中化生 (1762)-美商高盛券商分點個股進出

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

中化生

(1762)

可現股當沖

股價
38.35
漲跌
▼0.05
漲幅
-0.13%
成交量
81張
產業
上市生技醫療類股
251人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中化生 (1762)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
2024/11/20	0	0.00	3	38.33	38.40	-3	101	-2.96%
2024/11/19	1	38.55	2	38.55	38.55	-1	102	-0.98%
2024/11/18	1	38.50	3	38.40	38.50	-2	104	-1.91%
2024/11/15	1	38.45	4	38.49	38.45	-3	107	-2.80%
2024/11/14	2	39.05	12	39.34	38.50	-10	107	-9.31%
2024/11/13	0	0.00	4	41.03	40.90	-4	100	-3.96%
2024/11/12	36	41.47	3	41.42	41.40	33	102	32.23%
2024/11/11	27	42.31	3	41.83	42.00	24	103	23.28%
2024/11/08	21	42.70	0	0.00	42.60	21	118	17.70%
2024/11/07	6	42.68	0	0.00	42.80	6	120	4.96%
2024/11/06	0	0.00	1	42.25	42.30	-1	120	-0.83%
2024/11/05	1	42.55	0	0.00	42.60	1	128	0.78%
2024/11/04	1	42.40	0	0.00	42.25	1	134	0.74%
2024/11/01	9	42.80	0	0.00	42.80	9	145	6.19%
2024/10/29	1	42.65	1	42.35	42.65	0	153	0.00%
2024/10/25	0	0.00	1	42.90	42.50	-1	158	-0.63%
2024/10/24	1	42.90	1	42.70	42.90	0	160	0.00%
2024/10/22	0	0.00	2	42.40	42.40	-2	174	-1.15%
2024/10/18	4	43.10	0	0.00	42.75	4	184	2.17%
2024/10/17	2	43.00	1	42.95	43.00	1	187	0.53%
2024/10/16	7	42.52	0	0.00	42.65	7	189	3.70%
2024/10/15	4	42.51	0	0.00	42.55	4	192	2.07%
2024/10/14	3	42.57	1	42.50	42.60	2	197	1.01%
2024/10/11	2	42.70	2	42.75	42.60	0	203	0.00%
2024/10/09	0	0.00	3	42.37	42.35	-3	212	-1.41%
2024/10/08	0	0.00	4	42.91	42.65	-4	226	-1.77%
2024/10/07	0	0.00	1	43.15	43.40	-1	230	-0.43%
2024/10/04	5	42.89	1	42.55	43.70	4	232	1.72%
2024/10/01	0	0.00	2	43.00	42.90	-2	233	-0.86%
2024/09/30	15	42.97	0	0.00	43.10	15	236	6.35%
2024/09/27	18	42.48	0	0.00	42.70	18	237	7.57%
2024/09/26	5	42.17	0	0.00	42.05	5	242	2.06%
2024/09/25	6	42.41	8	42.34	42.45	-2	245	-0.81%
2024/09/24	4	42.25	2	42.15	42.30	2	249	0.80%
2024/09/23	2	42.38	13	42.23	42.30	-11	265	-4.15%
2024/09/20	5	42.68	0	0.00	42.30	5	278	1.79%
2024/09/19	2	42.25	1	42.20	42.15	1	282	0.35%
2024/09/18	6	42.38	4	42.16	42.30	2	291	0.69%
2024/09/16	11	42.37	0	0.00	42.50	11	293	3.75%
2024/09/13	9	41.99	0	0.00	42.20	9	295	3.04%
2024/09/12	4	41.60	0	0.00	41.50	4	298	1.34%
2024/09/11	3	41.32	9	41.10	41.15	-6	304	-1.97%
2024/09/10	7	41.46	2	41.53	41.35	5	310	1.61%
2024/09/09	5	41.22	2	40.90	41.60	3	310	0.97%
2024/09/06	13	41.48	0	0.00	41.55	13	315	4.13%
2024/09/05	17	41.28	2	41.20	41.05	15	321	4.66%
2024/09/04	3	41.68	18	42.18	41.20	-15	325	-4.61%
2024/09/03	1	43.85	15	44.01	43.85	-14	319	-4.38%
2024/09/02	0	0.00	6	44.89	44.75	-6	318	-1.89%
2024/08/30	4	45.50	3	45.60	45.45	1	317	0.31%
2024/08/29	0	0.00	1	45.45	45.50	-1	320	-0.31%
2024/08/27	1	45.40	2	45.48	45.40	-1	325	-0.31%
2024/08/26	2	45.50	0	0.00	45.55	2	327	0.61%
2024/08/23	16	45.05	8	44.70	45.05	8	330	2.42%
2024/08/21	5	44.70	1	44.60	44.60	4	332	1.20%
2024/08/20	14	44.44	1	44.60	44.60	13	333	3.90%
2024/08/19	34	44.26	1	44.25	44.25	33	333	9.91%
2024/08/16	1	44.45	10	44.20	44.15	-9	332	-2.70%
2024/08/15	2	44.33	6	44.15	44.15	-4	333	-1.20%
2024/08/14	15	44.18	7	44.16	44.45	8	340	2.35%
2024/08/13	0	0.00	2	43.80	43.60	-2	340	-0.59%
2024/08/12	28	43.51	40	43.55	43.70	-12	339	-3.53%
2024/08/09	8	46.68	1	46.75	46.70	7	325	2.15%
2024/08/08	10	45.99	3	46.03	45.80	7	324	2.16%
2024/08/07	12	46.83	32	46.18	46.80	-20	323	-6.18%
2024/08/06	16	48.01	36	46.60	47.40	-20	319	-6.27%
2024/08/05	18	47.74	51	47.45	47.40	-33	312	-10.57%
2024/08/02	6	51.52	22	51.42	51.00	-16	301	-5.32%
2024/08/01	25	52.18	9	52.17	52.40	16	298	5.36%
2024/07/31	8	51.60	0	0.00	51.50	8	295	2.71%
2024/07/30	12	51.37	15	50.38	51.70	-3	295	-1.01%
2024/07/29	21	51.11	9	51.10	50.90	12	293	4.09%
2024/07/26	11	51.43	17	51.36	51.60	-6	294	-2.04%
2024/07/23	157	52.50	10	52.46	52.20	147	293	50.01%	大買/鉅額交易
2024/07/22	54	51.14	5	51.00	51.30	49	283	17.27%
2024/07/19	6	51.97	41	51.81	51.50	-35	279	-12.54%
2024/07/18	28	52.67	10	52.58	52.40	18	276	6.52%
2024/07/17	49	52.87	0	0.00	52.70	49	274	17.87%
2024/07/16	12	52.32	26	52.24	52.00	-14	275	-5.08%
2024/07/15	17	52.79	51	52.83	52.50	-34	280	-12.13%
2024/07/12	22	53.08	13	52.84	53.30	9	277	3.25%
2024/07/11	62	52.85	5	52.90	53.00	57	276	20.59%
2024/07/10	135	52.74	0	0.00	52.80	135	272	49.60%	大買/鉅額交易
2024/07/09	0	0.00	30	51.39	51.50	-30	266	-11.26%
2024/07/08	31	51.78	17	51.61	52.10	14	268	5.21%
2024/07/05	27	51.47	0	0.00	51.60	27	272	9.90%
2024/07/04	30	51.38	14	51.21	51.50	16	275	5.82%
2024/07/03	12	51.41	7	51.44	51.40	5	276	1.81%
2024/07/02	13	51.72	2	51.90	51.50	11	276	3.97%
2024/07/01	35	52.25	6	52.27	52.20	29	280	10.33%
2024/06/28	11	52.21	28	52.14	52.50	-17	282	-6.03%
2024/06/27	18	52.26	55	52.22	52.20	-37	278	-13.26%
2024/06/26	28	51.36	15	51.67	51.70	13	268	4.83%
2024/06/25	0	0.00	12	49.98	50.30	-12	259	-4.62%
2024/06/24	25	50.72	20	50.75	50.70	5	257	1.94%
2024/06/21	42	50.06	0	0.00	49.85	42	252	16.65%
2024/06/20	15	49.42	13	49.32	49.60	2	252	0.79%
2024/06/19	4	49.53	38	49.48	49.50	-34	252	-13.49%
2024/06/18	1	50.10	45	50.05	49.90	-44	253	-17.35%
2024/06/17	25	49.62	10	49.50	49.65	15	255	5.87%
2024/06/14	16	48.72	0	0.00	48.80	16	253	6.32%
2024/06/13	2	48.95	21	48.68	48.40	-19	254	-7.46%
2024/06/12	19	49.22	0	0.00	49.40	19	251	7.57%
2024/06/11	7	48.94	1	49.10	48.65	6	245	2.44%
2024/06/07	12	48.27	0	0.00	48.30	12	245	4.90%
2024/06/06	13	47.82	4	47.65	47.70	9	249	3.61%
2024/06/05	9	47.81	1	47.50	48.05	8	252	3.16%
2024/06/04	1	47.80	20	47.64	47.80	-19	257	-7.37%
2024/06/03	17	48.49	1	48.35	48.45	16	261	6.12%
2024/05/31	18	48.10	6	48.01	48.00	12	260	4.61%
2024/05/30	22	48.09	24	47.96	47.80	-2	258	-0.77%
2024/05/29	39	48.08	14	48.06	48.40	25	261	9.56%
2024/05/28	30	47.26	0	0.00	47.50	30	261	11.46%
2024/05/27	26	46.95	0	0.00	46.95	26	262	9.90%
2024/05/24	43	46.77	0	0.00	46.85	43	267	16.10%
2024/05/23	19	47.08	0	0.00	46.85	19	268	7.08%
2024/05/22	61	47.40	0	0.00	47.75	61	272	22.36%
2024/05/21	12	47.18	10	46.89	46.85	2	275	0.73%
2024/05/20	9	47.62	23	47.74	47.50	-14	275	-5.07%
2024/05/17	34	46.65	0	0.00	46.80	34	272	12.48%
2024/05/16	3	45.90	15	45.83	45.90	-12	273	-4.39%
2024/05/15	37	46.35	0	0.00	46.10	37	274	13.49%
2024/05/14	21	46.56	2	46.60	46.30	19	281	6.76%
2024/05/13	2	46.90	6	46.81	46.70	-4	282	-1.41%
2024/05/10	6	46.77	0	0.00	47.30	6	285	2.10%
2024/05/09	8	46.36	0	0.00	46.20	8	283	2.82%
2024/05/08	2	46.40	0	0.00	46.25	2	284	0.70%
2024/05/07	1	46.45	0	0.00	46.45	1	285	0.35%
2024/05/06	17	46.47	0	0.00	46.50	17	285	5.95%
2024/05/02	0	0.00	1	46.25	46.30	-1	288	-0.35%
2024/04/30	3	46.05	1	45.85	46.15	2	289	0.69%
2024/04/29	3	45.68	17	45.69	45.85	-14	289	-4.84%
2024/04/26	5	45.05	3	45.03	44.90	2	290	0.69%
2024/04/25	4	45.08	15	44.98	44.90	-11	293	-3.75%
2024/04/24	2	45.43	9	45.23	45.15	-7	297	-2.36%
2024/04/23	0	0.00	4	45.43	45.25	-4	305	-1.31%
2024/04/22	17	44.63	0	0.00	44.95	17	308	5.50%
2024/04/19	9	44.48	13	44.46	43.80	-4	309	-1.29%
2024/04/18	3	45.55	10	45.44	45.70	-7	308	-2.27%
2024/04/17	18	45.56	6	45.32	45.55	12	314	3.81%
2024/04/16	19	45.41	9	45.33	45.10	10	318	3.14%
2024/04/15	0	0.00	37	46.32	46.15	-37	320	-11.56%
2024/04/12	10	47.20	4	47.41	47.15	6	313	1.91%
2024/04/11	3	47.73	27	47.66	47.65	-24	309	-7.75%
2024/04/10	8	48.53	14	48.46	48.30	-6	304	-1.97%
2024/04/09	19	48.44	5	48.36	48.15	14	303	4.62%
2024/04/08	0	0.00	34	48.08	48.20	-34	301	-11.28%
2024/04/03	0	0.00	12	47.96	47.60	-12	301	-3.98%
2024/04/02	11	49.04	7	48.93	48.75	4	293	1.36%
2024/04/01	1	49.35	9	49.19	49.25	-8	289	-2.76%
2024/03/29	0	0.00	31	49.16	48.85	-31	289	-10.70%
2024/03/28	39	50.03	13	49.97	50.00	26	286	9.07%
2024/03/27	15	49.46	2	49.58	49.70	13	283	4.58%
2024/03/26	30	49.43	14	49.42	49.10	16	285	5.61%
2024/03/25	0	0.00	14	49.86	49.90	-14	281	-4.98%
