中化生 (1762)-新加坡商瑞銀券商分點個股進出

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
34.00
漲跌
▼1.65
漲幅
-4.63%
成交量
388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

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－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/12/13	2	33.60	9	34.79	34.00	-7	96	-7.26%
2024/12/12	2	36.10	6	35.73	35.65	-4	91	-4.37%
2024/12/11	0	0.00	6	36.08	35.90	-6	90	-6.61%
2024/12/10	1	37.25	2	37.25	36.85	-1	87	-1.14%
2024/12/09	4	37.15	1	37.30	37.25	3	87	3.44%
2024/12/02	1	38.15	4	38.40	38.30	-3	101	-2.97%
2024/11/29	0	0.00	3	38.32	38.20	-3	101	-2.95%
2024/11/28	0	0.00	7	38.29	37.85	-7	102	-6.86%
2024/11/27	0	0.00	3	38.55	38.55	-3	100	-2.98%
2024/11/26	5	38.55	0	0.00	38.55	5	100	4.99%
2024/11/25	2	38.25	0	0.00	38.40	2	100	1.99%
2024/11/22	3	38.45	0	0.00	38.30	3	100	3.00%
2024/11/21	3	38.47	0	0.00	38.35	3	99	3.00%
2024/11/18	10	38.55	0	0.00	38.50	10	104	9.56%
2024/11/15	2	38.45	2	38.38	38.45	0	107	0.00%
2024/11/14	35	39.00	41	39.45	38.50	-6	107	-5.59%
2024/11/13	0	0.00	1	41.40	40.90	-1	100	-0.99%
2024/11/11	6	41.62	0	0.00	42.00	6	103	5.82%
2024/11/08	0	0.00	2	42.63	42.60	-2	118	-1.69%
2024/11/07	7	42.30	0	0.00	42.80	7	120	5.79%
2024/11/06	6	42.38	1	42.40	42.30	5	120	4.16%
2024/11/05	2	42.68	2	42.40	42.60	0	128	0.00%
2024/11/04	11	42.34	0	0.00	42.25	11	134	8.18%
2024/11/01	6	42.42	1	42.80	42.80	5	145	3.44%
2024/10/30	6	42.55	0	0.00	42.45	6	148	4.03%
2024/10/29	2	42.40	0	0.00	42.65	2	153	1.31%
2024/10/25	0	0.00	3	43.03	42.50	-3	158	-1.90%
2024/10/24	1	42.75	0	0.00	42.90	1	160	0.62%
2024/10/23	4	42.60	0	0.00	42.90	4	162	2.46%
2024/10/22	1	42.50	0	0.00	42.40	1	174	0.57%
2024/10/21	1	42.65	0	0.00	42.75	1	179	0.56%
2024/10/18	4	42.93	0	0.00	42.75	4	184	2.17%
2024/10/17	10	42.91	2	42.95	43.00	8	187	4.27%
2024/10/16	1	42.70	3	42.70	42.65	-2	189	-1.06%
2024/10/15	8	42.56	0	0.00	42.55	8	192	4.15%
2024/10/14	1	42.80	0	0.00	42.60	1	197	0.51%
2024/10/11	3	42.68	1	42.80	42.60	2	203	0.98%
2024/10/09	2	42.63	2	42.70	42.35	0	212	0.00%
2024/10/08	1	42.80	0	0.00	42.65	1	226	0.44%
2024/10/07	1	43.05	1	43.65	43.40	0	230	0.00%
2024/10/04	2	42.80	14	43.10	43.70	-12	232	-5.15%
2024/10/01	0	0.00	4	43.06	42.90	-4	233	-1.71%
2024/09/30	2	42.83	1	42.90	43.10	1	236	0.42%
2024/09/27	2	42.25	3	42.60	42.70	-1	237	-0.42%
2024/09/26	1	42.45	0	0.00	42.05	1	242	0.41%
2024/09/25	0	0.00	3	42.55	42.45	-3	245	-1.22%
2024/09/24	3	42.33	11	42.18	42.30	-8	249	-3.21%
2024/09/23	0	0.00	1	42.70	42.30	-1	265	-0.38%
2024/09/20	1	42.75	10	42.69	42.30	-9	278	-3.23%
2024/09/19	2	41.90	0	0.00	42.15	2	282	0.71%
2024/09/18	14	42.10	0	0.00	42.30	14	291	4.80%
2024/09/16	2	42.20	0	0.00	42.50	2	293	0.68%
2024/09/12	3	41.32	3	41.67	41.50	0	298	0.00%
2024/09/11	3	41.23	0	0.00	41.15	3	304	0.99%
2024/09/10	0	0.00	7	41.46	41.35	-7	310	-2.26%
2024/09/09	7	41.21	2	41.00	41.60	5	310	1.61%
2024/09/06	11	41.19	1	41.50	41.55	10	315	3.17%
2024/09/05	15	41.15	50	41.08	41.05	-35	321	-10.88%
2024/09/04	40	42.26	37	42.16	41.20	3	325	0.92%
2024/09/03	0	0.00	20	43.92	43.85	-20	319	-6.26%
2024/09/02	0	0.00	4	45.33	44.75	-4	318	-1.26%
2024/08/30	4	45.39	0	0.00	45.45	4	317	1.26%
2024/08/29	0	0.00	3	45.35	45.50	-3	320	-0.94%
2024/08/27	1	45.40	0	0.00	45.40	1	325	0.31%
2024/08/26	1	45.70	0	0.00	45.55	1	327	0.31%
2024/08/23	0	0.00	9	45.02	45.05	-9	330	-2.72%
2024/08/22	2	44.85	4	45.30	45.40	-2	333	-0.60%
2024/08/21	0	0.00	2	44.55	44.60	-2	332	-0.60%
2024/08/20	23	44.17	0	0.00	44.60	23	333	6.90%
2024/08/19	25	44.22	0	0.00	44.25	25	333	7.51%
2024/08/16	10	44.21	13	44.37	44.15	-3	332	-0.90%
2024/08/15	5	44.25	16	44.35	44.15	-11	333	-3.30%
2024/08/14	27	44.10	7	44.13	44.45	20	340	5.88%
2024/08/13	4	43.41	13	43.68	43.60	-9	340	-2.64%
2024/08/12	13	43.32	22	43.34	43.70	-9	339	-2.65%
2024/08/09	34	46.68	8	46.49	46.70	26	325	7.99%
2024/08/08	14	46.06	34	45.83	45.80	-20	324	-6.16%
2024/08/07	64	46.38	48	46.75	46.80	16	323	4.94%
2024/08/06	41	47.11	70	47.54	47.40	-29	319	-9.09%
2024/08/05	54	47.28	64	47.65	47.40	-10	312	-3.20%
2024/08/02	6	51.75	27	51.47	51.00	-21	301	-6.98%
2024/08/01	15	52.27	42	52.25	52.40	-27	298	-9.05%
2024/07/31	36	51.09	1	51.50	51.50	35	295	11.85%
2024/07/30	18	51.12	29	51.11	51.70	-11	295	-3.72%
2024/07/29	5	51.16	22	51.31	50.90	-17	293	-5.79%
2024/07/26	13	51.35	14	51.31	51.60	-1	294	-0.34%
2024/07/23	40	52.39	20	52.90	52.20	20	293	6.80%
2024/07/22	26	51.14	10	51.10	51.30	16	283	5.64%
2024/07/19	3	52.57	25	52.04	51.50	-22	279	-7.88%
2024/07/18	14	52.64	15	52.72	52.40	-1	276	-0.36%
2024/07/17	1	52.70	7	52.70	52.70	-6	274	-2.19%
2024/07/16	1	52.20	5	52.24	52.00	-4	275	-1.45%
2024/07/15	35	52.60	47	53.23	52.50	-12	280	-4.28%
2024/07/12	15	53.23	0	0.00	53.30	15	277	5.41%
2024/07/11	18	52.96	17	52.86	53.00	1	276	0.36%
2024/07/10	48	52.78	4	52.78	52.80	44	272	16.16%
2024/07/09	0	0.00	17	51.51	51.50	-17	266	-6.38%
2024/07/08	17	51.70	11	51.76	52.10	6	268	2.23%
2024/07/05	19	51.48	2	51.55	51.60	17	272	6.24%
2024/07/04	8	51.30	9	51.47	51.50	-1	275	-0.36%
2024/07/03	6	51.20	10	51.10	51.40	-4	276	-1.45%
2024/07/02	4	50.90	30	51.28	51.50	-26	276	-9.39%
2024/07/01	0	0.00	5	52.48	52.20	-5	280	-1.78%
2024/06/28	1	52.30	13	52.18	52.50	-12	282	-4.25%
2024/06/27	34	51.85	25	52.22	52.20	9	278	3.23%
2024/06/26	37	51.69	25	51.97	51.70	12	268	4.46%
2024/06/25	13	50.14	15	50.06	50.30	-2	259	-0.77%
2024/06/24	21	50.62	1	50.80	50.70	20	257	7.77%
2024/06/21	5	49.76	0	0.00	49.85	5	252	1.98%
2024/06/20	7	49.40	25	49.35	49.60	-18	252	-7.12%
2024/06/19	0	0.00	10	49.51	49.50	-10	252	-3.97%
2024/06/18	2	50.15	12	49.93	49.90	-10	253	-3.94%
2024/06/17	7	49.59	33	49.76	49.65	-26	255	-10.18%
2024/06/14	10	48.67	12	48.69	48.80	-2	253	-0.79%
2024/06/13	15	48.66	15	48.90	48.40	0	254	0.00%
2024/06/12	22	49.18	32	49.27	49.40	-10	251	-3.98%
2024/06/11	31	49.13	29	49.32	48.65	2	245	0.81%
2024/06/07	68	48.26	14	48.39	48.30	54	245	22.03%
2024/06/06	10	47.89	6	47.84	47.70	4	249	1.61%
2024/06/05	1	47.60	1	47.85	48.05	0	252	0.00%
2024/06/04	6	47.84	14	48.01	47.80	-8	257	-3.10%
2024/06/03	2	48.38	11	48.55	48.45	-9	261	-3.44%
2024/05/31	11	48.01	10	48.19	48.00	1	260	0.38%
2024/05/30	7	48.01	3	48.22	47.80	4	258	1.55%
2024/05/29	2	48.03	12	48.03	48.40	-10	261	-3.82%
2024/05/28	17	47.30	0	0.00	47.50	17	261	6.50%
2024/05/27	0	0.00	16	46.94	46.95	-16	262	-6.09%
2024/05/24	8	46.35	21	46.62	46.85	-13	267	-4.87%
2024/05/23	5	47.16	23	47.02	46.85	-18	268	-6.70%
2024/05/22	15	47.49	25	47.33	47.75	-10	272	-3.67%
2024/05/21	16	47.21	45	47.08	46.85	-29	275	-10.53%
2024/05/20	8	47.70	51	47.76	47.50	-43	275	-15.59%
2024/05/17	38	46.36	4	46.61	46.80	34	272	12.48%
2024/05/16	2	45.95	19	45.92	45.90	-17	273	-6.22%
2024/05/15	6	46.42	3	46.33	46.10	3	274	1.09%
2024/05/14	11	46.49	15	46.51	46.30	-4	281	-1.42%
2024/05/13	8	46.83	22	46.80	46.70	-14	282	-4.95%
2024/05/10	9	46.78	7	47.24	47.30	2	285	0.70%
2024/05/09	0	0.00	3	46.27	46.20	-3	283	-1.06%
2024/05/08	3	46.43	1	46.25	46.25	2	284	0.70%
2024/05/06	20	46.32	2	46.30	46.50	18	285	6.30%
2024/05/03	1	46.60	11	46.18	46.00	-10	285	-3.50%
2024/05/02	6	46.07	5	46.27	46.30	1	288	0.35%
2024/04/30	21	46.04	6	46.01	46.15	15	289	5.18%
2024/04/29	27	45.73	2	45.75	45.85	25	289	8.65%
2024/04/26	2	45.10	4	44.96	44.90	-2	290	-0.69%
2024/04/25	11	45.07	0	0.00	44.90	11	293	3.75%
2024/04/24	4	45.46	7	45.32	45.15	-3	297	-1.01%
2024/04/23	2	45.38	4	45.48	45.25	-2	305	-0.65%
2024/04/22	14	44.78	11	44.94	44.95	3	308	0.97%
