鈦昇 (8027)-摩根大通券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
107.5
漲跌
▲4.5
漲幅
+4.37%
成交量
6,797張
產業
上櫃電機機械類股
195人加入追蹤

立即追蹤
本地時間:14:30

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

鈦昇 (8027)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/09/20	211	106.11	353	106.13	107.50	-142	4,341	-3.27%	大買/大賣/鉅額交易
2024/09/19	116	101.77	23	101.76	103.00	93	4,439	2.09%	大買/
2024/09/18	218	101.48	271	101.03	101.00	-53	4,593	-1.15%	大買/大賣/
2024/09/16	65	96.65	11	96.74	96.00	54	4,621	1.17%
2024/09/13	46	95.91	6	96.02	96.40	40	4,768	0.84%
2024/09/12	63	94.97	43	95.66	94.60	20	4,807	0.42%
2024/09/11	41	92.42	22	94.15	91.60	19	4,807	0.40%
2024/09/10	106	92.60	99	95.20	93.00	7	4,889	0.14%	大買/
2024/09/09	57	94.50	90	96.08	96.80	-33	4,864	-0.68%
2024/09/06	230	97.30	54	98.94	96.30	176	4,859	3.62%	大買/鉅額交易
2024/09/05	21	101.21	23	104.93	102.00	-2	4,826	-0.04%
2024/09/04	8	104.63	29	105.29	103.50	-21	4,795	-0.44%
2024/09/03	68	116.33	8	118.19	114.00	60	4,695	1.28%
2024/09/02	19	108.39	35	110.50	110.50	-16	4,418	-0.36%
2024/08/30	15	109.37	67	109.76	109.00	-52	4,397	-1.18%
2024/08/29	55	107.84	21	111.29	106.50	34	4,330	0.79%
2024/08/28	71	109.14	33	110.80	109.00	38	4,290	0.89%
2024/08/27	1	109.50	83	108.10	111.00	-82	4,267	-1.92%
2024/08/26	2	103.25	9	104.50	106.50	-7	4,087	-0.17%
2024/08/23	23	96.74	28	95.48	96.90	-5	4,205	-0.12%
2024/08/22	27	96.97	13	97.43	96.50	14	4,438	0.32%
2024/08/21	8	96.89	57	96.89	96.80	-49	4,575	-1.07%
2024/08/20	45	101.06	104	103.20	98.70	-59	4,643	-1.27%	大賣/
2024/08/19	129	95.97	2	95.40	95.90	127	4,608	2.76%	大買/鉅額交易
2024/08/16	70	95.49	87	96.42	95.20	-17	4,715	-0.36%
2024/08/15	5	91.00	42	92.16	92.10	-37	4,674	-0.79%
2024/08/14	20	91.01	8	92.21	90.90	12	4,673	0.26%
2024/08/13	15	90.21	1	91.40	91.10	14	4,667	0.30%
2024/08/12	25	90.48	43	92.17	90.70	-18	4,662	-0.39%
2024/08/09	17	88.66	38	89.26	88.60	-21	4,645	-0.45%
2024/08/08	117	84.70	67	85.12	84.80	50	4,621	1.08%	大買/
2024/08/07	55	87.48	133	88.20	89.30	-78	4,598	-1.70%	大賣/
2024/08/06	207	81.46	236	81.91	83.30	-29	4,564	-0.64%	大買/大賣/
2024/08/05	33	88.30	9	88.77	88.30	24	4,490	0.53%
2024/08/02	142	99.54	39	100.33	98.10	103	4,506	2.29%	大買/鉅額交易
2024/08/01	6	108.50	58	108.40	109.00	-52	4,477	-1.16%
2024/07/31	13	105.85	40	105.93	105.00	-27	4,514	-0.60%
2024/07/30	22	103.00	165	105.42	106.50	-143	4,544	-3.15%	大賣/鉅額交易
2024/07/29	178	102.80	37	107.96	102.00	141	4,534	3.11%	大買/鉅額交易
2024/07/26	61	107.84	58	107.65	108.50	3	4,505	0.07%
2024/07/23	36	112.43	38	112.67	111.50	-2	4,514	-0.04%
2024/07/22	142	112.39	0	0.00	111.50	142	4,524	3.14%	大買/鉅額交易
2024/07/19	23	117.85	43	118.53	117.00	-20	4,517	-0.44%
2024/07/18	38	116.50	19	120.21	121.50	19	4,559	0.42%
2024/07/17	4	123.25	19	123.53	123.00	-15	4,550	-0.33%
2024/07/16	19	124.29	31	121.00	121.00	-12	4,565	-0.26%
2024/07/15	8	124.75	40	125.09	124.50	-32	4,585	-0.70%
2024/07/12	20	125.98	78	126.87	126.00	-58	4,604	-1.26%
2024/07/11	0	0.00	146	130.57	128.50	-146	4,639	-3.15%	大賣/鉅額交易
2024/07/10	108	132.37	43	131.38	131.00	65	4,618	1.41%	大買/
2024/07/09	311	129.26	137	130.03	129.50	174	4,614	3.77%	大買/大賣/鉅額交易
2024/07/08	60	127.55	206	128.38	127.50	-146	4,602	-3.17%	大賣/鉅額交易
2024/07/05	308	135.68	120	136.38	135.00	188	4,590	4.10%	大買/大賣/鉅額交易
2024/07/04	89	132.40	187	134.58	137.00	-98	4,477	-2.19%	大賣/
2024/07/03	19	130.18	71	125.86	130.00	-52	4,389	-1.18%
2024/07/02	31	123.47	26	127.46	123.00	5	4,377	0.11%
2024/07/01	48	126.76	8	127.13	127.00	40	4,431	0.90%
2024/06/28	0	0.00	121	135.92	128.50	-121	4,406	-2.75%	大賣/鉅額交易
2024/06/27	33	139.39	43	140.05	141.00	-10	4,242	-0.24%
2024/06/26	162	141.38	109	141.32	141.50	53	4,222	1.26%	大買/大賣/
2024/06/25	176	137.61	94	139.75	138.50	82	4,088	2.01%	大買/
2024/06/24	92	128.06	218	131.45	129.50	-126	3,917	-3.22%	大賣/鉅額交易
2024/06/21	46	130.24	175	128.43	131.00	-129	3,741	-3.45%	大賣/鉅額交易
2024/06/20	344	124.36	94	127.48	130.50	250	3,639	6.87%	大買/鉅額交易
2024/06/19	21	119.17	18	118.50	119.00	3	3,486	0.09%
2024/06/18	9	119.89	112	121.39	119.00	-103	3,438	-3.00%	大賣/鉅額交易
2024/06/17	165	121.19	255	123.33	121.50	-90	3,427	-2.63%	大買/大賣/
2024/06/14	82	118.21	80	117.67	118.00	2	3,376	0.06%
2024/06/13	21	122.00	255	118.00	116.50	-234	3,362	-6.96%	大賣/鉅額交易
2024/06/12	140	119.34	97	120.21	119.00	43	3,346	1.28%	大買/
2024/06/11	77	117.32	9	119.17	117.00	68	3,340	2.04%
2024/06/07	289	119.99	6	116.00	119.50	283	3,350	8.45%	大買/鉅額交易
2024/06/06	101	120.42	443	119.40	117.50	-342	3,339	-10.24%	大買/大賣/鉅額交易
2024/06/05	64	117.06	51	118.57	117.00	13	3,245	0.40%
2024/06/04	18	116.33	64	116.88	116.00	-46	3,270	-1.41%
2024/06/03	47	118.59	263	118.25	119.50	-216	3,312	-6.52%	大賣/鉅額交易
2024/05/31	32	113.33	386	115.14	115.50	-354	3,283	-10.78%	大賣/鉅額交易
2024/05/30	181	118.29	193	118.93	115.50	-12	3,255	-0.37%	大買/大賣/
2024/05/29	157	122.82	128	121.71	123.50	29	3,229	0.90%	大買/大賣/
2024/05/28	569	117.56	221	116.38	116.50	348	3,129	11.12%	大買/大賣/鉅額交易
