生達 (1720)-美商高盛券商分點個股進出

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
64.4
漲跌
▼0.3
漲幅
-0.46%
成交量
161張
產業
上市生技醫療類股
231人加入追蹤

立即追蹤
本地時間:14:30

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－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
2024/12/03	4	64.68	0	0.00	64.40	4	301	1.33%
2024/11/29	4	64.20	10	64.12	64.90	-6	303	-1.98%
2024/11/28	0	0.00	3	63.50	63.60	-3	301	-1.00%
2024/11/26	10	64.66	0	0.00	64.50	10	304	3.29%
2024/11/25	17	64.46	0	0.00	64.50	17	303	5.60%
2024/11/22	8	64.39	0	0.00	64.40	8	301	2.66%
2024/11/21	23	64.40	12	64.15	63.90	11	300	3.66%
2024/11/20	22	63.12	0	0.00	63.60	22	296	7.42%
2024/11/19	4	62.58	10	62.10	62.60	-6	299	-2.00%
2024/11/18	0	0.00	21	62.94	62.70	-21	303	-6.92%
2024/11/15	2	63.65	27	63.63	63.30	-25	302	-8.26%
2024/11/14	0	0.00	23	63.32	63.30	-23	303	-7.58%
2024/11/13	4	63.90	7	63.74	63.60	-3	305	-0.98%
2024/11/12	9	63.48	4	63.38	63.30	5	311	1.61%
2024/11/11	19	63.56	4	63.58	63.50	15	316	4.74%
2024/11/08	16	64.20	9	64.54	64.00	7	319	2.19%
2024/11/07	12	64.34	4	64.40	64.50	8	328	2.44%
2024/11/05	3	63.83	9	63.78	63.80	-6	354	-1.69%
2024/11/04	7	63.41	34	63.29	63.30	-27	372	-7.24%
2024/11/01	10	63.39	7	63.36	63.60	3	394	0.76%
2024/10/30	11	63.35	9	63.26	63.50	2	410	0.49%
2024/10/29	2	63.90	5	63.52	63.50	-3	420	-0.71%
2024/10/28	0	0.00	1	64.20	64.20	-1	431	-0.23%
2024/10/25	1	64.50	39	64.31	64.20	-38	451	-8.42%
2024/10/24	1	64.42	23	64.32	64.30	-22	492	-4.46%
2024/10/23	4	64.53	13	64.52	64.50	-9	552	-1.63%
2024/10/22	4	64.50	3	64.57	64.50	1	596	0.17%
2024/10/21	6	65.07	15	65.02	65.00	-9	616	-1.46%
2024/10/18	8	64.99	7	65.03	64.90	1	648	0.15%
2024/10/17	2	65.30	24	65.16	65.50	-22	664	-3.31%
2024/10/16	43.4	64.36	199	66.79	66.80	-155.6	658	-23.62%	大賣/鉅額交易
2024/10/15	25	63.86	0	0.00	64.00	25	645	3.87%
2024/10/14	11	63.96	0	0.00	63.90	11	647	1.70%
2024/10/11	16	64.01	24	63.94	64.00	-8	649	-1.23%
2024/10/09	13	64.15	18	64.24	64.00	-5	656	-0.76%
2024/10/08	14	64.96	19	64.92	64.60	-5	656	-0.76%
2024/10/07	43	65.04	2	65.05	65.30	41	661	6.20%
2024/10/04	0	0.00	20	63.79	63.60	-20	656	-3.05%
2024/10/01	1	64.40	15	64.49	64.40	-14	650	-2.15%
2024/09/30	7	64.69	5	64.72	64.50	2	664	0.30%
2024/09/27	6	64.47	32	64.49	64.50	-26	668	-3.89%
2024/09/26	7	64.69	1	64.40	64.50	6	670	0.90%
2024/09/25	16	64.56	10	64.61	64.50	6	675	0.89%
2024/09/24	2	64.55	11	65.13	64.70	-9	676	-1.33%
2024/09/23	12	65.16	6	65.13	65.10	6	682	0.88%
2024/09/20	14	65.07	8	64.95	65.10	6	689	0.87%
2024/09/19	11	64.77	1	64.30	64.80	10	702	1.42%
2024/09/18	1	64.40	5	64.42	64.30	-4	723	-0.55%
2024/09/16	3	64.53	3	64.77	64.70	0	731	0.00%
2024/09/13	3	64.20	10	64.08	64.40	-7	752	-0.93%
2024/09/12	15	64.39	1	64.30	64.50	14	758	1.85%
2024/09/11	7	63.96	5	63.80	63.70	2	762	0.26%
2024/09/10	5	64.52	20	63.90	63.90	-15	767	-1.96%
2024/09/09	5	64.14	6	64.15	64.40	-1	767	-0.13%
2024/09/06	1	64.80	18	64.63	64.90	-17	771	-2.20%
2024/09/05	6	64.57	16	64.80	65.00	-10	778	-1.28%
2024/09/04	5	64.68	39	64.16	64.30	-34	792	-4.29%
2024/09/03	19	66.46	3	66.50	66.40	16	796	2.01%
2024/09/02	6	66.62	4	66.50	66.60	2	800	0.25%
2024/08/30	3	66.77	4	66.53	66.50	-1	802	-0.12%
2024/08/29	1	66.60	8	66.64	66.50	-7	814	-0.86%
2024/08/28	15	66.62	9	66.67	66.80	6	817	0.73%
2024/08/26	9	66.21	1	66.20	66.20	8	819	0.98%
2024/08/23	7	65.86	3	65.87	65.90	4	820	0.49%
2024/08/22	0	0.00	9	66.57	65.80	-9	822	-1.09%
2024/08/21	2	66.60	28.7	66.42	66.60	-26.7	826	-3.23%
2024/08/20	11	66.31	29	66.44	66.30	-18	829	-2.17%
2024/08/19	1	65.80	45	65.73	65.60	-44	836	-5.26%
2024/08/16	2	66.00	30	65.97	65.80	-28	849	-3.29%
2024/08/15	14	65.51	18	65.57	65.30	-4	863	-0.46%
2024/08/14	1	65.70	21	65.58	65.30	-20	917	-2.18%
2024/08/13	6	65.40	24	65.50	65.90	-18	1,002	-1.80%
2024/08/12	1	66.40	88	66.10	65.80	-87	1,018	-8.54%
2024/08/09	35	66.39	35	66.36	66.10	0	1,021	0.00%
2024/08/08	14	65.14	39	65.11	65.10	-25	1,033	-2.42%
2024/08/07	13	66.40	39	66.47	66.30	-26	1,039	-2.50%
2024/08/06	58	65.79	29	65.81	66.20	29	1,054	2.75%
2024/08/05	11	66.30	34	66.52	66.40	-23	1,045	-2.20%
2024/08/02	10	71.25	49	71.59	70.50	-39	1,037	-3.76%
2024/08/01	22	73.16	40	72.96	73.30	-18	1,024	-1.76%
2024/07/31	27	74.61	43	74.50	74.40	-16	1,014	-1.58%
2024/07/30	18	74.66	32	74.58	74.60	-14	1,002	-1.40%
2024/07/29	100	77.00	21	77.85	75.50	79	984	8.03%
2024/07/26	39	78.27	72	76.88	78.70	-33	942	-3.50%
2024/07/23	118	76.13	12	76.67	77.40	106	885	11.97%	大買/鉅額交易
2024/07/22	35	74.07	14	75.02	73.20	21	846	2.48%
2024/07/19	14	74.81	44	75.76	73.50	-30	825	-3.63%
2024/07/18	111	74.71	5	75.00	75.80	106	796	13.31%	大買/鉅額交易
2024/07/17	8	74.14	1	74.00	74.00	7	780	0.90%
2024/07/16	44	74.08	8	73.88	74.00	36	781	4.60%
2024/07/15	23	72.91	0	0.00	73.20	23	787	2.92%
2024/07/12	32	72.48	3	72.50	72.10	29	788	3.68%
2024/07/11	7	72.59	7	72.67	72.70	0	790	0.00%
2024/07/10	5	72.14	0	0.00	72.20	5	801	0.62%
2024/07/09	66	72.04	8	72.03	71.90	58	806	7.19%
2024/07/08	10	73.29	36	73.40	72.80	-26	807	-3.22%
2024/07/05	41	73.43	9	73.38	73.40	32	817	3.91%
2024/07/04	11	73.05	61	73.41	72.80	-50	821	-6.08%
2024/07/03	38	74.80	36	74.56	75.00	2	811	0.25%
2024/07/02	14	74.50	36	74.45	74.30	-22	810	-2.71%
2024/07/01	92	74.76	28	74.65	74.90	64	809	7.91%
2024/06/28	21	73.95	12	73.81	74.20	9	804	1.12%
2024/06/27	17	74.59	51	74.41	73.80	-34	801	-4.24%
2024/06/26	42	73.99	9	73.93	73.90	33	790	4.17%
2024/06/25	8	73.83	17	73.85	73.80	-9	789	-1.14%
2024/06/24	79	73.52	8	73.36	73.90	71	780	9.10%
2024/06/21	4	72.25	36	72.27	72.00	-32	764	-4.19%
2024/06/20	38	72.20	2	71.60	72.90	36	758	4.75%
2024/06/19	13	71.32	7	71.31	71.00	6	738	0.81%
2024/06/18	81	71.33	11	71.07	71.50	70	738	9.48%
2024/06/17	18	71.07	16	71.19	70.70	2	739	0.27%
2024/06/14	25	71.00	14	71.03	71.10	11	738	1.49%
2024/06/13	22	71.15	8	70.90	70.80	14	741	1.89%
2024/06/12	25	71.70	12	71.65	71.40	13	739	1.76%
2024/06/11	61	71.57	26.6	71.74	71.50	34.4	736	4.68%
2024/06/07	145	71.18	0	0.00	71.20	145	726	19.95%	大買/鉅額交易
2024/06/06	25	70.46	18	70.33	70.10	7	718	0.97%
2024/06/05	17	70.88	3	70.80	70.90	14	717	1.95%
2024/06/04	23	70.81	38	71.01	70.90	-15	725	-2.07%
2024/06/03	30	69.97	1	69.80	70.00	29	722	4.02%
2024/05/31	26.3	69.72	3	69.70	69.90	23.3	723	3.21%
2024/05/30	10	69.28	2	69.25	69.10	8	727	1.10%
2024/05/29	7	69.74	1	69.60	69.70	6	729	0.82%
2024/05/28	8	69.55	25	69.30	69.50	-17	735	-2.31%
2024/05/27	9	69.42	13	69.42	69.40	-4	752	-0.53%
2024/05/24	13	69.76	4	70.05	69.50	9	755	1.19%
2024/05/23	7	70.46	7	70.24	70.70	0	761	0.00%
2024/05/22	56	70.36	17	71.36	70.30	39	754	5.17%
2024/05/21	37	70.89	0	0.00	71.20	37	743	4.98%
2024/05/20	43	71.79	49	72.85	70.60	-6	730	-0.82%
2024/05/17	57	72.42	14	71.56	72.10	43	678	6.34%
2024/05/16	42	68.36	6	68.75	68.90	36	601	5.99%
2024/05/15	55	67.88	20	68.09	68.00	35	616	5.67%
2024/05/14	7	68.20	15	67.93	68.30	-8	633	-1.26%
2024/05/13	2	67.95	4	67.90	67.90	-2	615	-0.33%
2024/05/10	41	67.58	2	67.15	67.40	39	599	6.51%
2024/05/09	36	65.75	11	65.29	66.00	25	569	4.39%
2024/05/08	22	65.17	3	65.10	65.20	19	560	3.39%
2024/05/07	3	63.83	26	63.51	63.50	-23	548	-4.19%
2024/05/06	1	63.50	15	63.65	63.50	-14	548	-2.55%
2024/05/02	4	63.10	36	63.13	63.20	-32	546	-5.85%
2024/04/30	9	63.40	12	63.20	63.20	-3	547	-0.55%
2024/04/29	2	63.35	28	63.12	63.10	-26	548	-4.74%
2024/04/26	2	63.10	15	62.95	63.00	-13	545	-2.38%
2024/04/25	0	0.00	8	62.45	62.20	-8	541	-1.48%
2024/04/24	4	62.63	1	62.70	62.70	3	543	0.55%
2024/04/23	13	62.23	10	62.30	62.30	3	548	0.55%
2024/04/22	27	61.38	1	61.20	61.50	26	547	4.75%
2024/04/19	6	61.40	36	61.13	60.90	-30	548	-5.47%