2024/04/19	8	44.33	39	44.60	43.80	-31	309	-10.01%
2024/04/18	14	45.30	5	45.39	45.70	9	308	2.92%
2024/04/17	38	45.46	3	45.33	45.55	35	314	11.12%
2024/04/16	8	45.30	6	45.68	45.10	2	318	0.63%
2024/04/15	12	46.28	8	46.23	46.15	4	320	1.25%
2024/04/12	5	47.20	18	47.33	47.15	-13	313	-4.14%
2024/04/11	18	47.83	52	47.76	47.65	-34	309	-10.98%
2024/04/10	24	48.66	11	48.66	48.30	13	304	4.28%
2024/04/09	30	48.25	3	48.48	48.15	27	303	8.91%
2024/04/08	12	48.00	8	47.80	48.20	4	301	1.33%
2024/04/03	6	47.87	27	48.07	47.60	-21	301	-6.97%
2024/04/02	6	48.63	18	48.91	48.75	-12	293	-4.09%
2024/04/01	5	49.22	0	0.00	49.25	5	289	1.72%
2024/03/29	0	0.00	12	49.08	48.85	-12	289	-4.14%
2024/03/28	16	50.06	1	50.00	50.00	15	286	5.23%
2024/03/27	0	0.00	1	49.00	49.70	-1	283	-0.35%
2024/03/26	18	49.37	1	49.10	49.10	17	285	5.96%
2024/03/25	4	49.88	3	49.90	49.90	1	281	0.36%
2024/03/22	0	0.00	2	49.40	49.45	-2	281	-0.71%
2024/03/21	2	49.98	4	50.06	50.10	-2	285	-0.70%
2024/03/20	7	49.89	1	50.30	50.20	6	284	2.11%
2024/03/19	3	49.47	12	49.35	49.25	-9	280	-3.20%
2024/03/18	1	48.85	2	48.83	49.20	-1	282	-0.35%
2024/03/15	0	0.00	8	48.74	49.05	-8	283	-2.82%
2024/03/14	6	48.98	3	49.00	49.25	3	288	1.04%
2024/03/13	1	49.30	16	49.38	48.50	-15	287	-5.21%
2024/03/12	5	49.78	5	50.10	49.70	0	288	0.00%
2024/03/11	18	48.06	3	48.88	48.85	15	290	5.16%
2024/03/08	0	0.00	17	48.64	48.30	-17	295	-5.76%
2024/03/07	3	49.25	6	49.27	49.30	-3	307	-0.98%
2024/03/06	0	0.00	15	49.69	49.75	-15	316	-4.74%
2024/03/05	0	0.00	7	49.87	49.80	-7	321	-2.18%
2024/03/04	5	49.58	11	49.43	49.60	-6	329	-1.82%
2024/03/01	2	50.35	7	50.33	50.00	-5	362	-1.38%
2024/02/29	13	50.44	1	50.20	50.70	12	421	2.85%
2024/02/27	11	50.88	11	50.53	50.40	0	422	0.00%
2024/02/26	21	50.45	3	50.47	50.60	18	425	4.23%
2024/02/23	0	0.00	17	49.95	49.90	-17	425	-4.00%
2024/02/22	6	50.60	2	50.55	50.50	4	427	0.94%
2024/02/21	9	50.42	11	50.26	50.70	-2	436	-0.46%
2024/02/20	7	50.01	4	50.05	50.10	3	437	0.69%
2024/02/19	6	50.43	15	50.61	50.30	-9	436	-2.06%
2024/02/16	0	0.00	2	50.50	50.50	-2	438	-0.46%
2024/02/15	26	49.56	10	49.38	49.85	16	439	3.64%
2024/02/05	1	50.40	6	50.75	50.50	-5	437	-1.14%
2024/02/02	0	0.00	3	51.10	51.10	-3	435	-0.69%
2024/02/01	2	51.60	0	0.00	51.50	2	435	0.46%
2024/01/30	0	0.00	1	51.90	51.50	-1	442	-0.23%
2024/01/25	0	0.00	23	52.66	52.60	-23	448	-5.13%
2024/01/24	8	52.26	10	52.25	52.30	-2	446	-0.45%
2024/01/22	17	51.35	6	51.55	51.40	11	447	2.46%
2024/01/18	16	51.41	1	51.10	51.10	15	445	3.36%
2024/01/17	3	51.43	11	51.99	51.40	-8	444	-1.80%
2024/01/16	8	53.48	8	53.26	53.00	0	437	0.00%
2024/01/15	18	53.32	1	53.30	53.80	17	436	3.90%
2024/01/12	11	53.82	25	53.49	53.40	-14	433	-3.23%
2024/01/11	53	53.95	27	54.03	54.20	26	432	6.01%
2024/01/10	0	0.00	44	54.80	54.50	-44	439	-10.01%
2024/01/09	22	56.14	15	55.99	56.10	7	435	1.61%
2024/01/08	0	0.00	3	56.80	56.60	-3	432	-0.69%
2024/01/05	24	57.14	0	0.00	56.80	24	435	5.51%
2024/01/04	0	0.00	2	56.85	56.70	-2	436	-0.46%
2024/01/03	0	0.00	4	57.70	57.30	-4	447	-0.89%
2024/01/02	17	57.76	12	57.69	57.80	5	446	1.12%
2023/12/29	36	57.38	18	57.41	57.40	18	447	4.02%
2023/12/28	10	56.78	0	0.00	57.10	10	452	2.21%
2023/12/27	11	56.85	0	0.00	56.90	11	456	2.41%
2023/12/26	9	56.52	4	56.65	56.60	5	458	1.09%
2023/12/25	25	56.58	8	56.25	56.20	17	461	3.68%
2023/12/22	7	56.60	3	56.80	56.70	4	462	0.87%
2023/12/21	1	57.30	1	57.10	56.80	0	462	0.00%
2023/12/20	8	57.60	0	0.00	57.40	8	463	1.73%
2023/12/19	7	57.06	15	57.04	57.00	-8	469	-1.71%
2023/12/18	12	57.46	18	57.73	57.40	-6	475	-1.26%
2023/12/15	9	56.68	1	56.90	56.70	8	472	1.69%
2023/12/14	10	56.25	4	56.18	56.20	6	486	1.23%
2023/12/13	7	56.50	14	56.44	56.00	-7	490	-1.43%
2023/12/12	0	0.00	9	56.69	56.60	-9	490	-1.84%
2023/12/11	5	57.56	23	57.68	57.10	-18	490	-3.67%
2023/12/08	0	0.00	15	58.25	58.10	-15	487	-3.08%
2023/12/07	19	58.71	11	58.32	58.00	8	490	1.63%
2023/12/06	12	58.67	3	59.20	58.60	9	495	1.82%
2023/12/05	6	59.77	58	59.48	59.20	-52	492	-10.55%
2023/12/04	75	60.21	30	60.23	60.30	45	487	9.23%
2023/12/01	20	59.49	23	59.35	59.30	-3	475	-0.63%
2023/11/30	0	0.00	32	58.89	58.50	-32	466	-6.86%
2023/11/29	9	58.90	4	58.98	59.00	5	467	1.07%
2023/11/28	25	60.04	78	59.53	59.20	-53	466	-11.37%
2023/11/27	9	61.36	313	61.74	61.30	-304	438	-69.34%	大賣/鉅額交易
2023/11/24	0	0.00	28	57.97	57.90	-28	384	-7.28%
2023/11/22	5	57.18	25	57.21	57.20	-20	379	-5.27%
2023/11/21	3	57.27	61	57.23	57.10	-58	380	-15.25%
2023/11/20	2	57.05	63	57.48	57.60	-61	377	-16.16%
2023/11/17	5	56.16	32	56.10	56.00	-27	366	-7.36%
2023/11/16	1	55.80	19	55.62	56.00	-18	371	-4.84%
2023/11/15	57	55.46	4	55.35	55.40	53	377	14.04%
2023/11/14	1	54.90	18	54.78	54.50	-17	390	-4.35%
2023/11/13	12	55.72	19	55.60	55.30	-7	391	-1.79%
2023/11/10	2	54.95	22	54.85	54.90	-20	393	-5.09%
2023/11/09	1	55.70	29	55.07	54.70	-28	397	-7.05%
2023/11/08	7	55.36	10	55.16	55.50	-3	414	-0.72%
2023/11/07	15	55.80	73	55.52	55.10	-58	423	-13.68%
2023/11/06	20	55.06	1	54.80	55.10	19	438	4.33%
2023/11/03	2	54.85	16	55.06	54.50	-14	463	-3.02%
2023/11/02	5	54.62	7	54.60	54.50	-2	470	-0.43%
2023/11/01	11	54.74	28	54.76	54.60	-17	480	-3.54%
2023/10/31	9	54.42	15	54.70	54.00	-6	486	-1.23%
2023/10/30	6	54.63	20	54.73	54.50	-14	496	-2.82%
2023/10/27	15	54.09	62	54.64	54.60	-47	508	-9.24%
2023/10/26	2	53.90	9	54.00	53.50	-7	532	-1.32%
2023/10/25	11	54.40	10	54.12	54.00	1	540	0.18%
2023/10/24	11	53.65	11	53.73	54.10	0	552	0.00%
2023/10/23	16	53.54	22	53.50	53.20	-6	562	-1.07%
2023/10/20	16	52.76	21	52.93	53.00	-5	571	-0.87%
2023/10/19	49	53.80	33	54.02	53.80	16	581	2.75%
2023/10/18	129	52.93	37	53.89	53.20	92	596	15.41%	大買/
2023/10/17	0	0.00	35	54.94	54.50	-35	591	-5.92%
2023/10/16	4	55.25	21	55.56	55.10	-17	606	-2.80%
2023/10/13	3	56.77	25	56.47	55.90	-22	631	-3.48%
2023/10/12	3	56.67	18	56.73	57.20	-15	647	-2.32%
2023/10/11	50	56.46	59	56.41	56.20	-9	664	-1.35%
2023/10/06	1	58.10	9	58.49	58.70	-8	676	-1.18%
2023/10/05	13	57.91	7	58.01	58.20	6	737	0.81%
2023/10/04	74	57.19	40	57.40	57.20	34	825	4.12%
2023/10/03	2	58.90	93	58.51	58.30	-91	838	-10.85%
2023/10/02	27	58.97	6	59.02	59.00	21	851	2.47%
2023/09/28	7	59.10	2	59.20	59.00	5	875	0.57%
2023/09/27	1	58.90	19	58.79	58.70	-18	911	-1.98%
2023/09/26	0	0.00	14	59.66	59.20	-14	975	-1.44%
2023/09/25	20	59.73	1	59.80	60.10	19	1,002	1.89%
2023/09/22	44	58.96	43	58.98	59.00	1	1,037	0.10%
2023/09/21	4	60.20	77	60.16	59.70	-73	1,077	-6.77%
2023/09/20	24	60.98	36	60.80	60.70	-12	1,150	-1.04%
2023/09/19	10	60.97	123	61.56	61.10	-113	1,207	-9.36%	大賣/鉅額交易
2023/09/18	20	62.32	93	62.36	62.40	-73	1,203	-6.06%
2023/09/15	0	0.00	28	61.53	61.80	-28	1,204	-2.33%
2023/09/14	15	61.59	48	61.56	61.60	-33	1,210	-2.73%
2023/09/13	26	60.95	26	60.99	61.20	0	1,215	0.00%
2023/09/12	28	60.69	66	60.52	60.50	-38	1,229	-3.09%
2023/09/11	28	62.08	207	61.24	60.50	-179	1,236	-14.48%	大賣/鉅額交易
2023/09/08	11	60.35	5	60.68	60.20	6	1,246	0.48%
2023/09/07	4	60.75	13	60.88	60.80	-9	1,263	-0.71%
2023/09/06	13	60.95	54	61.11	60.80	-41	1,349	-3.04%
2023/09/05	3	61.80	92	61.63	61.30	-89	1,387	-6.41%
2023/09/04	18	61.69	41	61.79	61.90	-23	1,405	-1.64%
2023/09/01	52	62.42	52	62.70	62.60	0	1,415	0.00%
2023/08/31	22	62.13	117	61.98	61.90	-95	1,429	-6.65%	大賣/
2023/08/30	87	62.80	91	62.82	62.60	-4	1,440	-0.28%
2023/08/29	38	62.46	17	62.51	62.30	21	1,470	1.43%
2023/08/28	37	62.33	46	62.29	61.80	-9	1,486	-0.61%