2024/05/27	224	107.35	182	106.13	110.50	42	2,909	1.44%	大買/大賣/
2024/05/24	423	99.88	11	97.18	100.50	412	2,882	14.29%	大買/鉅額交易
2024/05/23	16	96.26	101	96.52	95.40	-85	2,918	-2.91%	大賣/
2024/05/22	348	98.65	60	100.30	98.90	288	3,013	9.56%	大買/鉅額交易
2024/05/21	12	93.68	38	92.98	93.00	-26	2,961	-0.88%
2024/05/20	6	95.20	134	93.05	92.70	-128	2,991	-4.28%	大賣/鉅額交易
2024/05/17	56	94.41	3	94.00	94.90	53	3,030	1.75%
2024/05/16	13	94.00	0	0.00	94.00	13	3,084	0.42%
2024/05/15	11	94.25	0	0.00	92.90	11	3,155	0.35%
2024/05/14	75	94.42	1	92.50	93.80	74	3,216	2.30%
2024/05/13	0	0.00	57	92.35	92.00	-57	3,247	-1.76%
2024/05/10	1	93.50	83	92.67	93.50	-82	3,270	-2.51%
2024/05/09	34	94.24	203	93.63	92.90	-169	3,294	-5.13%	大賣/鉅額交易
2024/05/08	148	96.50	3	95.57	96.40	145	3,343	4.34%	大買/鉅額交易
2024/05/07	192	95.31	23	94.80	95.00	169	3,360	5.03%	大買/鉅額交易
2024/05/06	145	94.59	96	92.62	92.50	49	3,354	1.46%	大買/
2024/05/03	31	95.07	227	92.21	91.50	-196	3,407	-5.75%	大賣/鉅額交易
2024/05/02	16	93.59	68	91.41	94.10	-52	3,466	-1.50%
2024/04/30	3	93.00	86	92.94	92.70	-83	3,713	-2.23%
2024/04/29	6	92.87	132	92.40	92.40	-126	3,790	-3.32%	大賣/鉅額交易
2024/04/26	14	96.06	132	93.54	92.60	-118	3,896	-3.03%	大賣/鉅額交易
2024/04/25	80	97.91	85	95.45	94.50	-5	4,034	-0.12%
2024/04/24	423	96.89	1	97.10	97.70	422	4,137	10.20%	大買/鉅額交易
2024/04/23	103	93.37	43	91.37	91.10	60	4,134	1.45%	大買/
2024/04/22	0	0.00	354	91.80	90.20	-354	4,222	-8.38%	大賣/鉅額交易
2024/04/19	8	96.43	531	95.01	94.60	-523	4,352	-12.02%	大賣/鉅額交易
2024/04/18	183	99.68	21	98.28	99.60	162	4,290	3.78%	大買/鉅額交易
2024/04/17	486	99.54	8	98.60	99.20	478	4,268	11.20%	大買/鉅額交易
2024/04/16	5	96.06	208	94.18	94.60	-203	4,217	-4.81%	大賣/鉅額交易
2024/04/15	34	99.66	148	97.45	96.60	-114	4,193	-2.72%	大賣/鉅額交易
2024/04/12	289	100.33	34	100.53	100.50	255	4,184	6.09%	大買/鉅額交易
2024/04/11	413	99.22	27	98.28	99.50	386	4,166	9.26%	大買/鉅額交易
2024/04/10	1	95.70	15	94.53	95.50	-14	4,100	-0.34%
2024/04/09	1	96.20	195	95.59	93.80	-194	4,093	-4.74%	大賣/鉅額交易
2024/04/08	27	99.12	286	98.02	98.10	-259	4,046	-6.40%	大賣/鉅額交易
2024/04/03	104	100.90	195	99.13	102.50	-91	3,948	-2.30%	大買/大賣/
2024/04/02	53	98.44	80	98.25	98.10	-27	3,829	-0.71%
2024/04/01	340	96.22	10	95.88	96.00	330	3,761	8.77%	大買/鉅額交易
2024/03/29	169	94.45	6	93.27	93.40	163	3,725	4.38%	大買/鉅額交易
2024/03/28	18	94.95	393	92.69	91.60	-375	3,701	-10.13%	大賣/鉅額交易
2024/03/27	58	95.19	17	94.64	95.90	41	3,660	1.12%
2024/03/26	26	93.42	83	93.06	92.20	-57	3,629	-1.57%
2024/03/25	66	93.94	28	94.85	94.70	38	3,606	1.05%
2024/03/22	12	91.83	22	91.84	91.90	-10	3,585	-0.28%
2024/03/21	13	94.05	6	94.00	93.00	7	3,572	0.20%
2024/03/20	44	93.88	29	94.73	93.00	15	3,564	0.42%
2024/03/19	171	96.11	35	95.61	95.50	136	3,543	3.84%	大買/鉅額交易
2024/03/18	67	92.20	35	91.00	91.70	32	3,491	0.92%
2024/03/15	28	91.30	174	90.96	89.50	-146	3,467	-4.21%	大賣/鉅額交易
2024/03/14	121	92.04	202	92.47	91.80	-81	3,432	-2.36%	大買/大賣/
2024/03/13	22	96.54	215	96.25	94.80	-193	3,379	-5.71%	大賣/鉅額交易
2024/03/12	186	99.67	21	99.21	99.00	165	3,331	4.95%	大買/鉅額交易
2024/03/11	457	97.62	23	97.80	97.80	434	3,289	13.19%	大買/鉅額交易
2024/03/08	52	96.41	20	96.48	93.70	32	3,237	0.99%
2024/03/07	15	98.83	58	97.44	100.00	-43	3,160	-1.36%
2024/03/06	14	97.86	18	96.99	97.80	-4	3,074	-0.13%
2024/03/05	49	94.92	9	94.54	96.40	40	3,038	1.32%
2024/03/04	31	99.17	25	97.90	95.40	6	2,995	0.20%
2024/03/01	18	97.77	18	98.54	97.30	0	2,938	0.00%
2024/02/29	25	97.38	74	96.66	97.60	-49	2,859	-1.71%
2024/02/27	8	99.36	237	99.82	96.10	-229	2,840	-8.06%	大賣/鉅額交易
2024/02/26	725	103.58	518	101.33	103.00	207	2,720	7.61%	大買/大賣/鉅額交易
2024/02/23	794	98.34	310	98.29	98.90	484	2,594	18.66%	大買/大賣/鉅額交易
2024/02/22	400	96.38	387	94.87	95.10	13	2,461	0.53%	大買/大賣/
2024/02/21	100	95.17	139	94.16	95.10	-39	2,385	-1.63%	大賣/
2024/02/20	144	94.75	133	93.00	95.10	11	2,349	0.47%	大買/大賣/
2024/02/19	75	95.27	451	93.63	93.60	-376	2,296	-16.37%	大賣/鉅額交易
2024/02/16	218	93.59	149	93.02	94.90	69	2,233	3.09%	大買/大賣/
2024/02/15	255	91.34	86	91.49	91.30	169	2,157	7.83%	大買/鉅額交易
2024/02/05	102	88.21	115	88.26	89.50	-13	2,096	-0.62%	大買/大賣/
2024/02/02	19	89.16	9	88.79	88.10	10	2,054	0.49%
2024/02/01	15	90.87	135	90.02	89.40	-120	2,020	-5.94%	大賣/鉅額交易
2024/01/31	52	91.08	330	90.23	90.60	-278	1,985	-14.00%	大賣/鉅額交易
2024/01/30	18	88.31	165	88.50	88.80	-147	1,901	-7.73%	大賣/鉅額交易
2024/01/29	55	87.67	149	87.64	87.70	-94	1,850	-5.08%	大賣/
2024/01/26	117	87.87	143	88.12	87.00	-26	1,814	-1.43%	大買/大賣/
2024/01/25	140	87.20	140	87.41	88.30	0	1,712	0.00%	大買/大賣/
2024/01/24	382	90.88	313	90.74	87.60	69	1,612	4.28%	大買/大賣/
2024/01/23	491	86.80	22	86.09	88.30	469	1,348	34.78%	大買/鉅額交易
2024/01/22	294	85.37	92	85.84	86.20	202	1,259	16.04%	大買/鉅額交易
2024/01/19	260	83.85	407	82.88	84.70	-147	1,127	-13.03%	大買/大賣/鉅額交易
2024/01/18	178	78.71	350	80.19	82.20	-172	957	-17.97%	大買/大賣/鉅額交易
2024/01/17	73	79.32	139	79.98	79.20	-66	820	-8.05%	大賣/
2024/01/16	133	79.30	79	79.05	80.10	54	757	7.13%	大買/