2024/04/18	0	0.00	1	61.60	62.00	-1	537	-0.19%
2024/04/17	16	62.24	2	62.05	62.40	14	537	2.61%
2024/04/16	20	62.05	45.7	62.08	62.00	-25.7	551	-4.67%
2024/04/15	6	63.63	0.2	63.90	63.60	5.8	541	1.07%
2024/04/12	23	64.24	33	64.51	64.20	-10	537	-1.86%
2024/04/11	15	64.71	5	64.68	64.70	10	545	1.83%
2024/04/10	2	66.00	19	65.92	65.70	-17	535	-3.17%
2024/04/09	5	66.52	4	66.65	66.50	1	535	0.19%
2024/04/08	4	66.48	0	0.00	66.50	4	535	0.75%
2024/04/03	0	0.00	18	65.64	65.70	-18	533	-3.37%
2024/04/02	1	66.50	5	66.42	66.40	-4	534	-0.75%
2024/04/01	12	66.33	9	66.32	66.40	3	536	0.56%
2024/03/29	1	66.60	7	66.09	66.40	-6	533	-1.12%
2024/03/28	1	66.70	12	66.50	66.20	-11	532	-2.06%
2024/03/27	1	66.20	1	65.60	66.30	0	529	0.00%
2024/03/26	1	66.10	9	65.43	65.20	-8	538	-1.48%
2024/03/25	2	66.05	0	0.00	66.10	2	539	0.37%
2024/03/22	3	66.00	4	65.68	65.90	-1	550	-0.18%
2024/03/21	1	65.80	7	65.89	65.70	-6	559	-1.07%
2024/03/20	7	66.07	3	65.60	65.90	4	561	0.71%
2024/03/19	0	0.00	20	65.50	65.40	-20	560	-3.57%
2024/03/18	0	0.00	18	65.16	65.20	-18	561	-3.21%
2024/03/15	4	65.10	9	65.19	64.90	-5	568	-0.88%
2024/03/14	6	65.60	0	0.00	65.60	6	576	1.04%
2024/03/13	0	0.00	1	66.00	65.40	-1	579	-0.17%
2024/03/12	4	65.63	0	0.00	65.80	4	584	0.68%
2024/03/11	11	65.18	0	0.00	65.30	11	597	1.84%
2024/03/08	1	65.40	10	66.11	65.40	-9	618	-1.46%
2024/03/07	5	66.38	6.2	66.13	66.40	-1.2	658	-0.19%
2024/03/06	14	67.06	0	0.00	66.80	14	679	2.06%
2024/03/05	7	66.97	1	66.80	67.00	6	688	0.87%
2024/03/04	0	0.00	12	66.55	66.40	-12	698	-1.72%
2024/03/01	5	66.82	9	66.52	66.50	-4	750	-0.53%
2024/02/29	0	0.00	23	66.41	66.90	-23	837	-2.75%
2024/02/27	9	68.22	5	68.24	68.10	4	820	0.49%
2024/02/26	38	68.01	7	68.50	68.50	31	815	3.80%
2024/02/23	20	67.34	7	67.43	67.10	13	810	1.60%
2024/02/22	58	67.75	1	67.90	67.80	57	809	7.04%
2024/02/21	6	67.63	2.2	67.60	67.60	3.8	815	0.46%
2024/02/20	5	67.86	17	67.72	67.70	-12	827	-1.45%
2024/02/19	12	68.28	3	68.33	68.00	9	823	1.09%
2024/02/16	55	68.66	20	67.87	68.40	35	813	4.30%
2024/02/15	64	66.62	1	66.20	67.00	63	776	8.11%
2024/02/05	1	64.30	47	63.87	64.20	-46	753	-6.10%
2024/02/02	13	64.48	6	64.43	64.40	7	754	0.93%
2024/02/01	29	64.44	0	0.00	64.40	29	754	3.84%
2024/01/31	4	64.18	0	0.00	64.10	4	761	0.53%
2024/01/30	1	64.20	7	64.30	64.20	-6	768	-0.78%
2024/01/29	16	64.41	4	64.60	64.80	12	771	1.56%
2024/01/26	0	0.00	22	64.00	63.90	-22	771	-2.85%
2024/01/24	3	64.07	10	64.11	64.00	-7	773	-0.91%
2024/01/23	7	63.90	2	63.95	64.10	5	775	0.64%
2024/01/22	17	63.73	1	63.40	63.60	16	780	2.05%
2024/01/19	8	63.24	2	63.00	63.40	6	789	0.76%
2024/01/18	8	62.84	67	62.85	62.90	-59	790	-7.47%
2024/01/17	2	63.70	40	63.37	63.10	-38	790	-4.81%
2024/01/16	3	64.57	14	64.58	64.50	-11	785	-1.40%
2024/01/15	11	65.24	1	64.60	65.20	10	786	1.27%
2024/01/12	8	64.56	27	64.34	64.30	-19	789	-2.41%
2024/01/11	8	64.74	42	64.55	64.70	-34	792	-4.29%
2024/01/10	1	64.50	63	64.35	64.60	-62	806	-7.69%
2024/01/09	33	66.63	16	66.52	66.60	17	792	2.15%
2024/01/08	4	66.35	27	66.24	66.30	-23	794	-2.90%
2024/01/05	27	66.44	1	65.80	66.50	26	799	3.25%
2024/01/04	2	64.90	23	64.74	64.70	-21	790	-2.66%
2024/01/03	12	65.87	16	65.16	65.20	-4	834	-0.48%
2024/01/02	13	65.75	12	65.84	65.40	1	829	0.12%
2023/12/29	15	65.90	6	65.78	65.90	9	826	1.09%
2023/12/28	5	66.20	3	66.30	66.00	2	829	0.24%
2023/12/27	22	66.30	29	66.24	66.30	-7	832	-0.84%
2023/12/26	5	65.72	0	0.00	65.80	5	832	0.60%
2023/12/25	16	65.32	1	65.20	65.20	15	836	1.79%
2023/12/22	5	65.12	20	65.02	65.10	-15	836	-1.79%
2023/12/21	24	66.13	14	66.16	65.30	10	835	1.20%
2023/12/20	45	66.40	19.2	66.24	66.20	25.8	829	3.10%
2023/12/19	13	66.68	20	66.80	66.50	-7	828	-0.85%
2023/12/18	37	67.49	0	0.00	67.40	37	823	4.49%
2023/12/15	14	66.81	22	66.37	66.60	-8	814	-0.98%
2023/12/14	22	66.90	7.2	66.87	66.50	14.8	813	1.81%
2023/12/13	30	66.65	17	66.51	66.40	13	813	1.60%
2023/12/12	9	66.78	12	66.66	66.60	-3	815	-0.37%
2023/12/11	24	67.60	36	67.41	67.50	-12	811	-1.48%
2023/12/08	3	66.67	19	66.73	66.50	-16	826	-1.94%
2023/12/07	10	66.92	51.7	67.14	66.70	-41.7	845	-4.93%
2023/12/06	24	67.67	15	67.91	67.50	9	857	1.05%
2023/12/05	16	68.74	45	68.77	68.20	-29	842	-3.44%
2023/12/04	36	69.38	21	69.16	69.90	15	824	1.82%
2023/12/01	51	67.84	57	67.72	68.00	-6	781	-0.77%
2023/11/30	1	66.60	36	66.91	66.50	-35	752	-4.65%
2023/11/29	5	67.28	27	66.83	66.90	-22	742	-2.96%
2023/11/28	10	66.70	103	66.62	66.10	-93	736	-12.63%	大賣/
2023/11/27	245	68.79	18	68.03	68.70	227	685	33.12%	大買/鉅額交易
2023/11/24	38	63.59	1	63.80	63.60	37	597	6.19%
2023/11/22	16	63.39	2	63.50	63.60	14	599	2.34%
2023/11/21	1	62.90	8	62.89	62.80	-7	591	-1.18%
2023/11/20	11	63.07	6	63.00	62.90	5	593	0.84%
2023/11/17	23	62.40	40	62.15	62.20	-17	590	-2.88%
2023/11/16	15	61.07	70	60.97	61.30	-55	577	-9.53%
2023/11/15	11	60.55	3	60.37	60.40	8	579	1.38%
2023/11/14	1	60.40	33	60.22	60.10	-32	591	-5.41%
2023/11/13	6	59.90	51	59.96	59.90	-45	596	-7.55%
2023/11/10	5	61.14	19	60.79	60.80	-14	597	-2.34%
2023/11/09	20	61.35	2.3	61.41	61.20	17.7	603	2.94%
2023/11/08	20	61.23	4	61.23	61.00	16	635	2.52%
2023/11/07	13	61.79	43	61.79	61.50	-30	657	-4.57%
2023/11/06	43	61.65	0	0.00	61.70	43	730	5.89%
2023/11/03	21	61.31	6	61.30	61.50	15	734	2.04%
2023/11/02	8	61.15	0	0.00	61.00	8	736	1.09%
2023/11/01	39	60.79	2	60.80	60.80	37	741	4.99%
2023/10/31	15	61.11	8	60.51	60.40	7	747	0.94%
2023/10/30	20	61.10	10	61.18	61.20	10	766	1.31%
2023/10/27	56	60.79	8	61.00	60.90	48	766	6.26%
2023/10/26	11	60.08	8	60.00	59.80	3	766	0.39%
2023/10/25	10	60.50	13	60.46	60.40	-3	779	-0.39%
2023/10/24	9	59.76	7	59.90	60.00	2	785	0.25%
2023/10/23	20	59.36	12	59.32	59.40	8	796	1.00%
2023/10/20	5	58.56	31	58.59	58.70	-26	800	-3.25%
2023/10/19	30	59.91	47	59.70	59.80	-17	801	-2.12%
2023/10/18	0	0.00	193	59.93	60.30	-193	806	-23.93%	大賣/鉅額交易
2023/10/17	1	60.30	20	60.28	60.30	-19	796	-2.39%
2023/10/16	8	60.59	95	60.39	60.20	-87	811	-10.72%
2023/10/13	2	61.45	41	61.51	61.10	-39	821	-4.75%
2023/10/12	2	61.90	85	61.21	61.50	-83	830	-10.00%
2023/10/11	5	62.04	235	61.77	61.10	-230	838	-27.45%	大賣/鉅額交易
2023/10/06	13	66.27	3	66.47	66.50	10	801	1.25%
2023/10/05	10	65.73	1	65.50	65.60	9	820	1.10%
2023/10/04	13	64.98	27	64.76	65.00	-14	847	-1.65%
2023/10/03	13	66.28	0	0.00	66.10	13	850	1.53%
2023/10/02	4	65.63	17	65.76	66.10	-13	859	-1.51%
2023/09/28	13	65.55	2	66.10	66.10	11	862	1.28%
2023/09/27	4	64.95	2	64.60	64.50	2	867	0.23%
2023/09/26	5	65.34	7	65.23	64.80	-2	882	-0.23%
2023/09/25	37	65.68	2	66.00	65.80	35	904	3.87%
2023/09/22	21	64.69	10	64.52	64.80	11	928	1.18%
2023/09/21	12	64.68	4	64.60	64.50	8	946	0.85%
2023/09/20	7	65.59	8	65.45	65.20	-1	954	-0.10%
2023/09/19	8	65.96	2	66.30	65.80	6	996	0.60%
2023/09/18	3	66.70	11	66.72	66.60	-8	998	-0.80%
2023/09/15	25	66.83	1	66.40	66.40	24	1,003	2.39%
2023/09/14	12	66.97	13	66.98	67.00	-1	1,009	-0.10%
2023/09/13	19	67.12	48	66.89	67.20	-29	1,014	-2.86%
2023/09/12	75	65.97	12	65.78	66.20	63	999	6.30%
2023/09/11	161	65.20	11	64.96	64.80	150	989	15.16%	大買/鉅額交易
2023/09/08	42	63.25	17	62.94	63.60	25	983	2.54%
2023/09/07	13	63.52	33	63.58	63.50	-20	995	-2.01%
2023/09/06	34	64.33	1	64.20	64.30	33	1,021	3.23%
2023/09/05	9	63.80	17	63.48	63.40	-8	1,045	-0.76%
2023/09/04	15	64.01	48	63.96	63.90	-33	1,158	-2.85%
2023/09/01	24	64.55	21	64.65	64.60	3	1,224	0.25%
2023/08/31	22	63.85	2	63.60	63.80	20	1,247	1.60%
2023/08/30	36	62.93	1	61.80	62.90	35	1,256	2.78%
2023/08/29	24	61.68	12	61.56	61.70	12	1,261	0.95%
2023/08/28	4	61.63	7	61.69	61.50	-3	1,272	-0.24%
2023/08/25	0	0.00	48	62.48	62.50	-48	1,276	-3.76%
2023/08/24	11	62.75	60	62.71	62.70	-49	1,282	-3.82%