2024/03/22	0	0.00	4	49.35	49.45	-4	281	-1.42%
2024/03/21	4	50.33	33	50.07	50.10	-29	285	-10.15%
2024/03/20	51	49.97	11	49.96	50.20	40	284	14.06%
2024/03/19	10	49.39	30	49.25	49.25	-20	280	-7.12%
2024/03/18	23	49.20	7	48.95	49.20	16	282	5.67%
2024/03/15	3	48.72	3	49.02	49.05	0	283	0.00%
2024/03/14	27	49.18	0	0.00	49.25	27	288	9.36%
2024/03/13	0	0.00	25	48.82	48.50	-25	287	-8.68%
2024/03/12	12	49.95	3	49.85	49.70	9	288	3.11%
2024/03/11	26	48.27	5	48.00	48.85	21	290	7.23%
2024/03/08	1	48.30	22	48.81	48.30	-21	295	-7.12%
2024/03/07	20	49.27	15	49.24	49.30	5	307	1.63%
2024/03/06	0	0.00	4	49.80	49.75	-4	316	-1.26%
2024/03/05	9	49.82	4	49.80	49.80	5	321	1.56%
2024/03/04	16	49.52	9	49.63	49.60	7	329	2.12%
2024/03/01	0	0.00	23	50.04	50.00	-23	362	-6.34%
2024/02/29	16	50.41	6	50.27	50.70	10	421	2.37%
2024/02/27	9	50.58	4	50.38	50.40	5	422	1.18%
2024/02/26	0	0.00	3	50.33	50.60	-3	425	-0.71%
2024/02/23	0	0.00	22	50.10	49.90	-22	425	-5.17%
2024/02/22	10	50.54	6	50.55	50.50	4	427	0.94%
2024/02/21	0	0.00	5	50.38	50.70	-5	436	-1.14%
2024/02/20	9	50.16	4	49.95	50.10	5	437	1.14%
2024/02/19	0	0.00	2	50.35	50.30	-2	436	-0.46%
2024/02/16	1	50.30	9	50.26	50.50	-8	438	-1.83%
2024/02/15	5	49.77	2	49.88	49.85	3	439	0.68%
2024/02/05	0	0.00	2	50.75	50.50	-2	437	-0.46%
2024/02/02	0	0.00	5	51.10	51.10	-5	435	-1.15%
2024/02/01	9	51.50	10	51.50	51.50	-1	435	-0.23%
2024/01/31	1	51.60	0	0.00	51.60	1	436	0.23%
2024/01/30	0	0.00	1	51.80	51.50	-1	442	-0.23%
2024/01/29	0	0.00	9	52.03	52.10	-9	444	-2.02%
2024/01/25	15	52.69	1	52.50	52.60	14	448	3.12%
2024/01/24	0	0.00	23	52.27	52.30	-23	446	-5.15%
2024/01/23	12	51.76	8	51.85	51.90	4	447	0.89%
2024/01/22	0	0.00	1	51.40	51.40	-1	447	-0.22%
2024/01/19	0	0.00	11	51.22	51.20	-11	449	-2.45%
2024/01/18	1	51.00	36	51.07	51.10	-35	445	-7.85%
2024/01/17	0	0.00	56	51.73	51.40	-56	444	-12.61%
2024/01/16	0	0.00	2	53.15	53.00	-2	437	-0.46%
2024/01/15	1	53.40	2	53.60	53.80	-1	436	-0.23%
2024/01/12	0	0.00	20	53.61	53.40	-20	433	-4.61%
2024/01/11	0	0.00	15	53.89	54.20	-15	432	-3.47%
2024/01/10	0	0.00	22	54.81	54.50	-22	439	-5.00%
2024/01/09	3	55.57	11	55.82	56.10	-8	435	-1.84%
2024/01/08	1	56.80	7	56.70	56.60	-6	432	-1.39%
2024/01/05	1	57.00	24	57.00	56.80	-23	435	-5.28%
2024/01/04	9	56.90	7	56.91	56.70	2	436	0.46%
2024/01/03	0	0.00	10	57.55	57.30	-10	447	-2.24%
2024/01/02	1	57.60	7	57.63	57.80	-6	446	-1.34%
2023/12/29	1	57.50	9	57.32	57.40	-8	447	-1.79%
2023/12/28	20	57.01	0	0.00	57.10	20	452	4.42%
2023/12/27	0	0.00	1	56.60	56.90	-1	456	-0.22%
2023/12/26	2	56.70	0	0.00	56.60	2	458	0.44%
2023/12/25	6	56.40	3	56.30	56.20	3	461	0.65%
2023/12/22	16	56.67	0	0.00	56.70	16	462	3.46%
2023/12/21	4	57.33	40	57.02	56.80	-36	462	-7.78%
2023/12/20	3	57.83	0	0.00	57.40	3	463	0.65%
2023/12/19	10	56.99	3	57.10	57.00	7	469	1.49%
2023/12/18	13	57.76	36	57.54	57.40	-23	475	-4.84%
2023/12/15	8	57.00	3	56.53	56.70	5	472	1.06%
2023/12/14	5	56.12	47	56.20	56.20	-42	486	-8.64%
2023/12/13	0	0.00	2	56.20	56.00	-2	490	-0.41%
2023/12/12	0	0.00	42	56.68	56.60	-42	490	-8.57%
2023/12/11	2	57.10	1	57.50	57.10	1	490	0.20%
2023/12/08	0	0.00	9	58.09	58.10	-9	487	-1.85%
2023/12/07	25	58.89	34	58.46	58.00	-9	490	-1.84%
2023/12/06	0	0.00	21	58.82	58.60	-21	495	-4.24%
2023/12/05	2	59.90	26	59.44	59.20	-24	492	-4.87%
2023/12/04	9	60.33	3	60.23	60.30	6	487	1.23%
2023/12/01	2	59.50	10	59.31	59.30	-8	475	-1.68%
2023/11/29	0	0.00	4	58.98	59.00	-4	467	-0.86%
2023/11/28	4	60.30	37	59.46	59.20	-33	466	-7.08%
2023/11/27	4	61.23	160	61.93	61.30	-156	438	-35.58%	大賣/鉅額交易
2023/11/24	0	0.00	42	57.97	57.90	-42	384	-10.92%
2023/11/21	1	57.10	37	57.07	57.10	-36	380	-9.46%
2023/11/20	21	57.14	48	57.49	57.60	-27	377	-7.15%
2023/11/17	2	56.00	17	56.01	56.00	-15	366	-4.09%
2023/11/16	2	55.90	2	55.65	56.00	0	371	0.00%
2023/11/15	4	55.45	0	0.00	55.40	4	377	1.06%
2023/11/14	2	54.85	6	54.63	54.50	-4	390	-1.02%
2023/11/13	4	55.48	1	55.80	55.30	3	391	0.77%
2023/11/10	4	54.80	3	54.90	54.90	1	393	0.25%
2023/11/09	0	0.00	1	55.10	54.70	-1	397	-0.25%
2023/11/08	6	55.52	1	55.50	55.50	5	414	1.21%
2023/11/07	2	55.50	38	55.35	55.10	-36	423	-8.49%
2023/11/06	12	55.18	4	55.13	55.10	8	438	1.82%
2023/11/03	5	54.84	14	54.64	54.50	-9	463	-1.94%
2023/11/02	0	0.00	6	54.45	54.50	-6	470	-1.28%
2023/11/01	0	0.00	19	54.57	54.60	-19	480	-3.95%
2023/10/31	2	55.30	11	54.67	54.00	-9	486	-1.85%
2023/10/30	0	0.00	7	54.77	54.50	-7	496	-1.41%
2023/10/27	4	54.48	6	54.62	54.60	-2	508	-0.39%
2023/10/25	1	54.30	37	54.22	54.00	-36	540	-6.66%
2023/10/24	8	53.63	2	53.55	54.10	6	552	1.09%
2023/10/23	9	53.79	6	53.32	53.20	3	562	0.53%
2023/10/20	1	52.80	16	52.86	53.00	-15	571	-2.62%
2023/10/19	19	53.99	2	54.05	53.80	17	581	2.93%
2023/10/18	33	52.92	65	53.49	53.20	-32	596	-5.36%
2023/10/17	0	0.00	34	54.96	54.50	-34	591	-5.75%
2023/10/16	0	0.00	9	55.42	55.10	-9	606	-1.48%
2023/10/13	8	56.63	22	56.35	55.90	-14	631	-2.22%
2023/10/12	9	57.10	11	56.73	57.20	-2	647	-0.31%
2023/10/11	21	56.56	25	56.47	56.20	-4	664	-0.60%
2023/10/06	35	58.58	21	58.50	58.70	14	676	2.07%
2023/10/05	10	58.02	10	58.00	58.20	0	737	0.00%
2023/10/04	0	0.00	71	57.24	57.20	-71	825	-8.61%
2023/10/03	0	0.00	16	58.53	58.30	-16	838	-1.91%
2023/10/02	2	59.20	2	59.00	59.00	0	851	0.00%
2023/09/28	17	59.04	9	59.01	59.00	8	875	0.91%
2023/09/27	1	58.70	18	58.72	58.70	-17	911	-1.87%
2023/09/26	2	59.20	1	59.40	59.20	1	975	0.10%
2023/09/25	36	59.88	0	0.00	60.10	36	1,002	3.59%
2023/09/22	0	0.00	8	59.00	59.00	-8	1,037	-0.77%
2023/09/21	7	60.13	6	59.95	59.70	1	1,077	0.09%
2023/09/20	7	60.81	2	60.75	60.70	5	1,150	0.43%
2023/09/19	21	61.18	65	61.63	61.10	-44	1,207	-3.64%
2023/09/18	31	62.27	27	62.37	62.40	4	1,203	0.33%
2023/09/15	21	61.68	19	61.38	61.80	2	1,204	0.17%
2023/09/14	23	61.61	15	61.58	61.60	8	1,210	0.66%
2023/09/13	12	60.95	58	60.95	61.20	-46	1,215	-3.78%
2023/09/12	9	60.69	39	60.62	60.50	-30	1,229	-2.44%
2023/09/11	14	61.41	78	61.14	60.50	-64	1,236	-5.18%
2023/09/08	18	60.51	10	60.41	60.20	8	1,246	0.64%
2023/09/07	24	60.95	0	0.00	60.80	24	1,263	1.90%
2023/09/06	18	61.24	29	60.98	60.80	-11	1,349	-0.81%
2023/09/05	14	61.96	37	61.58	61.30	-23	1,387	-1.66%
2023/09/04	24	61.79	21	61.70	61.90	3	1,405	0.21%
2023/09/01	26	62.59	22	62.68	62.60	4	1,415	0.28%
2023/08/31	11	62.18	43	61.90	61.90	-32	1,429	-2.24%
2023/08/30	13	62.56	35	62.79	62.60	-22	1,440	-1.53%
2023/08/29	32	62.52	1	62.80	62.30	31	1,470	2.11%
2023/08/28	0	0.00	40	62.17	61.80	-40	1,486	-2.69%
2023/08/25	28	62.85	30	62.86	62.30	-2	1,525	-0.13%
2023/08/24	10	62.45	49	62.53	62.40	-39	1,573	-2.48%
2023/08/23	7	63.23	43	62.85	62.80	-36	1,591	-2.26%
2023/08/22	2	63.15	96	63.07	63.00	-94	1,619	-5.80%
2023/08/21	44	64.10	3	63.90	64.10	41	1,633	2.51%
2023/08/18	44	63.81	14	63.78	63.60	30	1,653	1.81%
2023/08/17	7	64.67	14	65.23	65.50	-7	1,660	-0.42%
2023/08/16	14	65.42	28	65.66	65.50	-14	1,699	-0.82%
2023/08/15	18	66.49	8	66.43	66.40	10	1,775	0.56%
2023/08/14	158	65.76	10	66.02	65.60	148	1,812	8.17%	大買/鉅額交易
2023/08/11	36	68.20	13	67.97	67.50	23	1,872	1.23%
2023/08/10	151	68.93	98	68.82	68.40	53	1,928	2.75%	大買/
2023/08/09	213	70.33	21	70.00	70.00	192	1,953	9.83%	大買/鉅額交易
2023/08/08	32	71.49	13	71.58	71.50	19	2,011	0.94%
2023/08/07	79	72.13	2	71.90	72.40	77	2,204	3.49%
2023/08/04	34	72.24	1	72.10	72.10	33	2,319	1.42%
2023/08/02	51	73.29	12	73.08	72.80	39	2,342	1.66%
2023/08/01	83	73.72	8	73.99	73.90	75	2,390	3.14%
2023/07/31	52	74.02	101	74.51	73.60	-49	2,435	-2.01%	大賣/
2023/07/28	4	76.40	26	76.37	76.20	-22	2,494	-0.88%
2023/07/27	64	77.23	24	77.55	77.30	40	2,506	1.60%
2023/07/26	10	76.72	48	76.74	76.10	-38	2,535	-1.50%
2023/07/25	25	77.53	28	76.65	77.80	-3	2,605	-0.12%
2023/07/24	2	77.95	25	77.46	77.00	-23	2,647	-0.87%
2023/07/21	3	79.07	100	79.01	78.60	-97	2,668	-3.64%