2024/01/15	629	78.79	236	76.95	78.90	393	650	60.38%	大買/大賣/鉅額交易
2024/01/12	22	71.94	15	71.81	72.20	7	486	1.44%
2024/01/11	5	71.72	109	72.44	71.20	-104	481	-21.59%	大賣/鉅額交易
2024/01/10	6	70.75	4	71.65	70.70	2	464	0.43%
2024/01/09	36	70.65	9	72.39	71.80	27	461	5.85%
2024/01/08	25	72.33	58	72.43	71.70	-33	452	-7.30%
2024/01/05	338	71.81	25	70.24	72.20	313	428	73.06%	大買/鉅額交易
2024/01/04	9	68.91	29	69.37	68.60	-20	394	-5.07%
2024/01/03	68	69.10	14	68.19	69.10	54	393	13.73%
2024/01/02	29	67.97	31	66.06	68.10	-2	412	-0.48%
2023/12/29	21	64.23	3	64.40	65.30	18	402	4.47%
2023/12/28	0	0.00	4	63.78	63.60	-4	404	-0.99%
2023/12/27	0	0.00	1	64.00	64.00	-1	412	-0.24%
2023/12/26	50	64.80	6	64.38	64.10	44	433	10.16%
2023/12/25	0	0.00	3	61.83	62.00	-3	429	-0.70%
2023/12/22	2	62.05	2	62.25	61.80	0	434	0.00%
2023/12/21	9	63.44	12	63.34	62.40	-3	434	-0.69%
2023/12/20	3	63.20	1	63.30	63.40	2	452	0.44%
2023/12/19	1	62.90	1	63.10	62.90	0	468	0.00%
2023/12/18	8	63.76	11	64.05	63.40	-3	473	-0.63%
2023/12/15	2	65.05	20	64.95	64.50	-18	495	-3.63%
2023/12/14	0	0.00	8	66.43	65.60	-8	523	-1.53%
2023/12/13	4	66.20	2	66.50	66.40	2	520	0.38%
2023/12/12	0	0.00	1	65.80	66.00	-1	525	-0.19%
2023/12/11	2	65.90	4	66.50	65.90	-2	532	-0.38%
2023/12/08	4	67.08	1	67.30	66.80	3	536	0.56%
2023/12/07	15	67.72	3	67.73	67.00	12	543	2.21%
2023/12/06	3	67.30	5	67.46	67.30	-2	558	-0.36%
2023/12/05	0	0.00	20	65.84	65.40	-20	562	-3.56%
2023/12/04	13	67.56	4	67.25	66.30	9	576	1.56%
2023/12/01	18	68.81	7	68.70	68.30	11	580	1.89%
2023/11/30	30	68.43	2	69.00	68.50	28	588	4.76%
2023/11/29	18	69.62	1	69.40	68.30	17	617	2.75%
2023/11/28	4	68.35	0	0.00	68.80	4	636	0.63%
2023/11/27	3	68.70	16	69.58	68.00	-13	651	-2.00%
2023/11/24	42	69.07	9	69.41	69.50	33	666	4.95%
2023/11/22	14	67.34	12	67.33	67.80	2	692	0.29%
2023/11/21	31	67.19	29	67.38	67.20	2	766	0.26%
2023/11/20	17	65.69	2	66.00	66.00	15	974	1.54%
2023/11/16	0	0.00	2	65.15	65.00	-2	1,111	-0.18%
2023/11/15	10	65.30	0	0.00	65.40	10	1,143	0.87%
2023/11/14	2	64.00	1	63.90	64.80	1	1,178	0.08%
2023/11/13	2	66.50	8	65.96	63.70	-6	1,294	-0.46%
2023/11/10	7	64.11	1	64.60	65.00	6	1,403	0.43%
2023/11/09	0	0.00	2	63.60	63.20	-2	1,425	-0.14%
2023/11/08	2	64.55	2	64.55	64.70	0	1,454	0.00%
2023/11/07	2	64.05	2	64.20	64.30	0	1,507	0.00%
2023/11/06	1	65.30	0	0.00	65.70	1	1,554	0.06%
2023/11/03	1	63.90	1	63.90	64.70	0	1,639	0.00%
2023/11/02	1	63.50	1	63.20	63.60	0	1,902	0.00%
2023/11/01	2	62.60	1	62.50	62.10	1	2,118	0.05%
2023/10/31	1	63.90	1	61.90	61.90	0	2,232	0.00%
2023/10/30	4	63.70	0	0.00	63.30	4	2,269	0.18%
2023/10/27	0	0.00	9	63.33	63.00	-9	2,518	-0.36%
2023/10/23	0	0.00	3	63.50	62.50	-3	2,771	-0.11%
2023/10/20	0	0.00	2	61.60	62.60	-2	2,810	-0.07%
2023/10/19	3	60.20	0	0.00	61.60	3	2,855	0.11%
2023/10/18	0	0.00	23	62.40	61.30	-23	2,866	-0.80%
2023/10/13	0	0.00	2	64.20	64.20	-2	2,980	-0.07%
2023/10/11	2	62.60	0	0.00	63.20	2	3,067	0.07%
2023/10/06	4	65.68	33	66.12	63.80	-29	3,066	-0.95%
2023/10/05	0	0.00	15	68.75	68.80	-15	3,029	-0.50%
2023/10/04	0	0.00	11	68.48	68.40	-11	3,033	-0.36%
2023/10/03	0	0.00	20	70.83	70.00	-20	3,048	-0.66%
2023/10/02	57	71.42	0	0.00	71.20	57	3,048	1.87%
2023/09/28	0	0.00	10	70.08	70.50	-10	3,037	-0.33%
2023/09/27	10	69.96	0	0.00	70.30	10	3,041	0.33%
2023/09/26	4	69.10	2	70.30	68.80	2	3,047	0.07%
2023/09/25	0	0.00	39	70.32	70.20	-39	3,050	-1.28%
2023/09/22	10	69.63	0	0.00	70.00	10	3,030	0.33%
2023/09/21	0	0.00	6	67.80	67.20	-6	3,020	-0.20%
2023/09/20	12	70.70	49	70.19	68.40	-37	3,015	-1.23%
2023/09/18	0	0.00	2	67.70	67.70	-2	2,980	-0.07%
2023/09/15	108	68.43	15	67.99	68.40	93	2,981	3.12%	大買/
2023/09/14	37	68.64	0	0.00	68.70	37	2,986	1.24%
2023/09/13	3	67.20	0	0.00	67.20	3	2,999	0.10%
2023/09/12	2	66.50	1	66.50	66.50	1	3,049	0.03%
2023/09/11	0	0.00	3	67.00	66.70	-3	3,059	-0.10%
2023/09/08	0	0.00	9	68.80	68.90	-9	3,059	-0.29%
2023/09/06	0	0.00	1	68.70	68.70	-1	3,131	-0.03%
2023/09/05	18	69.03	0	0.00	68.80	18	3,150	0.57%
2023/09/04	16	69.33	0	0.00	69.10	16	3,248	0.49%
2023/09/01	4	73.28	0	0.00	72.00	4	3,322	0.12%
2023/08/31	0	0.00	2	72.55	73.30	-2	3,367	-0.06%
2023/08/30	6	72.62	3	72.93	72.40	3	3,397	0.09%
2023/08/29	6	73.83	0	0.00	73.80	6	3,427	0.18%
2023/08/28	8	74.50	13	74.18	72.90	-5	3,423	-0.15%
2023/08/25	48	76.96	36	75.93	74.80	12	3,394	0.35%
2023/08/24	32	77.91	53	77.78	76.90	-21	3,320	-0.63%
2023/08/23	31	73.81	1	69.20	75.20	30	3,104	0.97%
2023/08/22	0	0.00	7	70.71	68.90	-7	2,980	-0.23%
2023/08/21	0	0.00	3	71.20	69.70	-3	2,962	-0.10%
2023/08/18	14	72.22	4	72.10	71.80	10	2,932	0.34%
2023/08/17	38	74.48	86	74.39	74.10	-48	2,893	-1.66%
2023/08/16	13	70.83	3	71.33	72.50	10	2,773	0.36%
2023/08/15	6	68.77	6	68.50	68.60	0	2,659	0.00%
2023/08/14	9	67.87	11	67.85	67.20	-2	2,633	-0.08%
2023/08/11	30	69.56	22	68.81	69.20	8	2,604	0.31%
2023/08/10	15	67.21	6	67.20	67.10	9	2,550	0.35%
2023/08/09	100	71.61	199	71.37	70.20	-99	2,505	-3.95%	大賣/