2023/08/23	7	63.50	67	63.17	63.00	-60	1,291	-4.65%
2023/08/22	6	64.12	5	64.06	64.00	1	1,303	0.08%
2023/08/21	16	63.96	5	63.92	63.80	11	1,317	0.83%
2023/08/18	144	64.67	36	64.29	64.10	108	1,326	8.14%	大買/鉅額交易
2023/08/17	26	63.02	4	62.20	63.20	22	1,326	1.66%
2023/08/16	12	63.13	11	63.05	63.00	1	1,343	0.07%
2023/08/15	35	63.07	25	62.72	63.00	10	1,372	0.73%
2023/08/14	12	63.07	94	62.07	61.70	-82	1,389	-5.90%
2023/08/11	84	65.34	55	65.02	65.40	29	1,378	2.10%
2023/08/10	140	65.21	91	64.93	64.70	49	1,362	3.60%	大買/
2023/08/09	15	62.29	32	62.07	62.00	-17	1,305	-1.30%
2023/08/08	7	61.60	21	61.24	61.20	-14	1,333	-1.05%
2023/08/07	16	61.68	34	61.50	61.90	-18	1,418	-1.27%
2023/08/04	15	61.09	19	61.09	61.00	-4	1,461	-0.27%
2023/08/02	24	63.36	68	63.61	63.40	-44	1,525	-2.88%
2023/08/01	3	64.50	37	64.42	64.50	-34	1,550	-2.19%
2023/07/31	6	64.57	31	64.53	64.40	-25	1,601	-1.56%
2023/07/28	14	64.36	52	64.59	64.30	-38	1,685	-2.25%
2023/07/27	69	65.53	139	65.32	65.40	-70	1,728	-4.05%	大賣/
2023/07/26	1	65.20	38	65.77	65.20	-37	1,852	-2.00%
2023/07/25	33	66.52	22	66.44	66.60	11	2,077	0.53%
2023/07/24	23	66.56	22	66.38	66.30	1	2,158	0.05%
2023/07/21	9	67.24	19	66.45	66.10	-10	2,209	-0.45%
2023/07/20	7	66.56	10	66.75	66.50	-3	2,334	-0.13%
2023/07/19	107	67.05	10	66.71	66.60	97	2,425	4.00%	大買/
2023/07/18	4	66.23	66	66.68	65.70	-62	2,501	-2.48%
2023/07/17	22	67.64	66	67.53	67.70	-44	2,548	-1.73%
2023/07/14	33	64.85	67	65.59	66.00	-34	2,671	-1.27%
2023/07/13	33	64.88	58	64.91	64.90	-25	2,825	-0.88%
2023/07/12	68	64.46	48	65.08	64.30	20	2,978	0.67%
2023/07/11	60	65.55	49	65.70	65.50	11	2,990	0.37%
2023/07/10	37	67.40	14	67.38	67.20	23	2,990	0.77%
2023/07/07	56	68.09	38	68.20	67.80	18	2,998	0.60%
2023/07/06	25	69.24	21	69.64	69.10	4	2,991	0.13%
2023/07/05	61	70.12	16	69.93	69.90	45	2,993	1.50%
2023/07/04	44	70.00	13	69.68	69.60	31	2,990	1.04%
2023/07/03	15	70.88	26	70.70	70.70	-11	2,981	-0.37%
2023/06/30	84	71.39	66	71.13	71.80	18	2,960	0.61%
2023/06/29	8	70.40	90	70.19	70.30	-82	2,938	-2.79%
2023/06/28	15	69.01	123	68.90	69.00	-108	2,931	-3.68%	大賣/鉅額交易
2023/06/27	13	69.15	259	69.39	69.00	-246	2,927	-8.40%	大賣/鉅額交易
2023/06/26	0	0.00	101	67.97	67.70	-101	2,900	-3.48%	大賣/鉅額交易
2023/06/21	19	68.03	40	68.12	68.20	-21	2,898	-0.72%
2023/06/20	70	68.71	57	68.50	68.30	13	2,899	0.45%
2023/06/19	68	69.18	15	69.14	69.20	53	2,896	1.83%
2023/06/16	9	70.08	34	70.03	69.70	-25	2,893	-0.86%
2023/06/15	24	69.81	18	70.15	70.00	6	2,898	0.21%
2023/06/14	20	69.76	71	70.08	69.80	-51	2,919	-1.75%
2023/06/13	22	70.60	45	70.43	70.30	-23	2,948	-0.78%
2023/06/12	18	70.82	89	71.12	70.60	-71	2,964	-2.40%
2023/06/09	17	73.14	81	72.62	73.30	-64	2,948	-2.17%
2023/06/08	36	73.80	413	74.69	72.10	-377	2,933	-12.85%	大賣/鉅額交易
2023/06/07	135	76.33	147	76.04	78.00	-12	2,844	-0.42%	大買/大賣/
2023/06/06	4	74.08	30	74.56	74.30	-26	2,789	-0.93%
2023/06/05	73	72.52	9	72.46	72.70	64	2,778	2.30%
2023/06/02	40	71.67	3	71.73	71.60	37	2,795	1.32%
2023/06/01	39	71.44	9	71.47	71.50	30	2,829	1.06%
2023/05/31	152	70.78	8	70.39	70.90	144	2,857	5.04%	大買/鉅額交易
2023/05/30	40	70.42	5	70.42	70.10	35	2,912	1.20%
2023/05/29	216	70.74	11	70.90	70.80	205	2,996	6.84%	大買/鉅額交易
2023/05/26	32	69.93	74	70.11	69.90	-42	2,987	-1.41%
2023/05/25	23	70.62	27	70.84	71.20	-4	2,979	-0.13%
2023/05/24	49	70.84	77	70.59	70.90	-28	2,989	-0.94%
2023/05/23	17	70.78	58	70.85	71.10	-41	2,988	-1.37%
2023/05/22	45	70.08	79	70.07	70.10	-34	2,979	-1.14%
2023/05/19	7	69.50	109	69.63	69.40	-102	2,966	-3.44%	大賣/鉅額交易
2023/05/18	9	69.16	93	69.22	69.00	-84	2,941	-2.86%
2023/05/17	0	0.00	133	68.76	69.00	-133	2,930	-4.54%	大賣/鉅額交易
2023/05/16	5	67.72	148	68.01	68.10	-143	2,937	-4.87%	大賣/鉅額交易
2023/05/15	25	66.98	50	66.98	67.10	-25	2,951	-0.85%
2023/05/12	227	68.55	80	70.04	67.80	147	2,950	4.98%	大買/鉅額交易
2023/05/11	227	68.55	80	70.04	68.10	147	2,937	5.00%	大買/鉅額交易
2023/05/10	118	73.02	51	73.07	72.70	67	2,863	2.34%	大買/
2023/05/09	426	72.10	23	75.00	71.70	403	2,840	14.19%	大買/鉅額交易
2023/05/08	160	75.00	53	75.07	75.00	107	2,810	3.81%	大買/鉅額交易
2023/05/05	130	74.83	89	74.99	74.70	41	2,783	1.47%	大買/
2023/05/04	49	74.66	248	75.76	75.00	-199	2,750	-7.23%	大賣/鉅額交易
2023/05/03	49	74.39	131	74.40	74.10	-82	2,669	-3.07%	大賣/
2023/05/02	89	75.31	143	74.21	74.00	-54	2,624	-2.06%	大賣/
2023/04/28	327	75.01	283	74.89	76.20	44	2,506	1.76%	大買/大賣/
2023/04/27	46	69.18	117	69.66	69.70	-71	2,280	-3.11%	大賣/
2023/04/26	46	67.74	185	67.91	68.80	-139	2,205	-6.30%	大賣/鉅額交易
2023/04/25	34	67.42	360	67.75	68.10	-326	2,186	-14.91%	大賣/鉅額交易
2023/04/24	86	66.63	542	66.73	67.30	-456	2,079	-21.93%	大賣/鉅額交易
2023/04/21	434	65.31	55	66.62	64.10	379	2,012	18.83%	大買/鉅額交易
2023/04/20	212	67.49	36	66.97	66.40	176	1,970	8.93%	大買/鉅額交易
2023/04/19	352	69.59	327	71.09	69.00	25	1,967	1.27%	大買/大賣/
2023/04/18	758	68.35	123	66.53	68.60	635	1,890	33.58%	大買/大賣/鉅額交易
2023/04/17	547	65.22	52	63.06	64.00	495	1,772	27.92%	大買/鉅額交易
2023/04/14	58	59.53	63	59.25	59.70	-5	1,675	-0.30%
2023/04/13	24	58.39	44	58.42	58.30	-20	1,751	-1.14%
2023/04/12	116	56.76	14	56.99	57.20	102	1,825	5.59%	大買/鉅額交易
2023/04/11	40	56.10	19	56.15	56.10	21	1,952	1.08%
2023/04/10	49	56.06	47	56.12	56.10	2	2,170	0.09%
2023/04/07	4	55.73	9	55.51	55.40	-5	2,606	-0.19%
2023/04/06	111	55.57	3	55.50	55.70	108	2,772	3.90%	大買/鉅額交易
2023/03/31	60	55.25	15	55.22	55.30	45	2,946	1.53%
2023/03/30	47	55.02	23	55.00	54.90	24	3,083	0.78%
2023/03/29	35	55.33	18	55.22	55.10	17	3,226	0.53%
2023/03/28	4	54.40	28	55.01	54.40	-24	3,399	-0.71%
2023/03/27	11	54.95	43	54.92	55.10	-32	3,667	-0.87%
2023/03/24	1	54.50	17	54.03	54.50	-16	3,966	-0.40%
2023/03/23	8	53.83	54	53.79	53.70	-46	4,251	-1.08%
2023/03/22	2	54.20	79	54.23	54.20	-77	4,649	-1.66%
2023/03/21	4	54.45	87	54.52	54.50	-83	4,829	-1.72%
2023/03/20	8	53.60	77	53.68	53.60	-69	4,958	-1.39%
2023/03/17	87	54.16	308	54.18	53.90	-221	4,978	-4.44%	大賣/鉅額交易
2023/03/16	114	55.69	142	56.33	54.90	-28	4,953	-0.57%	大買/大賣/
2023/03/15	48	58.90	98	58.71	58.40	-50	4,925	-1.02%
2023/03/14	164	59.61	6	59.70	59.30	158	4,899	3.23%	大買/鉅額交易
2023/03/13	101	58.84	6	58.98	59.20	95	4,886	1.94%	大買/
2023/03/10	35	59.56	33	59.73	59.30	2	4,874	0.04%
2023/03/09	41	60.15	20	60.35	60.60	21	4,859	0.43%
2023/03/08	41	60.22	28	60.21	59.90	13	4,857	0.27%
2023/03/07	14	60.78	167	60.68	60.60	-153	4,854	-3.15%	大賣/鉅額交易
2023/03/06	130	60.87	21	61.12	61.20	109	4,827	2.26%	大買/鉅額交易
2023/03/03	17	60.01	223	60.11	59.80	-206	4,782	-4.31%	大賣/鉅額交易
2023/03/02	438	59.97	69	59.31	60.20	369	4,743	7.78%	大買/鉅額交易
2023/03/01	156	59.71	330	59.50	58.50	-174	4,679	-3.72%	大買/大賣/鉅額交易
2023/02/24	52	57.71	5	57.80	57.70	47	4,589	1.02%
2023/02/23	86	57.98	8	57.83	58.10	78	4,589	1.70%
2023/02/22	10	57.93	138	57.67	57.50	-128	4,579	-2.80%	大賣/鉅額交易
2023/02/21	86	57.83	13	57.90	58.20	73	4,556	1.60%
2023/02/20	58	57.66	18	57.62	57.70	40	4,545	0.88%
2023/02/17	28	57.37	95	57.26	57.30	-67	4,541	-1.48%
2023/02/16	64	57.71	63	57.57	57.90	1	4,533	0.02%
2023/02/15	40	57.96	142	57.76	57.70	-102	4,524	-2.25%	大賣/鉅額交易
2023/02/14	13	58.44	127	58.68	58.40	-114	4,511	-2.53%	大賣/鉅額交易
2023/02/13	77	58.34	61	58.21	58.20	16	4,486	0.36%
2023/02/10	65	57.35	37	57.58	57.20	28	4,464	0.63%
2023/02/09	19	58.35	115	58.15	58.10	-96	4,444	-2.16%	大賣/
2023/02/08	122	58.34	33	58.25	58.30	89	4,422	2.01%	大買/
2023/02/07	5	58.20	89	58.22	57.90	-84	4,406	-1.91%
2023/02/06	62	58.41	156	58.62	58.50	-94	4,383	-2.14%	大賣/
2023/02/03	71	57.56	88	57.44	57.40	-17	4,344	-0.39%
2023/02/02	33	56.51	73	57.04	57.20	-40	4,323	-0.93%
2023/02/01	72	55.89	20	55.93	56.00	52	4,299	1.21%
