.20	8	62.13	62.10	-0.8	873	-0.10%
2019/09/17	6	62.35	17	62.32	62.20	-11	873	-1.26%
2019/09/16	4	62.55	12	62.34	62.40	-8	878	-0.91%
2019/09/12	0	0.00	21	63.70	63.10	-21	898	-2.34%
2019/09/11	7	61.89	44	61.55	62.20	-37	883	-4.19%
2019/09/10	24	60.25	39	60.24	60.80	-15	874	-1.72%
2019/09/09	2	60.20	2	59.35	59.70	0	868	0.00%
2019/09/06	14	61.79	7	61.73	61.40	7	861	0.81%
2019/09/05	21	62.47	9	62.20	62.10	12	859	1.40%
2019/09/04	5	61.72	3	61.77	61.60	2	855	0.23%
2019/09/03	0	0.00	5	61.68	61.70	-5	863	-0.58%
2019/09/02	0	0.00	8	61.98	61.90	-8	863	-0.93%
2019/08/30	0	0.00	14	61.45	61.00	-14	858	-1.63%
2019/08/29	0	0.00	10	60.53	60.50	-10	854	-1.17%
2019/08/28	9	59.56	45	60.35	60.50	-36	853	-4.22%
2019/08/27	0	0.00	25	59.32	59.20	-25	850	-2.94%
2019/08/26	50	58.99	23	59.00	58.80	27	854	3.16%
2019/08/23	24	60.60	6	60.53	60.70	18	850	2.12%
2019/08/22	0	0.00	2	60.10	60.10	-2	847	-0.24%
2019/08/21	5	60.56	6	60.20	60.40	-1	846	-0.12%
2019/08/20	0	0.00	1	60.10	60.60	-1	847	-0.12%
2019/08/19	1	59.70	22	59.81	59.70	-21	849	-2.47%
2019/08/16	5	59.16	0	0.00	59.20	5	853	0.59%
2019/08/15	0	0.00	21	59.43	59.20	-21	852	-2.46%
2019/08/14	0	0.00	5	60.86	60.50	-5	843	-0.59%
2019/08/13	0	0.00	7	58.83	59.70	-7	838	-0.83%
2019/08/12	22	59.10	0	0.00	59.50	22	839	2.62%
2019/08/08	3	59.80	16	60.91	60.00	-13	837	-1.55%
2019/08/07	6	62.02	15	61.65	61.10	-9	831	-1.08%
2019/08/06	9	60.29	9	62.13	62.70	0	843	0.00%
2019/08/05	2	63.00	30	62.60	62.00	-28	852	-3.29%
2019/08/02	1	64.10	5	64.42	64.10	-4	858	-0.47%
2019/08/01	1	67.20	21	67.51	67.00	-20	879	-2.28%
2019/07/31	0	0.00	100	68.81	68.80	-100	883	-11.32%
2019/07/30	0	0.00	60	71.22	70.00	-60	887	-6.76%
2019/07/29	15	71.90	12	72.03	71.80	3	908	0.33%
2019/07/26	0	0.00	7	72.51	71.80	-7	887	-0.79%
2019/07/25	1	73.10	177	72.24	73.00	-176	862	-20.40%	大賣/鉅額交易
2019/07/24	1	74.00	2	74.85	74.00	-1	843	-0.12%
2019/07/23	0	0.00	112	75.12	74.70	-112	868	-12.90%	大賣/鉅額交易
2019/07/22	0	0.00	78	73.78	74.20	-78	833	-9.36%
2019/07/19	0	0.00	20	73.51	73.90	-20	904	-2.21%
2019/07/18	0	0.00	11	72.56	72.00	-11	983	-1.12%
2019/07/10	0	0.00	2	73.15	72.50	-2	996	-0.20%
2019/07/03	0	0.00	7	71.74	71.00	-7	1,104	-0.63%
2019/07/02	8	72.30	2	71.00	74.20	6	1,176	0.51%
2019/06/21	0	0.00	4	66.10	65.50	-4	1,344	-0.30%
2019/06/20	1	67.20	1	66.60	67.20	0	1,343	0.00%
2019/06/19	2	63.35	0	0.00	63.70	2	1,321	0.15%
2019/06/13	0	0.00	1	63.20	63.20	-1	1,319	-0.08%
2019/06/12	0	0.00	7	63.50	63.10	-7	1,319	-0.53%
2019/06/11	1	63.30	0	0.00	63.30	1	1,321	0.08%
2019/06/10	0	0.00	1	62.20	62.20	-1	1,315	-0.08%
2019/06/06	1	61.60	0	0.00	61.60	1	1,317	0.08%
2019/06/03	0	0.00	2	61.60	61.70	-2	1,343	-0.15%
2019/05/31	0	0.00	1	62.80	62.90	-1	1,358	-0.07%
2019/05/30	0	0.00	5	61.54	61.70	-5	1,367	-0.37%
2019/05/29	0	0.00	6	61.12	61.10	-6	1,380	-0.43%