2023/08/25	31	62.66	48	62.83	62.30	-17	1,525	-1.11%
2023/08/24	19	63.40	49	62.83	62.40	-30	1,573	-1.91%
2023/08/23	3	62.83	11	62.90	62.80	-8	1,591	-0.50%
2023/08/22	19	63.35	57	63.43	63.00	-38	1,619	-2.35%
2023/08/21	49	64.26	106	64.11	64.10	-57	1,633	-3.49%	大賣/
2023/08/18	168	63.80	87	64.59	63.60	81	1,653	4.90%	大買/
2023/08/17	26	64.99	28	65.32	65.50	-2	1,660	-0.12%
2023/08/16	72	65.60	94	65.47	65.50	-22	1,699	-1.29%
2023/08/15	46	66.63	29	66.44	66.40	17	1,775	0.96%
2023/08/14	180	65.69	78	66.22	65.60	102	1,812	5.63%	大買/鉅額交易
2023/08/11	84	68.46	36	68.39	67.50	48	1,872	2.56%
2023/08/10	109	68.67	66	69.28	68.40	43	1,928	2.23%	大買/
2023/08/09	145	70.43	39	70.54	70.00	106	1,953	5.43%	大買/鉅額交易
2023/08/08	34	71.65	86	71.56	71.50	-52	2,011	-2.59%
2023/08/07	67	72.10	4	71.70	72.40	63	2,204	2.86%
2023/08/04	71	72.26	23	72.29	72.10	48	2,319	2.07%
2023/08/02	84	72.67	31	73.34	72.80	53	2,342	2.26%
2023/08/01	108	74.03	53	73.89	73.90	55	2,390	2.30%	大買/
2023/07/31	66	74.11	83	74.22	73.60	-17	2,435	-0.70%
2023/07/28	12	76.38	75	76.33	76.20	-63	2,494	-2.53%
2023/07/27	22	76.99	37	77.40	77.30	-15	2,506	-0.60%
2023/07/26	6	76.68	42	76.62	76.10	-36	2,535	-1.42%
2023/07/25	29	76.91	45	77.10	77.80	-16	2,605	-0.61%
2023/07/24	55	77.78	58	77.56	77.00	-3	2,647	-0.11%
2023/07/21	51	80.37	56	79.24	78.60	-5	2,668	-0.19%
2023/07/20	32	80.14	37	79.69	79.50	-5	2,674	-0.19%
2023/07/19	84	79.65	85	79.93	79.30	-1	2,696	-0.04%
2023/07/18	65	79.67	80	79.72	78.00	-15	2,749	-0.55%
2023/07/17	61	80.36	63	80.00	80.30	-2	2,781	-0.07%
2023/07/14	56	79.36	93	80.03	80.30	-37	2,815	-1.31%
2023/07/13	39	79.01	50	79.08	78.50	-11	2,858	-0.38%
2023/07/12	176	78.70	93	79.32	78.40	83	2,936	2.83%	大買/
2023/07/11	46	81.66	288	81.57	81.30	-242	2,978	-8.13%	大賣/鉅額交易
2023/07/10	57	89.39	61	89.31	90.30	-4	2,984	-0.13%
2023/07/07	87	90.69	56	90.96	89.90	31	3,033	1.02%
2023/07/06	84	92.80	73	93.13	91.60	11	3,101	0.35%
2023/07/05	190	95.51	122	95.22	93.20	68	3,116	2.18%	大買/大賣/
2023/07/04	218	95.10	118	95.22	94.80	100	3,142	3.18%	大買/大賣/
2023/07/03	155	92.55	37	92.54	92.90	118	3,173	3.72%	大買/鉅額交易
2023/06/30	197	92.86	77	93.29	92.40	120	3,197	3.75%	大買/鉅額交易
2023/06/29	239	91.89	114	91.83	91.80	125	3,324	3.76%	大買/大賣/鉅額交易
2023/06/28	242	90.81	163	90.98	91.80	79	3,426	2.31%	大買/大賣/
2023/06/27	142	88.30	147	88.90	89.30	-5	3,426	-0.15%	大買/大賣/
2023/06/26	42	85.63	37	85.30	85.00	5	3,458	0.14%
2023/06/21	26	86.55	69	86.15	86.50	-43	3,473	-1.24%
2023/06/20	45	86.59	6	87.17	86.50	39	3,479	1.12%
2023/06/19	15	86.59	46	86.53	86.20	-31	3,503	-0.88%
2023/06/16	109	86.50	23	86.17	86.60	86	3,523	2.44%	大買/
2023/06/15	19	85.45	32	85.26	85.70	-13	3,528	-0.37%
2023/06/14	46	85.42	34	85.97	85.20	12	3,557	0.34%
2023/06/13	53	84.62	44	84.06	84.30	9	3,625	0.25%
2023/06/12	58	86.35	327	85.72	84.00	-269	3,707	-7.25%	大賣/鉅額交易
2023/06/09	66	91.52	163	91.68	92.80	-97	3,877	-2.50%	大賣/
2023/06/08	46	88.26	214	88.58	87.70	-168	3,955	-4.25%	大賣/鉅額交易
2023/06/07	21	90.30	165	89.76	89.50	-144	3,957	-3.64%	大賣/鉅額交易
2023/06/06	49	90.21	65	90.06	90.40	-16	3,975	-0.40%
2023/06/05	56	88.83	101	89.53	89.40	-45	4,084	-1.10%	大賣/
2023/06/02	72	88.37	147	88.42	87.60	-75	4,115	-1.82%	大賣/
2023/06/01	25	89.10	148	89.47	89.10	-123	4,153	-2.96%	大賣/鉅額交易
2023/05/31	116	88.82	171	89.34	88.80	-55	4,226	-1.30%	大買/大賣/
2023/05/30	301	89.26	66	90.88	89.00	235	4,266	5.51%	大買/鉅額交易
2023/05/29	100	92.02	35	91.97	91.80	65	4,227	1.54%
2023/05/26	98	91.54	96	92.01	90.70	2	4,223	0.05%
2023/05/25	52	93.32	36	93.08	92.80	16	4,228	0.38%
2023/05/24	75	94.26	110	93.99	94.30	-35	4,240	-0.83%	大賣/
2023/05/23	166	95.12	34	95.10	95.00	132	4,221	3.13%	大買/鉅額交易
2023/05/22	100	94.66	87	93.78	95.40	13	4,218	0.31%
2023/05/19	256	94.54	191	96.35	92.50	65	4,184	1.55%	大買/大賣/
2023/05/18	136	98.21	223	98.52	97.80	-87	4,115	-2.11%	大買/大賣/
2023/05/17	511	98.88	161	99.52	98.50	350	4,100	8.54%	大買/大賣/鉅額交易
2023/05/16	423	95.80	28	95.55	96.60	395	4,034	9.79%	大買/鉅額交易
2023/05/15	216	92.09	102	92.27	93.00	114	4,009	2.84%	大買/大賣/鉅額交易
2023/05/12	817	95.38	764	95.66	93.80	53	4,028	1.32%	大買/大賣/
2023/05/11	817	95.38	764	95.66	94.90	53	3,951	1.34%	大買/大賣/
2023/05/10	414	100.69	144	100.35	102.50	270	3,756	7.19%	大買/大賣/鉅額交易
2023/05/09	40	94.16	32	94.98	93.20	8	3,639	0.22%
2023/05/08	126	96.96	122	97.41	95.90	4	3,622	0.11%	大買/大賣/
2023/05/05	95	99.31	93	99.08	98.60	2	3,581	0.06%
2023/05/04	137	97.37	163	97.82	98.10	-26	3,529	-0.74%	大買/大賣/
2023/05/03	49	95.26	98	95.40	95.70	-49	3,447	-1.42%
2023/05/02	41	95.85	145	96.35	95.70	-104	3,432	-3.03%	大賣/鉅額交易
2023/04/28	164	93.98	86	93.96	95.60	78	3,399	2.29%	大買/
2023/04/27	30	91.24	74	91.04	91.80	-44	3,319	-1.33%
2023/04/26	37	88.36	165	89.34	89.90	-128	3,270	-3.91%	大賣/鉅額交易
2023/04/25	28	88.43	74	88.76	88.40	-46	3,244	-1.42%
2023/04/24	63	88.64	344	89.05	89.20	-281	3,228	-8.70%	大賣/鉅額交易
2023/04/21	273	88.25	402	88.88	87.40	-129	3,228	-4.00%	大買/大賣/鉅額交易
2023/04/20	397	91.15	134	91.64	90.20	263	3,164	8.31%	大買/大賣/鉅額交易
2023/04/19	150	94.37	253	93.97	93.90	-103	3,124	-3.30%	大買/大賣/鉅額交易
2023/04/18	342	93.38	253	93.47	94.40	89	3,086	2.88%	大買/大賣/
2023/04/17	193	92.82	271	93.65	93.10	-78	3,038	-2.57%	大買/大賣/
2023/04/14	230	90.91	178	91.02	91.50	52	2,955	1.76%	大買/大賣/
2023/04/13	158	87.31	191	88.36	88.00	-33	2,870	-1.15%	大買/大賣/
2023/04/12	276	83.76	106	83.84	84.00	170	2,795	6.08%	大買/大賣/鉅額交易
2023/04/11	99	80.27	107	79.65	81.80	-8	2,768	-0.29%	大賣/
2023/04/10	58	82.26	95	82.19	82.70	-37	2,797	-1.32%
2023/04/07	140	81.63	118	81.82	82.60	22	2,905	0.76%	大買/大賣/
2023/04/06	254	81.66	96	81.28	81.40	158	3,029	5.22%	大買/鉅額交易
2023/03/31	88	78.66	180	79.04	78.70	-92	2,966	-3.10%	大賣/
2023/03/30	240	81.08	546	79.19	79.00	-306	2,938	-10.41%	大買/大賣/鉅額交易
2023/03/29	257	81.39	239	79.71	82.00	18	2,798	0.64%	大買/大賣/
2023/03/28	313	77.31	106	78.05	76.00	207	2,695	7.68%	大買/大賣/鉅額交易
2023/03/27	212	76.48	150	77.31	78.00	62	2,699	2.30%	大買/大賣/
2023/03/24	52	72.63	67	73.15	73.40	-15	2,715	-0.55%
2023/03/23	9	72.42	100	72.39	71.90	-91	2,720	-3.35%
2023/03/22	280	72.51	61	71.87	72.50	219	2,770	7.90%	大買/鉅額交易
2023/03/21	41	71.72	10	71.78	72.10	31	2,918	1.06%
2023/03/20	56	71.54	41	71.28	71.20	15	2,996	0.50%
2023/03/17	48	70.67	198	70.79	71.30	-150	2,982	-5.03%	大賣/鉅額交易
2023/03/16	219	70.88	392	70.91	71.20	-173	2,943	-5.88%	大買/大賣/鉅額交易
2023/03/15	354	72.27	380	71.26	72.90	-26	2,856	-0.91%	大買/大賣/
2023/03/14	1,110	73.25	468	73.09	70.50	642	2,755	23.30%	大買/大賣/鉅額交易
2023/03/13	162	69.30	97	70.48	71.40	65	2,502	2.60%	大買/
2023/03/10	18	65.83	46	66.00	65.80	-28	2,381	-1.18%
2023/03/09	10	67.10	55	67.22	67.10	-45	2,359	-1.91%
2023/03/08	36	70.84	1,335	68.95	67.90	-1,299	2,326	-55.83%	大賣/鉅額交易
2023/03/07	102	75.96	93	75.50	75.10	9	2,199	0.41%	大買/
2023/03/06	260	74.54	179	74.36	75.10	81	2,149	3.77%	大買/大賣/
2023/03/03	363	72.76	105	73.02	73.00	258	2,080	12.40%	大買/大賣/鉅額交易
2023/03/02	332	71.12	51	71.44	72.10	281	1,991	14.11%	大買/鉅額交易
2023/03/01	50	67.78	16	67.70	67.50	34	1,913	1.78%
2023/02/24	21	68.33	29	68.58	67.80	-8	1,905	-0.42%
2023/02/23	50	68.77	24	68.58	69.00	26	1,889	1.38%
2023/02/22	75	67.88	41	67.63	67.90	34	1,859	1.83%
2023/02/21	22	66.79	22	66.71	66.90	0	1,834	0.00%
2023/02/20	151	67.68	39	67.43	67.00	112	1,832	6.11%	大買/鉅額交易
2023/02/17	30	66.77	11	66.65	66.80	19	1,814	1.05%
2023/02/16	87	66.64	42	66.62	67.00	45	1,810	2.49%
2023/02/15	94	66.76	51	66.70	66.40	43	1,805	2.38%
2023/02/14	54	65.81	21	66.15	65.70	33	1,785	1.85%