2023/01/31	31	55.72	37	55.71	55.70	-6	4,288	-0.14%
2023/01/30	76	55.68	19	55.54	55.80	57	4,276	1.33%
2023/01/17	58	55.68	16	55.60	55.50	42	4,262	0.99%
2023/01/16	28	55.36	38	55.33	55.80	-10	4,253	-0.24%
2023/01/13	37	54.63	145	55.11	55.20	-108	4,243	-2.54%	大賣/鉅額交易
2023/01/12	40	54.55	79	55.12	54.40	-39	4,224	-0.92%
2023/01/11	34	55.94	10	55.86	55.30	24	4,195	0.57%
2023/01/10	205	56.35	40	56.61	55.90	165	4,167	3.96%	大買/鉅額交易
2023/01/09	195	57.19	29	57.11	57.20	166	4,117	4.03%	大買/鉅額交易
2023/01/06	43	58.12	55	58.31	57.80	-12	4,056	-0.30%
2023/01/05	150	59.04	29	59.14	58.30	121	4,000	3.02%	大買/鉅額交易
2023/01/04	160	59.20	16	59.42	58.60	144	3,950	3.65%	大買/鉅額交易
2023/01/03	114.6	59.50	223	59.87	59.40	-108.4	3,890	-2.79%	大買/大賣/鉅額交易
2022/12/30	211	60.68	45	60.29	61.50	166	3,780	4.39%	大買/鉅額交易
2022/12/29	85	59.36	154	60.68	61.00	-69	3,683	-1.87%	大賣/
2022/12/28	30	60.06	216	62.05	59.80	-186	3,542	-5.25%	大賣/鉅額交易
2022/12/27	250	61.53	92	62.96	62.00	158	3,317	4.76%	大買/鉅額交易
2022/12/26	0	0.00	65	62.39	65.00	-65	2,872	-2.26%
2022/12/23	48	59.25	268	59.69	59.10	-220	2,699	-8.15%	大賣/鉅額交易
2022/12/22	56	57.05	269	57.68	59.00	-213	2,525	-8.43%	大賣/鉅額交易
2022/12/21	462	57.03	73	57.50	57.50	389	2,387	16.29%	大買/鉅額交易
2022/12/20	99	55.70	20	57.72	55.10	79	2,238	3.53%
2022/12/19	1	59.50	282	60.13	60.70	-281	2,063	-13.62%	大賣/鉅額交易
2022/12/16	114	60.13	106	60.49	58.50	8	1,785	0.45%	大買/大賣/
2022/12/15	25	60.75	1,062	61.21	59.80	-1,037	1,470	-70.51%	大賣/鉅額交易
2022/12/14	1,098	60.71	58	62.24	60.80	1,040	1,180	88.09%	大買/鉅額交易
2022/12/13	0	0.00	359	60.68	61.90	-359	775	-46.30%	大賣/鉅額交易
2022/12/12	36	56.20	147	53.71	56.30	-111	594	-18.67%	大賣/鉅額交易
2022/12/09	31	50.19	0	0.00	51.20	31	458	6.76%
2022/12/08	18	49.44	2	49.35	49.35	16	422	3.79%
2022/12/07	66	48.99	1	49.15	48.90	65	415	15.66%
2022/12/06	7	48.52	12	48.44	48.35	-5	397	-1.26%
2022/12/05	31	48.59	1	48.55	48.65	30	399	7.50%
2022/12/02	21	48.19	7	48.06	48.35	14	399	3.51%
2022/12/01	22	48.24	10	47.84	48.15	12	397	3.02%
2022/11/30	46	47.87	0	0.00	48.00	46	393	11.70%
2022/11/29	9	47.85	105	47.27	47.25	-96	386	-24.85%	大賣/
2022/11/28	11	47.32	0	0.00	47.45	11	369	2.98%
2022/11/25	0	0.00	17	46.75	46.80	-17	370	-4.59%
2022/11/24	0	0.00	9	46.86	47.00	-9	379	-2.37%
2022/11/23	0	0.00	13	46.77	46.95	-13	383	-3.39%
2022/11/22	13	46.92	12	46.84	46.75	1	392	0.25%
2022/11/21	30	47.06	1	47.10	47.20	29	394	7.35%
2022/11/18	3	46.58	0	0.00	46.50	3	389	0.77%
2022/11/17	33	46.04	7	45.74	46.15	26	391	6.63%
2022/11/16	1	45.55	13	45.31	45.30	-12	394	-3.04%
2022/11/15	0	0.00	28	45.42	45.50	-28	419	-6.67%
2022/11/14	1	45.85	4	45.91	46.00	-3	420	-0.71%
2022/11/11	3	46.03	8	45.83	45.90	-5	421	-1.19%
2022/11/10	2	45.70	15	45.72	45.70	-13	425	-3.05%
2022/11/09	1	45.95	6	45.55	45.60	-5	432	-1.16%
2022/11/08	7	45.61	8	45.58	45.55	-1	431	-0.23%
2022/11/07	4	45.15	0	0.00	45.15	4	429	0.93%
2022/11/04	7	45.13	38	45.02	45.25	-31	430	-7.20%
2022/11/03	5	45.38	3	45.33	45.45	2	434	0.46%
2022/11/02	5	45.37	23	45.27	45.50	-18	439	-4.10%
2022/11/01	1	45.15	25	44.93	45.40	-24	437	-5.48%
2022/10/31	9	44.46	5	44.26	44.60	4	440	0.91%
2022/10/28	12	44.28	2	44.13	44.25	10	459	2.18%
2022/10/27	24	44.35	3	44.30	44.45	21	467	4.49%
2022/10/26	0	0.00	7	43.69	43.90	-7	470	-1.49%
2022/10/25	14	44.18	0	0.00	43.95	14	471	2.97%
2022/10/24	34	43.63	0	0.00	43.70	34	473	7.18%
2022/10/21	5	42.75	26	42.81	42.95	-21	480	-4.37%
2022/10/20	73	43.05	31	43.61	43.05	42	483	8.68%
2022/10/19	0	0.00	26	44.78	44.80	-26	472	-5.50%
2022/10/18	1	45.15	22	44.82	45.15	-21	476	-4.41%
2022/10/17	1	43.65	23	43.76	44.45	-22	476	-4.62%
2022/10/14	14	44.40	10	44.29	44.20	4	480	0.83%
2022/10/13	5	45.00	34	44.18	43.70	-29	485	-5.97%
2022/10/12	3	45.22	0	0.00	45.50	3	479	0.63%
2022/10/11	5	45.80	20	45.53	45.20	-15	482	-3.11%
2022/10/07	0	0.00	31	45.80	46.00	-31	480	-6.45%
2022/10/06	5	45.95	4	45.68	46.20	1	481	0.21%
2022/10/05	20	45.70	25	45.66	45.50	-5	485	-1.03%
2022/10/04	1	46.40	12	45.80	45.80	-11	510	-2.15%
2022/10/03	13	45.38	7	45.27	45.45	6	525	1.14%
2022/09/30	1	45.65	0	0.00	45.65	1	531	0.19%
2022/09/29	12	45.34	7	46.15	46.10	5	541	0.92%
2022/09/28	15	45.11	3	45.13	44.70	12	540	2.22%
2022/09/27	29	44.87	7	45.25	45.80	22	540	4.07%
2022/09/26	11	44.62	44	44.83	44.80	-33	547	-6.03%
2022/09/23	3	46.37	2	46.40	46.25	1	546	0.18%
2022/09/22	1	46.35	1	46.15	46.45	0	555	0.00%
2022/09/21	1	46.70	23	46.37	46.30	-22	567	-3.88%
2022/09/20	0	0.00	17	46.26	46.45	-17	585	-2.90%
2022/09/19	2	47.45	47	46.67	46.35	-45	598	-7.51%
2022/09/16	0	0.00	32	47.70	47.60	-32	602	-5.31%
2022/09/15	9	48.36	1	48.25	48.40	8	609	1.31%
2022/09/14	1	48.05	2	48.28	48.45	-1	616	-0.16%
2022/09/13	0	0.00	18	48.83	48.65	-18	622	-2.89%
2022/09/12	11	48.84	6	48.90	48.95	5	631	0.79%
2022/09/08	16	47.88	0	0.00	48.55	16	630	2.54%
2022/09/07	4	47.49	0	0.00	47.50	4	634	0.63%
2022/09/06	2	47.90	21	47.76	47.50	-19	633	-3.00%
2022/09/05	51	48.92	0	0.00	48.50	51	628	8.11%
2022/09/02	1	48.60	0	0.00	48.60	1	627	0.16%
2022/09/01	1	48.80	25	49.11	48.70	-24	632	-3.79%
2022/08/31	21	49.89	0	0.00	49.65	21	631	3.33%
2022/08/30	3	49.40	31	49.09	49.40	-28	619	-4.52%
2022/08/29	29	49.05	0	0.00	49.30	29	614	4.72%
2022/08/26	11	48.75	32	48.74	48.55	-21	603	-3.48%
2022/08/24	25	48.38	0	0.00	48.30	25	598	4.18%
2022/08/23	12	48.50	51	48.01	48.15	-39	592	-6.58%
2022/08/22	49	48.64	32	48.67	48.55	17	587	2.89%
2022/08/19	0	0.00	38	47.07	47.30	-38	561	-6.76%
2022/08/18	0	0.00	1	47.35	47.50	-1	557	-0.18%
2022/08/17	59	47.57	10	47.60	47.65	49	556	8.81%
2022/08/16	92	47.20	8	47.10	47.20	84	549	15.28%
2022/08/15	2	46.60	4	46.53	46.65	-2	541	-0.37%
2022/08/12	16	46.25	7	46.36	46.50	9	539	1.67%
2022/08/11	4	45.70	19	45.52	45.90	-15	539	-2.78%
2022/08/10	0	0.00	41.7	45.64	45.65	-41.7	538	-7.74%
2022/08/09	15	46.30	12	46.05	46.35	3	536	0.56%
2022/08/08	5	45.85	10	45.58	45.80	-5	532	-0.94%
2022/08/05	13	46.04	22	45.87	46.15	-9	532	-1.69%
2022/08/04	186	45.32	0	0.00	46.00	186	536	34.68%	大買/鉅額交易
2022/08/03	57.7	44.69	15	44.47	44.45	42.7	525	8.12%
2022/08/02	12	44.56	33	44.37	44.75	-21	527	-3.98%
2022/08/01	0	0.00	26	44.54	44.65	-26	538	-4.83%
2022/07/29	1	44.55	76	44.39	44.45	-75	543	-13.81%
2022/07/28	40	44.92	20	44.66	44.65	20	545	3.67%
2022/07/27	44	46.91	1	46.90	46.90	43	544	7.90%
2022/07/26	66	46.81	0	0.00	46.90	66	544	12.13%
2022/07/25	31	46.36	4	46.30	46.45	27	545	4.95%
2022/07/22	23	45.69	12	45.87	45.90	11	554	1.98%
2022/07/21	8	45.54	51	45.44	45.45	-43	581	-7.39%
2022/07/20	2	46.18	73	46.11	46.00	-71	608	-11.67%
2022/07/19	11	46.55	21	46.38	46.35	-10	730	-1.37%
2022/07/18	4	46.79	12	46.63	46.65	-8	838	-0.95%
2022/07/15	6	46.33	18	46.31	46.35	-12	937	-1.28%
2022/07/14	8	46.11	32	45.90	46.20	-24	949	-2.53%
2022/07/13	11	46.42	66	45.95	46.10	-55	979	-5.62%
2022/07/12	85	46.61	0	0.00	46.20	85	1,047	8.12%
2022/07/11	76	46.71	5	46.42	46.85	71	1,021	6.95%
2022/07/08	32	45.58	13	45.61	45.75	19	1,005	1.89%
2022/07/07	105	44.71	5.2	44.80	44.50	99.8	999	9.98%	大買/
2022/07/06	21	45.34	6	45.27	45.10	15	993	1.51%
2022/07/05	40	45.75	2	45.85	46.00	38	991	3.83%
2022/07/04	25	45.50	5	45.33	45.70	20	991	2.02%
2022/07/01	198	44.97	5	44.78	44.90	193	984	19.60%	大買/鉅額交易
2022/06/30	31	45.14	10	45.47	44.85	21	974	2.15%
2022/06/29	81	45.96	9	46.11	45.95	72	964	7.46%
2022/06/28	42	45.89	12	45.70	45.60	30	952	3.15%
2022/06/27	10	45.12	52	44.64	45.20	-42	939	-4.47%
2022/06/24	182	44.45	0	0.00	44.90	182	923	19.71%	大買/鉅額交易
2022/06/23	44	44.12	74	44.12	44.00	-30	910	-3.29%
2022/06/22	42	44.29	0	0.00	43.90	42	902	4.65%
2022/06/21	20	44.20	0	0.00	44.50	20	895	2.23%
2022/06/20	29	44.19	1	43.45	43.45	28	886	3.16%