2023/08/08	149	74.26	548	74.49	74.50	-399	2,423	-16.46%	大買/大賣/鉅額交易
2023/08/07	516	73.71	45	72.31	75.00	471	2,170	21.70%	大買/鉅額交易
2023/08/04	56	66.92	18	66.55	68.20	38	1,967	1.93%
2023/08/02	28	64.11	26	63.40	62.00	2	1,858	0.11%
2023/08/01	118	67.83	791	68.47	64.60	-673	1,839	-36.58%	大買/大賣/鉅額交易
2023/07/31	831	67.82	189	68.05	68.50	642	1,593	40.29%	大買/大賣/鉅額交易
2023/07/28	6	62.68	15	61.47	62.70	-9	1,411	-0.64%
2023/07/27	23	62.27	23	61.85	61.60	0	1,389	0.00%
2023/07/26	33	63.80	34	62.91	62.50	-1	1,374	-0.07%
2023/07/25	97	64.44	22	63.80	63.40	75	1,348	5.56%
2023/07/24	5	63.32	23	63.08	63.00	-18	1,313	-1.37%
2023/07/21	10	61.07	0	0.00	61.10	10	1,261	0.79%
2023/07/20	0	0.00	3	63.50	61.40	-3	1,249	-0.24%
2023/07/19	0	0.00	3	61.10	59.70	-3	1,216	-0.25%
2023/07/18	5	61.90	17	62.31	62.00	-12	1,195	-1.00%
2023/07/17	0	0.00	9	61.54	62.20	-9	1,131	-0.80%
2023/07/14	0	0.00	12	61.00	61.00	-12	1,091	-1.10%
2023/07/12	0	0.00	4	56.60	56.60	-4	1,038	-0.39%
2023/07/11	0	0.00	5	56.18	56.00	-5	1,035	-0.48%
2023/07/10	9	58.50	1	57.60	57.20	8	1,031	0.78%
2023/07/07	8	55.61	0	0.00	54.80	8	1,013	0.79%
2023/07/06	8	56.81	1	56.60	56.50	7	1,012	0.69%
2023/07/04	6	58.10	9	58.76	57.90	-3	1,017	-0.29%
2023/06/29	5	58.00	2	58.50	58.20	3	989	0.30%
2023/06/28	0	0.00	2	58.25	57.60	-2	985	-0.20%
2023/06/26	3	58.30	0	0.00	58.30	3	986	0.30%
2023/06/20	0	0.00	1	61.60	60.60	-1	970	-0.10%
2023/06/16	3	63.00	1	64.10	61.80	2	945	0.21%
2023/06/15	3	60.50	0	0.00	60.30	3	891	0.34%
2023/06/14	0	0.00	2	61.30	61.30	-2	874	-0.23%
2023/06/13	1	62.60	11	62.29	61.30	-10	863	-1.16%
2023/06/12	1	59.00	16	60.90	60.90	-15	794	-1.89%
2023/06/09	9	60.34	11	60.10	60.10	-2	764	-0.26%
2023/06/08	39	61.50	75	61.17	61.30	-36	737	-4.88%
2023/06/07	53	59.40	79	58.66	59.10	-26	629	-4.13%
2023/06/06	37	56.20	27	56.12	55.80	10	520	1.92%
2023/06/05	43	55.14	36	55.07	55.60	7	452	1.55%
2023/06/02	11	52.99	43	52.94	52.10	-32	406	-7.86%
2023/06/01	8	48.00	7	49.13	49.80	1	357	0.28%
2023/05/29	1	46.00	0	0.00	45.85	1	341	0.29%
2023/05/26	0	0.00	2	46.40	46.25	-2	340	-0.59%
2023/05/25	3	46.30	0	0.00	46.25	3	342	0.88%
2023/05/18	3	45.00	0	0.00	44.90	3	356	0.84%
2023/05/16	6	45.30	9	45.06	45.10	-3	353	-0.85%
2023/05/15	6	44.42	6	44.61	44.85	0	350	0.00%
2023/05/12	0	0.00	4	43.13	44.00	-4	345	-1.16%
2023/05/11	18	42.04	15	42.73	42.05	3	341	0.88%
2023/05/10	22	43.66	0	0.00	43.00	22	329	6.68%
2023/05/08	5	47.35	11	47.02	46.45	-6	306	-1.96%
2023/05/04	0	0.00	3	49.98	50.30	-3	286	-1.05%
2023/04/28	0	0.00	2	50.50	51.00	-2	282	-0.71%
2023/04/27	0	0.00	10	50.96	51.00	-10	278	-3.58%
2023/04/26	0	0.00	7	50.36	51.00	-7	267	-2.61%
2023/04/25	0	0.00	1	51.70	51.00	-1	266	-0.38%
2023/04/24	0	0.00	2	51.50	51.60	-2	262	-0.76%
2023/04/21	2	52.00	0	0.00	52.10	2	258	0.77%
2023/04/20	0	0.00	10	52.80	52.40	-10	256	-3.89%
2023/04/19	0	0.00	21	54.63	54.50	-21	255	-8.21%
2023/04/18	27	54.74	3	54.53	55.10	24	250	9.58%
2023/04/17	0	0.00	2	53.50	53.80	-2	245	-0.82%
2023/04/14	0	0.00	18	53.46	53.40	-18	246	-7.30%
2023/04/13	0	0.00	37	53.86	53.40	-37	246	-15.03%
2023/04/12	0	0.00	11	54.92	54.60	-11	243	-4.52%
2023/04/11	26	55.34	12	56.32	54.90	14	242	5.78%
2023/04/10	0	0.00	59	56.44	56.20	-59	235	-25.07%
2023/04/07	25	55.96	21	56.70	56.60	4	228	1.75%
2023/03/31	1	53.60	2	53.10	53.60	-1	211	-0.47%
2023/03/30	2	53.60	1	53.50	53.10	1	215	0.46%
2023/03/29	0	0.00	4	53.68	53.80	-4	214	-1.87%
2023/03/28	10	53.52	11	53.48	53.20	-1	216	-0.46%
2023/03/27	49	54.05	1	53.90	54.10	48	214	22.41%
2023/03/24	18	53.88	5	53.36	53.30	13	211	6.14%
2023/03/23	24	53.99	0	0.00	53.80	24	210	11.42%
2023/03/22	7	53.29	1	53.40	53.30	6	208	2.88%
2023/03/21	9	51.97	1	51.90	52.00	8	206	3.88%
2023/03/20	2	51.40	7	51.26	51.10	-5	207	-2.42%
2023/03/17	4	50.78	4	50.60	51.00	0	207	0.00%
2023/03/16	2	50.23	5	50.24	49.85	-3	209	-1.43%
2023/03/15	1	51.00	5	50.82	50.60	-4	209	-1.91%
2023/03/14	4	51.15	7	50.94	50.80	-3	214	-1.40%
2023/03/13	2	50.75	25	51.12	51.10	-23	216	-10.64%
2023/03/10	2	52.35	27	52.29	51.90	-25	217	-11.47%
2023/03/09	1	53.30	0	0.00	53.30	1	223	0.45%
2023/03/08	13	53.25	1	53.50	53.60	12	229	5.22%
2023/03/07	16	53.74	2	53.60	53.60	14	233	6.00%
2023/03/06	9	53.27	1	52.80	53.20	8	233	3.43%
2023/03/03	1	52.40	9	52.60	52.50	-8	232	-3.44%
2023/03/02	0	0.00	12	52.36	52.30	-12	235	-5.10%
2023/03/01	0	0.00	15	52.58	52.30	-15	237	-6.31%
2023/02/24	0	0.00	40	52.79	52.80	-40	241	-16.53%
2023/02/23	8	53.63	1	53.20	53.30	7	241	2.90%
2023/02/22	19	53.38	15	52.83	53.30	4	240	1.66%
2023/02/21	1	53.80	60	54.21	54.10	-59	237	-24.89%
2023/02/20	24	53.18	0	0.00	53.90	24	237	10.12%
2023/02/17	14	52.29	6	52.28	52.30	8	239	3.33%
2023/02/16	8	52.59	1	52.40	52.30	7	242	2.89%
2023/02/15	3	52.70	8	52.53	52.50	-5	247	-2.02%
2023/02/14	0	0.00	1	52.70	52.80	-1	249	-0.40%
2023/02/13	0	0.00	2	52.90	52.70	-2	254	-0.79%
2023/02/10	0	0.00	14	53.16	52.80	-14	258	-5.42%