2023/07/20	3	79.40	28	79.74	79.50	-25	2,674	-0.93%
2023/07/19	41	79.95	66	79.46	79.30	-25	2,696	-0.93%
2023/07/18	43	78.57	53	78.68	78.00	-10	2,749	-0.36%
2023/07/17	7	80.46	128	80.35	80.30	-121	2,781	-4.35%	大賣/鉅額交易
2023/07/14	5	79.86	66	79.61	80.30	-61	2,815	-2.17%
2023/07/13	21	79.04	75	78.76	78.50	-54	2,858	-1.89%
2023/07/12	189	78.30	112	79.35	78.40	77	2,936	2.62%	大買/大賣/
2023/07/11	16	82.76	329	81.52	81.30	-313	2,978	-10.51%	大賣/鉅額交易
2023/07/10	14	89.44	43	89.05	90.30	-29	2,984	-0.97%
2023/07/07	78	90.29	117	90.53	89.90	-39	3,033	-1.29%	大賣/
2023/07/06	51	92.23	34	92.47	91.60	17	3,101	0.55%
2023/07/05	85	95.13	9	94.22	93.20	76	3,116	2.44%
2023/07/04	102	95.42	33	95.67	94.80	69	3,142	2.20%	大買/
2023/07/03	99	93.05	13	92.75	92.90	86	3,173	2.71%
2023/06/30	100	93.64	17	92.69	92.40	83	3,197	2.60%
2023/06/29	17	91.71	75	91.55	91.80	-58	3,324	-1.74%
2023/06/28	19	91.41	91	91.23	91.80	-72	3,426	-2.10%
2023/06/27	256	88.93	188	88.90	89.30	68	3,426	1.98%	大買/大賣/
2023/06/26	18	85.48	21	85.39	85.00	-3	3,458	-0.09%
2023/06/21	8	86.53	20	86.33	86.50	-12	3,473	-0.35%
2023/06/20	9	86.66	3	86.63	86.50	6	3,479	0.17%
2023/06/19	49	86.60	21	86.44	86.20	28	3,503	0.80%
2023/06/16	21	86.66	22	86.76	86.60	-1	3,523	-0.03%
2023/06/15	108	85.46	5	85.34	85.70	103	3,528	2.92%	大買/鉅額交易
2023/06/14	71	85.28	19	85.54	85.20	52	3,557	1.46%
2023/06/13	41	83.98	76	84.03	84.30	-35	3,625	-0.97%
2023/06/12	8	87.24	630	84.94	84.00	-622	3,707	-16.77%	大賣/鉅額交易
2023/06/09	27	91.31	183	92.51	92.80	-156	3,877	-4.02%	大賣/鉅額交易
2023/06/08	10	87.95	76	88.51	87.70	-66	3,955	-1.67%
2023/06/07	7	89.87	126	89.73	89.50	-119	3,957	-3.01%	大賣/鉅額交易
2023/06/06	2	90.35	16	90.28	90.40	-14	3,975	-0.35%
2023/06/05	51	89.05	86	89.66	89.40	-35	4,084	-0.86%
2023/06/02	15	88.23	141	88.31	87.60	-126	4,115	-3.06%	大賣/鉅額交易
2023/06/01	12	89.35	86	89.41	89.10	-74	4,153	-1.78%
2023/05/31	60	89.57	133	89.16	88.80	-73	4,226	-1.73%	大賣/
2023/05/30	279	89.14	86	90.22	89.00	193	4,266	4.52%	大買/鉅額交易
2023/05/29	32	91.98	75	91.88	91.80	-43	4,227	-1.02%
2023/05/26	58	91.21	43	91.78	90.70	15	4,223	0.36%
2023/05/25	20	93.24	71	92.96	92.80	-51	4,228	-1.21%
2023/05/24	58	94.13	99	93.77	94.30	-41	4,240	-0.97%
2023/05/23	112	95.37	7	95.04	95.00	105	4,221	2.49%	大買/鉅額交易
2023/05/22	141	94.36	142	94.09	95.40	-1	4,218	-0.02%	大買/大賣/
2023/05/19	254	93.68	99	95.70	92.50	155	4,184	3.70%	大買/鉅額交易
2023/05/18	53	99.37	167	98.14	97.80	-114	4,115	-2.77%	大賣/鉅額交易
2023/05/17	325	99.60	265	99.01	98.50	60	4,100	1.46%	大買/大賣/
2023/05/16	162	96.10	137	96.16	96.60	25	4,034	0.62%	大買/大賣/
2023/05/15	49	92.16	128	92.41	93.00	-79	4,009	-1.97%	大賣/
2023/05/12	254	96.56	488	95.56	93.80	-234	4,028	-5.81%	大買/大賣/鉅額交易
2023/05/11	254	96.56	488	95.56	94.90	-234	3,951	-5.92%	大買/大賣/鉅額交易
2023/05/10	344	99.48	42	99.64	102.50	302	3,756	8.04%	大買/鉅額交易
2023/05/09	262	94.10	39	93.37	93.20	223	3,639	6.13%	大買/鉅額交易
2023/05/08	124	95.93	90	97.42	95.90	34	3,622	0.94%	大買/
2023/05/05	152	99.66	95	98.85	98.60	57	3,581	1.59%	大買/
2023/05/04	138	97.29	163	98.62	98.10	-25	3,529	-0.71%	大買/大賣/
2023/05/03	56	95.61	14	95.43	95.70	42	3,447	1.22%
2023/05/02	37	95.95	107	95.82	95.70	-70	3,432	-2.04%	大賣/
2023/04/28	146	94.23	68	94.59	95.60	78	3,399	2.29%	大買/
2023/04/27	27	91.70	198	91.82	91.80	-171	3,319	-5.15%	大賣/鉅額交易
2023/04/26	18	89.36	190	89.18	89.90	-172	3,270	-5.26%	大賣/鉅額交易
2023/04/25	44	89.18	86	88.62	88.40	-42	3,244	-1.29%
2023/04/24	95	89.08	146	89.17	89.20	-51	3,228	-1.58%	大賣/
2023/04/21	400	87.93	67	87.96	87.40	333	3,228	10.31%	大買/鉅額交易
2023/04/20	339	90.62	21	92.39	90.20	318	3,164	10.05%	大買/鉅額交易
2023/04/19	41	93.61	122	94.00	93.90	-81	3,124	-2.59%	大賣/
2023/04/18	184	93.80	27	93.85	94.40	157	3,086	5.09%	大買/鉅額交易
2023/04/17	65	92.87	130	94.10	93.10	-65	3,038	-2.14%	大賣/
2023/04/14	157	90.88	86	90.82	91.50	71	2,955	2.40%	大買/
2023/04/13	196	86.94	114	87.67	88.00	82	2,870	2.86%	大買/大賣/
2023/04/12	64	83.78	70	83.96	84.00	-6	2,795	-0.21%
2023/04/11	125	81.25	100	79.84	81.80	25	2,768	0.90%	大買/
2023/04/10	73	82.22	62	82.15	82.70	11	2,797	0.39%
2023/04/07	167	82.20	27	81.41	82.60	140	2,905	4.82%	大買/鉅額交易
2023/04/06	112	81.98	72	81.10	81.40	40	3,029	1.32%	大買/
2023/03/31	48	78.98	48	78.59	78.70	0	2,966	0.00%
2023/03/30	111	79.39	189	80.09	79.00	-78	2,938	-2.65%	大買/大賣/
2023/03/29	104	81.85	111	80.45	82.00	-7	2,798	-0.25%	大買/大賣/
2023/03/28	41	76.70	35	78.06	76.00	6	2,695	0.22%
2023/03/27	120	75.05	105	77.47	78.00	15	2,699	0.56%	大買/大賣/
2023/03/24	139	72.73	1	73.40	73.40	138	2,715	5.08%	大買/鉅額交易
2023/03/23	21	72.19	3	72.63	71.90	18	2,720	0.66%
2023/03/22	55	72.26	12	71.93	72.50	43	2,770	1.55%
2023/03/21	92	72.00	0	0.00	72.10	92	2,918	3.15%
2023/03/20	34	71.22	9	70.93	71.20	25	2,996	0.83%
2023/03/17	2	70.35	84	70.72	71.30	-82	2,982	-2.75%
2023/03/16	77	70.70	190	70.96	71.20	-113	2,943	-3.84%	大賣/鉅額交易
2023/03/15	51	72.68	98	71.00	72.90	-47	2,856	-1.65%
2023/03/14	142	72.73	134	72.76	70.50	8	2,755	0.29%	大買/大賣/
2023/03/13	138	69.52	88	69.69	71.40	50	2,502	2.00%	大買/
2023/03/10	10	65.63	41	66.16	65.80	-31	2,381	-1.30%
2023/03/09	7	66.91	35	67.10	67.10	-28	2,359	-1.19%
2023/03/08	57	70.67	417	68.82	67.90	-360	2,326	-15.47%	大賣/鉅額交易
2023/03/07	75	75.75	92	75.52	75.10	-17	2,199	-0.77%
2023/03/06	54	74.79	45	74.42	75.10	9	2,149	0.42%
2023/03/03	46	72.60	88	73.37	73.00	-42	2,080	-2.02%
2023/03/02	127	70.95	14	71.31	72.10	113	1,991	5.67%	大買/鉅額交易
2023/03/01	16	67.53	2	67.65	67.50	14	1,913	0.73%
2023/02/24	14	68.62	40	68.36	67.80	-26	1,905	-1.36%
2023/02/23	20	68.82	4	68.03	69.00	16	1,889	0.85%
2023/02/22	182	67.82	20	67.71	67.90	162	1,859	8.71%	大買/鉅額交易
2023/02/21	34	66.69	0	0.00	66.90	34	1,834	1.85%
2023/02/20	36	67.55	14	67.26	67.00	22	1,832	1.20%
2023/02/17	39	66.94	1	66.40	66.80	38	1,814	2.09%
2023/02/16	60	66.76	37	66.44	67.00	23	1,810	1.27%
2023/02/15	161	66.89	7	66.91	66.40	154	1,805	8.53%	大買/鉅額交易
2023/02/14	54	65.76	13	66.38	65.70	41	1,785	2.30%
2023/02/13	238	67.00	21	66.37	66.20	217	1,783	12.16%	大買/鉅額交易
2023/02/10	45	66.62	131	66.68	65.50	-86	1,746	-4.92%	大賣/
2023/02/09	17	64.68	31	64.03	64.20	-14	1,684	-0.83%
2023/02/08	13	64.18	23	63.95	64.00	-10	1,677	-0.60%
2023/02/07	11	64.14	23	63.95	63.90	-12	1,672	-0.72%
2023/02/06	61	63.88	30	63.68	63.80	31	1,666	1.86%
2023/02/03	13	62.94	42	63.44	62.80	-29	1,654	-1.75%
2023/02/02	3	62.00	0	0.00	62.40	3	1,635	0.18%
2023/02/01	18	62.03	18	61.77	62.10	0	1,631	0.00%
2023/01/31	19	61.69	19	61.46	61.60	0	1,629	0.00%
2023/01/30	5	61.00	19	60.89	61.00	-14	1,624	-0.86%
2023/01/17	34	60.76	15	60.65	60.70	19	1,625	1.17%
2023/01/16	24	60.49	17	60.55	60.80	7	1,623	0.43%
2023/01/13	8	60.51	31	60.44	60.20	-23	1,626	-1.41%
2023/01/12	10	60.46	83	60.41	60.30	-73	1,625	-4.49%
2023/01/11	28	60.64	77	60.80	60.40	-49	1,614	-3.03%
2023/01/10	59	62.37	32	62.45	61.90	27	1,584	1.70%
2023/01/09	46	62.35	15	62.77	62.70	31	1,581	1.96%
2023/01/06	13	63.24	45	63.52	62.70	-32	1,564	-2.04%
2023/01/05	50	63.79	12	64.07	63.40	38	1,557	2.44%
2023/01/04	40	63.92	11	63.97	63.60	29	1,543	1.88%
2023/01/03	44	64.13	37	64.99	64.10	7	1,528	0.46%
2022/12/30	16	65.19	19	64.73	65.60	-3	1,511	-0.20%
2022/12/29	66	64.80	60	65.27	65.40	6	1,495	0.40%
2022/12/28	1	69.10	579	66.19	65.30	-578	1,457	-39.65%	大賣/鉅額交易
2022/12/27	385	68.06	5	69.26	68.90	380	1,346	28.21%	大買/鉅額交易
2022/12/26	227	69.78	22	67.81	69.80	205	1,200	17.07%	大買/鉅額交易
2022/12/23	15	63.43	31	63.19	63.50	-16	1,015	-1.58%
2022/12/22	29	62.32	37	61.28	62.80	-8	993	-0.81%
2022/12/21	5	61.68	0	0.00	61.30	5	977	0.51%
2022/12/20	140	61.82	5	62.44	60.80	135	962	14.02%	大買/鉅額交易
2022/12/19	9	63.47	110	64.62	62.60	-101	928	-10.88%	大賣/鉅額交易
2022/12/16	168	64.19	30	62.50	64.00	138	849	16.24%	大買/鉅額交易
2022/12/15	55	61.15	11	61.30	61.10	44	749	5.87%