2019/05/28	2	61.65	7	60.63	61.70	-5	1,393	-0.36%
2019/05/27	7	60.83	0	0.00	61.00	7	1,417	0.49%
2019/05/24	10	61.58	0	0.00	61.30	10	1,422	0.70%
2019/05/21	0	0.00	10	63.21	64.50	-10	1,436	-0.70%
2019/05/17	0	0.00	6	64.52	64.40	-6	1,445	-0.42%
2019/05/16	0	0.00	3	65.77	64.00	-3	1,446	-0.21%
2019/05/15	0	0.00	6	67.50	67.10	-6	1,442	-0.42%
2019/05/14	13	63.11	0	0.00	66.80	13	1,441	0.90%
2019/05/13	0	0.00	28	69.77	67.00	-28	1,432	-1.95%
2019/05/10	0	0.00	16	70.61	69.70	-16	1,425	-1.12%
2019/05/09	18	69.11	0	0.00	70.00	18	1,411	1.27%
2019/05/08	0	0.00	6	73.37	73.20	-6	1,382	-0.43%
2019/05/07	0	0.00	6	76.17	76.10	-6	1,374	-0.44%
2019/05/06	0	0.00	16	76.27	75.30	-16	1,362	-1.17%
2019/05/03	18	81.58	18	81.19	81.70	0	1,332	0.00%
2019/04/29	0	0.00	20	83.19	82.10	-20	1,305	-1.53%
2019/04/26	0	0.00	13	82.72	81.80	-13	1,261	-1.03%
2019/04/25	0	0.00	9	86.83	85.00	-9	1,259	-0.71%
2019/04/24	13	84.08	3	83.13	86.20	10	1,214	0.82%
2019/04/23	9	80.50	1	80.10	80.10	8	1,127	0.71%
2019/04/22	0	0.00	1	81.00	81.00	-1	1,111	-0.09%
2019/04/18	0	0.00	1	78.30	78.30	-1	1,080	-0.09%
2019/04/17	0	0.00	1	79.90	79.90	-1	1,077	-0.09%
2019/04/16	0	0.00	2	80.90	80.90	-2	1,066	-0.19%
2019/04/15	4	81.35	4	81.75	81.70	0	1,044	0.00%
2019/04/12	1	81.80	1	80.90	80.10	0	1,019	0.00%
2019/04/11	0	0.00	1	86.50	82.70	-1	991	-0.10%
2019/04/10	0	0.00	24	84.66	85.60	-24	953	-2.52%
2019/04/09	0	0.00	6	84.20	84.30	-6	917	-0.65%
2019/04/03	3	81.40	3	81.43	81.40	0	785	0.00%
2019/03/06	0	0.00	1	73.90	74.00	-1	538	-0.19%
2019/02/25	2	69.55	0	0.00	70.30	2	481	0.42%
2019/02/12	0	0.00	1	66.00	65.70	-1	488	-0.20%
2019/01/25	1	67.10	0	0.00	67.00	1	487	0.20%
2019/01/16	0	0.00	7	66.89	70.00	-7	463	-1.51%
2019/01/15	7	61.69	6	63.63	64.90	1	423	0.24%
2019/01/14	2	58.60	0	0.00	59.00	2	408	0.49%
2019/01/10	0	0.00	4	57.65	58.80	-4	410	-0.97%
2019/01/09	8	56.89	0	0.00	58.40	8	407	1.96%
2019/01/08	0	0.00	5	56.44	56.50	-5	401	-1.24%
2019/01/07	1	56.90	0	0.00	57.70	1	407	0.25%
2019/01/04	4	56.10	4	55.90	56.40	0	415	0.00%
2019/01/03	0	0.00	11	57.96	57.60	-11	419	-2.62%
2019/01/02	0	0.00	3	59.10	58.10	-3	444	-0.67%
2018/12/28	0	0.00	2	59.20	59.00	-2	451	-0.44%
2018/12/27	0	0.00	6	59.93	59.70	-6	461	-1.30%
2018/12/26	0	0.00	4	60.35	59.40	-4	468	-0.85%
2018/12/25	2	60.60	1	60.40	60.20	1	472	0.21%
2018/12/24	0	0.00	5	62.18	62.00	-5	473	-1.06%
2018/12/21	0	0.00	1	61.90	62.40	-1	481	-0.21%
2018/12/20	0	0.00	17	63.94	63.10	-17	481	-3.53%
2018/12/19	2	65.25	8	65.24	64.80	-6	480	-1.25%
2018/12/18	2	66.00	2	65.85	66.10	0	482	0.00%
2018/12/17	1	66.10	1	66.40	66.40	0	492	0.00%
2018/12/14	4	65.50	4	65.35	65.90	0	495	0.00%
2018/12/13	0	0.00	5	65.92	66.00	-5	501	-1.00%
2018/12/12	2	66.60	1	66.50	66.70	1	502	0.20%
2018/12/11	4	65.70	6	65.20	65.70	-2	508	-0.39%
2018/12/10	0	0.00	10	65.12	65.10	-10	520	-1.92%