2023/02/09	24	53.47	0	0.00	53.40	24	266	9.01%
2023/02/08	10	53.34	2	53.30	53.30	8	266	3.01%
2023/02/07	6	53.00	0	0.00	53.00	6	267	2.25%
2023/02/06	0	0.00	1	52.00	52.30	-1	270	-0.37%
2023/02/03	0	0.00	13	53.39	53.10	-13	276	-4.70%
2023/02/02	16	53.53	1	53.80	53.80	15	278	5.39%
2023/02/01	0	0.00	11	52.75	52.90	-11	279	-3.93%
2023/01/31	8	52.15	6	52.87	52.50	2	283	0.70%
2023/01/30	44	51.75	5	51.60	51.70	39	287	13.55%
2023/01/17	0	0.00	1	50.50	50.50	-1	292	-0.34%
2023/01/16	2	50.20	0	0.00	50.50	2	307	0.65%
2023/01/13	0	0.00	8	50.36	50.20	-8	310	-2.57%
2023/01/12	2	50.60	2	50.60	50.50	0	313	0.00%
2023/01/11	8	51.16	11	51.14	50.80	-3	316	-0.95%
2023/01/10	0	0.00	5	50.76	50.60	-5	318	-1.57%
2023/01/09	15	50.20	5	50.40	50.20	10	323	3.09%
2023/01/06	4	50.10	0	0.00	50.10	4	329	1.21%
2023/01/05	0	0.00	3	50.23	50.00	-3	341	-0.88%
2023/01/04	4	50.13	0	0.00	50.10	4	350	1.14%
2023/01/03	3	50.43	0	0.00	50.10	3	358	0.84%
2022/12/30	1	50.20	1	50.40	50.60	0	364	0.00%
2022/12/29	0	0.00	2	49.70	50.30	-2	368	-0.54%
2022/12/28	0	0.00	2	50.30	50.40	-2	369	-0.54%
2022/12/27	2	50.90	2	51.20	50.80	0	369	0.00%
2022/12/26	1	51.40	2	51.30	51.10	-1	369	-0.27%
2022/12/23	2	51.70	1	51.70	51.70	1	377	0.26%
2022/12/22	4	52.15	1	52.00	53.00	3	384	0.78%
2022/12/20	0	0.00	8	52.65	51.90	-8	395	-2.02%
2022/12/19	1	53.10	5	53.66	53.10	-4	403	-0.99%
2022/12/16	17	54.38	14	53.94	54.40	3	403	0.74%
2022/12/15	1	55.90	1	55.40	55.30	0	403	0.00%
2022/12/14	10	55.18	1	55.30	55.20	9	405	2.22%
2022/12/13	2	53.85	4	54.25	53.80	-2	406	-0.49%
2022/12/12	0	0.00	8	53.65	54.50	-8	413	-1.93%
2022/12/09	0	0.00	16	55.03	54.30	-16	420	-3.81%
2022/12/08	6	55.40	28	55.22	55.40	-22	441	-4.99%
2022/12/07	4	55.30	15	55.03	54.60	-11	446	-2.46%
2022/12/06	11	55.95	21	56.30	55.30	-10	448	-2.23%
2022/12/05	10	56.87	22	57.05	56.70	-12	446	-2.68%
2022/12/02	15	57.77	24	57.52	56.80	-9	449	-2.00%
2022/12/01	1	57.60	122	57.81	57.50	-121	453	-26.67%	大賣/鉅額交易
2022/11/30	4	57.55	19	57.08	57.60	-15	462	-3.24%
2022/11/29	18	55.80	13	55.41	55.90	5	459	1.09%
2022/11/28	11	55.10	14	54.98	55.20	-3	459	-0.65%
2022/11/25	9	54.91	3	54.80	54.90	6	465	1.29%
2022/11/24	31	54.91	13	54.69	54.90	18	472	3.81%
2022/11/23	5	53.96	0	0.00	54.50	5	478	1.05%
2022/11/22	5	53.22	18	53.06	53.30	-13	483	-2.69%
2022/11/21	1	54.70	8	53.98	53.80	-7	500	-1.40%
2022/11/18	2	55.40	4	55.35	54.50	-2	511	-0.39%
2022/11/17	9	55.09	3	55.00	55.00	6	514	1.17%
2022/11/16	14	55.11	12	54.70	55.10	2	520	0.38%
2022/11/15	14	54.96	16	54.61	54.10	-2	521	-0.38%
2022/11/14	11	54.26	12	53.72	54.30	-1	519	-0.19%
2022/11/11	10	54.63	30	54.29	53.80	-20	534	-3.74%
2022/11/10	8	53.53	14	53.20	53.50	-6	537	-1.12%
2022/11/09	16	53.93	8	53.70	53.90	8	542	1.47%
2022/11/08	25	52.89	8	52.68	52.90	17	550	3.09%
2022/11/07	11	52.35	18	52.52	51.70	-7	558	-1.25%
2022/11/04	25	53.41	2	53.10	53.50	23	552	4.16%
2022/11/03	13	52.42	1	52.30	53.30	12	556	2.16%
2022/11/02	46	52.56	1	52.30	52.50	45	558	8.06%
2022/11/01	25	52.02	2	52.30	52.20	23	573	4.01%
2022/10/31	1	50.90	6	50.57	51.00	-5	570	-0.88%
2022/10/28	0	0.00	9	50.60	50.50	-9	573	-1.57%
2022/10/27	33	51.05	2	50.65	51.30	31	572	5.42%
2022/10/26	4	50.75	4	50.40	50.10	0	573	0.00%
2022/10/25	4	51.15	20	51.87	50.60	-16	569	-2.81%
2022/10/24	23	53.70	19	53.23	53.00	4	562	0.71%
2022/10/21	0	0.00	9	51.39	51.30	-9	551	-1.63%
2022/10/20	9	51.62	26	51.30	51.80	-17	549	-3.09%
2022/10/19	0	0.00	13	52.63	52.30	-13	548	-2.37%
2022/10/18	0	0.00	28	53.02	52.80	-28	548	-5.11%
2022/10/17	31	52.71	6	51.70	53.10	25	547	4.56%
2022/10/14	35	52.91	1	51.70	52.90	34	554	6.13%
2022/10/13	22	51.07	16	51.71	50.30	6	549	1.09%
2022/10/12	24	51.28	17	51.40	51.40	7	538	1.30%
2022/10/11	5	53.80	44	54.24	52.20	-39	534	-7.30%
2022/10/07	22	56.65	5	57.26	57.20	17	534	3.18%
2022/10/06	34	56.14	0	0.00	56.10	34	532	6.38%
2022/10/05	1	55.00	6	55.92	54.60	-5	532	-0.94%
2022/10/04	9	55.64	6	55.03	55.70	3	537	0.56%
2022/10/03	30	54.79	0	0.00	54.40	30	537	5.58%
2022/09/30	38	52.74	6	51.30	54.40	32	541	5.91%
2022/09/29	29	54.24	38	53.95	53.60	-9	540	-1.67%
2022/09/28	32	53.92	27	55.83	53.50	5	538	0.93%
2022/09/27	3	58.57	1	58.00	58.90	2	531	0.38%
2022/09/26	2	60.30	17	60.00	58.00	-15	530	-2.83%
2022/09/23	0	0.00	14	60.72	60.50	-14	529	-2.64%
2022/09/22	8	60.53	12	59.82	60.60	-4	534	-0.75%
2022/09/21	2	61.20	0	0.00	60.50	2	545	0.37%
2022/09/20	7	61.30	4	61.60	61.40	3	553	0.54%
2022/09/19	10	61.09	5	61.60	61.00	5	557	0.90%
2022/09/16	1	62.90	16	63.54	62.60	-15	554	-2.71%
2022/09/15	6	64.95	164	65.75	63.90	-158	556	-28.39%	大賣/鉅額交易
2022/09/14	27	64.21	48	64.88	65.80	-21	547	-3.83%
2022/09/13	13	66.19	78	65.36	64.80	-65	550	-11.82%
2022/09/12	10	65.00	13	65.29	65.20	-3	561	-0.53%
2022/09/08	23	64.23	13	64.70	65.30	10	577	1.73%
2022/09/07	14	64.17	26	64.57	64.00	-12	595	-2.02%
2022/09/06	41	67.73	35	68.43	66.00	6	595	1.01%
2022/09/05	10	71.35	31	71.89	70.80	-21	585	-3.59%