2022/12/14	47	62.42	68	62.78	62.50	-21	726	-2.89%
2022/12/13	91	65.22	156	64.51	65.10	-65	661	-9.82%	大賣/
2022/12/12	64	64.47	105	64.64	64.40	-41	485	-8.45%	大賣/
2022/12/09	37	59.89	0	0.00	59.90	37	385	9.60%
2022/12/08	11	58.77	3	58.77	58.90	8	381	2.10%
2022/12/07	18	59.52	0	0.00	58.80	18	388	4.63%
2022/12/06	1	60.40	26	59.35	58.90	-25	389	-6.42%
2022/12/05	9	60.24	3	60.10	60.40	6	392	1.53%
2022/12/02	0	0.00	11	59.08	59.10	-11	390	-2.82%
2022/12/01	0	0.00	21	59.00	59.10	-21	395	-5.32%
2022/11/30	3	58.80	21	58.89	59.00	-18	402	-4.47%
2022/11/29	2	58.40	2	58.40	59.00	0	409	0.00%
2022/11/28	5	57.98	0	0.00	58.20	5	414	1.21%
2022/11/25	5	57.68	0	0.00	57.80	5	431	1.16%
2022/11/24	4	59.20	2	59.00	58.70	2	473	0.42%
2022/11/23	9	59.12	0	0.00	59.00	9	482	1.87%
2022/11/22	15	58.39	7	58.69	58.60	8	491	1.63%
2022/11/21	4	58.40	1	58.30	58.50	3	506	0.59%
2022/11/18	18	57.94	14	58.01	57.90	4	542	0.74%
2022/11/17	11	58.04	46	57.77	58.00	-35	573	-6.10%
2022/11/16	8	57.45	4	57.03	56.90	4	576	0.69%
2022/11/15	25	56.58	19	56.51	56.80	6	602	1.00%
2022/11/14	21	56.19	6	55.63	56.50	15	611	2.45%
2022/11/11	20	55.58	19	55.37	55.40	1	633	0.16%
2022/11/10	26	54.57	5	53.68	54.80	21	647	3.24%
2022/11/09	38	53.71	1	53.60	53.60	37	655	5.65%
2022/11/08	8	52.80	21	52.41	52.10	-13	652	-1.99%
2022/11/07	6	52.22	4	52.08	52.50	2	656	0.30%
2022/11/04	0	0.00	16	51.61	51.90	-16	670	-2.38%
2022/11/03	3	52.33	8	52.09	52.00	-5	686	-0.73%
2022/11/02	27	52.46	4	52.38	52.40	23	688	3.34%
2022/11/01	11	51.92	8	51.86	52.10	3	689	0.43%
2022/10/31	0	0.00	2	51.40	51.30	-2	689	-0.29%
2022/10/28	8	51.16	5	51.00	51.00	3	697	0.43%
2022/10/27	18	51.71	0	0.00	51.60	18	705	2.55%
2022/10/26	17	50.74	1	50.60	51.10	16	709	2.26%
2022/10/25	80	50.13	8	51.16	50.90	72	713	10.09%
2022/10/24	15	52.13	0	0.00	52.00	15	712	2.11%
2022/10/21	25	51.12	5	51.48	51.30	20	724	2.76%
2022/10/20	11	52.07	13	51.56	52.20	-2	796	-0.25%
2022/10/19	7	53.14	0	0.00	53.10	7	818	0.86%
2022/10/18	15	53.04	1	53.10	53.40	14	825	1.70%
2022/10/14	8	53.21	10	52.76	53.00	-2	827	-0.24%
2022/10/13	7	52.60	19	52.25	51.20	-12	833	-1.44%
2022/10/12	26	53.95	1	53.90	54.30	25	828	3.02%
2022/10/11	24	53.64	12	54.19	53.70	12	833	1.44%
2022/10/07	23	56.33	9	55.99	55.70	14	831	1.68%
2022/10/06	20	56.13	5	56.50	56.50	15	829	1.81%
2022/10/05	15	55.12	7	54.96	55.30	8	826	0.97%
2022/10/04	8	55.43	6	55.03	55.30	2	826	0.24%
2022/10/03	14	54.27	2	54.10	54.60	12	834	1.44%
2022/09/30	4	53.90	12	53.03	53.90	-8	834	-0.96%
2022/09/29	10	53.93	17	53.94	54.30	-7	833	-0.84%
2022/09/28	5	52.86	33	53.07	52.40	-28	822	-3.40%
2022/09/27	34	53.39	8	53.39	54.50	26	822	3.16%
2022/09/26	10	52.53	29	52.77	52.50	-19	816	-2.33%
2022/09/23	3	55.27	48	54.43	54.50	-45	815	-5.52%
2022/09/22	12	55.59	26	55.51	55.30	-14	820	-1.71%
2022/09/21	6	55.17	34	55.26	55.10	-28	818	-3.42%
2022/09/20	3	55.73	12	55.51	55.70	-9	811	-1.11%
2022/09/19	8	55.45	37	55.60	55.40	-29	814	-3.56%
2022/09/16	0	0.00	39	56.67	56.40	-39	810	-4.81%
2022/09/15	13	57.86	22	57.67	57.40	-9	809	-1.11%
2022/09/14	9	57.82	6	58.00	57.70	3	813	0.37%
2022/09/13	21	58.68	24	58.63	58.40	-3	812	-0.37%
2022/09/12	17	58.41	15	58.35	59.20	2	817	0.24%
2022/09/08	8	57.68	10	57.59	58.00	-2	812	-0.25%
2022/09/07	3	57.57	17	57.31	57.00	-14	813	-1.72%
2022/09/06	6	58.60	55	58.25	58.10	-49	812	-6.03%
2022/09/05	28	59.98	8	59.75	59.50	20	810	2.47%
2022/09/02	14	61.14	18	60.24	60.10	-4	826	-0.48%
2022/09/01	119	61.55	14	61.31	60.30	105	822	12.76%	大買/鉅額交易
2022/08/31	25	62.21	35	62.19	61.50	-10	807	-1.24%
2022/08/30	25	60.88	15	61.07	61.00	10	770	1.30%
2022/08/29	16	59.33	33	59.45	59.90	-17	762	-2.23%
2022/08/26	9	61.20	8	61.35	60.80	1	750	0.13%
2022/08/25	16	62.11	41	61.43	62.30	-25	736	-3.40%
2022/08/24	144	61.18	0	0.00	61.50	144	704	20.43%	大買/鉅額交易
2022/08/23	22	59.37	0	0.00	59.40	22	672	3.27%
2022/08/22	27	61.40	54	60.64	60.00	-27	664	-4.06%
2022/08/19	12	60.41	9	60.72	60.50	3	638	0.47%
2022/08/18	3	60.90	31	60.82	60.70	-28	630	-4.44%
2022/08/17	45	58.86	30	60.07	60.20	15	616	2.44%
2022/08/16	40	57.36	2	57.30	57.90	38	615	6.17%
2022/08/15	16	56.11	2	56.25	56.10	14	616	2.27%
2022/08/12	0	0.00	20	55.75	55.80	-20	618	-3.23%
2022/08/11	0	0.00	63	56.15	56.10	-63	631	-9.97%
2022/08/10	3	58.17	46	58.28	58.20	-43	641	-6.70%
2022/08/09	1	56.00	22	56.82	56.90	-21	632	-3.32%
2022/08/08	100	55.39	3	55.70	55.60	97	643	15.07%
2022/08/05	14	56.24	0	0.00	56.30	14	660	2.12%
2022/08/04	8	55.64	5	56.20	56.00	3	821	0.37%
2022/08/03	35	56.38	1	56.70	55.90	34	837	4.06%
2022/08/02	27	58.00	0	0.00	57.60	27	842	3.21%
2022/08/01	3	59.40	20	59.64	59.20	-17	853	-1.99%
2022/07/29	0	0.00	9	60.13	60.00	-9	867	-1.04%
2022/07/28	2	60.00	21	60.41	59.80	-19	872	-2.18%
2022/07/27	0	0.00	61	61.35	61.20	-61	877	-6.95%
2022/07/26	13	58.53	32	59.53	59.80	-19	811	-2.34%
2022/07/25	7	57.40	14	56.53	56.60	-7	803	-0.87%
2022/07/22	1	55.80	1	55.60	55.90	0	823	0.00%
2022/07/21	0	0.00	9	56.68	57.00	-9	845	-1.06%
2022/07/20	20	57.35	8	57.30	57.00	12	879	1.36%
2022/07/19	8	55.80	0	0.00	55.70	8	949	0.84%
2022/07/18	10	54.78	1	54.60	55.00	9	1,031	0.87%
2022/07/15	48	53.69	1	53.90	53.80	47	1,173	4.00%
2022/07/14	4	54.45	6	54.43	54.80	-2	1,249	-0.16%
2022/07/13	35	54.24	2	54.00	54.30	33	1,347	2.45%
2022/07/12	13	54.35	0	0.00	53.40	13	1,636	0.79%
2022/07/11	47	55.89	10	55.71	55.40	37	1,836	2.01%
2022/07/08	26	53.90	6	54.03	54.20	20	1,920	1.04%
2022/07/07	30	52.87	3	52.63	53.10	27	1,938	1.39%
2022/07/06	22	52.78	12	52.26	51.90	10	1,983	0.50%
2022/07/05	40	53.12	21	52.90	53.40	19	2,073	0.92%
2022/07/04	10	50.11	17	50.41	50.90	-7	2,077	-0.34%
2022/07/01	23	50.44	39	50.75	49.50	-16	2,079	-0.77%
2022/06/30	2	53.60	78	53.55	52.60	-76	2,073	-3.67%
2022/06/29	7	55.37	67	55.26	55.30	-60	2,065	-2.91%
2022/06/28	7	54.41	28	54.20	54.00	-21	2,060	-1.02%
2022/06/27	38	54.63	16	54.38	54.50	22	2,061	1.07%
2022/06/24	9	53.92	9	53.89	54.00	0	2,063	0.00%
2022/06/23	33	53.50	38	53.43	53.30	-5	2,074	-0.24%
2022/06/22	16	53.95	29	53.86	53.60	-13	2,096	-0.62%
2022/06/21	28	54.84	1	54.90	54.90	27	2,138	1.26%
2022/06/20	3	53.57	6	53.17	52.40	-3	2,135	-0.14%
2022/06/17	9	54.71	4	54.33	54.30	5	2,131	0.23%
2022/06/16	4	55.55	11	55.93	54.80	-7	2,130	-0.33%
2022/06/15	1	55.80	17	55.79	55.90	-16	2,126	-0.75%
2022/06/14	1	55.10	34	55.28	55.80	-33	2,123	-1.55%
2022/06/13	10	57.14	97	57.01	56.40	-87	2,116	-4.11%
2022/06/10	11	62.35	7	62.20	62.00	4	2,095	0.19%
2022/06/09	2	62.65	15	62.45	62.40	-13	2,092	-0.62%
2022/06/08	5	62.36	8	62.56	62.40	-3	2,093	-0.14%
2022/06/07	27	61.50	11	61.50	61.70	16	2,086	0.77%
2022/06/06	8	61.29	0	0.00	61.00	8	2,089	0.38%
2022/06/02	15	60.71	15	60.73	60.90	0	2,101	0.00%
2022/06/01	12	61.33	41	60.97	61.10	-29	2,106	-1.38%
2022/05/31	4	60.65	7	60.96	61.00	-3	2,108	-0.14%
2022/05/30	8	60.58	0	0.00	60.70	8	2,107	0.38%
2022/05/27	81	60.12	5	60.08	60.00	76	2,103	3.61%
2022/05/26	1	60.40	1	59.90	59.80	0	2,098	0.00%
2022/05/25	95	60.10	0	0.00	60.30	95	2,095	4.53%
2022/05/24	21	59.70	11	60.62	59.30	10	2,094	0.48%
2022/05/23	66	59.38	14	59.23	60.10	52	2,074	2.51%
2022/05/20	18	59.34	7	59.80	59.20	11	2,064	0.53%
2022/05/19	21	59.42	8	59.59	59.80	13	2,056	0.63%
2022/05/18	84	59.38	17	60.21	58.90	67	2,039	3.28%
2022/05/17	24	57.79	2	58.15	57.90	22	2,014	1.09%
2022/05/16	26	58.61	19	58.44	57.80	7	2,008	0.35%
2022/05/13	47	57.81	8	57.55	58.60	39	1,995	1.95%
2022/05/12	74	58.26	378	58.22	56.70	-304	1,978	-15.37%	大賣/鉅額交易
2022/05/11	15	56.99	24	58.65	59.10	-9	1,823	-0.49%
2022/05/10	88	53.63	1	53.40	53.80	87	1,802	4.83%
2022/05/09	83	54.27	1	54.20	54.30	82	1,793	4.57%
2022/05/06	20	56.64	21	56.87	56.20	-1	1,777	-0.06%
2022/05/05	63	58.35	7	58.06	58.00	56	1,760	3.18%
2022/05/04	62	58.32	27	58.73	58.40	35	1,748	2.00%