2022/06/17	18	43.87	1	43.75	44.10	17	875	1.94%
2022/06/16	21	44.11	1	44.20	44.00	20	873	2.29%
2022/06/15	16	43.57	0	0.00	43.70	16	870	1.84%
2022/06/14	8	43.07	1	43.25	43.25	7	869	0.81%
2022/06/13	16	43.65	13	43.58	43.60	3	872	0.34%
2022/06/10	4	43.76	0	0.00	43.90	4	870	0.46%
2022/06/09	6	43.07	1	43.20	43.20	5	862	0.58%
2022/06/08	0	0.00	25.4	42.76	42.80	-25.4	860	-2.95%
2022/06/07	0	0.00	3	42.70	42.70	-3	866	-0.35%
2022/06/06	3	42.75	3	42.70	42.75	0	866	0.00%
2022/06/02	26.4	43.04	19	42.96	42.95	7.4	871	0.85%
2022/06/01	0	0.00	1	43.15	43.25	-1	878	-0.11%
2022/05/31	0	0.00	2	43.13	43.10	-2	880	-0.23%
2022/05/30	2	43.18	4	43.23	43.20	-2	887	-0.23%
2022/05/27	0	0.00	1	42.95	43.05	-1	898	-0.11%
2022/05/26	0	0.00	14	42.94	42.85	-14	902	-1.55%
2022/05/25	27	42.95	16	42.92	43.10	11	908	1.21%
2022/05/24	0	0.00	13	42.61	42.60	-13	927	-1.40%
2022/05/23	2	42.80	11	42.67	42.70	-9	934	-0.96%
2022/05/20	1	42.90	3	42.82	42.90	-2	937	-0.21%
2022/05/19	5	42.79	2	42.63	42.60	3	942	0.32%
2022/05/18	22	43.27	34	43.23	43.25	-12	940	-1.28%
2022/05/17	18	42.73	0	0.00	42.80	18	943	1.91%
2022/05/16	7	42.66	2	42.65	42.70	5	947	0.53%
2022/05/13	8	42.56	10	42.35	42.55	-2	959	-0.21%
2022/05/12	11	42.06	37	42.20	42.00	-26	958	-2.71%
2022/05/11	20	42.83	14	42.63	42.60	6	948	0.63%
2022/05/10	26	42.68	5	42.56	43.05	21	942	2.23%
2022/05/09	12	43.75	28	43.81	43.25	-16	931	-1.72%
2022/05/06	11	44.72	7	44.81	45.15	4	915	0.44%
2022/05/05	47	44.58	7	44.27	44.80	40	913	4.38%
2022/05/04	19	43.92	9	44.15	43.95	10	905	1.10%
2022/05/03	21	44.23	7	44.26	44.30	14	900	1.55%
2022/04/29	0	0.00	8	44.52	44.20	-8	896	-0.89%
2022/04/28	2	44.85	0	0.00	44.90	2	886	0.23%
2022/04/27	47.5	44.47	3	44.50	44.50	44.5	871	5.10%
2022/04/26	48	44.47	19	44.93	43.80	29	840	3.45%
2022/04/25	59	47.40	32	46.77	44.80	27	814	3.32%
2022/04/22	5	46.71	149	47.77	46.60	-144	691	-20.81%	大賣/鉅額交易
2022/04/21	71	45.68	11	47.52	47.20	60	583	10.28%
2022/04/20	6.3	44.56	7	43.83	44.50	-0.7	492	-0.15%
2022/04/19	0	0.00	56	44.03	43.60	-56	478	-11.69%
2022/04/18	17	43.97	54	45.60	45.60	-37	454	-8.14%
2022/04/15	1	42.60	4	42.51	42.65	-3	380	-0.79%
2022/04/14	2	42.20	2	42.18	42.50	0	383	0.00%
2022/04/13	0	0.00	33	42.15	42.25	-33	383	-8.60%
2022/04/12	1	41.90	6	41.73	41.80	-5	386	-1.29%
2022/04/11	0	0.00	9	42.12	42.00	-9	382	-2.35%
2022/04/08	0	0.00	11	42.26	42.15	-11	383	-2.86%
2022/04/07	0	0.00	20	42.64	42.45	-20	380	-5.26%
2022/04/06	0	0.00	5	42.74	42.85	-5	383	-1.30%
2022/04/01	0	0.00	9	42.62	42.65	-9	397	-2.27%
2022/03/31	0	0.00	6	42.77	42.80	-6	397	-1.51%
2022/03/30	0	0.00	80	42.93	42.85	-80	399	-20.01%
2022/03/24	0	0.00	4	43.46	43.55	-4	418	-0.95%
2022/03/23	0	0.00	2	43.78	43.85	-2	427	-0.47%
2022/03/21	5	43.90	2	43.88	43.85	3	468	0.64%
2022/03/18	17	43.72	16	43.69	43.65	1	484	0.21%
2022/03/17	1	43.25	13	43.25	43.20	-12	489	-2.45%
2022/03/16	1	43.40	19	42.98	42.85	-18	490	-3.67%
2022/03/15	0	0.00	1	42.80	42.90	-1	488	-0.20%
2022/03/14	0	0.00	2	42.60	42.65	-2	502	-0.40%
2022/03/11	0	0.00	1	42.55	42.60	-1	505	-0.20%
2022/03/10	0	0.00	4	42.60	42.65	-4	503	-0.80%
2022/03/09	12	42.53	0	0.00	42.50	12	495	2.42%
2022/03/08	9	42.70	0	0.00	42.35	9	495	1.82%
2022/03/07	3	43.23	0	0.00	43.00	3	489	0.61%
2022/03/04	7	44.32	2	44.35	44.10	5	481	1.04%
2022/03/03	4	44.63	0	0.00	44.60	4	478	0.84%
2022/03/02	33	43.80	0	0.00	44.50	33	472	6.99%
2022/03/01	11	43.50	0	0.00	43.50	11	458	2.40%
2022/02/25	16	43.03	0	0.00	43.15	16	453	3.53%
2022/02/24	32	42.73	0	0.00	42.20	32	448	7.14%
2022/02/23	37	43.09	0	0.00	43.05	37	430	8.59%
2022/02/22	3	43.00	0	0.00	43.00	3	426	0.70%
2022/02/21	11	43.04	2	43.28	43.55	9	433	2.08%
2022/02/18	20	42.79	2	42.80	42.85	18	429	4.19%
2022/02/17	7	43.14	2	42.78	42.80	5	428	1.17%
2022/02/16	13	43.44	2	43.25	43.35	11	423	2.59%
2022/02/15	17	43.36	3	43.22	43.30	14	417	3.35%
2022/02/11	3	43.07	0	0.00	43.15	3	406	0.74%
2022/02/08	1	43.00	0	0.00	42.95	1	416	0.24%
2022/02/07	27	42.84	0	0.00	42.95	27	427	6.32%
2022/01/25	3	41.62	0	0.00	41.50	3	431	0.70%
2022/01/24	3	41.92	0	0.00	41.95	3	427	0.70%
2022/01/21	1	42.25	0	0.00	42.25	1	424	0.24%
2022/01/20	2	42.50	0	0.00	42.70	2	424	0.47%
2022/01/19	2	42.30	1	42.35	42.35	1	423	0.24%
2022/01/18	1	42.20	3	42.25	42.20	-2	422	-0.47%
2022/01/17	13	42.85	4	42.80	42.75	9	415	2.17%
2022/01/14	5	43.73	0	0.00	43.65	5	408	1.22%
2022/01/13	5	43.93	0	0.00	44.20	5	412	1.21%
2022/01/11	1	43.55	0	0.00	43.40	1	395	0.25%
2022/01/10	5	42.74	0	0.00	42.70	5	384	1.30%
2022/01/07	2	42.60	0	0.00	42.55	2	382	0.52%
2022/01/05	29	42.80	0	0.00	43.00	29	377	7.68%
2022/01/03	0	0.00	2	42.95	43.00	-2	370	-0.54%
2021/12/30	1	42.90	0	0.00	43.10	1	364	0.27%
2021/12/29	2	43.28	0	0.00	43.20	2	361	0.55%
2021/12/28	13	43.00	3	43.02	43.15	10	356	2.81%
2021/12/27	6	42.26	0	0.00	42.30	6	342	1.75%
2021/12/23	1	41.95	18	42.11	41.95	-17	339	-5.01%
2021/12/22	5	42.77	2	42.80	42.70	3	332	0.90%
2021/12/21	1	42.85	1	42.60	42.85	0	332	0.00%
2021/12/20	6	42.77	0	0.00	42.90	6	326	1.84%
2021/12/17	3	42.42	0	0.00	42.25	3	316	0.95%
2021/12/15	0	0.00	29	42.45	41.35	-29	294	-9.86%
2021/12/14	2	41.93	0	0.00	42.70	2	267	0.75%
2021/12/13	18	41.11	1	41.20	41.20	17	256	6.64%
2021/12/10	1	40.75	0	0.00	40.75	1	245	0.41%
2021/12/09	1	40.60	2	40.50	40.60	-1	243	-0.41%
2021/12/08	8	40.66	0	0.00	40.60	8	239	3.34%
2021/12/02	0	0.00	2	39.73	39.80	-2	219	-0.91%
2021/12/01	0	0.00	1	39.80	39.80	-1	219	-0.45%
2021/11/30	2	39.78	0	0.00	39.70	2	219	0.91%
2021/11/29	1	39.70	1	39.65	39.70	0	219	0.00%
2021/11/26	4	39.79	0	0.00	39.70	4	219	1.83%
2021/11/24	1	40.20	0	0.00	40.20	1	221	0.45%
2021/11/23	2	40.10	0	0.00	40.10	2	220	0.91%
2021/11/22	12	40.30	0	0.00	40.30	12	220	5.44%
2021/11/19	1	40.10	5	40.22	40.10	-4	218	-1.83%
2021/11/18	5	40.05	0	0.00	40.10	5	214	2.34%
2021/11/17	1	39.40	0	0.00	39.40	1	203	0.49%
2021/11/15	8	39.28	0	0.00	39.35	8	205	3.90%
2021/11/12	1	39.20	0	0.00	39.35	1	207	0.48%
2021/11/09	9	39.54	0	0.00	39.55	9	215	4.18%
2021/11/08	1	39.55	0	0.00	39.55	1	212	0.47%
2021/11/03	0	0.00	1	38.95	38.95	-1	200	-0.50%
2021/11/02	0	0.00	1	38.50	38.40	-1	193	-0.52%
2021/10/29	7	38.55	0	0.00	38.55	7	203	3.44%
2021/10/28	7	38.49	0	0.00	38.55	7	204	3.43%
2021/10/26	7	38.30	0	0.00	38.30	7	206	3.38%
2021/10/25	7	38.32	0	0.00	38.25	7	211	3.31%
2021/10/21	2	38.48	0	0.00	38.80	2	224	0.89%
2021/10/14	2	37.53	0	0.00	37.40	2	240	0.83%
2021/09/17	0	0.00	6	38.70	38.70	-6	336	-1.78%
2021/08/31	0	0.00	2	38.03	38.20	-2	411	-0.49%
2021/08/30	2	38.28	0	0.00	38.30	2	410	0.49%
2021/08/19	0	0.00	2	37.05	37.00	-2	433	-0.46%
2021/08/02	4	38.08	0	0.00	38.10	4	720	0.55%
2021/07/30	6	38.26	0	0.00	38.20	6	724	0.83%
2021/07/23	1	40.15	7	40.14	40.25	-6	776	-0.77%
2021/07/16	43	40.10	1	40.00	40.10	42	797	5.26%
2021/07/13	69	39.66	0	0.00	39.60	69	816	8.45%
2021/07/12	0	0.00	18	39.51	39.55	-18	813	-2.21%
2021/07/06	0	0.00	17	40.33	40.35	-17	829	-2.05%
2021/06/30	0	0.00	5	40.20	40.30	-5	824	-0.61%
2021/06/29	4	40.15	0	0.00	40.25	4	825	0.48%
2021/06/28	2	40.15	0	0.00	40.40	2	824	0.24%
2021/06/25	3	39.60	0	0.00	39.65	3	815	0.37%
2021/06/24	12	39.38	0	0.00	39.40	12	815	1.47%
2021/06/23	2	39.33	0	0.00	39.25	2	817	0.24%
2021/06/22	5	39.20	4	39.20	39.20	1	820	0.12%
2021/06/21	4	39.15	0	0.00	39.20	4	829	0.48%
2021/06/18	5	39.73	0	0.00	39.60	5	829	0.60%
2021/06/16	5	39.48	0	0.00	39.50	5	840	0.59%
2021/06/15	0	0.00	2	39.35	39.50	-2	850	-0.24%
2021/06/11	3	39.23	0	0.00	39.30	3	864	0.35%
2021/06/10	1	40.00	3	39.20	39.05	-2	857	-0.23%
2021/06/07	1	38.70	1	38.70	38.65	0	830	0.00%
2021/06/04	0	0.00	1	39.00	38.75	-1	829	-0.12%