2023/02/13	134	66.92	86	66.71	66.20	48	1,783	2.69%	大買/
2023/02/10	22	65.47	201	66.46	65.50	-179	1,746	-10.25%	大賣/鉅額交易
2023/02/09	37	64.39	19	64.19	64.20	18	1,684	1.07%
2023/02/08	47	64.04	4	64.12	64.00	43	1,677	2.56%
2023/02/07	22	64.05	7	64.30	63.90	15	1,672	0.90%
2023/02/06	57	63.80	19	63.83	63.80	38	1,666	2.28%
2023/02/03	16	63.36	55	63.57	62.80	-39	1,654	-2.36%
2023/02/02	38	62.01	17	61.98	62.40	21	1,635	1.28%
2023/02/01	17	62.06	3	62.10	62.10	14	1,631	0.86%
2023/01/31	12	61.62	3	61.33	61.60	9	1,629	0.55%
2023/01/30	1	60.90	89	60.81	61.00	-88	1,624	-5.42%
2023/01/17	8	60.65	25	60.68	60.70	-17	1,625	-1.05%
2023/01/16	20	60.20	10	60.22	60.80	10	1,623	0.62%
2023/01/13	8	60.33	18	60.57	60.20	-10	1,626	-0.61%
2023/01/12	3	60.53	106	60.44	60.30	-103	1,625	-6.34%	大賣/鉅額交易
2023/01/11	55	60.54	49	60.78	60.40	6	1,614	0.37%
2023/01/10	10	62.15	78	62.40	61.90	-68	1,584	-4.29%
2023/01/09	73	62.48	28	63.29	62.70	45	1,581	2.84%
2023/01/06	13	63.78	17	63.95	62.70	-4	1,564	-0.26%
2023/01/05	12	64.50	18	64.06	63.40	-6	1,557	-0.39%
2023/01/04	33	64.04	24	63.94	63.60	9	1,543	0.58%
2023/01/03	7	65.03	3	65.50	64.10	4	1,528	0.26%
2022/12/30	68	65.07	23	64.88	65.60	45	1,511	2.98%
2022/12/29	95	64.94	31	64.62	65.40	64	1,495	4.28%
2022/12/28	60	67.04	725	67.69	65.30	-665	1,457	-45.62%	大賣/鉅額交易
2022/12/27	667	68.00	443	67.77	68.90	224	1,346	16.63%	大買/大賣/鉅額交易
2022/12/26	588	69.30	123	67.87	69.80	465	1,200	38.73%	大買/大賣/鉅額交易
2022/12/23	17	63.53	119	63.35	63.50	-102	1,015	-10.05%	大賣/鉅額交易
2022/12/22	87	62.17	57	61.36	62.80	30	993	3.02%
2022/12/21	120	61.74	38	61.44	61.30	82	977	8.39%	大買/
2022/12/20	193	61.69	65	62.41	60.80	128	962	13.29%	大買/鉅額交易
2022/12/19	47	64.77	242	64.67	62.60	-195	928	-21.00%	大賣/鉅額交易
2022/12/16	300	64.85	104	64.69	64.00	196	849	23.07%	大買/大賣/鉅額交易
2022/12/15	78	61.36	39	61.69	61.10	39	749	5.20%
2022/12/14	67	62.54	75	63.15	62.50	-8	726	-1.10%
2022/12/13	236	64.47	186	64.86	65.10	50	661	7.56%	大買/大賣/
2022/12/12	110	64.08	171	63.43	64.40	-61	485	-12.57%	大買/大賣/
2022/12/09	18	59.84	13	59.67	59.90	5	385	1.30%
2022/12/08	20	58.83	2	59.00	58.90	18	381	4.72%
2022/12/07	14	58.69	20	59.05	58.80	-6	388	-1.54%
2022/12/06	17	59.11	42	59.57	58.90	-25	389	-6.42%
2022/12/05	10	60.27	11	60.29	60.40	-1	392	-0.25%
2022/12/02	0	0.00	1	59.10	59.10	-1	390	-0.26%
2022/12/01	10	59.06	10	59.18	59.10	0	395	0.00%
2022/11/30	4	58.90	7	58.97	59.00	-3	402	-0.75%
2022/11/29	11	58.47	5	58.72	59.00	6	409	1.46%
2022/11/28	37	58.05	3	58.20	58.20	34	414	8.20%
2022/11/25	13	58.02	24	58.25	57.80	-11	431	-2.55%
2022/11/24	23	58.93	4	59.25	58.70	19	473	4.01%
2022/11/23	55	58.75	8	58.73	59.00	47	482	9.74%
2022/11/22	11	58.50	9	58.49	58.60	2	491	0.41%
2022/11/21	37	58.48	6	58.57	58.50	31	506	6.12%
2022/11/18	69	57.99	9	58.07	57.90	60	542	11.07%
2022/11/17	59	57.84	36	57.79	58.00	23	573	4.01%
2022/11/16	97	57.23	19	57.34	56.90	78	576	13.54%
2022/11/15	39	56.57	11	56.85	56.80	28	602	4.65%
2022/11/14	22	56.27	5	56.00	56.50	17	611	2.78%
2022/11/11	54	55.61	50	55.41	55.40	4	633	0.63%
2022/11/10	47	54.39	20	54.06	54.80	27	647	4.17%
2022/11/09	91	53.77	6	53.82	53.60	85	655	12.97%
2022/11/08	29	52.54	20	52.71	52.10	9	652	1.38%
2022/11/07	3	52.07	8	51.89	52.50	-5	656	-0.76%
2022/11/04	4	51.88	34	51.71	51.90	-30	670	-4.47%
2022/11/03	6	52.47	18	52.29	52.00	-12	686	-1.75%
2022/11/02	28	52.45	4	52.30	52.40	24	688	3.49%
2022/11/01	38	51.92	3	52.07	52.10	35	689	5.07%
2022/10/31	6	51.27	6	51.47	51.30	0	689	0.00%
2022/10/28	8	51.73	18	51.34	51.00	-10	697	-1.43%
2022/10/27	32	51.70	3	51.70	51.60	29	705	4.11%
2022/10/26	8	50.80	17	50.58	51.10	-9	709	-1.27%
2022/10/25	22	50.13	21	50.72	50.90	1	713	0.14%
2022/10/24	9	52.27	7	52.09	52.00	2	712	0.28%
2022/10/21	6	50.97	57	51.30	51.30	-51	724	-7.04%
2022/10/20	27	51.98	46	51.82	52.20	-19	796	-2.39%
2022/10/19	15	53.07	11	53.32	53.10	4	818	0.49%
2022/10/18	12	52.81	15	52.77	53.40	-3	825	-0.36%
2022/10/14	38	52.92	12	52.63	53.00	26	827	3.14%
2022/10/13	9	52.34	22	52.90	51.20	-13	833	-1.56%
2022/10/12	11	53.87	9	53.89	54.30	2	828	0.24%
2022/10/11	18	53.73	16	53.86	53.70	2	833	0.24%
2022/10/07	31	56.05	13	56.27	55.70	18	831	2.17%
2022/10/06	51	56.15	19	56.03	56.50	32	829	3.86%
2022/10/05	16	54.87	39	54.96	55.30	-23	826	-2.78%
2022/10/04	12	55.29	12	55.20	55.30	0	826	0.00%
2022/10/03	38	54.11	69	53.70	54.60	-31	834	-3.72%
2022/09/30	60	53.55	31	53.29	53.90	29	834	3.48%
2022/09/29	91	54.19	36	54.21	54.30	55	833	6.60%
2022/09/28	44	53.43	76	54.00	52.40	-32	822	-3.89%
2022/09/27	88	53.39	49	53.14	54.50	39	822	4.74%
2022/09/26	49	52.84	117	53.06	52.50	-68	816	-8.33%	大賣/
2022/09/23	11	54.20	72	54.76	54.50	-61	815	-7.48%
2022/09/22	17	55.71	41	55.13	55.30	-24	820	-2.93%
2022/09/21	27	55.05	84	55.37	55.10	-57	818	-6.96%
2022/09/20	1	55.70	22	55.58	55.70	-21	811	-2.59%
2022/09/19	27	55.54	64	55.91	55.40	-37	814	-4.54%
2022/09/16	21	56.50	101	56.71	56.40	-80	810	-9.87%	大賣/
2022/09/15	4	57.85	53	57.67	57.40	-49	809	-6.05%
2022/09/14	58	57.94	41	58.26	57.70	17	813	2.09%
2022/09/13	12	58.47	30	58.75	58.40	-18	812	-2.21%
2022/09/12	41	58.41	26	57.63	59.20	15	817	1.84%
2022/09/08	13	57.79	13	57.53	58.00	0	812	0.00%
2022/09/07	43	57.42	68	57.50	57.00	-25	813	-3.07%
2022/09/06	116	58.51	59	58.62	58.10	57	812	7.01%	大買/
2022/09/05	49	59.79	77	59.96	59.50	-28	810	-3.45%
2022/09/02	52	60.91	64	60.64	60.10	-12	826	-1.45%
2022/09/01	117	61.60	49	61.48	60.30	68	822	8.26%	大買/
2022/08/31	238	62.34	262	62.47	61.50	-24	807	-2.97%	大買/大賣/
2022/08/30	230	61.07	34	60.80	61.00	196	770	25.44%	大買/鉅額交易
2022/08/29	103	59.31	75	59.05	59.90	28	762	3.67%	大買/
2022/08/26	49	61.59	40	61.74	60.80	9	750	1.20%
2022/08/25	117	62.05	144	62.05	62.30	-27	736	-3.67%	大買/大賣/
2022/08/24	177	61.47	62	61.41	61.50	115	704	16.32%	大買/鉅額交易
2022/08/23	77	59.23	38	59.77	59.40	39	672	5.80%
2022/08/22	125	60.80	91	60.79	60.00	34	664	5.11%	大買/
2022/08/19	124	60.74	50	60.76	60.50	74	638	11.58%	大買/
2022/08/18	159	60.86	68	60.91	60.70	91	630	14.43%	大買/
2022/08/17	150	59.34	87	59.19	60.20	63	616	10.23%	大買/
2022/08/16	127	57.71	12	57.23	57.90	115	615	18.67%	大買/鉅額交易
2022/08/15	38	56.21	0	0.00	56.10	38	616	6.16%
2022/08/12	5	55.66	7	55.83	55.80	-2	618	-0.32%
2022/08/11	7	55.70	87	56.19	56.10	-80	631	-12.66%
2022/08/10	44	58.23	28	58.37	58.20	16	641	2.49%
2022/08/09	3	55.97	8	56.61	56.90	-5	632	-0.79%
2022/08/08	17	55.24	27	55.62	55.60	-10	643	-1.55%
2022/08/05	3	56.10	0	0.00	56.30	3	660	0.45%
2022/08/04	22	56.23	12	56.32	56.00	10	821	1.22%
2022/08/03	73	56.72	8	56.76	55.90	65	837	7.76%
2022/08/02	6	58.00	2	58.15	57.60	4	842	0.47%
2022/08/01	4	59.25	2	60.15	59.20	2	853	0.23%
2022/07/29	3	59.97	4	60.25	60.00	-1	867	-0.12%
2022/07/28	11	60.05	8	60.06	59.80	3	872	0.34%
2022/07/27	0	0.00	6	61.00	61.20	-6	877	-0.68%
2022/07/26	13	57.42	19	57.75	59.80	-6	811	-0.74%
2022/07/25	0	0.00	5	56.54	56.60	-5	803	-0.62%
2022/07/22	3	56.17	12	56.13	55.90	-9	823	-1.09%
2022/07/21	3	56.33	7	56.81	57.00	-4	845	-0.47%
2022/07/20	2	57.20	9	56.37	57.00	-7	879	-0.80%
2022/07/19	3	55.67	1	55.00	55.70	2	949	0.21%
2022/07/18	14	54.52	3	54.13	55.00	11	1,031	1.07%
2022/07/15	3	53.83	8	53.69	53.80	-5	1,173	-0.43%
2022/07/14	3	54.40	5	54.16	54.80	-2	1,249	-0.16%
2022/07/13	7	54.23	14	54.26	54.30	-7	1,347	-0.52%
2022/07/12	18	53.67	10	53.63	53.40	8	1,636	0.49%
2022/07/11	19	55.73	45	55.42	55.40	-26	1,836	-1.42%
2022/07/08	14	54.11	10	54.10	54.20	4	1,920	0.21%