2018/12/07	2	67.40	3	68.17	68.00	-1	522	-0.19%
2018/12/06	2	68.30	32	68.78	68.10	-30	524	-5.72%
2018/12/05	5	71.06	10	70.73	70.40	-5	522	-0.96%
2018/12/04	1	73.30	11	74.45	73.50	-10	534	-1.87%
2018/11/30	12	69.93	0	0.00	70.00	12	532	2.25%
2018/11/29	0	0.00	1	70.30	69.30	-1	534	-0.19%
2018/11/28	0	0.00	7	70.26	71.00	-7	532	-1.31%
2018/11/27	3	67.80	7	68.77	69.50	-4	530	-0.75%
2018/11/26	10	66.94	3	66.60	66.50	7	530	1.32%
2018/11/23	6	66.90	8	65.69	65.60	-2	540	-0.37%
2018/11/22	1	68.90	13	68.00	67.60	-12	543	-2.21%
2018/11/21	2	70.80	21	69.57	69.80	-19	549	-3.46%
2018/11/20	0	0.00	7	71.50	72.00	-7	550	-1.27%
2018/11/19	6	68.97	0	0.00	69.80	6	562	1.07%
2018/11/16	1	70.60	2	70.50	69.20	-1	569	-0.18%
2018/11/14	0	0.00	8	70.89	71.40	-8	589	-1.36%
2018/11/13	3	69.80	0	0.00	70.10	3	601	0.50%
2018/11/12	5	70.50	5	70.20	70.50	0	640	0.00%
2018/11/09	0	0.00	11	68.24	69.60	-11	654	-1.68%
2018/11/07	4	62.70	4	62.55	62.70	0	699	0.00%
2018/11/06	4	57.58	3	57.37	57.00	1	700	0.14%
2018/11/05	2	58.80	0	0.00	58.00	2	702	0.28%
2018/11/02	1	60.60	1	60.90	59.10	0	700	0.00%
2018/10/31	0	0.00	2	58.15	57.70	-2	691	-0.29%
2018/10/30	5	52.56	0	0.00	54.30	5	687	0.73%
2018/10/29	6	51.08	0	0.00	51.50	6	683	0.88%
2018/10/26	37	50.22	0	0.00	50.30	37	685	5.40%
2018/10/25	11	53.21	0	0.00	52.00	11	681	1.61%
2018/10/24	2	57.60	0	0.00	57.10	2	676	0.30%
2018/10/22	8	60.29	0	0.00	60.60	8	684	1.17%
2018/10/19	5	59.76	55	59.74	60.00	-50	684	-7.30%
2018/10/18	4	63.35	0	0.00	62.40	4	679	0.59%
2018/10/17	14	64.14	0	0.00	63.90	14	682	2.05%
2018/10/16	6	63.15	0	0.00	62.80	6	680	0.88%
2018/10/15	8	61.99	0	0.00	61.10	8	680	1.18%
2018/10/12	33	61.13	0	0.00	63.50	33	678	4.86%
2018/10/11	12	62.77	0	0.00	62.40	12	673	1.78%
2018/10/09	8	69.50	7	69.43	69.30	1	676	0.15%
2018/10/08	5	77.62	1	78.60	77.00	4	668	0.60%
2018/10/05	4	82.43	29	82.13	79.00	-25	677	-3.69%
2018/10/04	0	0.00	81	85.76	85.20	-81	668	-12.11%
2018/10/03	0	0.00	7	89.06	88.00	-7	661	-1.06%
2018/10/02	3	91.00	2	90.20	90.90	1	662	0.15%
2018/10/01	6	90.13	0	0.00	90.80	6	665	0.90%
2018/09/28	0	0.00	6	89.37	89.30	-6	674	-0.89%
2018/09/27	3	90.60	7	89.60	89.40	-4	692	-0.58%
2018/09/26	1	91.30	1	91.50	90.20	0	701	0.00%
2018/09/21	3	91.90	0	0.00	93.00	3	708	0.42%
2018/09/20	3	91.10	6	91.07	91.00	-3	701	-0.43%
2018/09/19	6	92.42	8	92.83	92.30	-2	698	-0.29%
2018/09/18	0	0.00	1	90.50	90.40	-1	693	-0.14%
2018/09/17	0	0.00	4	92.13	93.80	-4	689	-0.58%
2018/09/13	3	87.50	1	87.90	88.60	2	671	0.30%
2018/09/12	1	88.60	0	0.00	88.00	1	665	0.15%
2018/09/11	106	89.24	2	91.30	91.00	104	664	15.64%	大買/鉅額交易
2018/09/10	16	87.60	15	86.60	86.10	1	659	0.15%
2018/08/27	0	0.00	10	104.95	109.50	-10	631	-1.58%
2018/08/24	10	103.75	0	0.00	102.00	10	621	1.61%
2018/08/17	80	121.47	0	0.00	122.50	80	513	15.58%