2022/09/02	77	72.71	0	0.00	72.60	77	594	12.96%
2022/09/01	11	72.91	79	72.43	72.00	-68	593	-11.45%
2022/08/31	31	73.52	33	72.99	73.90	-2	593	-0.34%
2022/08/30	12	72.67	9	72.21	72.80	3	602	0.50%
2022/08/29	15	71.29	23	71.74	72.20	-8	607	-1.32%
2022/08/26	111	73.50	11	74.25	73.70	100	629	15.87%	大買/
2022/08/25	4	72.15	69	72.10	71.50	-65	691	-9.40%
2022/08/24	26	70.83	10	70.84	70.60	16	709	2.26%
2022/08/23	28	70.23	5	70.34	70.80	23	771	2.98%
2022/08/22	3	70.23	6	69.77	69.50	-3	790	-0.38%
2022/08/19	29	70.92	9	71.39	70.60	20	820	2.44%
2022/08/18	78	70.88	14	70.02	70.80	64	836	7.65%
2022/08/17	30	69.16	4	68.43	69.50	26	854	3.04%
2022/08/16	47	67.25	7	67.07	67.50	40	856	4.67%
2022/08/15	70	66.72	2	65.40	67.60	68	857	7.93%
2022/08/12	57	63.90	7	63.87	64.70	50	856	5.84%
2022/08/11	11	62.05	1	62.40	61.80	10	858	1.17%
2022/08/10	8	61.89	0	0.00	61.70	8	881	0.91%
2022/08/09	11	61.98	1	61.80	61.80	10	891	1.12%
2022/08/08	13	61.82	124	61.46	61.60	-111	898	-12.36%	大賣/鉅額交易
2022/08/05	29	65.51	0	0.00	65.40	29	886	3.27%
2022/08/04	28	64.53	32	64.22	64.60	-4	895	-0.45%
2022/08/03	14	64.17	10	64.25	64.10	4	896	0.45%
2022/08/02	9	64.00	41	65.34	64.00	-32	917	-3.49%
2022/08/01	22	67.51	0	0.00	67.30	22	942	2.34%
2022/07/29	74	67.62	0	0.00	67.20	74	969	7.64%
2022/07/28	3	67.40	7	67.59	66.70	-4	974	-0.41%
2022/07/27	40	66.68	2	66.20	67.10	38	981	3.87%
2022/07/26	35	66.49	7	66.67	66.30	28	990	2.83%
2022/07/25	41	66.72	0	0.00	67.00	41	997	4.11%
2022/07/22	42	67.22	9	67.01	67.20	33	997	3.31%
2022/07/21	101	66.96	6	66.57	67.50	95	1,003	9.46%	大買/
2022/07/20	34	65.48	2	65.25	65.00	32	1,002	3.19%
2022/07/19	22	64.88	0	0.00	65.10	22	1,010	2.18%
2022/07/18	42	65.66	19	65.57	65.60	23	1,013	2.27%
2022/07/15	18	64.76	1	63.50	65.40	17	1,020	1.67%
2022/07/14	55	62.08	0	0.00	62.00	55	1,013	5.43%
2022/07/13	5	59.88	13	61.29	60.80	-8	1,009	-0.79%
2022/07/12	4	59.30	12	60.37	59.00	-8	1,009	-0.79%
2022/07/11	5	62.38	9	62.98	62.40	-4	1,006	-0.40%
2022/07/08	0	0.00	8	63.55	63.50	-8	1,010	-0.79%
2022/07/07	3	62.50	6	61.53	62.30	-3	1,007	-0.30%
2022/07/06	14	62.76	46	63.73	62.40	-32	1,004	-3.19%
2022/07/05	15	64.47	0	0.00	65.00	15	1,004	1.49%
2022/07/04	1	63.50	5	63.72	63.50	-4	1,008	-0.40%
2022/07/01	4	65.65	16	65.44	64.10	-12	1,054	-1.14%
2022/06/30	55	66.61	16	66.63	66.70	39	1,062	3.67%
2022/06/29	0	0.00	54	67.53	67.50	-54	1,090	-4.95%
2022/06/28	9	67.12	18	66.85	67.20	-9	1,088	-0.83%
2022/06/27	7	66.24	6	65.73	66.30	1	1,089	0.09%
2022/06/24	29	64.85	0	0.00	64.10	29	1,092	2.65%
2022/06/23	12	64.50	9	63.72	64.20	3	1,094	0.27%
2022/06/22	16	65.11	89	66.13	65.10	-73	1,088	-6.71%
2022/06/21	21	67.04	19	66.95	67.30	2	1,080	0.19%
2022/06/20	3	69.33	46	68.66	67.00	-43	1,075	-4.00%
2022/06/17	105	70.31	14	69.93	70.10	91	1,064	8.55%	大買/
2022/06/16	2	72.50	5	74.06	71.70	-3	1,049	-0.29%
2022/06/15	2	74.95	0	0.00	74.10	2	1,028	0.19%
2022/06/14	2	75.30	13	74.74	75.90	-11	1,023	-1.08%
2022/06/13	13	76.11	11	75.73	75.80	2	1,016	0.20%
2022/06/10	0	0.00	7	77.86	78.00	-7	1,008	-0.69%
2022/06/09	12	77.68	8	77.95	78.00	4	1,005	0.40%
2022/06/08	0	0.00	21	77.81	77.30	-21	999	-2.10%
2022/06/07	15	78.32	10	78.65	78.50	5	985	0.51%
2022/06/06	16	79.47	77	79.62	79.00	-61	975	-6.26%
2022/06/02	95	82.97	281	82.80	81.30	-186	954	-19.48%	大賣/鉅額交易
2022/06/01	12	82.20	25	81.74	81.50	-13	882	-1.47%
2022/05/31	94	81.19	106	80.93	81.70	-12	861	-1.39%	大賣/
2022/05/30	79	79.10	17	78.22	79.30	62	814	7.61%
2022/05/27	50	78.77	20	78.11	77.20	30	810	3.70%
2022/05/26	4	77.80	60	78.51	77.90	-56	781	-7.16%
2022/05/25	77	77.00	27	78.06	78.40	50	764	6.54%
2022/05/24	2	76.90	7	76.24	74.40	-5	744	-0.67%
2022/05/23	8	76.08	15	76.81	76.40	-7	736	-0.95%
2022/05/20	2	77.00	7	76.71	76.20	-5	735	-0.68%
2022/05/19	31	76.35	18	74.92	77.00	13	733	1.77%
2022/05/18	55	76.14	53	77.41	75.90	2	729	0.27%
2022/05/17	56	75.57	10	74.62	75.90	46	712	6.46%
2022/05/16	34	73.88	12	73.04	74.00	22	705	3.12%
2022/05/13	2	71.60	15	71.13	70.90	-13	701	-1.85%
2022/05/12	0	0.00	18	72.19	70.50	-18	708	-2.54%
2022/05/11	5	74.40	30	74.11	73.60	-25	699	-3.58%
2022/05/10	54	73.57	22	72.69	74.60	32	699	4.58%
2022/05/09	97	75.83	39	75.77	75.10	58	683	8.48%
2022/05/06	97	74.53	19	74.01	75.00	78	666	11.70%
2022/05/05	1	72.50	2	73.20	72.50	-1	642	-0.16%
2022/05/04	0	0.00	34	74.42	73.00	-34	641	-5.30%
2022/05/03	18	75.33	14	74.42	75.00	4	640	0.62%
2022/04/29	20	75.40	10	74.72	74.90	10	638	1.56%
2022/04/28	2	73.30	11	73.33	73.30	-9	640	-1.40%
2022/04/27	18	72.01	21	71.88	73.10	-3	649	-0.46%
2022/04/26	3	74.23	54	75.46	73.70	-51	644	-7.92%
2022/04/25	35	74.50	11	73.43	74.90	24	644	3.72%
2022/04/22	11	74.93	31	74.62	74.60	-20	645	-3.10%
2022/04/21	38	74.77	12	74.54	74.80	26	679	3.82%
2022/04/20	0	0.00	11	73.06	72.50	-11	684	-1.61%
2022/04/19	4	72.55	3	72.90	72.70	1	715	0.14%
2022/04/18	34	71.43	18	70.82	72.00	16	729	2.19%
2022/04/15	13	72.31	28	72.49	71.20	-15	740	-2.03%