2022/05/03	20	60.51	19	60.47	59.40	1	1,735	0.06%
2022/04/29	116	60.75	0	0.00	60.60	116	1,726	6.72%	大買/鉅額交易
2022/04/28	2	60.70	104	61.27	60.20	-102	1,712	-5.96%	大賣/鉅額交易
2022/04/27	12	61.17	60	62.26	62.40	-48	1,687	-2.84%
2022/04/26	112	61.89	28	62.91	61.70	84	1,662	5.05%	大買/
2022/04/25	69	63.48	5	66.04	62.50	64	1,626	3.93%
2022/04/22	2	67.45	1	68.00	66.90	1	1,548	0.06%
2022/04/21	23	67.66	0	0.00	67.60	23	1,470	1.56%
2022/04/20	3	66.93	0	0.00	66.70	3	1,327	0.23%
2022/04/19	5	65.60	16	66.20	66.20	-11	1,254	-0.88%
2022/04/18	30	68.28	84	67.67	67.20	-54	1,170	-4.61%
2022/04/15	86	64.87	30	65.37	64.60	56	892	6.27%
2022/04/14	12	63.98	45	63.12	64.00	-33	705	-4.68%
2022/04/13	40	59.65	46	59.57	59.70	-6	614	-0.98%
2022/04/12	23	59.05	52	58.78	58.70	-29	595	-4.87%
2022/04/11	2	61.40	105	59.90	61.70	-103	548	-18.78%	大賣/鉅額交易
2022/04/08	83	56.15	14	56.03	56.10	69	457	15.09%
2022/04/07	3	53.83	1	53.80	53.70	2	447	0.45%
2022/04/06	10	54.34	0	0.00	54.30	10	442	2.26%
2022/04/01	3	53.47	2	53.30	53.50	1	441	0.23%
2022/03/31	0	0.00	2	53.05	52.90	-2	442	-0.45%
2022/03/30	27	53.05	4	53.30	53.20	23	444	5.17%
2022/03/28	0	0.00	2	54.80	54.10	-2	438	-0.46%
2022/03/25	0	0.00	46	54.51	54.30	-46	428	-10.72%
2022/03/24	0	0.00	150	56.81	57.50	-150	403	-37.15%	大賣/鉅額交易
2022/03/23	11	53.57	12	53.51	53.60	-1	357	-0.28%
2022/03/22	0	0.00	14	53.28	53.60	-14	359	-3.89%
2022/03/21	7	53.46	17	53.24	53.50	-10	363	-2.75%
2022/03/18	14	52.64	13	52.37	52.70	1	367	0.27%
2022/03/17	9	52.39	42	52.30	52.40	-33	376	-8.77%
2022/03/16	24	51.45	48	51.22	51.20	-24	377	-6.35%
2022/03/15	37	51.95	48	51.82	52.00	-11	383	-2.87%
2022/03/14	25	52.73	8	52.79	53.00	17	400	4.25%
2022/03/11	22	51.97	50	51.85	52.10	-28	404	-6.92%
2022/03/10	11	53.05	23	52.77	52.80	-12	413	-2.90%
2022/03/09	87	53.37	16	53.46	53.30	71	425	16.68%
2022/03/08	12	51.26	59	52.19	51.00	-47	428	-10.98%
2022/03/07	10	53.58	10	53.76	53.30	0	422	0.00%
2022/03/04	1	56.10	29	55.98	55.40	-28	419	-6.67%
2022/03/03	2	56.95	34	56.95	56.70	-32	440	-7.26%
2022/03/02	2	57.30	28	57.18	57.30	-26	458	-5.68%
2022/03/01	1	57.60	3	57.60	57.70	-2	462	-0.43%
2022/02/25	7	57.49	10	57.07	57.50	-3	467	-0.64%
2022/02/24	25	57.98	10	57.79	56.30	15	466	3.22%
2022/02/23	5	58.46	48	58.64	59.00	-43	462	-9.29%
2022/02/22	12	59.11	46	59.04	58.90	-34	465	-7.31%
2022/02/21	10	59.86	4	59.90	60.00	6	466	1.29%
2022/02/18	59	60.00	54	59.97	59.90	5	471	1.06%
2022/02/17	6	60.73	5	60.64	60.30	1	470	0.21%
2022/02/16	3	60.37	29	60.36	60.40	-26	480	-5.41%
2022/02/15	3	60.43	2	60.35	60.20	1	493	0.20%
2022/02/14	4	60.53	1	60.50	60.50	3	517	0.58%
2022/02/11	5	61.42	8	61.08	61.60	-3	528	-0.57%
2022/02/10	2	62.60	0	0.00	62.30	2	581	0.34%
2022/02/09	9	62.53	5	62.44	62.90	4	583	0.69%
2022/02/08	8	62.91	0	0.00	63.40	8	582	1.37%
2022/02/07	3	62.77	4	62.10	62.60	-1	592	-0.17%
2022/01/26	1	60.70	9	60.74	60.90	-8	609	-1.31%
2022/01/25	2	61.20	28	61.28	60.90	-26	614	-4.23%
2022/01/24	1	62.30	31	62.41	62.60	-30	613	-4.89%
2022/01/21	0	0.00	7	64.03	63.50	-7	621	-1.13%
2022/01/20	0	0.00	27	64.44	64.80	-27	624	-4.33%
2022/01/19	0	0.00	4	65.05	64.80	-4	647	-0.62%
2022/01/18	0	0.00	1	65.20	65.30	-1	655	-0.15%
2022/01/17	6	65.53	2	65.50	65.60	4	658	0.61%
2022/01/14	2	64.45	26	64.51	64.80	-24	668	-3.59%
2022/01/13	3	66.07	2	65.80	65.90	1	674	0.15%
2022/01/12	6	66.08	1	66.10	66.50	5	686	0.73%
2022/01/11	5	66.60	20	66.44	65.70	-15	688	-2.18%
2022/01/10	4	66.58	38	66.01	65.50	-34	685	-4.96%
2022/01/07	6	65.62	2	66.05	66.10	4	686	0.58%
2022/01/05	1	64.30	2	64.40	64.00	-1	728	-0.14%
2022/01/04	2	64.60	0	0.00	64.50	2	784	0.26%
2022/01/03	0	0.00	4	64.43	64.40	-4	797	-0.50%
2021/12/30	11	65.10	1	64.90	64.90	10	821	1.22%
2021/12/29	20	64.44	0	0.00	64.50	20	834	2.40%
2021/12/28	8	64.33	0	0.00	64.40	8	845	0.95%
2021/12/27	0	0.00	6	64.02	64.00	-6	862	-0.70%
2021/12/24	0	0.00	41	64.24	64.20	-41	878	-4.67%
2021/12/23	0	0.00	3	64.83	64.80	-3	888	-0.34%
2021/12/22	3	65.10	6	64.98	64.90	-3	917	-0.33%
2021/12/21	3	64.83	19	64.68	64.90	-16	925	-1.73%
2021/12/20	7	65.40	4	65.28	65.30	3	943	0.32%
2021/12/17	6	65.42	5	65.52	65.30	1	974	0.10%
2021/12/16	7	65.86	34	65.97	65.80	-27	994	-2.72%
2021/12/15	118	66.46	0	0.00	66.40	118	1,004	11.74%	大買/鉅額交易
2021/12/14	6	64.98	8	65.14	64.50	-2	1,006	-0.20%
2021/12/13	5	65.60	12	65.58	65.80	-7	1,018	-0.69%
2021/12/10	7	67.33	13	67.26	66.90	-6	1,033	-0.58%
2021/12/09	0	0.00	65	67.59	67.50	-65	1,080	-6.01%
2021/12/08	135	67.65	5	68.68	68.40	130	1,139	11.41%	大買/鉅額交易
2021/12/07	5	66.16	9	66.20	65.90	-4	1,198	-0.33%
2021/12/06	11	66.60	9	66.43	66.70	2	1,255	0.16%
2021/12/03	39	67.43	6	66.72	67.90	33	1,305	2.53%
2021/12/02	11	65.65	14	65.77	65.90	-3	1,363	-0.22%
2021/12/01	8	65.14	8	64.83	65.30	0	1,501	0.00%
2021/11/30	4	63.75	8	63.56	63.80	-4	1,548	-0.26%
2021/11/29	4	66.68	63	64.76	63.40	-59	1,626	-3.63%
2021/11/26	54	65.17	60	64.77	63.80	-6	1,799	-0.33%
2021/11/25	1	64.50	29	63.36	63.20	-28	1,851	-1.51%
2021/11/24	23	63.33	8	63.79	64.10	15	1,892	0.79%
2021/11/23	4	62.73	1	62.50	62.40	3	1,949	0.15%
2021/11/22	16	62.56	20	62.49	62.50	-4	2,004	-0.20%
2021/11/19	1	62.30	32	62.38	62.10	-31	2,009	-1.54%
2021/11/18	56	62.95	5	63.10	63.10	51	2,010	2.54%
2021/11/17	5	61.82	4	61.98	62.00	1	2,019	0.05%
2021/11/16	8	62.08	0	0.00	61.80	8	2,027	0.39%
2021/11/15	44	62.26	11	62.30	62.50	33	2,058	1.60%
2021/11/12	5	61.66	45	60.74	61.70	-40	2,104	-1.90%
2021/11/11	11	58.74	66	59.61	60.00	-55	2,125	-2.59%
2021/11/10	6	60.70	62	60.85	60.90	-56	2,146	-2.61%
2021/11/09	11	61.35	190	61.30	61.40	-179	2,150	-8.32%	大賣/鉅額交易
2021/11/08	2	65.25	29	65.06	65.40	-27	2,146	-1.26%
2021/11/05	8	65.41	22	65.55	65.40	-14	2,180	-0.64%
2021/11/04	0	0.00	56	66.19	66.10	-56	2,182	-2.57%
2021/11/03	115	67.55	42	66.91	66.80	73	2,174	3.36%	大買/
2021/11/02	1	65.60	63	65.16	65.20	-62	2,158	-2.87%
2021/11/01	10	65.53	33	65.44	65.40	-23	2,152	-1.07%
2021/10/29	7	65.24	76	64.97	65.20	-69	2,161	-3.19%
2021/10/28	2	65.20	48	65.16	65.50	-46	2,156	-2.13%
2021/10/27	6	65.23	50	64.26	65.40	-44	2,152	-2.04%
2021/10/26	6	64.75	87	64.44	64.00	-81	2,129	-3.80%
2021/10/25	3	65.47	42	65.05	64.80	-39	2,124	-1.84%
2021/10/22	1	65.00	119	65.13	65.20	-118	2,126	-5.55%	大賣/鉅額交易
2021/10/21	0	0.00	105	65.99	65.60	-105	2,121	-4.95%	大賣/鉅額交易
2021/10/20	52	65.97	110	65.95	66.40	-58	2,114	-2.74%	大賣/
2021/10/19	12	66.94	90	66.97	66.80	-78	2,103	-3.71%
2021/10/18	54	66.81	76	66.78	67.40	-22	2,106	-1.04%
2021/10/15	3	67.50	78	67.73	67.50	-75	2,110	-3.55%
2021/10/14	15	67.33	90	67.43	67.30	-75	2,126	-3.53%
2021/10/13	21	68.09	48	67.08	66.90	-27	2,119	-1.27%
2021/10/12	25	71.58	36	73.65	70.40	-11	2,076	-0.53%
2021/10/08	25	79.38	29	78.57	78.20	-4	2,024	-0.20%
2021/10/07	118	79.25	35	78.57	78.90	83	2,022	4.10%	大買/
2021/10/06	5	76.18	41	77.02	77.50	-36	2,018	-1.78%
2021/10/05	2	76.80	40	76.37	77.80	-38	2,020	-1.88%
2021/10/04	1	78.20	88	77.52	78.00	-87	2,013	-4.32%
2021/10/01	130	79.28	32	77.91	79.00	98	2,000	4.90%	大買/
2021/09/30	121	79.55	3	80.17	79.80	118	1,988	5.93%	大買/鉅額交易
2021/09/29	16	77.95	31	79.30	79.00	-15	1,983	-0.76%
2021/09/28	9	80.68	23	81.02	81.10	-14	1,963	-0.71%
2021/09/27	4	81.95	56	81.93	81.50	-52	1,967	-2.64%
2021/09/24	104	81.90	7	80.19	82.00	97	1,966	4.93%	大買/
2021/09/23	62	80.95	8	79.98	79.50	54	1,953	2.76%
2021/09/22	49	78.68	7	78.34	79.30	42	1,960	2.14%
2021/09/17	10	79.36	15	79.04	79.60	-5	1,990	-0.25%
2021/09/16	7	80.60	16	80.36	79.10	-9	1,991	-0.45%
2021/09/15	20	79.65	5	79.40	80.00	15	1,981	0.76%
2021/09/14	16	82.31	54	82.15	81.20	-38	1,966	-1.93%
2021/09/13	83	82.21	50	81.90	82.70	33	1,960	1.68%
2021/09/10	14	81.69	144	81.21	80.50	-130	1,919	-6.77%	大賣/鉅額交易
2021/09/09	214	79.16	6	78.07	79.00	208	1,848	11.25%	大買/鉅額交易