2021/05/20	0	0.00	3	38.75	38.70	-3	784	-0.38%
2021/05/19	2	39.90	5	39.93	39.95	-3	702	-0.43%
2021/05/14	7	39.54	4	39.65	39.40	3	625	0.48%
2021/05/13	4	39.59	21	39.74	39.40	-17	609	-2.79%
2021/05/12	14	38.91	0	0.00	38.90	14	575	2.43%
2021/05/11	1	40.50	0	0.00	39.95	1	542	0.18%
2021/05/04	0	0.00	6	39.58	39.10	-6	475	-1.26%
2021/04/29	2	40.25	0	0.00	40.05	2	446	0.45%
2021/04/28	1	39.90	0	0.00	40.10	1	448	0.22%
2021/04/26	13	39.75	0	0.00	39.75	13	434	2.99%
2021/04/23	4	39.33	4	39.23	39.50	0	437	0.00%
2021/04/19	2	40.23	0	0.00	40.25	2	417	0.48%
2021/04/12	0	0.00	1	39.05	39.20	-1	398	-0.25%
2021/04/07	1	38.95	0	0.00	38.95	1	388	0.26%
2021/04/01	0	0.00	1	38.85	38.85	-1	384	-0.26%
2021/03/31	0	0.00	1	38.95	38.95	-1	383	-0.26%
2021/03/30	0	0.00	4	39.29	39.25	-4	384	-1.04%
2021/03/22	0	0.00	54	38.55	38.55	-54	373	-14.46%
2021/03/19	0	0.00	20	38.49	38.80	-20	364	-5.48%
2021/03/18	0	0.00	2	38.20	38.35	-2	358	-0.56%
2021/03/17	6	37.91	9	38.14	37.95	-3	354	-0.85%
2021/03/15	0	0.00	9	36.92	37.05	-9	338	-2.66%
2021/03/12	0	0.00	2	37.13	37.10	-2	339	-0.59%
2021/03/11	1	37.20	6	37.11	37.20	-5	341	-1.46%
2021/03/09	0	0.00	4	36.80	37.00	-4	340	-1.17%
2021/03/08	0	0.00	6	36.65	36.80	-6	346	-1.73%
2021/03/05	0	0.00	1	36.55	36.60	-1	349	-0.29%
2021/03/02	8	36.85	40	36.84	36.75	-32	372	-8.60%
2021/02/26	20	36.95	0	0.00	37.05	20	376	5.32%
2021/02/24	10	36.99	0	0.00	37.00	10	379	2.64%
2021/02/18	27	36.29	0	0.00	36.50	27	372	7.25%
2021/02/17	2	35.90	5	35.90	36.00	-3	371	-0.81%
2021/01/27	0	0.00	1	36.05	35.85	-1	393	-0.25%
2021/01/26	0	0.00	1	36.20	36.20	-1	393	-0.25%
2021/01/25	19	36.20	20	36.21	36.25	-1	396	-0.25%
2021/01/22	0	0.00	7	35.60	35.70	-7	396	-1.76%
2021/01/21	7	36.00	3	35.60	35.50	4	399	1.00%
2021/01/20	0	0.00	96	36.15	35.85	-96	400	-23.98%
2021/01/19	6	36.60	0	0.00	36.60	6	393	1.52%
2021/01/18	1	36.75	21	36.66	36.60	-20	396	-5.04%
2021/01/15	2	36.73	0	0.00	36.50	2	405	0.49%
2021/01/13	15	37.31	0	0.00	37.25	15	408	3.67%
2021/01/12	26	37.50	0	0.00	37.45	26	406	6.40%
2021/01/11	25	37.23	1	36.90	37.25	24	402	5.97%
2021/01/08	9	36.52	21	36.41	36.60	-12	395	-3.04%
2021/01/07	0	0.00	3	36.55	36.50	-3	394	-0.76%
2021/01/06	18	37.03	0	0.00	36.90	18	378	4.76%
2021/01/05	9	37.25	0	0.00	37.15	9	376	2.39%
2021/01/04	1	37.30	0	0.00	37.40	1	374	0.27%
2020/12/31	16	37.60	0	0.00	37.70	16	373	4.28%
2020/12/30	16	37.43	1	37.40	37.55	15	372	4.03%
2020/12/29	3	37.10	1	37.20	37.15	2	372	0.54%
2020/12/28	0	0.00	1	37.30	37.30	-1	378	-0.26%
2020/12/25	0	0.00	1	37.50	37.55	-1	375	-0.27%
2020/12/24	1	37.40	1	37.40	37.60	0	379	0.00%
2020/12/23	1	38.15	5	37.70	37.45	-4	380	-1.05%
2020/12/21	2	37.35	0	0.00	37.45	2	435	0.46%
2020/12/18	1	37.00	1	37.00	37.00	0	436	0.00%
2020/12/16	6	37.50	1	37.20	37.50	5	435	1.15%
2020/12/15	0	0.00	1	37.30	37.20	-1	436	-0.23%
2020/12/09	0	0.00	6	38.42	38.15	-6	424	-1.41%
2020/12/08	0	0.00	1	38.70	38.55	-1	425	-0.24%
2020/12/07	0	0.00	1	38.55	38.70	-1	427	-0.23%
2020/12/03	0	0.00	1	38.35	38.30	-1	440	-0.23%
2020/12/02	0	0.00	39	38.52	38.40	-39	442	-8.81%
2020/12/01	0	0.00	1	38.90	38.85	-1	440	-0.23%
2020/11/30	0	0.00	1	38.70	39.00	-1	443	-0.23%
2020/11/27	0	0.00	2	38.43	38.50	-2	432	-0.46%
2020/11/26	0	0.00	6	38.03	38.60	-6	433	-1.39%
2020/11/25	0	0.00	32	37.98	37.80	-32	430	-7.43%
2020/11/24	0	0.00	1	38.00	37.90	-1	429	-0.23%
2020/11/23	0	0.00	34	38.01	38.00	-34	429	-7.92%
2020/11/20	0	0.00	1	37.90	37.80	-1	430	-0.23%
2020/11/18	0	0.00	1	37.95	37.95	-1	439	-0.23%
2020/11/17	6	37.93	9	37.83	37.80	-3	443	-0.68%
2020/11/16	0	0.00	4	37.95	38.00	-4	465	-0.86%
2020/11/13	0	0.00	1	38.05	37.95	-1	472	-0.21%
2020/11/12	0	0.00	3	38.00	37.90	-3	477	-0.63%
2020/11/11	0	0.00	3	37.88	38.00	-3	478	-0.63%
2020/11/09	0	0.00	5	37.54	37.70	-5	482	-1.04%
2020/11/06	0	0.00	2	37.63	37.65	-2	487	-0.41%
2020/11/04	0	0.00	2	37.10	37.20	-2	501	-0.40%
2020/11/03	0	0.00	1	36.75	36.70	-1	507	-0.20%
2020/10/30	0	0.00	5	37.04	36.80	-5	529	-0.94%
2020/10/29	0	0.00	15	37.06	37.00	-15	548	-2.73%
2020/10/28	0	0.00	8	37.39	37.05	-8	555	-1.44%
2020/10/26	0	0.00	1	37.75	37.60	-1	577	-0.17%
2020/10/23	0	0.00	35	38.08	38.10	-35	595	-5.88%
2020/10/21	16	37.35	0	0.00	37.45	16	620	2.58%
2020/10/19	4	37.29	0	0.00	37.45	4	645	0.62%
2020/10/16	2	37.70	3	37.40	37.30	-1	663	-0.15%
2020/10/14	6	38.10	0	0.00	37.85	6	707	0.85%
2020/10/13	6	37.77	0	0.00	37.70	6	756	0.79%
2020/10/12	0	0.00	31	38.31	38.15	-31	767	-4.04%
2020/10/08	7	38.75	0	0.00	38.75	7	787	0.89%
2020/10/07	16	38.98	1	38.80	39.00	15	817	1.83%
2020/10/06	8	38.88	4	38.94	38.80	4	846	0.47%
2020/10/05	49	38.84	0	0.00	39.10	49	934	5.24%
2020/09/30	31	38.14	0	0.00	38.30	31	1,053	2.94%
2020/09/29	4	37.91	0	0.00	37.70	4	1,123	0.36%
2020/09/25	20	39.14	0	0.00	37.85	20	1,168	1.71%
2020/09/24	36	38.48	0	0.00	38.30	36	1,142	3.15%
2020/09/23	1	39.00	0	0.00	38.15	1	1,162	0.09%
2020/09/21	13	39.29	0	0.00	39.20	13	1,202	1.08%
2020/09/18	15	39.17	0	0.00	39.00	15	1,245	1.20%
2020/09/15	1	38.80	0	0.00	38.70	1	1,430	0.07%
2020/09/11	0	0.00	1	38.65	38.30	-1	2,032	-0.05%
2020/09/10	0	0.00	49	38.84	38.85	-49	2,309	-2.12%
2020/09/08	11	39.17	0	0.00	39.55	11	2,598	0.42%
2020/09/07	5	39.08	0	0.00	38.90	5	2,613	0.19%
2020/09/04	14	39.26	0	0.00	38.90	14	2,651	0.53%
2020/09/02	3	39.43	0	0.00	39.30	3	2,704	0.11%
2020/09/01	1	39.40	0	0.00	39.20	1	2,729	0.04%
2020/08/31	9	39.68	0	0.00	39.55	9	2,751	0.33%
2020/08/28	5	39.97	0	0.00	39.85	5	2,763	0.18%
2020/08/27	10	39.94	0	0.00	39.70	10	2,768	0.36%
2020/08/26	48	39.80	0	0.00	39.90	48	2,779	1.73%
2020/08/25	1	39.80	0	0.00	39.45	1	2,784	0.04%
2020/08/24	9	39.75	0	0.00	39.65	9	2,791	0.32%
2020/08/21	32	39.66	0	0.00	39.65	32	2,804	1.14%
2020/08/20	18	38.92	0	0.00	38.80	18	2,829	0.64%
2020/08/18	1	42.20	0	0.00	42.15	1	2,869	0.03%
2020/08/17	20	41.93	0	0.00	41.95	20	2,917	0.69%
2020/08/14	8	41.67	0	0.00	42.05	8	2,952	0.27%
2020/08/12	14	42.10	0	0.00	42.20	14	3,004	0.47%
2020/08/11	1	43.00	0	0.00	41.80	1	3,057	0.03%
2020/08/07	8	43.58	0	0.00	43.25	8	3,156	0.25%
2020/08/06	25	43.14	0	0.00	43.40	25	3,202	0.78%
2020/08/05	7	42.70	0	0.00	42.65	7	3,215	0.22%
2020/08/04	23	42.38	0	0.00	42.60	23	3,266	0.70%
2020/08/03	38	42.38	0	0.00	42.30	38	3,330	1.14%
2020/07/31	4	41.65	0	0.00	41.65	4	3,404	0.12%
2020/07/30	28	41.98	2	41.95	41.55	26	3,699	0.70%
2020/07/29	40	42.87	0	0.00	42.85	40	3,858	1.04%
2020/07/28	40	42.76	0	0.00	41.75	40	4,052	0.99%
2020/07/27	0	0.00	1	43.65	43.15	-1	4,162	-0.02%
2020/07/24	1	45.45	0	0.00	44.15	1	4,161	0.02%
2020/07/21	1	45.20	0	0.00	45.45	1	4,221	0.02%
2020/07/20	170	44.63	0	0.00	45.25	170	4,241	4.01%	大買/鉅額交易
2020/07/17	0	0.00	10	44.82	43.60	-10	4,217	-0.24%
2020/07/15	0	0.00	4	45.59	45.10	-4	4,216	-0.09%
2020/07/09	0	0.00	1	48.50	48.70	-1	4,381	-0.02%
2020/07/08	1	45.20	0	0.00	47.30	1	4,359	0.02%
2020/07/07	0	0.00	6	45.75	45.00	-6	4,366	-0.14%
2020/07/06	0	0.00	30	45.87	45.75	-30	4,365	-0.69%
2020/07/03	0	0.00	1	45.50	45.40	-1	4,350	-0.02%
2020/07/01	1	44.80	0	0.00	45.55	1	4,374	0.02%
2020/06/29	1	44.80	2	45.30	45.10	-1	4,395	-0.02%
2020/06/23	0	0.00	4	45.85	45.40	-4	4,536	-0.09%
2020/06/19	0	0.00	2	48.30	47.30	-2	4,424	-0.05%
2020/06/18	0	0.00	8	49.90	50.20	-8	4,241	-0.19%
2020/06/16	0	0.00	80	45.14	43.95	-80	3,552	-2.25%
2020/06/15	28	44.03	0	0.00	44.90	28	3,451	0.81%
2020/06/12	0	0.00	16	40.73	41.10	-16	3,270	-0.49%
2020/06/11	2	41.60	38	41.09	40.20	-36	3,249	-1.11%
2020/06/10	0	0.00	1	41.45	41.80	-1	3,213	-0.03%
2020/06/09	7	40.85	79	40.92	40.95	-72	3,183	-2.26%
2020/06/08	0	0.00	1	41.50	40.95	-1	3,178	-0.03%
2020/06/05	0	0.00	1	40.05	40.90	-1	3,158	-0.03%