2022/07/07	3	52.67	7	52.73	53.10	-4	1,938	-0.21%
2022/07/06	16	52.62	10	52.63	51.90	6	1,983	0.30%
2022/07/05	62	53.00	6	53.12	53.40	56	2,073	2.70%
2022/07/04	7	50.26	4	49.50	50.90	3	2,077	0.14%
2022/07/01	5	50.39	33	50.87	49.50	-28	2,079	-1.35%
2022/06/30	23	53.47	85	53.43	52.60	-62	2,073	-2.99%
2022/06/29	9	55.41	37	55.46	55.30	-28	2,065	-1.36%
2022/06/28	13	54.73	17	54.29	54.00	-4	2,060	-0.19%
2022/06/27	25	54.59	4	54.83	54.50	21	2,061	1.02%
2022/06/24	6	54.10	13	53.98	54.00	-7	2,063	-0.34%
2022/06/23	9	53.51	16	53.60	53.30	-7	2,074	-0.34%
2022/06/22	27	53.86	5	54.36	53.60	22	2,096	1.05%
2022/06/21	86	54.32	9	53.86	54.90	77	2,138	3.60%
2022/06/20	14	53.25	30	53.02	52.40	-16	2,135	-0.75%
2022/06/17	17	54.38	15	53.99	54.30	2	2,131	0.09%
2022/06/16	16	56.08	7	55.74	54.80	9	2,130	0.42%
2022/06/15	11	55.87	7	55.74	55.90	4	2,126	0.19%
2022/06/14	22	55.13	49	55.14	55.80	-27	2,123	-1.27%
2022/06/13	48	57.79	174	57.13	56.40	-126	2,116	-5.95%	大賣/鉅額交易
2022/06/10	57	62.19	6	61.90	62.00	51	2,095	2.43%
2022/06/09	46	62.68	11	62.85	62.40	35	2,092	1.67%
2022/06/08	63	62.57	12	62.61	62.40	51	2,093	2.44%
2022/06/07	74	61.51	0	0.00	61.70	74	2,086	3.55%
2022/06/06	14	61.25	1	61.40	61.00	13	2,089	0.62%
2022/06/02	9	60.71	11	60.50	60.90	-2	2,101	-0.10%
2022/06/01	16	61.12	22	61.01	61.10	-6	2,106	-0.28%
2022/05/31	12	60.80	3	60.80	61.00	9	2,108	0.43%
2022/05/30	25	60.40	4	60.70	60.70	21	2,107	1.00%
2022/05/27	11	59.93	10	60.24	60.00	1	2,103	0.05%
2022/05/26	29	60.01	15	60.16	59.80	14	2,098	0.67%
2022/05/25	20	60.10	7	59.44	60.30	13	2,095	0.62%
2022/05/24	21	60.42	43	60.88	59.30	-22	2,094	-1.05%
2022/05/23	35	59.65	30	59.12	60.10	5	2,074	0.24%
2022/05/20	17	59.65	36	59.77	59.20	-19	2,064	-0.92%
2022/05/19	48	59.49	44	59.43	59.80	4	2,056	0.19%
2022/05/18	71	58.72	63	59.46	58.90	8	2,039	0.39%
2022/05/17	15	57.51	39	57.85	57.90	-24	2,014	-1.19%
2022/05/16	54	58.41	79	58.28	57.80	-25	2,008	-1.24%
2022/05/13	128	57.99	30	57.75	58.60	98	1,995	4.91%	大買/
2022/05/12	136	59.47	451	59.79	56.70	-315	1,978	-15.92%	大買/大賣/鉅額交易
2022/05/11	28	57.21	19	58.08	59.10	9	1,823	0.49%
2022/05/10	62	53.68	28	53.45	53.80	34	1,802	1.89%
2022/05/09	78	54.24	45	54.80	54.30	33	1,793	1.84%
2022/05/06	69	56.60	107	57.14	56.20	-38	1,777	-2.14%	大賣/
2022/05/05	110	58.21	12	58.27	58.00	98	1,760	5.57%	大買/
2022/05/04	64	58.75	21	58.77	58.40	43	1,748	2.46%
2022/05/03	2	61.40	34	60.33	59.40	-32	1,735	-1.84%
2022/04/29	57	60.17	47	60.70	60.60	10	1,726	0.58%
2022/04/28	18	61.49	44	61.59	60.20	-26	1,712	-1.52%
2022/04/27	76	60.40	120	61.69	62.40	-44	1,687	-2.61%	大賣/
2022/04/26	256	62.44	55	62.25	61.70	201	1,662	12.09%	大買/鉅額交易
2022/04/25	33	62.92	1	66.00	62.50	32	1,626	1.97%
2022/04/22	0	0.00	26	68.26	66.90	-26	1,548	-1.68%
2022/04/21	26	67.60	0	0.00	67.60	26	1,470	1.77%
2022/04/20	25	66.69	37	66.46	66.70	-12	1,327	-0.90%
2022/04/19	59	64.70	48	64.95	66.20	11	1,254	0.88%
2022/04/18	127	68.13	126	68.67	67.20	1	1,170	0.09%	大買/大賣/
2022/04/15	33	63.75	51	64.86	64.60	-18	892	-2.02%
2022/04/14	46	63.22	42	62.22	64.00	4	705	0.57%
2022/04/13	24	59.23	23	59.39	59.70	1	614	0.16%
2022/04/12	20	58.87	45	59.77	58.70	-25	595	-4.20%
2022/04/11	90	59.32	90	58.73	61.70	0	548	0.00%
2022/04/08	12	55.45	12	56.08	56.10	0	457	0.00%
2022/04/07	0	0.00	8	53.91	53.70	-8	447	-1.79%
2022/04/06	11	53.92	6	54.10	54.30	5	442	1.13%
2022/04/01	1	52.90	12	52.93	53.50	-11	441	-2.49%
2022/03/31	1	52.90	3	53.17	52.90	-2	442	-0.45%
2022/03/30	4	52.88	15	53.13	53.20	-11	444	-2.47%
2022/03/25	0	0.00	5	55.98	54.30	-5	428	-1.17%
2022/03/24	19	56.58	16	56.24	57.50	3	403	0.74%
2022/03/23	0	0.00	14	53.05	53.60	-14	357	-3.91%
2022/03/22	0	0.00	30	53.18	53.60	-30	359	-8.34%
2022/03/21	19	53.28	6	53.47	53.50	13	363	3.58%
2022/03/18	6	52.47	7	52.61	52.70	-1	367	-0.27%
2022/03/17	35	52.43	0	0.00	52.40	35	376	9.30%
2022/03/16	0	0.00	3	51.77	51.20	-3	377	-0.79%
2022/03/15	7	51.60	11	51.92	52.00	-4	383	-1.04%
2022/03/14	7	52.09	8	52.59	53.00	-1	400	-0.25%
2022/03/11	3	52.07	8	52.03	52.10	-5	404	-1.24%
2022/03/10	0	0.00	9	52.78	52.80	-9	413	-2.18%
2022/03/09	36	52.93	27	53.90	53.30	9	425	2.11%
2022/03/08	9	52.01	8	52.56	51.00	1	428	0.23%
2022/03/07	18	53.27	0	0.00	53.30	18	422	4.26%
2022/03/04	3	55.27	4	55.30	55.40	-1	419	-0.24%
2022/03/03	1	56.70	1	57.00	56.70	0	440	0.00%
2022/03/02	0	0.00	14	57.21	57.30	-14	458	-3.06%
2022/03/01	0	0.00	10	57.65	57.70	-10	462	-2.16%
2022/02/25	4	57.05	13	56.63	57.50	-9	467	-1.92%
2022/02/24	0	0.00	3	56.97	56.30	-3	466	-0.64%
2022/02/23	2	58.90	0	0.00	59.00	2	462	0.43%
2022/02/22	3	59.10	8	59.10	58.90	-5	465	-1.08%
2022/02/18	0	0.00	3	59.90	59.90	-3	471	-0.64%
2022/02/17	0	0.00	1	60.30	60.30	-1	470	-0.21%
2022/02/16	0	0.00	1	60.40	60.40	-1	480	-0.21%
2022/02/15	1	60.90	0	0.00	60.20	1	493	0.20%
2022/02/14	6	60.45	0	0.00	60.50	6	517	1.16%
2022/02/11	0	0.00	4	61.28	61.60	-4	528	-0.76%
2022/02/10	1	62.30	1	62.20	62.30	0	581	0.00%
2022/02/09	0	0.00	1	62.90	62.90	-1	583	-0.17%
2022/02/08	0	0.00	2	63.20	63.40	-2	582	-0.34%
2022/02/07	2	62.15	0	0.00	62.60	2	592	0.34%
2022/01/26	1	60.90	0	0.00	60.90	1	609	0.16%
2022/01/25	0	0.00	3	61.40	60.90	-3	614	-0.49%
2022/01/24	0	0.00	3	62.50	62.60	-3	613	-0.49%
2022/01/21	2	64.90	2	64.30	63.50	0	621	0.00%
2022/01/20	0	0.00	1	64.40	64.80	-1	624	-0.16%
2022/01/18	4	65.33	0	0.00	65.30	4	655	0.61%
2022/01/17	2	65.45	0	0.00	65.60	2	658	0.30%
2022/01/14	0	0.00	21	64.46	64.80	-21	668	-3.14%
2022/01/13	0	0.00	4	66.18	65.90	-4	674	-0.59%
2022/01/12	7	66.09	17	65.91	66.50	-10	686	-1.46%
2022/01/11	4	66.95	21	67.00	65.70	-17	688	-2.47%
2022/01/10	12	66.63	21	66.36	65.50	-9	685	-1.31%
2022/01/07	15	65.28	2	64.90	66.10	13	686	1.89%
2022/01/06	4	64.53	11	64.39	64.00	-7	685	-1.02%
2022/01/05	1	64.00	26	64.20	64.00	-25	728	-3.43%
2022/01/04	0	0.00	9	64.56	64.50	-9	784	-1.15%
2022/01/03	0	0.00	17	64.17	64.40	-17	797	-2.13%
2021/12/30	1	64.90	5	64.86	64.90	-4	821	-0.49%
2021/12/29	0	0.00	1	64.50	64.50	-1	834	-0.12%
2021/12/28	11	64.18	3	64.93	64.40	8	845	0.95%
2021/12/27	10	64.09	9	64.18	64.00	1	862	0.12%
2021/12/24	9	64.50	3	64.53	64.20	6	878	0.68%
2021/12/23	3	64.90	7	64.94	64.80	-4	888	-0.45%
2021/12/22	2	65.00	2	64.95	64.90	0	917	0.00%
2021/12/21	1	64.50	19	64.66	64.90	-18	925	-1.94%
2021/12/20	7	65.31	12	65.20	65.30	-5	943	-0.53%
2021/12/17	3	66.10	16	66.05	65.30	-13	974	-1.33%
2021/12/16	16	65.71	19	65.78	65.80	-3	994	-0.30%
2021/12/15	44	66.30	12	66.23	66.40	32	1,004	3.19%
2021/12/14	25	65.70	74	65.01	64.50	-49	1,006	-4.87%
2021/12/13	56	65.43	15	65.67	65.80	41	1,018	4.03%
2021/12/10	5	67.12	21	67.63	66.90	-16	1,033	-1.55%
2021/12/09	11	67.92	60	67.83	67.50	-49	1,080	-4.53%
2021/12/08	99	68.01	56	67.96	68.40	43	1,139	3.77%
2021/12/07	16	66.06	20	66.03	65.90	-4	1,198	-0.33%
2021/12/06	12	67.00	32	66.55	66.70	-20	1,255	-1.59%
2021/12/03	50	67.44	28	67.31	67.90	22	1,305	1.69%
2021/12/02	18	65.70	37	66.08	65.90	-19	1,363	-1.39%
2021/12/01	27	65.19	25	64.57	65.30	2	1,501	0.13%
2021/11/30	14	63.76	19	63.12	63.80	-5	1,548	-0.32%
2021/11/29	19	65.63	160	64.97	63.40	-141	1,626	-8.67%	大賣/鉅額交易
2021/11/26	33	64.85	13	64.48	63.80	20	1,799	1.11%
2021/11/25	3	63.47	15	63.32	63.20	-12	1,851	-0.65%
2021/11/24	6	63.23	2	64.10	64.10	4	1,892	0.21%
2021/11/23	5	62.62	5	62.56	62.40	0	1,949	0.00%
2021/11/22	35	62.41	2	62.55	62.50	33	2,004	1.65%
2021/11/19	3	62.50	35	62.69	62.10	-32	2,009	-1.59%