2021/09/08	27	76.43	234	78.17	75.80	-207	1,792	-11.55%	大賣/鉅額交易
2021/09/07	234	78.86	11	79.45	80.70	223	1,751	12.73%	大買/鉅額交易
2021/09/06	123	80.35	47	82.34	77.00	76	1,707	4.45%	大買/
2021/09/03	95	81.29	118	80.58	80.10	-23	1,585	-1.45%	大賣/
2021/09/02	115	82.29	93	80.16	80.00	22	1,551	1.42%	大買/
2021/09/01	229	79.54	110	79.13	81.20	119	1,486	8.00%	大買/大賣/鉅額交易
2021/08/31	14	77.10	2	78.20	79.30	12	1,301	0.92%
2021/08/30	2	71.35	91	71.15	72.10	-89	1,259	-7.07%
2021/08/27	62	71.84	82	70.76	71.80	-20	1,243	-1.61%
2021/08/26	367	69.64	2	69.25	70.10	365	1,204	30.30%	大買/鉅額交易
2021/08/25	4	68.30	32	67.41	67.60	-28	1,172	-2.39%
2021/08/24	36	67.74	3	67.50	68.40	33	1,180	2.80%
2021/08/23	2	68.10	39	68.19	67.80	-37	1,214	-3.05%
2021/08/20	169	67.87	14	66.44	68.00	155	1,219	12.71%	大買/鉅額交易
2021/08/19	36	69.46	53	68.46	66.10	-17	1,229	-1.38%
2021/08/18	182	69.65	30	68.23	70.80	152	1,215	12.50%	大買/鉅額交易
2021/08/17	164	68.52	13	67.61	67.40	151	1,181	12.78%	大買/鉅額交易
2021/08/16	50	67.16	54	68.66	66.80	-4	1,197	-0.33%
2021/08/13	93	67.38	14	66.90	67.80	79	1,175	6.72%
2021/08/12	203	67.17	5	66.48	67.90	198	1,217	16.26%	大買/鉅額交易
2021/08/11	82	64.62	4	64.33	64.20	78	1,233	6.32%
2021/08/10	6	63.72	17	63.02	62.40	-11	1,330	-0.83%
2021/08/09	3	63.47	1	64.10	64.10	2	1,470	0.14%
2021/08/06	9	63.34	0	0.00	63.40	9	1,507	0.60%
2021/08/05	1	63.10	4	63.10	63.50	-3	1,648	-0.18%
2021/08/04	4	63.58	11	64.16	63.50	-7	1,775	-0.39%
2021/08/03	4	61.15	3	61.97	62.00	1	1,805	0.06%
2021/08/02	1	61.10	2	60.65	61.20	-1	1,815	-0.06%
2021/07/30	0	0.00	11	60.92	61.00	-11	1,833	-0.60%
2021/07/29	8	60.99	0	0.00	61.40	8	1,882	0.43%
2021/07/28	3	60.70	18	60.61	60.50	-15	1,931	-0.78%
2021/07/23	0	0.00	2	61.75	61.60	-2	2,352	-0.09%
2021/07/22	30	61.60	0	0.00	61.80	30	2,378	1.26%
2021/07/21	5	62.80	16	62.70	63.00	-11	2,463	-0.45%
2021/07/20	26	65.02	18	64.09	62.80	8	2,485	0.32%
2021/07/19	5	63.68	1	63.50	63.80	4	2,467	0.16%
2021/07/15	8	63.34	0	0.00	63.70	8	2,499	0.32%
2021/07/14	0	0.00	6	63.27	62.80	-6	2,513	-0.24%
2021/07/13	1	62.80	4	64.55	64.00	-3	2,552	-0.12%
2021/07/09	1	63.30	0	0.00	62.90	1	2,536	0.04%
2021/07/08	1	63.40	17	63.34	63.50	-16	2,549	-0.63%
2021/07/07	0	0.00	1	63.60	63.70	-1	2,568	-0.04%
2021/07/06	3	63.80	7	63.91	63.70	-4	2,607	-0.15%
2021/07/05	0	0.00	6	64.22	64.20	-6	2,645	-0.23%
2021/07/02	1	65.30	20	64.88	65.20	-19	2,655	-0.72%
2021/07/01	20	66.08	17	66.60	65.50	3	2,668	0.11%
2021/06/30	0	0.00	37	67.26	67.10	-37	2,652	-1.39%
2021/06/29	30	68.09	38	67.24	67.90	-8	2,639	-0.30%
2021/06/28	44	67.11	12	67.14	68.00	32	2,616	1.22%
2021/06/25	0	0.00	3	65.57	65.30	-3	2,575	-0.12%
2021/06/24	3	65.20	4	65.33	65.40	-1	2,572	-0.04%
2021/06/23	0	0.00	27	64.88	65.30	-27	2,575	-1.05%
2021/06/22	51	65.11	25	64.90	65.10	26	2,609	1.00%
2021/06/21	1	62.60	44	62.50	62.50	-43	2,582	-1.67%
2021/06/18	122	64.88	18	64.81	64.70	104	2,568	4.05%	大買/鉅額交易
2021/06/17	23	64.80	14	64.72	64.70	9	2,570	0.35%
2021/06/16	2	65.55	41	64.86	64.30	-39	2,593	-1.50%
2021/06/15	63	64.97	48	63.64	65.60	15	2,584	0.58%
2021/06/11	29	64.90	53	64.85	64.30	-24	2,556	-0.94%
2021/06/10	165	65.27	1	65.50	65.50	164	2,535	6.47%	大買/鉅額交易
2021/06/09	4	64.58	36	65.00	64.30	-32	2,518	-1.27%
2021/06/08	77	65.22	22	64.52	65.10	55	2,503	2.20%
2021/06/07	38	65.07	41	64.45	64.20	-3	2,496	-0.12%
2021/06/04	0	0.00	70	65.12	64.10	-70	2,470	-2.83%
2021/06/03	27	65.11	19	64.87	65.50	8	2,445	0.33%
2021/06/02	5	64.38	80	64.66	64.40	-75	2,443	-3.07%
2021/06/01	138	63.63	1	63.10	64.30	137	2,436	5.62%	大買/鉅額交易
2021/05/31	39	63.49	38	63.92	62.90	1	2,422	0.04%
2021/05/28	12	64.15	25	64.02	64.00	-13	2,385	-0.55%
2021/05/27	16	64.09	17	63.92	64.10	-1	2,377	-0.04%
2021/05/26	19	64.09	24	64.21	63.20	-5	2,367	-0.21%
2021/05/25	15	64.03	6	63.80	62.90	9	2,374	0.38%
2021/05/24	3	65.37	23	65.75	64.00	-20	2,372	-0.84%
2021/05/21	15	63.34	44	63.00	63.10	-29	2,349	-1.23%
2021/05/20	20	64.56	35	63.95	62.90	-15	2,371	-0.63%
2021/05/19	76	64.42	49	63.93	62.80	27	2,332	1.16%
2021/05/18	26	62.03	130	63.33	63.90	-104	2,271	-4.58%	大賣/鉅額交易
2021/05/17	101	63.87	36	63.41	65.30	65	2,144	3.03%	大買/
2021/05/14	76	60.18	15	59.18	59.40	61	2,003	3.05%
2021/05/13	55	59.74	70	63.03	58.20	-15	1,967	-0.76%
2021/05/12	42	61.05	37	61.76	61.70	5	1,831	0.27%
2021/05/11	27	61.34	11	62.44	59.00	16	1,706	0.94%
2021/05/10	43	64.75	7	65.24	65.50	36	1,666	2.16%
2021/05/07	1	63.10	58	63.23	63.80	-57	1,660	-3.43%
2021/05/06	37	64.02	46	63.81	64.00	-9	1,646	-0.55%
2021/05/05	24	67.36	61	66.77	65.80	-37	1,601	-2.31%
2021/05/04	121	68.75	35	68.34	67.20	86	1,561	5.51%	大買/
2021/05/03	17	66.49	85	66.74	67.80	-68	1,278	-5.32%
2021/04/29	45	64.64	3	64.70	64.90	42	1,187	3.54%
2021/04/28	59	65.67	1	65.20	65.20	58	1,187	4.88%
2021/04/27	84	66.85	79	66.79	67.30	5	1,187	0.42%
2021/04/26	31	64.67	41	63.91	64.50	-10	1,104	-0.91%
2021/04/23	36	62.86	21	62.90	63.00	15	1,089	1.38%
2021/04/22	31	63.15	10	62.74	62.30	21	1,094	1.92%
2021/04/21	11	62.82	10	62.57	62.60	1	1,075	0.09%
2021/04/20	14	63.40	12	63.69	63.20	2	1,089	0.18%
2021/04/19	14	63.89	5	63.62	63.30	9	1,092	0.82%
2021/04/16	8	61.50	7	61.20	61.00	1	1,057	0.09%
2021/04/15	13	60.66	10	60.43	60.50	3	1,052	0.28%
2021/04/14	15	59.61	46	59.31	59.90	-31	1,048	-2.96%
2021/04/13	6	61.92	9	62.07	60.70	-3	1,040	-0.29%
2021/04/12	19	62.68	10	61.71	61.90	9	1,019	0.88%
2021/04/09	5	61.66	25	60.53	62.00	-20	981	-2.04%
2021/04/08	16	60.03	2	60.30	60.40	14	942	1.49%
2021/04/07	21	59.83	0	0.00	60.00	21	929	2.26%
2021/04/06	5	58.04	3	58.03	57.90	2	911	0.22%
2021/04/01	2	57.85	12	57.96	58.30	-10	913	-1.09%
2021/03/31	4	58.03	0	0.00	58.40	4	915	0.44%
2021/03/30	4	58.65	6	58.70	58.50	-2	920	-0.22%
2021/03/29	7	59.19	0	0.00	58.80	7	944	0.74%
2021/03/26	4	58.75	0	0.00	58.60	4	981	0.41%
2021/03/25	45	59.65	39	60.57	59.20	6	1,008	0.59%
2021/03/24	10	58.83	14	59.26	58.60	-4	990	-0.40%
2021/03/23	26	58.87	25	58.40	58.00	1	977	0.10%
2021/03/22	6	57.80	6	57.78	57.70	0	981	0.00%
2021/03/19	5	59.12	19	59.86	59.00	-14	979	-1.43%
2021/03/18	3	57.80	6	57.68	57.80	-3	955	-0.31%
2021/03/17	0	0.00	25	56.73	56.70	-25	962	-2.60%
2021/03/16	4	57.28	0	0.00	56.80	4	968	0.41%
2021/03/12	4	57.53	0	0.00	57.40	4	1,012	0.39%
2021/03/11	4	57.53	20	57.31	57.40	-16	1,029	-1.55%
2021/03/09	0	0.00	14	58.11	57.50	-14	1,044	-1.34%
2021/03/08	33	59.55	1	59.60	58.20	32	1,053	3.04%
2021/03/05	7	57.34	55	57.26	57.30	-48	1,047	-4.58%
2021/03/04	4	58.75	8	58.65	58.50	-4	1,045	-0.38%
2021/03/03	0	0.00	1	59.50	59.30	-1	1,055	-0.09%
2021/03/02	1	59.50	19	60.29	59.50	-18	1,074	-1.68%
2021/02/25	40	60.15	19	60.29	59.90	21	1,099	1.91%
2021/02/24	21	58.39	2	58.50	58.90	19	1,087	1.75%
2021/02/23	0	0.00	36	58.41	57.20	-36	1,094	-3.29%
2021/02/22	5	59.38	0	0.00	59.40	5	1,110	0.45%
2021/02/19	0	0.00	13	56.68	56.70	-13	1,088	-1.19%
2021/02/18	3	55.20	15	54.81	55.20	-12	1,091	-1.10%
2021/02/17	8	54.28	18	54.14	53.80	-10	1,102	-0.91%
2021/02/05	1	54.00	14	54.06	54.00	-13	1,132	-1.15%
2021/02/04	0	0.00	14	54.69	54.50	-14	1,189	-1.18%
2021/02/03	4	54.33	0	0.00	54.50	4	1,287	0.31%
2021/02/02	24	53.33	0	0.00	53.40	24	1,442	1.66%
2021/02/01	0	0.00	3	53.33	53.50	-3	1,571	-0.19%
2021/01/29	27	53.21	0	0.00	53.40	27	1,667	1.62%
2021/01/28	8	53.79	1	53.60	53.60	7	1,831	0.38%
2021/01/26	52	54.39	0	0.00	54.20	52	1,844	2.82%
2021/01/25	52	55.37	7	54.90	55.00	45	1,865	2.41%
2021/01/22	11	53.14	5	54.34	53.20	6	1,846	0.32%
2021/01/21	0	0.00	33	55.69	54.70	-33	1,849	-1.78%
2021/01/20	2	56.85	25	56.96	56.90	-23	1,851	-1.24%
2021/01/19	19	55.90	0	0.00	55.90	19	1,841	1.03%
2021/01/18	0	0.00	44	55.08	54.60	-44	1,861	-2.36%
2021/01/15	115	55.08	41	55.34	54.00	74	1,892	3.91%	大買/
2021/01/14	9	56.28	14	55.95	56.10	-5	1,895	-0.26%