2020/06/03	0	0.00	1	39.20	39.35	-1	3,171	-0.03%
2020/06/02	138	38.96	36	39.07	38.90	102	3,198	3.19%	大買/鉅額交易
2020/06/01	0	0.00	3	39.33	39.05	-3	3,187	-0.09%
2020/05/29	0	0.00	40	39.09	39.00	-40	3,179	-1.26%
2020/05/28	0	0.00	18	38.87	38.75	-18	3,169	-0.57%
2020/05/27	0	0.00	22	39.70	39.20	-22	3,153	-0.70%
2020/05/26	99	40.49	36	40.71	40.05	63	3,125	2.02%
2020/05/25	0	0.00	1	41.00	40.70	-1	3,086	-0.03%
2020/05/22	0	0.00	24	41.08	40.40	-24	3,055	-0.79%
2020/05/21	0	0.00	3	40.28	40.40	-3	3,006	-0.10%
2020/05/20	0	0.00	1	40.30	39.85	-1	2,976	-0.03%
2020/05/19	21	39.97	2	40.90	40.00	19	2,958	0.64%
2020/05/15	0	0.00	1	40.35	38.75	-1	2,849	-0.04%
2020/05/14	0	0.00	2	40.33	39.70	-2	2,807	-0.07%
2020/05/13	0	0.00	1	40.70	39.85	-1	2,728	-0.04%
2020/05/12	0	0.00	38	40.37	40.70	-38	2,674	-1.42%
2020/05/11	0	0.00	1	40.40	40.20	-1	2,644	-0.04%
2020/05/08	0	0.00	1	44.00	40.10	-1	2,586	-0.04%
2020/05/05	0	0.00	1	42.35	41.85	-1	2,126	-0.05%
2020/05/04	0	0.00	12	42.30	42.40	-12	1,950	-0.62%
2020/04/30	0	0.00	24	37.46	38.95	-24	1,748	-1.37%
2020/04/29	88	37.18	0	0.00	37.05	88	1,619	5.43%
2020/04/28	123	37.18	1	37.50	37.05	122	1,642	7.43%	大買/鉅額交易
2020/04/24	0	0.00	1	37.50	37.00	-1	1,682	-0.06%
2020/04/23	21	37.02	1	36.45	37.25	20	1,626	1.23%
2020/04/22	0	0.00	1	35.55	35.80	-1	1,590	-0.06%
2020/04/21	0	0.00	19	36.12	35.45	-19	1,578	-1.20%
2020/04/20	0	0.00	19	36.70	36.35	-19	1,544	-1.23%
2020/04/17	0	0.00	17	36.90	36.20	-17	1,513	-1.12%
2020/04/16	21	37.35	0	0.00	37.10	21	1,467	1.43%
2020/04/14	3	36.70	0	0.00	38.10	3	1,324	0.23%
2020/04/13	0	0.00	1	36.30	36.45	-1	1,168	-0.09%
2020/04/10	0	0.00	29	35.42	35.30	-29	1,061	-2.73%
2020/04/09	0	0.00	2	34.25	34.35	-2	983	-0.20%
2020/04/06	0	0.00	3	34.90	34.95	-3	922	-0.33%
2020/04/01	0	0.00	6	34.90	34.75	-6	865	-0.69%
2020/03/30	0	0.00	56	34.59	34.70	-56	797	-7.02%
2020/03/27	0	0.00	11	35.64	36.10	-11	718	-1.53%
2020/03/26	0	0.00	2	31.30	32.85	-2	541	-0.37%
2020/03/25	2	30.70	0	0.00	30.80	2	529	0.38%
2020/03/20	0	0.00	9	29.45	29.55	-9	516	-1.74%
2020/03/19	0	0.00	9	28.64	27.85	-9	510	-1.76%
2020/03/18	0	0.00	9	30.21	30.10	-9	497	-1.81%
2020/03/17	0	0.00	13	30.22	30.05	-13	500	-2.60%
2020/03/16	9	31.27	1	30.90	30.90	8	498	1.61%
2020/03/13	1	31.65	29	30.55	30.85	-28	492	-5.69%
2020/03/12	5	33.68	5	33.20	33.05	0	476	0.00%
2020/03/11	1	34.50	1	34.45	34.50	0	467	0.00%
2020/03/10	1	34.25	18	34.06	34.15	-17	461	-3.69%
2020/03/09	15	34.61	18	36.04	34.60	-3	449	-0.67%
2020/03/06	12	35.24	3	35.35	35.80	9	406	2.21%
2020/03/05	4	34.31	0	0.00	34.20	4	377	1.06%
2020/03/04	8	34.08	0	0.00	34.20	8	383	2.08%
2020/03/03	1	33.60	0	0.00	34.00	1	396	0.25%
2020/03/02	0	0.00	2	33.53	33.50	-2	403	-0.50%
2020/02/27	7	33.74	0	0.00	33.65	7	418	1.67%
2020/02/26	0	0.00	1	33.75	33.65	-1	511	-0.20%
2020/02/25	0	0.00	1	34.10	33.85	-1	630	-0.16%
2020/02/24	0	0.00	3	34.30	34.45	-3	627	-0.48%
2020/02/21	10	34.07	1	33.80	34.10	9	620	1.45%
2020/02/20	1	33.85	1	33.90	33.80	0	610	0.00%
2020/02/19	0	0.00	2	33.80	33.80	-2	611	-0.33%
2020/02/18	0	0.00	1	33.90	33.75	-1	609	-0.16%
2020/02/17	0	0.00	2	33.65	33.75	-2	609	-0.33%
2020/02/13	0	0.00	1	33.65	33.60	-1	607	-0.16%
2020/02/12	0	0.00	1	33.65	33.65	-1	605	-0.17%
2020/02/11	0	0.00	1	33.70	33.65	-1	605	-0.17%
2020/02/10	3	33.78	1	34.15	33.60	2	602	0.33%
2020/02/06	0	0.00	1	34.40	34.05	-1	592	-0.17%
2020/02/05	1	33.80	0	0.00	34.20	1	592	0.17%
2020/02/04	5	33.96	2	34.30	33.80	3	585	0.51%
2020/02/03	1	34.80	2	34.80	34.10	-1	573	-0.17%
2020/01/31	0	0.00	31	34.87	34.95	-31	566	-5.47%
2020/01/30	38	36.47	3	36.03	37.10	35	529	6.61%
2020/01/20	3	33.67	0	0.00	33.75	3	438	0.68%
2020/01/16	1	33.20	0	0.00	33.30	1	436	0.23%
2020/01/15	1	33.20	1	33.35	33.20	0	435	0.00%
2020/01/14	1	33.90	7	33.49	33.35	-6	433	-1.38%
2020/01/13	2	33.25	0	0.00	33.50	2	431	0.46%
2020/01/10	0	0.00	1	33.25	33.25	-1	430	-0.23%
2020/01/09	0	0.00	2	33.20	33.20	-2	430	-0.46%
2020/01/08	1	33.30	6	33.26	33.10	-5	430	-1.16%
2020/01/07	0	0.00	3	33.48	33.35	-3	432	-0.69%
2020/01/06	1	33.75	4	33.54	33.55	-3	431	-0.69%
2020/01/03	1	33.75	1	34.00	33.75	0	430	0.00%
2020/01/02	1	33.70	4	34.03	33.95	-3	428	-0.70%
2019/12/31	0	0.00	2	33.75	33.70	-2	423	-0.47%
2019/12/30	0	0.00	4	33.46	33.50	-4	422	-0.95%
2019/12/27	0	0.00	1	33.50	33.50	-1	420	-0.24%
2019/12/26	0	0.00	3	33.50	33.45	-3	421	-0.71%
2019/12/25	0	0.00	7	33.52	33.55	-7	419	-1.67%
2019/12/24	0	0.00	1	33.70	33.55	-1	419	-0.24%
2019/12/23	3	33.68	7	33.81	33.60	-4	418	-0.95%
2019/12/20	1	33.80	4	33.86	33.80	-3	417	-0.72%
2019/12/19	0	0.00	4	33.76	33.70	-4	417	-0.96%
2019/12/18	4	33.75	1	33.75	33.75	3	419	0.72%
2019/12/17	0	0.00	7	33.55	33.60	-7	420	-1.66%
2019/12/16	0	0.00	11	33.49	33.65	-11	420	-2.62%
2019/12/13	0	0.00	5	33.45	33.45	-5	419	-1.19%
2019/12/12	0	0.00	19	33.59	33.45	-19	417	-4.55%
2019/12/11	0	0.00	16	33.88	33.75	-16	408	-3.92%
2019/12/10	0	0.00	8	33.85	33.90	-8	404	-1.98%
2019/12/09	0	0.00	9	33.78	33.80	-9	403	-2.23%
2019/12/06	0	0.00	13	33.92	33.70	-13	401	-3.23%
2019/12/05	0	0.00	9	33.96	34.15	-9	397	-2.27%
2019/12/03	0	0.00	1	33.95	33.95	-1	393	-0.25%
2019/11/26	0	0.00	1	35.15	34.75	-1	343	-0.29%
2019/11/25	0	0.00	1	37.00	35.15	-1	324	-0.31%
2019/11/22	0	0.00	1	34.30	35.75	-1	226	-0.44%
2019/11/21	0	0.00	1	32.35	32.50	-1	105	-0.95%
2019/11/19	1	32.35	0	0.00	32.40	1	102	0.97%
2019/11/18	1	32.35	0	0.00	32.35	1	103	0.96%
2019/11/15	1	32.40	0	0.00	32.35	1	102	0.97%
2019/11/14	1	32.50	0	0.00	32.30	1	103	0.96%
2019/11/13	2	32.50	0	0.00	32.50	2	102	1.95%
2019/11/12	2	32.43	0	0.00	32.50	2	103	1.93%
2019/11/11	1	32.65	0	0.00	32.40	1	104	0.96%
2019/11/08	2	32.85	0	0.00	32.75	2	103	1.93%
2019/11/07	1	32.90	0	0.00	32.85	1	104	0.96%
2019/11/05	1	33.20	0	0.00	33.20	1	104	0.96%
2019/11/04	2	33.05	0	0.00	33.15	2	105	1.90%
2019/11/01	2	32.98	0	0.00	33.00	2	103	1.93%
2019/10/31	1	33.15	0	0.00	32.90	1	105	0.95%
2019/10/30	2	33.03	0	0.00	33.10	2	111	1.79%
2019/10/29	1	32.80	0	0.00	32.80	1	112	0.89%
2019/10/28	2	32.80	0	0.00	32.70	2	116	1.72%
2019/10/25	2	32.98	0	0.00	32.80	2	120	1.66%
2019/10/24	2	32.85	0	0.00	33.00	2	121	1.64%
2019/10/23	2	32.85	0	0.00	32.80	2	121	1.64%
2019/09/16	1	32.45	0	0.00	32.50	1	153	0.65%
2019/09/09	1	32.30	0	0.00	32.20	1	154	0.65%
2019/08/23	1	31.75	0	0.00	31.75	1	158	0.63%
2019/08/22	1	31.70	0	0.00	31.60	1	160	0.62%
2019/08/21	1	31.65	0	0.00	31.55	1	160	0.62%
2019/08/20	2	31.70	0	0.00	31.70	2	159	1.25%
2019/08/19	1	31.20	0	0.00	31.60	1	159	0.63%
2019/08/16	1	31.15	0	0.00	31.20	1	157	0.63%
2019/08/14	1	31.40	0	0.00	31.30	1	158	0.63%
2019/06/12	5	32.65	0	0.00	32.90	5	139	3.58%
2019/06/05	0	0.00	7	32.88	32.75	-7	151	-4.63%
2019/06/04	0	0.00	10	32.79	33.00	-10	186	-5.37%
2019/06/03	0	0.00	2	32.85	32.85	-2	191	-1.05%
2019/05/31	0	0.00	1	32.80	32.80	-1	191	-0.52%
2019/05/24	1	32.50	0	0.00	32.50	1	193	0.52%
2019/05/23	1	32.60	0	0.00	32.60	1	201	0.50%
2019/05/20	1	32.60	0	0.00	32.60	1	207	0.48%
2019/05/17	1	32.75	0	0.00	32.75	1	216	0.46%
2019/05/16	1	32.95	0	0.00	32.95	1	217	0.46%
2019/05/15	1	32.90	0	0.00	32.90	1	218	0.46%
2019/05/13	0	0.00	6	32.95	32.95	-6	216	-2.77%
2019/05/09	7	33.12	0	0.00	33.05	7	213	3.28%
2019/05/03	0	0.00	1	33.35	33.25	-1	207	-0.48%
2019/04/24	2	33.25	0	0.00	33.35	2	206	0.97%
2019/04/23	1	33.05	0	0.00	33.05	1	196	0.51%
2019/04/22	2	33.00	0	0.00	33.10	2	196	1.02%
2019/04/19	4	33.03	0	0.00	33.00	4	196	2.04%
2019/04/18	1	32.95	0	0.00	32.95	1	193	0.52%
2019/04/17	2	33.18	0	0.00	33.30	2	193	1.03%
2019/04/10	1	33.55	11	33.65	33.55	-10	195	-5.12%
2019/04/03	1	32.85	0	0.00	32.90	1	180	0.56%
2019/03/06	0	0.00	22	32.76	32.95	-22	130	-16.81%