2021/11/18	41	62.65	4	62.63	63.10	37	2,010	1.84%
2021/11/17	4	61.88	11	61.78	62.00	-7	2,019	-0.35%
2021/11/16	7	62.11	6	62.08	61.80	1	2,027	0.05%
2021/11/15	24	62.30	52	62.20	62.50	-28	2,058	-1.36%
2021/11/12	11	61.45	65	61.34	61.70	-54	2,104	-2.57%
2021/11/11	80	59.21	19	59.35	60.00	61	2,125	2.87%
2021/11/10	14	60.81	15	60.90	60.90	-1	2,146	-0.05%
2021/11/09	54	61.33	69	61.53	61.40	-15	2,150	-0.70%
2021/11/08	3	65.00	27	64.96	65.40	-24	2,146	-1.12%
2021/11/05	6	65.72	22	65.61	65.40	-16	2,180	-0.73%
2021/11/04	4	66.48	39	66.56	66.10	-35	2,182	-1.60%
2021/11/03	28	67.13	12	67.28	66.80	16	2,174	0.74%
2021/11/02	8	65.20	0	0.00	65.20	8	2,158	0.37%
2021/11/01	7	65.50	0	0.00	65.40	7	2,152	0.33%
2021/10/29	22	65.21	9	65.04	65.20	13	2,161	0.60%
2021/10/28	11	65.31	2	64.90	65.50	9	2,156	0.42%
2021/10/27	47	65.19	40	64.70	65.40	7	2,152	0.33%
2021/10/26	3	64.20	26	64.56	64.00	-23	2,129	-1.08%
2021/10/25	13	64.88	17	65.03	64.80	-4	2,124	-0.19%
2021/10/22	22	65.25	18	65.31	65.20	4	2,126	0.19%
2021/10/21	14	65.81	46	66.12	65.60	-32	2,121	-1.51%
2021/10/20	21	65.65	5	66.40	66.40	16	2,114	0.76%
2021/10/19	49	67.03	4	67.60	66.80	45	2,103	2.14%
2021/10/18	19	67.11	0	0.00	67.40	19	2,106	0.90%
2021/10/15	2	68.10	129	67.71	67.50	-127	2,110	-6.02%	大賣/鉅額交易
2021/10/14	32	67.56	97	67.43	67.30	-65	2,126	-3.06%
2021/10/13	71	68.26	95	68.41	66.90	-24	2,119	-1.13%
2021/10/12	51	71.29	114	72.24	70.40	-63	2,076	-3.03%	大賣/
2021/10/08	1	78.30	34	78.68	78.20	-33	2,024	-1.63%
2021/10/07	65	78.90	22	77.89	78.90	43	2,022	2.13%
2021/10/06	0	0.00	26	77.02	77.50	-26	2,018	-1.29%
2021/10/05	53	77.12	56	76.30	77.80	-3	2,020	-0.15%
2021/10/04	6	77.48	45	77.16	78.00	-39	2,013	-1.94%
2021/10/01	40	79.15	4	78.13	79.00	36	2,000	1.80%
2021/09/30	62	79.50	11	79.29	79.80	51	1,988	2.57%
2021/09/29	66	78.26	7	78.79	79.00	59	1,983	2.97%
2021/09/28	4	80.80	13	81.11	81.10	-9	1,963	-0.46%
2021/09/27	15	81.57	40	82.14	81.50	-25	1,967	-1.27%
2021/09/24	55	82.33	3	79.93	82.00	52	1,966	2.64%
2021/09/23	53	80.25	5	80.12	79.50	48	1,953	2.46%
2021/09/22	67	78.41	14	78.68	79.30	53	1,960	2.70%
2021/09/17	19	79.45	3	79.23	79.60	16	1,990	0.80%
2021/09/16	7	79.77	8	79.46	79.10	-1	1,991	-0.05%
2021/09/15	19	79.69	4	80.35	80.00	15	1,981	0.76%
2021/09/14	38	82.22	101	82.10	81.20	-63	1,966	-3.20%	大賣/
2021/09/13	117	82.00	44	81.35	82.70	73	1,960	3.72%	大買/
2021/09/10	32	80.11	63	80.28	80.50	-31	1,919	-1.62%
2021/09/09	102	78.74	175	79.19	79.00	-73	1,848	-3.95%	大買/大賣/
2021/09/08	77	76.14	59	78.83	75.80	18	1,792	1.00%
2021/09/07	143	78.90	64	78.71	80.70	79	1,751	4.51%	大買/
2021/09/06	164	80.48	309	82.30	77.00	-145	1,707	-8.49%	大買/大賣/鉅額交易
2021/09/03	28	81.85	26	81.50	80.10	2	1,585	0.13%
2021/09/02	61	80.91	62	81.66	80.00	-1	1,551	-0.06%
2021/09/01	198	80.25	137	79.18	81.20	61	1,486	4.10%	大買/大賣/
2021/08/31	34	76.05	7	76.61	79.30	27	1,301	2.07%
2021/08/30	34	72.06	102	71.80	72.10	-68	1,259	-5.40%	大賣/
2021/08/27	82	71.29	31	70.89	71.80	51	1,243	4.10%
2021/08/26	37	68.83	36	69.19	70.10	1	1,204	0.08%
2021/08/25	1	68.00	5	68.20	67.60	-4	1,172	-0.34%
2021/08/24	30	68.09	1	67.70	68.40	29	1,180	2.46%
2021/08/23	11	68.71	11	68.92	67.80	0	1,214	0.00%
2021/08/20	5	66.96	7	67.93	68.00	-2	1,219	-0.16%
2021/08/19	19	68.84	22	69.70	66.10	-3	1,229	-0.24%
2021/08/18	27	69.36	16	67.97	70.80	11	1,215	0.90%
2021/08/17	84	69.05	16	68.69	67.40	68	1,181	5.76%
2021/08/16	57	66.76	47	68.03	66.80	10	1,197	0.84%
2021/08/13	9	67.08	4	67.95	67.80	5	1,175	0.43%
2021/08/12	54	66.31	22	66.97	67.90	32	1,217	2.63%
2021/08/11	43	64.67	28	64.69	64.20	15	1,233	1.22%
2021/08/10	24	63.63	20	63.23	62.40	4	1,330	0.30%
2021/08/09	11	63.46	8	63.35	64.10	3	1,470	0.20%
2021/08/06	12	63.51	4	63.20	63.40	8	1,507	0.53%
2021/08/05	3	63.30	2	63.10	63.50	1	1,648	0.06%
2021/08/04	4	63.60	28	63.95	63.50	-24	1,775	-1.35%
2021/08/03	19	61.47	10	61.94	62.00	9	1,805	0.50%
2021/08/02	11	60.90	3	61.20	61.20	8	1,815	0.44%
2021/07/30	4	60.85	4	61.28	61.00	0	1,833	0.00%
2021/07/29	21	60.80	0	0.00	61.40	21	1,882	1.12%
2021/07/28	6	60.68	8	60.90	60.50	-2	1,931	-0.10%
2021/07/27	1	61.80	9	61.50	61.40	-8	2,236	-0.36%
2021/07/26	7	61.73	11	61.65	61.80	-4	2,342	-0.17%
2021/07/23	15	61.80	0	0.00	61.60	15	2,352	0.64%
2021/07/22	0	0.00	10	61.85	61.80	-10	2,378	-0.42%
2021/07/21	30	62.83	18	63.13	63.00	12	2,463	0.49%
2021/07/20	40	64.02	47	64.34	62.80	-7	2,485	-0.28%
2021/07/19	11	63.45	2	63.80	63.80	9	2,467	0.36%
2021/07/16	1	63.50	6	63.68	63.30	-5	2,487	-0.20%
2021/07/15	26	63.41	4	63.45	63.70	22	2,499	0.88%
2021/07/14	21	62.94	11	63.12	62.80	10	2,513	0.40%
2021/07/13	29	63.73	1	65.10	64.00	28	2,552	1.10%
2021/07/12	25	65.17	3	64.87	65.00	22	2,545	0.86%
2021/07/09	7	63.11	7	63.66	62.90	0	2,536	0.00%
2021/07/08	12	63.47	18	63.49	63.50	-6	2,549	-0.24%
2021/07/07	14	63.75	8	63.65	63.70	6	2,568	0.23%
2021/07/06	4	64.10	9	64.04	63.70	-5	2,607	-0.19%
2021/07/05	9	64.47	4	64.30	64.20	5	2,645	0.19%
2021/07/02	1	65.00	13	64.82	65.20	-12	2,655	-0.45%
2021/07/01	9	67.69	25	67.86	65.50	-16	2,668	-0.60%
2021/06/30	15	67.15	83	67.39	67.10	-68	2,652	-2.56%
2021/06/29	86	67.71	42	67.46	67.90	44	2,639	1.67%
2021/06/28	1	68.00	0	0.00	68.00	1	2,616	0.04%
2021/06/25	26	65.67	16	65.88	65.30	10	2,575	0.39%
2021/06/24	62	65.41	1	65.90	65.40	61	2,572	2.37%
2021/06/23	61	65.21	2	65.25	65.30	59	2,575	2.29%
2021/06/22	178	65.25	61	64.58	65.10	117	2,609	4.48%	大買/鉅額交易
2021/06/21	29	62.77	46	63.92	62.50	-17	2,582	-0.66%
2021/06/18	34	64.92	7	64.83	64.70	27	2,568	1.05%
2021/06/17	13	64.82	3	64.87	64.70	10	2,570	0.39%
2021/06/16	47	65.72	48	65.16	64.30	-1	2,593	-0.04%
2021/06/15	51	64.86	86	63.92	65.60	-35	2,584	-1.35%
2021/06/11	70	65.69	101	65.03	64.30	-31	2,556	-1.21%	大賣/
2021/06/10	107	65.22	11	64.88	65.50	96	2,535	3.79%	大買/
2021/06/09	12	65.48	20	64.94	64.30	-8	2,518	-0.32%
2021/06/08	38	64.70	11	65.10	65.10	27	2,503	1.08%
2021/06/07	22	65.03	91	65.43	64.20	-69	2,496	-2.76%
2021/06/04	30	64.99	33	65.23	64.10	-3	2,470	-0.12%
2021/06/03	66	65.10	8	65.01	65.50	58	2,445	2.37%
2021/06/02	38	64.38	49	65.00	64.40	-11	2,443	-0.45%
2021/06/01	38	63.57	20	63.29	64.30	18	2,436	0.74%
2021/05/31	76	63.12	132	63.56	62.90	-56	2,422	-2.31%	大賣/
2021/05/28	21	64.31	35	64.13	64.00	-14	2,385	-0.59%
2021/05/27	78	64.26	17	64.17	64.10	61	2,377	2.57%
2021/05/26	67	63.88	8	64.10	63.20	59	2,367	2.49%
2021/05/25	7	63.70	50	63.69	62.90	-43	2,374	-1.81%
2021/05/24	47	64.81	65	65.86	64.00	-18	2,372	-0.76%
2021/05/21	52	63.02	19	63.52	63.10	33	2,349	1.40%
2021/05/20	65	64.09	96	64.86	62.90	-31	2,371	-1.31%
2021/05/19	151	64.49	151	64.46	62.80	0	2,332	0.00%	大買/大賣/
2021/05/18	210	62.10	401	61.98	63.90	-191	2,271	-8.41%	大買/大賣/鉅額交易
2021/05/17	222	63.83	143	63.30	65.30	79	2,144	3.68%	大買/大賣/
2021/05/14	85	59.94	81	59.60	59.40	4	2,003	0.20%
2021/05/13	124	63.10	136	64.23	58.20	-12	1,967	-0.61%	大買/大賣/
2021/05/12	190	61.97	172	62.18	61.70	18	1,831	0.98%	大買/大賣/
2021/05/11	50	61.80	66	62.15	59.00	-16	1,706	-0.94%
2021/05/10	25	64.29	7	64.53	65.50	18	1,666	1.08%
2021/05/07	9	63.93	70	63.63	63.80	-61	1,660	-3.67%
2021/05/06	7	63.11	42	64.23	64.00	-35	1,646	-2.13%
2021/05/05	97	66.61	77	66.94	65.80	20	1,601	1.25%
2021/05/04	207	69.58	285	69.69	67.20	-78	1,561	-5.00%	大買/大賣/
2021/05/03	68	66.47	81	67.12	67.80	-13	1,278	-1.02%
2021/04/29	37	64.69	17	64.51	64.90	20	1,187	1.68%
2021/04/28	6	65.27	31	66.47	65.20	-25	1,187	-2.11%
2021/04/27	76	66.96	24	66.82	67.30	52	1,187	4.38%