2022/04/14	36	72.75	13	72.67	73.10	23	762	3.02%
2022/04/13	6	71.58	26	71.26	71.50	-20	788	-2.54%
2022/04/12	32	70.92	33	71.25	70.60	-1	817	-0.12%
2022/04/11	29	71.95	65	72.60	71.20	-36	875	-4.11%
2022/04/08	55	73.96	13	73.78	73.80	42	897	4.68%
2022/04/07	86	76.94	173	76.92	72.50	-87	985	-8.83%	大賣/
2022/04/06	80	79.38	90	78.96	78.20	-10	1,072	-0.93%
2022/04/01	111	78.33	87	78.84	79.60	24	1,070	2.24%	大買/
2022/03/31	15	77.09	22	76.39	77.50	-7	1,044	-0.67%
2022/03/30	144	75.98	11	75.81	76.40	133	1,047	12.70%	大買/鉅額交易
2022/03/29	18	74.78	62	74.96	74.90	-44	1,071	-4.11%
2022/03/28	39	74.04	9	73.67	74.40	30	1,072	2.80%
2022/03/25	19	73.63	18	72.78	73.10	1	1,074	0.09%
2022/03/24	50	72.53	1	71.60	73.10	49	1,094	4.48%
2022/03/23	16	71.87	4	71.48	71.30	12	1,109	1.08%
2022/03/22	14	71.24	28	71.20	71.60	-14	1,146	-1.22%
2022/03/21	13	70.06	3	69.40	70.10	10	1,152	0.87%
2022/03/18	17	69.04	0	0.00	69.20	17	1,170	1.45%
2022/03/17	6	68.63	5	68.38	68.70	1	1,194	0.08%
2022/03/16	7	67.21	8	67.54	66.70	-1	1,199	-0.08%
2022/03/15	1	68.90	4	67.80	67.00	-3	1,206	-0.25%
2022/03/14	1	69.50	0	0.00	69.20	1	1,207	0.08%
2022/03/11	2	69.10	19	69.48	69.10	-17	1,220	-1.39%
2022/03/10	7	70.20	0	0.00	70.00	7	1,227	0.57%
2022/03/09	10	69.30	2	68.20	69.10	8	1,266	0.63%
2022/03/08	12	68.25	43	68.66	67.80	-31	1,279	-2.42%
2022/03/07	0	0.00	107	69.86	69.10	-107	1,272	-8.41%	大賣/鉅額交易
2022/03/04	15	73.99	52	73.70	72.70	-37	1,267	-2.92%
2022/03/03	87	75.47	33	74.45	75.20	54	1,269	4.25%
2022/03/02	174	73.31	26	73.22	74.30	148	1,262	11.72%	大買/鉅額交易
2022/03/01	49	69.89	1	68.80	70.60	48	1,284	3.74%
2022/02/25	2	68.10	6	68.77	68.70	-4	1,283	-0.31%
2022/02/24	8	70.15	155.7	70.46	68.30	-147.7	1,293	-11.43%	大賣/鉅額交易
2022/02/23	13	72.06	2	71.70	72.10	11	1,300	0.85%
2022/02/22	29	72.93	27	72.71	71.60	2	1,309	0.15%
2022/02/21	69	73.41	0	0.00	73.60	69	1,327	5.20%
2022/02/18	6	73.30	16	73.01	73.50	-10	1,323	-0.76%
2022/02/17	18	73.13	10	73.15	72.90	8	1,315	0.61%
2022/02/16	9	72.77	16	72.46	71.90	-7	1,309	-0.53%
2022/02/15	45	72.15	18	71.78	71.60	27	1,302	2.07%
2022/02/14	18	70.66	20	71.91	70.40	-2	1,296	-0.15%
2022/02/11	20	73.96	14	74.42	74.10	6	1,283	0.47%
2022/02/10	13	74.61	33	74.05	74.00	-20	1,281	-1.56%
2022/02/09	10	75.22	27	74.98	75.30	-17	1,277	-1.33%
2022/02/08	8	74.30	47	75.16	75.10	-39	1,276	-3.06%
2022/02/07	10	71.60	28	71.10	72.30	-18	1,284	-1.40%
2022/01/26	30	70.54	28	70.64	69.90	2	1,287	0.16%
2022/01/25	25	71.18	51	70.45	70.00	-26	1,281	-2.03%
2022/01/24	71	72.32	43	71.38	71.90	28	1,276	2.19%
2022/01/21	6	74.33	92	74.00	73.10	-86	1,266	-6.79%
2022/01/20	1	75.60	58	75.10	75.00	-57	1,255	-4.54%
2022/01/19	21	74.85	0	0.00	75.40	21	1,246	1.68%
2022/01/18	62	76.07	17	76.41	75.90	45	1,242	3.62%
2022/01/17	70	77.02	6	75.97	77.00	64	1,231	5.20%
2022/01/14	53.6	75.94	100	76.12	75.30	-46.4	1,220	-3.81%
2022/01/13	3	80.37	103	80.30	79.70	-100	1,181	-8.46%	大賣/
2022/01/12	82	82.13	23	82.65	81.70	59	1,164	5.07%
2022/01/11	36	80.64	66	80.53	79.60	-30	1,132	-2.65%
2022/01/10	63	81.56	21	80.58	81.30	42	1,117	3.76%
2022/01/07	40	80.71	79	82.27	80.70	-39	1,104	-3.53%
2022/01/06	55	83.50	116	83.65	83.10	-61	1,079	-5.65%	大賣/
2022/01/05	68	84.99	113	84.25	85.10	-45	1,054	-4.27%	大賣/
2022/01/04	159	85.28	126	84.42	84.40	33	1,029	3.21%	大買/大賣/
2022/01/03	17	83.14	70	83.59	82.30	-53	968	-5.47%
2021/12/30	65	85.26	138	84.89	85.00	-73	943	-7.74%	大賣/
2021/12/29	348	81.95	146	80.73	85.20	202	853	23.67%	大買/大賣/鉅額交易
2021/12/28	48	78.56	30	77.74	77.80	18	726	2.48%
2021/12/27	63	77.10	25	76.66	77.70	38	722	5.26%
2021/12/24	37	77.09	106	77.45	76.90	-69	728	-9.47%	大賣/
2021/12/23	232	77.73	22	77.48	77.50	210	726	28.89%	大買/鉅額交易
2021/12/22	9	75.46	13	75.25	75.00	-4	696	-0.57%
2021/12/21	8	75.95	32	76.20	76.00	-24	686	-3.49%
2021/12/20	50	76.24	70	76.27	76.50	-20	683	-2.93%
2021/12/17	8	74.94	180	75.18	75.80	-172	667	-25.75%	大賣/鉅額交易
2021/12/16	259	75.14	88	74.45	76.50	171	652	26.22%	大買/鉅額交易
2021/12/15	123	73.57	45	73.22	73.90	78	612	12.73%	大買/
2021/12/14	90	74.18	85	73.05	72.50	5	602	0.83%
2021/12/13	69	73.11	14	73.60	73.50	55	579	9.48%
2021/12/10	3	71.27	23	71.07	71.90	-20	555	-3.60%
2021/12/09	37	70.98	0	0.00	71.50	37	555	6.67%
2021/12/08	0	0.00	5	69.84	69.40	-5	549	-0.91%
2021/12/07	9	70.73	31	70.89	70.20	-22	547	-4.02%
2021/12/06	23	72.56	22	72.25	72.60	1	534	0.19%
2021/12/03	41	74.05	51	73.83	73.00	-10	531	-1.88%
2021/12/02	23	71.10	16	70.06	70.80	7	493	1.42%
2021/12/01	15	68.12	11	67.70	68.20	4	482	0.83%
2021/11/30	11	67.50	15	67.58	67.60	-4	484	-0.82%
2021/11/29	39	67.22	21	67.25	66.70	18	484	3.71%
2021/11/26	38	69.62	38	70.17	69.10	0	479	0.00%
2021/11/25	157	72.99	184	72.53	70.10	-27	466	-5.79%	大買/大賣/
2021/11/24	12	70.84	17	70.85	70.60	-5	422	-1.18%
2021/11/23	26	71.13	46	71.10	70.90	-20	418	-4.78%
2021/11/22	80	71.01	83	70.75	70.50	-3	406	-0.74%
2021/11/19	15	68.23	54	68.40	68.70	-39	390	-9.97%