2019/02/19	0	0.00	31	32.48	32.50	-31	116	-26.68%
2019/02/18	0	0.00	13	32.20	32.70	-13	112	-11.54%
2019/02/15	0	0.00	8	31.73	31.65	-8	103	-7.70%
2019/01/25	0	0.00	20	31.23	31.30	-20	104	-19.05%
2019/01/24	0	0.00	12	31.21	31.20	-12	104	-11.51%
2018/12/25	1	31.00	3	31.25	31.40	-2	146	-1.36%
2018/12/24	2	30.95	0	0.00	31.00	2	143	1.40%
2018/12/18	2	31.10	3	31.25	31.10	-1	149	-0.67%
2018/12/14	0	0.00	1	31.35	31.35	-1	154	-0.65%
2018/12/13	5	31.29	0	0.00	30.90	5	158	3.15%
2018/12/12	2	31.08	0	0.00	31.10	2	164	1.22%
2018/12/11	8	31.03	4	31.00	31.00	4	170	2.35%
2018/12/10	16	30.97	12	30.87	30.95	4	228	1.75%
2018/12/06	6	30.65	1	30.90	30.90	5	236	2.12%
2018/12/05	7	30.92	1	30.90	31.05	6	237	2.53%
2018/12/04	27	31.07	0	0.00	31.05	27	238	11.32%
2018/12/03	14	30.99	0	0.00	31.15	14	238	5.88%
2018/11/30	8	30.88	0	0.00	30.70	8	234	3.41%
2018/11/29	14	30.60	1	30.50	30.60	13	233	5.57%
2018/11/28	7	30.51	0	0.00	30.45	7	232	3.01%
2018/11/27	4	30.35	0	0.00	30.30	4	232	1.72%
2018/11/26	10	30.09	0	0.00	30.05	10	230	4.34%
2018/11/23	7	30.01	0	0.00	30.00	7	230	3.04%
2018/11/22	5	30.14	0	0.00	30.00	5	230	2.17%
2018/11/21	2	30.13	0	0.00	30.10	2	231	0.87%
2018/11/19	4	30.21	0	0.00	30.20	4	231	1.73%
2018/11/16	14	30.18	0	0.00	30.25	14	230	6.06%
2018/11/15	2	30.15	0	0.00	30.10	2	230	0.87%
2018/11/14	15	30.07	0	0.00	30.10	15	231	6.48%
2018/11/13	8	29.85	0	0.00	30.00	8	231	3.46%
2018/11/12	13	29.83	0	0.00	29.75	13	231	5.62%
2018/11/09	3	29.73	0	0.00	29.70	3	234	1.28%
2018/11/08	13	29.73	0	0.00	29.70	13	235	5.52%
2018/11/07	0	0.00	3	29.45	29.50	-3	238	-1.26%
2018/11/06	11	29.61	2	29.50	29.50	9	250	3.60%
2018/11/05	0	0.00	3	29.47	29.45	-3	252	-1.19%
2018/11/02	0	0.00	10	29.43	29.50	-10	253	-3.94%
2018/11/01	0	0.00	10	29.48	29.45	-10	253	-3.94%
2018/10/22	0	0.00	2	30.50	30.50	-2	284	-0.70%
2018/10/19	0	0.00	1	30.50	30.50	-1	285	-0.35%
2018/10/16	0	0.00	4	30.94	30.80	-4	285	-1.40%
2018/10/15	0	0.00	4	30.83	30.85	-4	288	-1.39%
2018/10/12	0	0.00	12	30.87	31.00	-12	289	-4.15%
2018/10/11	0	0.00	2	30.70	30.90	-2	286	-0.70%
2018/10/09	0	0.00	6	31.81	31.80	-6	277	-2.16%
2018/10/08	0	0.00	2	31.88	31.80	-2	292	-0.68%
2018/10/05	0	0.00	9	32.15	31.85	-9	323	-2.78%
2018/10/01	0	0.00	1	32.80	32.80	-1	389	-0.26%
2018/09/28	0	0.00	2	32.40	32.40	-2	391	-0.51%
2018/09/27	5	32.29	7	32.35	32.35	-2	395	-0.51%
2018/09/26	0	0.00	4	32.15	32.15	-4	397	-1.01%
2018/09/25	0	0.00	3	32.60	32.50	-3	397	-0.75%
2018/09/19	4	32.80	1	33.00	32.80	3	393	0.76%
2018/09/17	3	32.25	0	0.00	32.25	3	387	0.77%
2018/09/14	22	33.15	23	33.97	33.15	-1	383	-0.26%
2018/09/13	0	0.00	3	31.95	32.70	-3	329	-0.91%
2018/09/11	0	0.00	27	31.33	31.20	-27	323	-8.34%
2018/09/10	0	0.00	3	31.45	31.25	-3	324	-0.93%
2018/09/07	0	0.00	9	31.61	31.50	-9	324	-2.78%
2018/08/30	0	0.00	1	31.90	31.90	-1	340	-0.29%
2018/08/27	0	0.00	1	31.75	32.05	-1	355	-0.28%
2018/08/24	0	0.00	5	31.69	31.70	-5	362	-1.38%
2018/08/22	0	0.00	1	31.90	31.85	-1	372	-0.27%
2018/08/21	0	0.00	2	31.65	31.80	-2	378	-0.53%
2018/08/20	0	0.00	1	31.60	31.55	-1	386	-0.26%
2018/08/17	0	0.00	5	31.70	31.50	-5	398	-1.26%
2018/08/16	0	0.00	8	31.53	31.55	-8	419	-1.91%
2018/08/15	0	0.00	4	31.89	31.80	-4	418	-0.95%
2018/08/14	0	0.00	4	31.85	31.95	-4	422	-0.95%
2018/08/13	0	0.00	29	32.35	31.75	-29	424	-6.83%
2018/08/10	0	0.00	8	32.69	32.75	-8	417	-1.92%
2018/08/09	0	0.00	3	32.75	32.75	-3	424	-0.71%
2018/08/08	0	0.00	3	32.77	32.70	-3	476	-0.63%
2018/08/07	0	0.00	2	32.70	32.70	-2	497	-0.40%
2018/08/06	0	0.00	4	32.89	32.70	-4	502	-0.80%
2018/08/03	0	0.00	12	32.30	32.95	-12	504	-2.38%
2018/08/01	0	0.00	60	34.40	34.60	-60	495	-12.10%
2018/07/27	0	0.00	1	34.50	34.50	-1	531	-0.19%
2018/07/26	1	34.30	3	34.32	34.40	-2	558	-0.36%
2018/07/23	0	0.00	8	34.23	34.10	-8	674	-1.19%
2018/07/20	0	0.00	34	34.29	34.40	-34	826	-4.11%
2018/07/19	0	0.00	33	34.15	34.15	-33	838	-3.94%
2018/07/18	2	34.10	2	34.55	34.10	0	891	0.00%
2018/07/17	2	34.40	5	34.69	34.40	-3	1,025	-0.29%
2018/07/16	0	0.00	5	34.89	34.85	-5	1,041	-0.48%
2018/07/13	0	0.00	6	34.65	35.05	-6	1,029	-0.58%
2018/07/12	0	0.00	2	33.38	34.05	-2	1,002	-0.20%
2018/07/11	3	32.67	1	32.75	32.65	2	984	0.20%
2018/07/10	11	32.95	34	33.56	32.95	-23	979	-2.35%
2018/07/09	0	0.00	1	32.25	34.50	-1	955	-0.10%
2018/07/05	0	0.00	1	33.25	32.90	-1	940	-0.11%
2018/06/29	0	0.00	2	33.88	33.90	-2	953	-0.21%
2018/06/28	0	0.00	2	33.83	33.90	-2	953	-0.21%
2018/06/25	1	34.10	0	0.00	34.10	1	963	0.10%
2018/06/22	2	34.18	0	0.00	34.15	2	967	0.21%
2018/06/20	0	0.00	1	34.20	34.30	-1	971	-0.10%
2018/06/15	0	0.00	1	34.55	34.35	-1	983	-0.10%
2018/06/08	0	0.00	2	34.45	34.45	-2	984	-0.20%
2018/06/01	3	34.90	0	0.00	34.90	3	977	0.31%
2018/05/30	0	0.00	3	34.70	34.70	-3	969	-0.31%
2018/05/29	1	34.40	6	34.29	34.25	-5	967	-0.52%
2018/05/28	2	34.75	0	0.00	34.40	2	962	0.21%
2018/05/25	0	0.00	3	34.98	34.85	-3	957	-0.31%
2018/05/24	3	35.45	0	0.00	35.45	3	947	0.32%
2018/05/22	0	0.00	3	34.80	34.80	-3	929	-0.32%
2018/05/18	0	0.00	3	35.15	35.15	-3	936	-0.32%
2018/05/16	0	0.00	15	35.71	35.80	-15	931	-1.61%
2018/05/15	1	34.35	3	35.93	35.90	-2	880	-0.23%
2018/05/14	3	34.22	0	0.00	34.25	3	868	0.35%
2018/05/11	2	34.33	0	0.00	34.20	2	864	0.23%
2018/05/10	2	34.33	0	0.00	34.35	2	856	0.23%
2018/05/09	2	34.33	1	34.50	34.50	1	849	0.12%
2018/05/08	4	34.71	0	0.00	34.25	4	844	0.47%
2018/05/07	6	34.62	3	34.80	34.60	3	839	0.36%
2018/05/04	12	34.62	0	0.00	34.50	12	839	1.43%
2018/05/02	0	0.00	5	37.05	37.25	-5	789	-0.63%
2018/04/30	2	37.00	0	0.00	36.60	2	754	0.26%
2018/04/27	0	0.00	14	36.90	36.90	-14	723	-1.93%
2018/04/26	11	35.53	53	36.92	36.50	-42	673	-6.23%
2018/04/25	8	34.50	0	0.00	34.90	8	522	1.53%
2018/04/24	0	0.00	18	35.25	34.70	-18	509	-3.53%
2018/04/23	6	34.58	18	37.03	37.00	-12	457	-2.62%
2018/04/20	2	33.70	0	0.00	33.90	2	324	0.62%
2018/04/19	4	33.56	0	0.00	33.40	4	310	1.29%
2018/04/18	2	33.53	0	0.00	33.30	2	309	0.65%
2018/04/17	1	34.35	0	0.00	33.30	1	308	0.32%
2018/04/16	1	34.05	0	0.00	33.75	1	322	0.31%
2018/04/13	2	34.48	0	0.00	34.05	2	325	0.61%
2018/04/12	1	34.60	0	0.00	34.40	1	327	0.31%
2018/04/11	12	34.46	0	0.00	34.65	12	328	3.65%
2018/04/10	61	34.82	0	0.00	34.50	61	329	18.52%
2018/04/09	2	34.85	0	0.00	35.10	2	325	0.61%
2018/04/02	3	34.73	1	34.75	34.75	2	319	0.63%
2018/03/29	9	35.12	0	0.00	35.05	9	324	2.77%
2018/03/28	3	34.42	25	34.40	34.50	-22	323	-6.79%
2018/03/27	1	34.55	0	0.00	34.70	1	325	0.31%
2018/03/26	14	34.26	13	34.55	34.55	1	330	0.30%
2018/03/22	4	34.11	0	0.00	34.00	4	332	1.20%
2018/03/20	3	33.77	1	33.95	33.95	2	336	0.59%
2018/03/19	6	33.57	0	0.00	33.55	6	343	1.75%
2018/03/16	4	33.41	0	0.00	33.45	4	355	1.12%
2018/03/15	10	33.43	0	0.00	33.35	10	363	2.75%
2018/03/14	2	33.20	0	0.00	33.15	2	390	0.51%
2018/03/12	7	33.53	0	0.00	33.40	7	428	1.64%
2018/03/09	2	33.10	0	0.00	33.10	2	454	0.44%
2018/03/07	3	32.90	0	0.00	32.90	3	517	0.58%
2018/03/06	1	32.65	0	0.00	32.65	1	572	0.17%
2018/03/05	1	32.40	0	0.00	32.40	1	628	0.16%
2018/03/01	2	32.90	0	0.00	32.90	2	672	0.30%
2018/02/23	0	0.00	1	32.90	32.90	-1	735	-0.14%
2018/01/26	0	0.00	2	35.65	35.65	-2	985	-0.20%
2018/01/18	1	34.85	0	0.00	34.80	1	969	0.10%
2018/01/17	27	34.90	0	0.00	34.90	27	967	2.79%
2018/01/16	0	0.00	11	35.17	35.10	-11	965	-1.14%
2018/01/15	0	0.00	14.1	34.79	34.80	-14.1	962	-1.47%
2018/01/12	0	0.00	5	34.28	34.30	-5	958	-0.52%
2018/01/11	0	0.00	6.9	34.18	34.15	-6.9	963	-0.72%
2018/01/10	0	0.00	6	34.17	34.10	-6	963	-0.62%
2018/01/09	0	0.00	7	36.03	35.85	-7	946	-0.74%
2018/01/08	0	0.00	7	36.25	36.25	-7	942	-0.74%
2018/01/05	0	0.00	2	36.00	36.00	-2	937	-0.21%
2018/01/04	0	0.00	1	35.80	35.80	-1	936	-0.11%