2021/04/26	23	64.16	31	63.94	64.50	-8	1,104	-0.72%
2021/04/23	17	62.69	8	62.99	63.00	9	1,089	0.83%
2021/04/22	20	63.18	14	62.69	62.30	6	1,094	0.55%
2021/04/21	6	62.70	66	62.82	62.60	-60	1,075	-5.58%
2021/04/20	4	63.75	70	63.35	63.20	-66	1,089	-6.06%
2021/04/19	144	63.03	18	64.41	63.30	126	1,092	11.53%	大買/鉅額交易
2021/04/16	10	61.37	3	61.80	61.00	7	1,057	0.66%
2021/04/15	14	60.31	10	60.03	60.50	4	1,052	0.38%
2021/04/14	52	59.15	59	59.34	59.90	-7	1,048	-0.67%
2021/04/13	7	62.54	43	62.10	60.70	-36	1,040	-3.46%
2021/04/12	46	62.23	108	61.59	61.90	-62	1,019	-6.08%	大賣/
2021/04/09	101	61.58	18	61.04	62.00	83	981	8.45%	大買/
2021/04/08	26	60.22	1	60.00	60.40	25	942	2.65%
2021/04/07	12	59.50	11	59.34	60.00	1	929	0.11%
2021/04/06	1	58.80	7	58.44	57.90	-6	911	-0.66%
2021/04/01	2	58.10	2	58.65	58.30	0	913	0.00%
2021/03/31	0	0.00	8	58.24	58.40	-8	915	-0.87%
2021/03/30	0	0.00	16	58.67	58.50	-16	920	-1.74%
2021/03/29	17	59.06	7	59.11	58.80	10	944	1.06%
2021/03/26	14	59.25	12	59.20	58.60	2	981	0.20%
2021/03/25	28	59.38	7	59.67	59.20	21	1,008	2.08%
2021/03/24	17	58.55	17	59.69	58.60	0	990	0.00%
2021/03/23	15	58.55	13	58.40	58.00	2	977	0.20%
2021/03/22	9	57.96	24	57.75	57.70	-15	981	-1.53%
2021/03/19	10	59.18	13	59.60	59.00	-3	979	-0.31%
2021/03/18	6	57.27	15	57.02	57.80	-9	955	-0.94%
2021/03/17	2	57.00	2	56.75	56.70	0	962	0.00%
2021/03/16	6	57.67	20	57.08	56.80	-14	968	-1.45%
2021/03/15	20	57.51	9	57.60	57.40	11	992	1.11%
2021/03/12	9	57.46	4	57.38	57.40	5	1,012	0.49%
2021/03/11	22	57.15	16	57.39	57.40	6	1,029	0.58%
2021/03/10	11	57.44	17	57.48	57.40	-6	1,033	-0.58%
2021/03/09	5	57.86	17	58.03	57.50	-12	1,044	-1.15%
2021/03/08	28	58.81	7	58.37	58.20	21	1,053	1.99%
2021/03/05	40	57.34	25	57.20	57.30	15	1,047	1.43%
2021/03/04	5	59.24	5	58.80	58.50	0	1,045	0.00%
2021/03/03	8	59.31	8	59.54	59.30	0	1,055	0.00%
2021/03/02	10	60.59	21	61.15	59.50	-11	1,074	-1.02%
2021/02/26	23	59.54	20	60.03	60.10	3	1,089	0.28%
2021/02/25	56	60.10	48	60.10	59.90	8	1,099	0.73%
2021/02/24	54	58.50	9	58.27	58.90	45	1,087	4.14%
2021/02/23	10	58.85	95	59.09	57.20	-85	1,094	-7.77%
2021/02/22	42	58.90	22	59.49	59.40	20	1,110	1.80%
2021/02/19	10	55.13	20	56.74	56.70	-10	1,088	-0.92%
2021/02/18	22	54.64	11	54.92	55.20	11	1,091	1.01%
2021/02/17	14	54.24	29	54.41	53.80	-15	1,102	-1.36%
2021/02/05	20	54.06	20	54.05	54.00	0	1,132	0.00%
2021/02/04	14	55.19	23	54.82	54.50	-9	1,189	-0.76%
2021/02/03	42	54.18	7	54.21	54.50	35	1,287	2.72%
2021/02/02	5	53.28	6	53.22	53.40	-1	1,442	-0.07%
2021/02/01	9	53.22	29	53.31	53.50	-20	1,571	-1.27%
2021/01/29	10	53.17	28	53.41	53.40	-18	1,667	-1.08%
2021/01/28	1	53.60	31	53.71	53.60	-30	1,831	-1.64%
2021/01/27	8	54.39	11	54.30	54.50	-3	1,835	-0.16%
2021/01/26	20	54.65	19	54.46	54.20	1	1,844	0.05%
2021/01/25	49	54.98	38	55.74	55.00	11	1,865	0.59%
2021/01/22	28	53.31	19	53.15	53.20	9	1,846	0.49%
2021/01/21	30	55.94	36	55.85	54.70	-6	1,849	-0.32%
2021/01/20	63	57.00	47	57.09	56.90	16	1,851	0.86%
2021/01/19	62	55.48	8	55.31	55.90	54	1,841	2.93%
2021/01/18	72	55.63	68	55.00	54.60	4	1,861	0.21%
2021/01/15	23	54.69	44	55.21	54.00	-21	1,892	-1.11%
2021/01/14	103	56.37	6	56.48	56.10	97	1,895	5.12%	大買/
2021/01/13	9	57.69	24	57.08	56.00	-15	1,920	-0.78%
2021/01/12	47	58.80	7	58.84	58.40	40	1,928	2.07%
2021/01/11	13	58.35	13	58.75	57.60	0	1,955	0.00%
2021/01/08	11	59.00	16	59.73	59.10	-5	1,992	-0.25%
2021/01/07	12	59.98	0	0.00	59.90	12	2,010	0.60%
2021/01/06	24	59.86	60	60.37	59.70	-36	2,028	-1.77%
2021/01/05	14	61.21	16	60.96	60.80	-2	2,039	-0.10%
2021/01/04	1	61.10	7	61.11	61.00	-6	2,085	-0.29%
2020/12/31	10	61.86	10	61.80	61.50	0	2,131	0.00%
2020/12/30	23	62.20	0	0.00	61.50	23	2,175	1.06%
2020/12/29	3	61.57	10	61.94	61.50	-7	2,235	-0.31%
2020/12/28	6	62.72	6	62.70	62.10	0	2,413	0.00%
2020/12/25	2	62.60	4	62.40	62.70	-2	2,477	-0.08%
2020/12/24	30	62.92	15	62.79	62.20	15	2,554	0.59%
2020/12/23	23	64.19	24	63.45	62.50	-1	2,830	-0.04%
2020/12/22	18	62.71	7	62.59	64.00	11	3,425	0.32%
2020/12/21	14	62.84	25	63.21	62.80	-11	3,708	-0.30%
2020/12/18	31	61.85	31	61.73	61.50	0	3,743	0.00%
2020/12/17	4	60.40	13	60.06	60.00	-9	3,811	-0.24%
2020/12/16	26	60.17	32	60.05	60.60	-6	3,939	-0.15%
2020/12/15	9	59.98	4	60.83	59.70	5	4,151	0.12%
2020/12/14	8	60.50	12	60.81	60.80	-4	4,224	-0.09%
2020/12/11	38	60.89	36	61.29	60.80	2	4,284	0.05%
2020/12/10	102	62.55	2	62.75	62.40	100	4,324	2.31%	大買/
2020/12/09	15	63.07	33	62.95	62.30	-18	4,374	-0.41%
2020/12/08	25	62.42	40	62.62	62.90	-15	4,447	-0.34%
2020/12/07	20	60.89	46	61.18	61.20	-26	4,523	-0.57%
2020/12/04	1	63.10	39	62.34	62.20	-38	4,927	-0.77%
2020/12/03	3	62.30	16	62.38	62.50	-13	5,371	-0.24%
2020/12/02	3	63.10	3	63.17	62.60	0	5,410	0.00%
2020/12/01	5	63.04	30	63.37	63.40	-25	5,454	-0.46%
2020/11/30	22	63.46	6	63.63	63.10	16	5,452	0.29%
2020/11/27	24	63.16	15	63.35	63.50	9	5,441	0.17%
2020/11/26	8	63.39	31	63.38	63.20	-23	5,435	-0.42%
2020/11/25	70	63.48	47	62.93	63.20	23	5,426	0.42%
2020/11/24	2	63.40	2	63.25	62.20	0	5,427	0.00%
2020/11/20	5	64.14	32	64.77	64.00	-27	5,429	-0.50%
2020/11/19	42	64.69	15	64.40	64.40	27	5,411	0.50%
2020/11/18	13	63.48	16	63.52	63.40	-3	5,382	-0.06%
2020/11/17	14	63.45	15	63.49	63.30	-1	5,381	-0.02%
2020/11/16	9	64.61	18	64.47	64.10	-9	5,397	-0.17%
2020/11/13	53	64.02	88	64.21	64.90	-35	5,402	-0.65%
2020/11/12	22	65.04	151	65.61	64.40	-129	5,417	-2.38%	大賣/鉅額交易
2020/11/11	214	67.29	172	66.42	67.00	42	5,498	0.76%	大買/大賣/
2020/11/10	403	67.70	250	68.61	65.10	153	5,454	2.80%	大買/大賣/鉅額交易
2020/11/09	94	72.43	82	72.66	72.00	12	5,309	0.23%
2020/11/06	134	70.06	90	69.90	70.50	44	5,189	0.85%	大買/
2020/11/05	182	68.65	97	68.16	70.40	85	5,116	1.66%	大買/
2020/11/04	5	64.06	24	63.73	64.10	-19	4,983	-0.38%
2020/11/03	6	63.65	74	63.66	63.80	-68	5,031	-1.35%
2020/11/02	69	63.01	29	62.08	63.60	40	5,040	0.79%
2020/10/30	8	62.28	41	62.15	61.80	-33	5,022	-0.66%
2020/10/29	59	62.36	47	62.40	62.40	12	5,047	0.24%
2020/10/28	15	62.85	33	62.85	61.90	-18	5,087	-0.35%
2020/10/27	38	62.83	23	63.17	62.80	15	5,092	0.29%
2020/10/26	26	63.42	83	63.32	62.20	-57	5,101	-1.12%
2020/10/23	98	62.72	20	62.68	63.20	78	5,142	1.52%
2020/10/22	3	61.13	21	61.35	61.00	-18	5,146	-0.35%
2020/10/21	20	60.94	23	61.02	61.20	-3	5,169	-0.06%
2020/10/20	41	62.86	75	62.91	61.60	-34	5,166	-0.66%
2020/10/19	45	62.67	72	62.13	62.50	-27	5,153	-0.52%
2020/10/16	68	64.08	56	64.06	62.80	12	5,130	0.23%
2020/10/15	14	65.49	37	66.01	65.10	-23	5,105	-0.45%
2020/10/14	35	66.89	7	67.41	66.70	28	5,119	0.55%
2020/10/13	47	66.70	61	66.77	66.90	-14	5,178	-0.27%
2020/10/12	6	67.18	10	67.09	67.30	-4	5,186	-0.08%
2020/10/08	32	68.58	34	68.56	68.20	-2	5,195	-0.04%
2020/10/07	42	71.02	43	71.23	70.00	-1	5,188	-0.02%
2020/10/06	107	71.32	217	70.53	70.00	-110	5,181	-2.12%	大買/大賣/鉅額交易
2020/10/05	240	70.05	175	70.89	70.50	65	5,175	1.26%	大買/大賣/
2020/09/30	66	65.42	42	66.06	67.60	24	5,077	0.47%
2020/09/29	90	67.64	122	67.75	66.60	-32	5,077	-0.63%	大賣/
2020/09/28	176	68.96	230	68.85	67.80	-54	5,108	-1.06%	大買/大賣/
2020/09/25	261	73.12	278	74.34	67.80	-17	4,899	-0.35%	大買/大賣/
2020/09/24	21	69.04	21	69.03	75.30	0	4,373	0.00%
2020/09/21	25	67.40	0	0.00	68.80	25	4,218	0.59%
2020/09/18	0	0.00	25	67.68	66.50	-25	4,289	-0.58%
2020/09/11	105	66.02	0	0.00	63.70	105	4,731	2.22%	大買/鉅額交易
2020/09/09	1	66.20	0	0.00	66.40	1	5,336	0.02%
2020/09/08	0	0.00	3	64.63	66.50	-3	5,054	-0.06%