2021/01/13	19	56.31	12	56.80	56.00	7	1,920	0.36%
2021/01/12	11	58.73	16	58.45	58.40	-5	1,928	-0.26%
2021/01/11	7	58.07	6	58.32	57.60	1	1,955	0.05%
2021/01/08	5	59.00	0	0.00	59.10	5	1,992	0.25%
2021/01/07	1	59.80	0	0.00	59.90	1	2,010	0.05%
2021/01/06	0	0.00	1	59.90	59.70	-1	2,028	-0.05%
2021/01/05	1	60.80	0	0.00	60.80	1	2,039	0.05%
2021/01/04	0	0.00	2	61.05	61.00	-2	2,085	-0.10%
2020/12/31	10	61.91	0	0.00	61.50	10	2,131	0.47%
2020/12/30	2	62.30	5	61.84	61.50	-3	2,175	-0.14%
2020/12/29	1	61.50	6	61.63	61.50	-5	2,235	-0.22%
2020/12/28	0	0.00	5	62.30	62.10	-5	2,413	-0.21%
2020/12/25	0	0.00	20	62.16	62.70	-20	2,477	-0.81%
2020/12/24	8	62.26	11	62.70	62.20	-3	2,554	-0.12%
2020/12/23	13	63.12	11	63.58	62.50	2	2,830	0.07%
2020/12/22	15	63.57	4	62.40	64.00	11	3,425	0.32%
2020/12/21	0	0.00	11	63.87	62.80	-11	3,708	-0.30%
2020/12/16	4	60.28	0	0.00	60.60	4	3,939	0.10%
2020/12/15	0	0.00	4	59.70	59.70	-4	4,151	-0.10%
2020/12/14	31	61.00	4	60.60	60.80	27	4,224	0.64%
2020/12/11	7	60.06	5	61.16	60.80	2	4,284	0.05%
2020/12/10	9	62.82	16	62.58	62.40	-7	4,324	-0.16%
2020/12/09	3	63.10	1	62.60	62.30	2	4,374	0.05%
2020/12/08	16	62.57	5	62.90	62.90	11	4,447	0.25%
2020/12/07	17	61.18	4	61.20	61.20	13	4,523	0.29%
2020/12/04	22	62.60	0	0.00	62.20	22	4,927	0.45%
2020/12/03	10	62.21	0	0.00	62.50	10	5,371	0.19%
2020/12/02	3	62.77	0	0.00	62.60	3	5,410	0.06%
2020/12/01	5	63.00	0	0.00	63.40	5	5,454	0.09%
2020/11/30	25	63.34	0	0.00	63.10	25	5,452	0.46%
2020/11/27	4	62.98	15	63.01	63.50	-11	5,441	-0.20%
2020/11/26	18	63.48	0	0.00	63.20	18	5,435	0.33%
2020/11/25	16	63.33	5	63.26	63.20	11	5,426	0.20%
2020/11/24	12	62.35	5	62.70	62.20	7	5,427	0.13%
2020/11/23	5	63.40	7	63.63	63.30	-2	5,417	-0.04%
2020/11/20	7	64.37	1	64.40	64.00	6	5,429	0.11%
2020/11/19	1	64.20	2	63.70	64.40	-1	5,411	-0.02%
2020/11/18	2	63.95	12	63.45	63.40	-10	5,382	-0.19%
2020/11/17	2	64.70	7	63.47	63.30	-5	5,381	-0.09%
2020/11/16	11	64.06	8	64.28	64.10	3	5,397	0.06%
2020/11/13	2	63.80	13	64.57	64.90	-11	5,402	-0.20%
2020/11/12	0	0.00	43	64.82	64.40	-43	5,417	-0.79%
2020/11/11	11	66.95	75	66.37	67.00	-64	5,498	-1.16%
2020/11/10	82	66.98	59	65.15	65.10	23	5,454	0.42%
2020/11/06	4	69.95	17	69.60	70.50	-13	5,189	-0.25%
2020/11/05	54	69.84	64	66.75	70.40	-10	5,116	-0.20%
2020/11/04	1	63.50	0	0.00	64.10	1	4,983	0.02%
2020/11/03	0	0.00	1	64.00	63.80	-1	5,031	-0.02%
2020/11/02	61	62.86	0	0.00	63.60	61	5,040	1.21%
2020/10/27	0	0.00	1	62.80	62.80	-1	5,092	-0.02%
2020/10/26	0	0.00	21	62.69	62.20	-21	5,101	-0.41%
2020/10/21	22	61.20	0	0.00	61.20	22	5,169	0.43%
2020/10/19	19	62.17	0	0.00	62.50	19	5,153	0.37%
2020/10/16	19	64.57	0	0.00	62.80	19	5,130	0.37%
2020/10/14	0	0.00	3	67.20	66.70	-3	5,119	-0.06%
2020/10/08	3	68.20	50	68.24	68.20	-47	5,195	-0.90%
2020/10/07	6	70.00	0	0.00	70.00	6	5,188	0.12%
2020/10/06	3	69.93	26	70.33	70.00	-23	5,181	-0.44%
2020/10/05	6	70.63	26	70.30	70.50	-20	5,175	-0.39%
2020/09/30	0	0.00	1	65.80	67.60	-1	5,077	-0.02%
2020/09/29	0	0.00	3	67.60	66.60	-3	5,077	-0.06%
2020/09/28	0	0.00	3	68.00	67.80	-3	5,108	-0.06%
2020/09/25	3	72.70	57	73.08	67.80	-54	4,899	-1.10%
2020/09/18	12	68.91	0	0.00	66.50	12	4,289	0.28%
2020/09/17	46	67.08	16	66.59	66.70	30	4,257	0.70%
2020/09/16	21	66.50	11	66.00	66.60	10	4,243	0.24%
2020/09/15	11	65.00	10	64.45	65.50	1	4,263	0.02%
2020/09/11	28	65.61	0	0.00	63.70	28	4,731	0.59%
2020/09/09	31	67.55	0	0.00	66.40	31	5,336	0.58%
2020/08/20	0	0.00	29	52.91	51.10	-29	5,782	-0.50%
2020/08/19	0	0.00	38	54.85	54.50	-38	5,977	-0.64%
2020/08/18	7	55.10	39	56.19	55.10	-32	6,137	-0.52%
2020/08/17	0	0.00	102	56.76	56.10	-102	6,488	-1.57%	大賣/鉅額交易
2020/08/13	0	0.00	28	51.08	50.50	-28	6,638	-0.42%
2020/08/11	0	0.00	4	52.05	52.30	-4	7,345	-0.05%
2020/08/10	0	0.00	51	53.69	52.80	-51	7,626	-0.67%
2020/08/07	29	55.38	0	0.00	55.30	29	8,375	0.35%
2020/08/06	10	54.38	5	53.70	53.40	5	8,907	0.06%
2020/08/05	24	53.52	0	0.00	53.90	24	9,403	0.26%
2020/08/04	7	53.10	12	53.61	53.10	-5	9,750	-0.05%
2020/08/03	11	53.70	3	53.10	54.60	8	9,916	0.08%
2020/07/31	10	51.70	0	0.00	51.90	10	10,124	0.10%
2020/07/30	13	51.50	0	0.00	51.30	13	10,576	0.12%
2020/07/28	28	49.40	0	0.00	49.00	28	11,050	0.25%
2020/07/27	58	49.43	16	50.40	49.10	42	11,196	0.38%
2020/07/23	12	52.83	28	53.25	52.70	-16	11,300	-0.14%
2020/07/21	12	56.00	0	0.00	54.40	12	11,515	0.10%
2020/07/20	13	55.00	0	0.00	54.70	13	11,657	0.11%
2020/07/17	4	52.75	3	56.80	54.70	1	11,658	0.01%
2020/07/15	27	58.00	0	0.00	56.80	27	11,867	0.23%
2020/07/14	0	0.00	7	59.70	58.50	-7	11,836	-0.06%
2020/07/13	12	60.37	0	0.00	60.50	12	11,811	0.10%
2020/07/10	21	60.96	0	0.00	59.60	21	11,811	0.18%
2020/07/09	13	61.90	0	0.00	61.70	13	11,791	0.11%
2020/07/01	5	64.60	8	65.50	64.60	-3	11,526	-0.03%
2020/06/30	5	64.70	5	66.00	64.70	0	11,454	0.00%
2020/06/29	5	64.00	5	62.30	64.00	0	11,302	0.00%
2020/06/24	5	61.70	5	65.00	61.70	0	11,117	0.00%
2020/06/23	6	63.00	6	62.80	63.00	0	10,970	0.00%
2020/06/19	69	63.72	5	66.30	61.90	64	10,866	0.59%
2020/06/18	5	65.70	69	65.50	65.70	-64	10,728	-0.60%
2020/06/17	104	59.99	0	0.00	64.00	104	10,354	1.00%	大買/鉅額交易
2020/06/16	0	0.00	108	59.53	59.10	-108	9,904	-1.09%	大賣/鉅額交易
2020/06/05	0	0.00	1	55.60	56.10	-1	9,411	-0.01%
2020/06/01	18	58.50	0	0.00	58.50	18	9,767	0.18%
2020/05/27	44	60.02	0	0.00	58.00	44	9,431	0.47%
2020/05/26	58	63.70	0	0.00	63.70	58	9,256	0.63%
2020/05/25	15	65.53	15	66.11	64.70	0	9,045	0.00%
2020/05/22	13	67.73	91	67.02	65.30	-78	8,968	-0.87%
2020/05/21	78	62.26	0	0.00	63.00	78	8,622	0.90%
2020/05/20	12	63.12	12	63.51	61.90	0	8,530	0.00%
2020/05/18	0	0.00	37	68.00	66.20	-37	7,945	-0.47%
2020/05/14	79	64.72	42	66.30	66.30	37	7,296	0.51%
2020/05/13	0	0.00	60	66.75	69.00	-60	6,520	-0.92%
2020/05/12	0	0.00	39	61.83	62.80	-39	5,937	-0.66%
2020/05/08	6	59.70	0	0.00	55.60	6	5,073	0.12%
2020/05/07	10	60.55	16	63.00	61.70	-6	4,883	-0.12%
2020/05/06	93	63.10	51	65.33	61.00	42	4,632	0.91%
2020/05/05	0	0.00	52	60.19	61.30	-52	4,183	-1.24%
2020/04/23	5	46.30	0	0.00	45.90	5	3,346	0.15%
2020/04/14	0	0.00	1	36.95	37.15	-1	2,740	-0.04%
2020/04/06	0	0.00	14	33.19	33.30	-14	2,481	-0.56%
2020/04/01	4	32.30	0	0.00	32.30	4	2,453	0.16%
2020/03/30	14	32.02	0	0.00	31.85	14	2,435	0.57%
2020/03/27	0	0.00	1	32.75	31.60	-1	2,438	-0.04%
2020/03/26	16	30.10	7	31.30	31.50	9	2,392	0.38%
2020/03/24	0	0.00	2	28.50	28.70	-2	2,351	-0.09%
2020/03/23	0	0.00	8	28.51	28.85	-8	2,331	-0.34%
2020/03/20	0	0.00	4	27.25	27.25	-4	2,284	-0.18%
2020/03/19	0	0.00	27	26.72	26.20	-27	2,268	-1.19%
2020/03/18	0	0.00	1	31.20	29.10	-1	2,262	-0.04%
2020/03/17	0	0.00	1	30.70	30.65	-1	2,236	-0.04%
2020/03/16	1	34.20	0	0.00	34.05	1	2,200	0.05%
2020/03/12	5	39.60	0	0.00	37.90	5	2,116	0.24%
2020/03/11	7	42.90	0	0.00	42.10	7	1,993	0.35%
2020/03/10	1	43.70	0	0.00	43.55	1	1,900	0.05%
2020/03/09	1	45.50	22	47.89	48.30	-21	1,724	-1.22%
2020/03/06	30	42.65	0	0.00	44.35	30	1,344	2.23%
2020/03/05	0	0.00	4	41.00	40.35	-4	1,208	-0.33%
2020/03/03	2	39.45	0	0.00	39.05	2	1,149	0.17%
2020/03/02	0	0.00	3	40.45	39.45	-3	1,182	-0.25%
2020/02/26	0	0.00	2	39.80	39.50	-2	1,159	-0.17%
2020/02/25	7	40.10	4	40.66	40.10	3	1,145	0.26%
2020/02/21	3	38.20	0	0.00	38.20	3	993	0.30%
2020/02/17	0	0.00	26	38.77	38.50	-26	984	-2.64%
2020/02/14	0	0.00	2	37.80	37.80	-2	973	-0.21%
2020/02/12	2	37.23	0	0.00	37.20	2	983	0.20%
2020/02/11	1	37.55	0	0.00	37.50	1	984	0.10%
2020/02/10	0	0.00	1	37.85	37.85	-1	988	-0.10%
2020/02/07	6	37.90	0	0.00	37.90	6	989	0.61%
2020/02/06	0	0.00	8	38.35	38.35	-8	995	-0.80%
2020/02/05	0	0.00	2	38.30	38.40	-2	986	-0.20%
2020/02/03	11	36.40	0	0.00	36.40	11	943	1.17%
2020/01/31	27	38.58	19	38.58	37.45	8	951	0.84%
2020/01/30	2	41.45	0	0.00	41.45	2	926	0.22%
2020/01/20	58	36.45	3	37.23	37.70	55	869	6.33%