2020/09/04	3	53.10	0	0.00	55.00	3	4,718	0.06%
2020/08/25	0	0.00	1	52.70	52.70	-1	5,300	-0.02%
2020/08/24	0	0.00	2	52.50	52.40	-2	5,447	-0.04%
2020/08/17	0	0.00	35	57.45	56.10	-35	6,488	-0.54%
2020/08/13	0	0.00	17	51.32	50.50	-17	6,638	-0.26%
2020/08/10	0	0.00	21	53.52	52.80	-21	7,626	-0.28%
2020/07/30	17	51.34	0	0.00	51.30	17	10,576	0.16%
2020/07/28	10	49.48	0	0.00	49.00	10	11,050	0.09%
2020/07/24	18	51.81	0	0.00	50.70	18	11,218	0.16%
2020/07/21	31	55.13	0	0.00	54.40	31	11,515	0.27%
2020/07/20	34	54.17	0	0.00	54.70	34	11,657	0.29%
2020/07/17	4	52.60	0	0.00	54.70	4	11,658	0.03%
2020/07/15	3	58.60	0	0.00	56.80	3	11,867	0.03%
2020/07/09	24	61.05	0	0.00	61.70	24	11,791	0.20%
2020/06/19	42	63.16	0	0.00	61.90	42	10,866	0.39%
2020/06/18	0	0.00	42	65.83	65.70	-42	10,728	-0.39%
2020/06/17	25	60.86	0	0.00	64.00	25	10,354	0.24%
2020/06/16	4	59.10	27	59.50	59.10	-23	9,904	-0.23%
2020/06/12	0	0.00	68	53.33	53.20	-68	9,489	-0.72%
2020/06/11	145	53.26	0	0.00	52.40	145	9,469	1.53%	大買/鉅額交易
2020/06/10	7	57.04	0	0.00	56.40	7	9,414	0.07%
2020/06/09	7	56.13	0	0.00	57.40	7	9,370	0.07%
2020/06/08	7	55.71	0	0.00	55.30	7	9,393	0.07%
2020/06/03	8	55.24	0	0.00	55.00	8	9,854	0.08%
2020/06/01	1	58.60	0	0.00	58.50	1	9,767	0.01%
2020/05/27	2	59.50	0	0.00	58.00	2	9,431	0.02%
2020/05/22	0	0.00	2	66.50	65.30	-2	8,968	-0.02%
2020/05/06	93	59.41	63	67.06	61.00	30	4,632	0.65%
2020/05/05	0	0.00	175	60.47	61.30	-175	4,183	-4.18%	大賣/鉅額交易
2020/05/04	0	0.00	12	55.80	55.80	-12	3,806	-0.32%
2020/04/24	0	0.00	21	41.35	42.00	-21	3,479	-0.60%
2020/04/22	97	44.07	0	0.00	44.80	97	3,181	3.05%
2020/04/21	0	0.00	23	45.37	44.70	-23	3,139	-0.73%
2020/04/20	20	43.00	2	44.93	44.35	18	3,039	0.59%
2020/04/17	0	0.00	7	45.80	45.80	-7	2,822	-0.25%
2020/04/15	38	37.44	0	0.00	37.90	38	2,774	1.37%
2020/04/14	20	37.14	0	0.00	37.15	20	2,740	0.73%
2020/04/10	0	0.00	17	36.50	35.60	-17	2,646	-0.64%
2020/04/08	0	0.00	1	34.15	34.15	-1	2,516	-0.04%
2020/04/07	2	33.83	0	0.00	33.70	2	2,497	0.08%
2020/04/06	0	0.00	9	33.65	33.30	-9	2,481	-0.36%
2020/03/30	12	31.85	0	0.00	31.85	12	2,435	0.49%
2020/03/26	0	0.00	12	29.10	31.50	-12	2,392	-0.50%
2020/03/25	0	0.00	8	28.95	29.05	-8	2,360	-0.34%
2020/03/19	0	0.00	2	27.70	26.20	-2	2,268	-0.09%
2020/03/18	0	0.00	4	30.79	29.10	-4	2,262	-0.18%
2020/03/17	0	0.00	25	31.33	30.65	-25	2,236	-1.12%
2020/03/16	0	0.00	75	35.46	34.05	-75	2,200	-3.41%
2020/03/13	0	0.00	10	34.30	34.15	-10	2,154	-0.46%
2020/03/12	24	38.54	28	39.82	37.90	-4	2,116	-0.19%
2020/03/11	43	42.80	0	0.00	42.10	43	1,993	2.16%
2020/03/10	0	0.00	9	44.87	43.55	-9	1,900	-0.47%
2020/03/09	22	46.55	13	48.19	48.30	9	1,724	0.52%
2020/03/05	0	0.00	8	40.31	40.35	-8	1,208	-0.66%
2020/03/02	0	0.00	24	39.60	39.45	-24	1,182	-2.03%
2020/02/25	0	0.00	15	41.68	40.10	-15	1,145	-1.31%
2020/02/24	0	0.00	7	39.44	39.05	-7	1,043	-0.67%
2020/02/21	0	0.00	5	38.20	38.20	-5	993	-0.50%
2020/02/18	0	0.00	9	38.06	38.00	-9	980	-0.92%
2020/02/17	0	0.00	10	38.65	38.50	-10	984	-1.02%
2020/02/13	1	37.30	2	37.35	37.30	-1	972	-0.10%
2020/02/12	1	37.20	0	0.00	37.20	1	983	0.10%
2020/02/11	8	37.50	0	0.00	37.50	8	984	0.81%
2020/02/06	0	0.00	33	37.74	38.35	-33	995	-3.32%
2020/02/05	0	0.00	77	38.43	38.40	-77	986	-7.81%
2020/02/04	0	0.00	3	35.95	36.75	-3	944	-0.32%
2020/02/03	0	0.00	3	36.95	36.40	-3	943	-0.32%
2020/01/31	0	0.00	6	38.52	37.45	-6	951	-0.63%
2020/01/17	3	35.95	0	0.00	35.90	3	832	0.36%
2020/01/16	3	35.45	0	0.00	35.50	3	824	0.36%
2020/01/08	3	34.75	0	0.00	34.30	3	863	0.35%
2020/01/07	4	34.41	0	0.00	34.35	4	860	0.46%
2020/01/06	5	35.30	0	0.00	35.10	5	858	0.58%
2020/01/03	5	35.39	0	0.00	35.50	5	875	0.57%
2020/01/02	7	35.84	9	35.54	35.70	-2	876	-0.23%
2019/12/30	0	0.00	3	35.25	35.10	-3	874	-0.34%
2019/12/25	0	0.00	9	35.70	35.75	-9	881	-1.02%
2019/12/19	0	0.00	4	35.18	34.95	-4	910	-0.44%
2019/12/18	10	35.22	2	35.13	35.00	8	913	0.88%
2019/12/17	9	35.42	0	0.00	35.25	9	914	0.98%
2019/12/16	9	35.37	0	0.00	35.40	9	914	0.98%
2019/12/13	0	0.00	23	36.50	35.60	-23	912	-2.52%
2019/12/12	10	35.47	0	0.00	35.50	10	888	1.13%
2019/12/09	0	0.00	14	34.73	34.55	-14	939	-1.49%
2019/12/06	0	0.00	3	35.10	35.00	-3	999	-0.30%
2019/12/04	0	0.00	5	35.33	35.10	-5	1,028	-0.49%
2019/11/28	6	36.90	0	0.00	36.65	6	1,123	0.53%
2019/11/26	4	37.15	0	0.00	37.00	4	1,086	0.37%
2019/11/22	0	0.00	3	36.40	36.15	-3	1,070	-0.28%
2019/11/14	0	0.00	13	35.07	34.70	-13	1,228	-1.06%
2019/11/08	8	36.46	0	0.00	36.20	8	1,216	0.66%
2019/11/04	26	37.26	0	0.00	37.30	26	1,204	2.16%
2019/10/31	0	0.00	7	37.10	36.85	-7	1,175	-0.60%
2019/10/30	35	36.40	0	0.00	37.10	35	1,144	3.06%
2019/10/28	7	34.86	0	0.00	34.80	7	1,103	0.63%
2019/10/23	3	33.85	0	0.00	34.00	3	1,150	0.26%
2019/10/22	2	33.68	0	0.00	33.40	2	1,176	0.17%
2019/10/18	5	34.24	0	0.00	34.15	5	1,216	0.41%
2019/10/17	5	34.75	0	0.00	34.75	5	1,238	0.40%
2019/10/16	7	34.19	0	0.00	34.00	7	1,280	0.55%
2019/09/27	0	0.00	11	33.05	32.20	-11	2,030	-0.54%
2019/09/26	0	0.00	9	33.60	33.50	-9	2,120	-0.42%
2019/09/25	0	0.00	13	33.61	33.25	-13	2,251	-0.58%
2019/09/24	0	0.00	23	32.65	33.10	-23	2,314	-0.99%
2019/09/23	0	0.00	22	32.25	32.20	-22	2,344	-0.94%
2019/09/20	0	0.00	26	31.97	31.95	-26	2,366	-1.10%
2019/09/18	9	32.18	2	31.95	32.10	7	2,362	0.30%
2019/09/11	0	0.00	22	32.71	32.80	-22	2,333	-0.94%
2019/09/04	17	35.43	0	0.00	35.95	17	2,141	0.79%
2019/08/27	0	0.00	14	34.03	34.10	-14	2,061	-0.68%
2019/08/22	0	0.00	5	34.45	34.00	-5	2,033	-0.25%
2019/08/20	7	34.20	0	0.00	34.90	7	1,974	0.35%
2019/08/19	2	30.38	0	0.00	31.75	2	1,876	0.11%
2019/08/15	3	29.25	0	0.00	29.25	3	1,870	0.16%
2019/08/13	3	31.78	0	0.00	31.30	3	1,841	0.16%
2019/08/12	7	31.65	11	31.62	31.65	-4	1,832	-0.22%
2019/08/06	1	31.25	0	0.00	31.35	1	1,800	0.06%
2019/08/05	10	32.15	0	0.00	31.50	10	1,793	0.56%
2019/08/01	6	32.80	0	0.00	32.80	6	1,776	0.34%
2019/07/31	14	32.80	0	0.00	32.95	14	1,766	0.79%
2019/07/30	19	32.45	9	34.85	32.45	10	1,751	0.57%
2019/07/29	15	35.00	11	36.19	35.00	4	1,696	0.24%
2019/07/26	7	35.35	0	0.00	35.35	7	1,660	0.42%
2019/07/25	13	35.00	0	0.00	35.00	13	1,626	0.80%
2019/07/19	12	37.70	6	37.85	37.65	6	1,516	0.40%
2019/07/18	20	39.03	0	0.00	38.20	20	1,489	1.34%
2019/06/04	7	25.96	0	0.00	25.90	7	217	3.23%
2019/06/03	33	25.70	0	0.00	25.80	33	216	15.26%
2019/05/29	13	25.98	0	0.00	25.95	13	214	6.07%
2019/05/28	0	0.00	3	26.18	26.15	-3	212	-1.41%
2019/05/27	33	25.47	0	0.00	25.45	33	203	16.22%
2019/03/05	15	24.85	0	0.00	24.80	15	178	8.41%
2019/02/21	21	25.29	0	0.00	25.30	21	177	11.82%
2019/01/22	10	23.39	0	0.00	23.40	10	183	5.45%
2019/01/03	10	23.31	0	0.00	23.30	10	207	4.81%
2018/12/20	6	22.63	0	0.00	22.65	6	228	2.62%
2018/12/13	8	22.86	0	0.00	22.80	8	214	3.74%
2018/12/12	40	22.63	4	22.75	22.75	36	213	16.86%
2018/11/05	17	20.45	0	0.00	20.50	17	207	8.18%
2018/10/17	0	0.00	65	23.23	23.15	-65	324	-20.05%
2018/09/19	52	24.61	0	0.00	24.55	52	313	16.60%
2018/09/18	15	24.02	0	0.00	24.15	15	312	4.80%
2018/08/14	3	24.85	0	0.00	24.85	3	313	0.96%
2018/07/03	0	0.00	4	24.03	24.00	-4	147	-2.72%
2018/06/21	0	0.00	4	24.89	24.80	-4	169	-2.36%
2018/03/05	0	0.00	22	23.50	23.60	-22	211	-10.42%
2018/02/23	1	24.10	0	0.00	24.10	1	260	0.38%
2018/02/12	0	0.00	34	22.97	23.20	-34	362	-9.38%
2018/02/07	0	0.00	20	23.49	23.30	-20	417	-4.79%
2018/01/30	1	25.85	0	0.00	25.85	1	411	0.24%
2018/01/16	7	27.14	0	0.00	27.25	7	390	1.79%
2018/01/12	0	0.00	3	24.70	24.75	-3	364	-0.82%
2018/01/10	14	24.49	25	24.38	24.60	-11	363	-3.03%