2020/01/17	2	36.05	0	0.00	35.90	2	832	0.24%
2020/01/16	3	35.47	0	0.00	35.50	3	824	0.36%
2020/01/09	27	34.56	0	0.00	34.25	27	852	3.17%
2020/01/07	0	0.00	11	34.48	34.35	-11	860	-1.28%
2020/01/06	0	0.00	13	35.17	35.10	-13	858	-1.51%
2020/01/03	36	35.53	6	35.25	35.50	30	875	3.43%
2020/01/02	0	0.00	2	35.95	35.70	-2	876	-0.23%
2019/12/27	0	0.00	8	35.46	35.35	-8	873	-0.92%
2019/12/26	0	0.00	5	35.75	35.50	-5	878	-0.57%
2019/12/25	0	0.00	3	35.75	35.75	-3	881	-0.34%
2019/12/24	29	36.06	12	35.40	36.15	17	887	1.91%
2019/12/23	0	0.00	8	35.21	35.25	-8	874	-0.91%
2019/12/20	3	35.10	6	35.28	35.10	-3	897	-0.33%
2019/12/19	0	0.00	16	35.13	34.95	-16	910	-1.76%
2019/12/18	3	35.10	5	35.29	35.00	-2	913	-0.22%
2019/12/13	1	37.60	22	36.07	35.60	-21	912	-2.30%
2019/12/12	0	0.00	16	35.53	35.50	-16	888	-1.80%
2019/12/11	0	0.00	13	35.65	35.50	-13	898	-1.45%
2019/12/10	0	0.00	5	35.50	35.65	-5	901	-0.55%
2019/12/09	0	0.00	8	34.81	34.55	-8	939	-0.85%
2019/12/06	1	35.30	4	35.20	35.00	-3	999	-0.30%
2019/12/05	0	0.00	5	35.16	35.10	-5	1,014	-0.49%
2019/12/04	0	0.00	1	35.65	35.10	-1	1,028	-0.10%
2019/12/03	1	35.00	6	35.62	35.65	-5	1,074	-0.47%
2019/11/29	0	0.00	2	35.95	35.95	-2	1,127	-0.18%
2019/11/28	0	0.00	1	36.90	36.65	-1	1,123	-0.09%
2019/11/27	12	37.15	3	37.70	37.15	9	1,122	0.80%
2019/11/26	20	36.83	2	37.00	37.00	18	1,086	1.66%
2019/11/25	1	36.15	0	0.00	36.15	1	1,064	0.09%
2019/11/22	1	36.00	0	0.00	36.15	1	1,070	0.09%
2019/11/21	0	0.00	3	35.60	35.60	-3	1,068	-0.28%
2019/11/19	0	0.00	10	34.69	34.75	-10	1,077	-0.93%
2019/11/15	0	0.00	3	34.55	34.40	-3	1,220	-0.25%
2019/11/14	0	0.00	13	35.22	34.70	-13	1,228	-1.06%
2019/11/12	14	35.40	11	35.50	35.40	3	1,229	0.24%
2019/11/11	1	36.35	0	0.00	36.35	1	1,225	0.08%
2019/11/08	9	36.33	3	36.75	36.20	6	1,216	0.49%
2019/11/07	1	36.20	0	0.00	36.20	1	1,221	0.08%
2019/11/01	54	37.49	0	0.00	37.50	54	1,197	4.51%
2019/10/31	1	36.55	0	0.00	36.85	1	1,175	0.09%
2019/10/30	49	36.52	0	0.00	37.10	49	1,144	4.28%
2019/10/29	0	0.00	2	35.30	35.65	-2	1,094	-0.18%
2019/10/28	27	34.74	0	0.00	34.80	27	1,103	2.45%
2019/10/25	2	33.85	1	34.40	33.85	1	1,106	0.09%
2019/10/24	2	34.20	1	34.30	34.35	1	1,134	0.09%
2019/10/23	8	33.94	0	0.00	34.00	8	1,150	0.70%
2019/10/22	3	33.53	0	0.00	33.40	3	1,176	0.26%
2019/10/21	3	33.85	0	0.00	33.55	3	1,196	0.25%
2019/10/18	6	34.25	1	34.75	34.15	5	1,216	0.41%
2019/10/17	10	34.67	0	0.00	34.75	10	1,238	0.81%
2019/10/16	0	0.00	3	34.03	34.00	-3	1,280	-0.23%
2019/10/15	0	0.00	4	33.75	33.85	-4	1,297	-0.31%
2019/10/14	1	33.40	0	0.00	33.40	1	1,338	0.07%
2019/10/09	5	33.20	0	0.00	33.20	5	1,402	0.36%
2019/10/04	1	32.30	0	0.00	32.30	1	1,567	0.06%
2019/10/03	1	32.55	0	0.00	32.55	1	1,799	0.06%
2019/09/26	1	33.30	0	0.00	33.50	1	2,120	0.05%
2019/09/25	4	33.25	0	0.00	33.25	4	2,251	0.18%
2019/09/20	0	0.00	2	32.00	31.95	-2	2,366	-0.08%
2019/09/19	0	0.00	12	32.15	32.05	-12	2,365	-0.51%
2019/09/18	0	0.00	15	32.05	32.10	-15	2,362	-0.63%
2019/09/17	0	0.00	1	32.15	32.00	-1	2,358	-0.04%
2019/09/16	0	0.00	29	31.82	32.15	-29	2,353	-1.23%
2019/09/12	0	0.00	16	32.68	32.65	-16	2,339	-0.68%
2019/09/11	8	32.90	103	32.95	32.80	-95	2,333	-4.07%	大賣/
2019/09/10	13	34.95	0	0.00	34.95	13	2,282	0.57%
2019/09/09	0	0.00	11	33.62	33.60	-11	2,217	-0.50%
2019/09/06	0	0.00	5	34.68	34.55	-5	2,201	-0.23%
2019/09/05	0	0.00	15	35.48	35.25	-15	2,185	-0.69%
2019/09/04	17	34.84	0	0.00	35.95	17	2,141	0.79%
2019/09/03	1	33.70	0	0.00	33.70	1	2,086	0.05%
2019/09/02	8	33.76	0	0.00	34.10	8	2,082	0.38%
2019/08/30	16	33.74	1	33.95	33.40	15	2,083	0.72%
2019/08/29	5	33.80	0	0.00	33.80	5	2,081	0.24%
2019/08/28	0	0.00	1	34.60	33.60	-1	2,069	-0.05%
2019/08/27	7	34.30	1	33.85	34.10	6	2,061	0.29%
2019/08/26	1	33.40	0	0.00	33.20	1	2,047	0.05%
2019/08/23	5	33.60	0	0.00	33.60	5	2,038	0.25%
2019/08/21	0	0.00	1	35.10	34.30	-1	2,024	-0.05%
2019/08/20	32	34.04	0	0.00	34.90	32	1,974	1.62%
2019/08/19	9	31.18	16	31.69	31.75	-7	1,876	-0.37%
2019/08/16	10	29.90	1	29.55	30.10	9	1,866	0.48%
2019/08/15	4	30.00	0	0.00	29.25	4	1,870	0.21%
2019/08/14	5	31.05	12	31.31	30.95	-7	1,848	-0.38%
2019/08/13	0	0.00	5	31.29	31.30	-5	1,841	-0.27%
2019/08/12	0	0.00	6	31.65	31.65	-6	1,832	-0.33%
2019/08/08	7	30.95	3	30.85	30.85	4	1,821	0.22%
2019/08/07	0	0.00	2	31.30	31.30	-2	1,809	-0.11%
2019/08/06	24	30.74	5	31.23	31.35	19	1,800	1.06%
2019/08/05	0	0.00	3	31.50	31.50	-3	1,793	-0.17%
2019/08/02	7	32.04	7	31.80	31.55	0	1,783	0.00%
2019/08/01	0	0.00	4	32.81	32.80	-4	1,776	-0.23%
2019/07/31	0	0.00	2	32.95	32.95	-2	1,766	-0.11%
2019/07/30	20	32.53	24	34.18	32.45	-4	1,751	-0.23%
2019/07/26	21	34.32	7	35.30	35.35	14	1,660	0.84%
2019/07/25	4	35.04	3	35.28	35.00	1	1,626	0.06%
2019/07/24	4	35.73	1	36.80	35.95	3	1,602	0.19%
2019/07/22	10	36.60	0	0.00	36.60	10	1,545	0.65%
2019/07/19	29	37.94	11	38.00	37.65	18	1,516	1.19%
2019/07/18	18	38.33	11	38.40	38.20	7	1,489	0.47%
2019/07/17	4	37.90	0	0.00	37.65	4	1,432	0.28%
2019/07/16	3	38.25	0	0.00	38.10	3	1,404	0.21%
2019/07/15	2	38.53	0	0.00	38.75	2	1,356	0.15%
2019/07/12	0	0.00	6	40.00	40.00	-6	1,286	-0.47%
2019/07/11	2	39.00	6	39.29	39.25	-4	1,236	-0.32%
2019/07/10	13	38.95	0	0.00	39.50	13	1,178	1.10%
2019/07/09	0	0.00	11	38.80	39.25	-11	1,094	-1.00%
2019/07/08	4	36.91	0	0.00	38.50	4	861	0.46%
2019/07/05	23	35.50	0	0.00	35.50	23	736	3.12%
2019/07/04	1	34.60	0	0.00	35.20	1	672	0.15%
2019/07/03	1	34.25	5	34.55	34.55	-4	625	-0.64%
2019/07/02	0	0.00	5	34.65	34.65	-5	527	-0.95%
2019/06/17	4	26.03	0	0.00	26.40	4	221	1.81%
2019/06/12	0	0.00	4	26.30	26.30	-4	219	-1.82%
2019/06/10	0	0.00	6	25.66	25.65	-6	217	-2.76%
2019/06/04	0	0.00	8	25.86	25.90	-8	217	-3.69%
2019/04/12	5	25.30	5	25.60	25.45	0	205	0.00%
2019/04/08	8	24.92	0	0.00	25.25	8	191	4.17%
2019/04/01	8	24.75	0	0.00	24.70	8	187	4.26%
2019/02/25	4	24.90	5	25.10	24.90	-1	177	-0.56%
2019/02/22	5	25.30	0	0.00	25.15	5	177	2.82%
2019/02/11	4	23.35	3	23.60	23.60	1	179	0.56%
2019/01/10	10	23.97	0	0.00	23.80	10	207	4.82%
2018/12/27	0	0.00	2	23.20	22.85	-2	214	-0.93%
2018/12/20	0	0.00	1	22.75	22.65	-1	228	-0.44%
2018/12/17	0	0.00	1	23.50	23.35	-1	226	-0.44%
2018/12/12	0	0.00	1	22.75	22.75	-1	213	-0.47%
2018/12/11	6	22.65	12	22.68	22.50	-6	213	-2.80%
2018/12/07	0	0.00	6	22.80	22.90	-6	214	-2.80%
2018/12/06	0	0.00	5	22.73	22.35	-5	213	-2.34%
2018/11/23	0	0.00	3	22.30	22.25	-3	207	-1.45%
2018/10/25	7	20.55	0	0.00	20.55	7	342	2.04%
2018/10/02	0	0.00	6	24.89	24.85	-6	316	-1.90%
2018/09/27	0	0.00	1	24.50	24.50	-1	312	-0.32%
2018/09/26	0	0.00	1	24.50	24.55	-1	312	-0.32%
2018/09/25	1	24.85	0	0.00	24.45	1	313	0.32%
2018/09/18	0	0.00	1	24.15	24.15	-1	312	-0.32%
2018/09/17	2	24.10	0	0.00	24.10	2	312	0.64%
2018/09/14	2	24.30	0	0.00	24.30	2	311	0.64%
2018/09/13	2	24.35	0	0.00	24.35	2	312	0.64%
2018/09/11	0	0.00	2	23.75	23.75	-2	312	-0.64%
2018/09/10	5	24.05	0	0.00	24.05	5	307	1.63%
2018/09/06	0	0.00	1	24.80	24.70	-1	303	-0.33%
2018/08/13	24	26.01	0	0.00	24.70	24	310	7.72%
2018/08/10	51	27.63	47	27.48	27.25	4	288	1.39%
2018/07/13	0	0.00	7	25.74	25.75	-7	139	-5.02%
2018/07/09	0	0.00	3	23.65	23.60	-3	127	-2.35%
2018/03/19	2	25.10	0	0.00	25.10	2	145	1.38%
2018/03/12	8	24.43	0	0.00	24.40	8	178	4.49%
2018/03/02	4	23.65	0	0.00	23.50	4	216	1.85%
2018/02/21	0	0.00	2	23.75	23.75	-2	334	-0.60%
2018/02/08	0	0.00	1	23.40	23.40	-1	389	-0.26%
2018/02/07	14	23.53	0	0.00	23.30	14	417	3.35%
2018/02/02	0	0.00	1	25.35	25.35	-1	412	-0.24%
2018/01/15	0	0.00	1	26.20	26.20	-1	372	-0.27%
2018/01/12	0	0.00	1	24.75	24.75	-1	364	-0.27%
2018/01/11	0	0.00	1	24.70	24.70	-1	364	-0.27%
2018/01/10	0	0.00	1	24.60	24.60	-1	363	-0.28%
2018/01/09	0	0.00	1	24.85	24.85	-1	362	-0.28%
2018/01/08	0	0.00	1	25.00	24.95	-1	362	-0.28%
2018/01/03	0	0.00	2	24.35	24.35	-2	361	-0.55%