2021/11/18	62	68.01	36	67.47	68.70	26	385	6.74%
2021/11/17	20	64.36	11	64.80	65.50	9	363	2.47%
2021/11/16	6	63.80	6	64.52	64.10	0	364	0.00%
2021/11/15	10	63.97	8	63.50	63.40	2	372	0.54%
2021/11/12	0	0.00	13	63.88	63.70	-13	385	-3.37%
2021/11/11	0	0.00	8	64.55	64.30	-8	395	-2.02%
2021/11/10	0	0.00	5	64.92	64.40	-5	410	-1.22%
2021/11/09	12	64.93	4	65.10	64.70	8	439	1.82%
2021/11/08	8	65.85	16	65.84	64.50	-8	447	-1.79%
2021/11/05	9	67.37	48	67.10	67.00	-39	457	-8.52%
2021/11/04	138	67.22	19	67.31	67.00	119	464	25.62%	大買/鉅額交易
2021/11/03	25	64.67	0	0.00	65.00	25	454	5.50%
2021/11/02	2	62.10	31	63.65	63.40	-29	452	-6.41%
2021/11/01	38	63.53	1	63.00	64.40	37	457	8.09%
2021/10/29	14	62.58	0	0.00	62.50	14	461	3.03%
2021/10/28	1	62.00	0	0.00	61.90	1	464	0.22%
2021/10/27	1	62.40	9	62.02	62.40	-8	468	-1.71%
2021/10/26	3	62.70	10	62.41	62.40	-7	475	-1.47%
2021/10/25	6	62.93	1	62.90	62.80	5	481	1.04%
2021/10/22	8	62.78	2	62.90	63.50	6	507	1.18%
2021/10/21	3	63.40	5	63.00	63.20	-2	530	-0.38%
2021/10/20	4	62.88	22	62.86	62.60	-18	555	-3.24%
2021/10/19	5	63.00	1	62.60	63.30	4	570	0.70%
2021/10/18	0	0.00	6	62.18	62.10	-6	584	-1.03%
2021/10/15	14	62.89	0	0.00	63.20	14	604	2.32%
2021/10/13	0	0.00	16	62.14	61.80	-16	677	-2.36%
2021/10/12	2	62.35	27	62.69	62.70	-25	708	-3.53%
2021/10/08	1	64.00	11	63.96	63.50	-10	753	-1.33%
2021/10/07	15	64.28	2	64.00	63.80	13	788	1.65%
2021/10/06	2	65.05	26	64.72	63.60	-24	845	-2.84%
2021/10/05	35	65.83	17	64.84	65.60	18	928	1.94%
2021/10/04	34	65.08	11	65.24	65.80	23	937	2.45%
2021/10/01	17	67.96	86	67.90	65.60	-69	940	-7.33%
2021/09/30	129	66.87	47	67.93	69.10	82	942	8.70%	大買/
2021/09/29	12	66.36	45	65.72	65.00	-33	948	-3.48%
2021/09/28	29	67.38	18	67.21	67.40	11	983	1.12%
2021/09/27	29	67.05	33	67.43	67.30	-4	992	-0.40%
2021/09/24	52	66.17	6	65.97	66.80	46	995	4.62%
2021/09/23	14	65.25	2	65.60	65.40	12	993	1.21%
2021/09/22	41	64.78	0	0.00	65.20	41	995	4.12%
2021/09/17	37	64.02	0	0.00	65.00	37	995	3.72%
2021/09/16	0	0.00	1	64.10	64.30	-1	996	-0.10%
2021/09/15	5	64.14	0	0.00	64.10	5	998	0.50%
2021/09/14	1	65.20	79	64.67	63.80	-78	1,006	-7.75%
2021/09/13	9	65.10	7	65.59	66.30	2	1,005	0.20%
2021/09/10	24	64.79	9	64.58	64.40	15	1,008	1.49%
2021/09/09	34	63.21	7	63.39	63.90	27	1,009	2.68%
2021/09/08	25	61.78	52	62.16	61.30	-27	1,013	-2.66%
2021/09/07	21	63.66	19	63.60	63.20	2	1,019	0.20%
2021/09/06	17	66.16	24	66.28	65.10	-7	1,019	-0.69%
2021/09/03	19	67.42	12	67.12	67.00	7	1,015	0.69%
2021/09/02	18	67.32	36	67.07	67.00	-18	1,013	-1.78%
2021/09/01	76	66.53	2	66.50	66.80	74	1,015	7.29%
2021/08/31	4	66.00	24	65.60	65.70	-20	1,015	-1.97%
2021/08/30	12	66.00	0	0.00	66.00	12	1,021	1.17%
2021/08/27	9	65.49	6	65.40	65.40	3	1,030	0.29%
2021/08/26	0	0.00	11	65.70	65.30	-11	1,045	-1.05%
2021/08/25	4	66.33	8	65.86	66.00	-4	1,059	-0.38%
2021/08/24	14	64.66	9	63.84	65.00	5	1,064	0.47%
2021/08/23	22	63.95	11	64.10	63.90	11	1,072	1.03%
2021/08/20	5	61.92	46	62.35	63.10	-41	1,076	-3.81%
2021/08/19	64	63.19	54	63.01	62.50	10	1,073	0.93%
2021/08/18	79	61.77	163	61.21	63.00	-84	1,066	-7.87%	大賣/
2021/08/17	86	59.72	61	60.16	60.20	25	1,060	2.36%
2021/08/16	137	59.41	61	58.86	60.20	76	1,056	7.19%	大買/
2021/08/13	87	61.54	79	61.88	60.50	8	1,047	0.76%
2021/08/12	11	65.15	7	65.40	65.00	4	1,021	0.39%
2021/08/11	23	65.26	16	65.89	66.00	7	1,019	0.69%
2021/08/10	27	69.41	27	69.24	67.30	0	1,023	0.00%
2021/08/09	6	68.85	11	68.73	68.50	-5	1,048	-0.48%
2021/08/06	1	69.80	6	69.72	69.60	-5	1,054	-0.47%
2021/08/05	4	69.95	19	69.89	69.60	-15	1,066	-1.41%
2021/08/04	13	71.00	19	70.32	70.70	-6	1,090	-0.55%
2021/08/03	2	69.20	24	69.03	69.10	-22	1,101	-2.00%
2021/08/02	0	0.00	6	68.65	69.00	-6	1,111	-0.54%
2021/07/30	2	70.20	77	69.75	69.10	-75	1,129	-6.64%
2021/07/29	14	70.36	13	69.18	70.50	1	1,128	0.09%
2021/07/28	86	69.17	87	69.53	69.10	-1	1,137	-0.09%
2021/07/27	25	74.93	86	75.82	72.50	-61	1,139	-5.35%
2021/07/26	161	75.00	123	74.70	75.80	38	1,127	3.37%	大買/大賣/
2021/07/23	41	73.22	16	73.44	73.00	25	1,111	2.25%
2021/07/22	36	74.27	55	74.13	72.50	-19	1,106	-1.72%
2021/07/21	32	73.86	39	74.26	73.00	-7	1,099	-0.64%
2021/07/20	41	75.59	29	75.50	74.70	12	1,088	1.10%
2021/07/19	91	79.70	144	79.50	77.80	-53	1,062	-4.99%	大賣/
2021/07/16	103	78.10	101	77.37	78.70	2	1,037	0.19%	大買/大賣/
2021/07/15	56	78.67	101	77.50	78.80	-45	1,007	-4.47%	大賣/
2021/07/14	103	76.86	67	75.07	76.00	36	967	3.72%	大買/
2021/07/13	32	75.63	224	77.76	73.50	-192	935	-20.52%	大賣/鉅額交易
2021/07/12	254	75.26	135	74.91	77.70	119	881	13.49%	大買/大賣/鉅額交易
2021/07/09	18	68.68	6	68.02	70.70	12	797	1.50%
2021/07/08	13	68.78	60	69.68	68.70	-47	797	-5.89%
2021/07/07	58	69.86	31	69.61	69.60	27	792	3.41%
2021/07/06	17	69.10	124	69.28	69.00	-107	785	-13.62%	大賣/鉅額交易
2021/07/05	93	70.04	75	69.83	70.20	18	778	2.31%
2021/07/02	61	67.43	23	66.77	67.90	38	755	5.03%
2021/07/01	8	67.29	106	66.84	66.60	-98	767	-12.76%	大賣/
2021/06/30	47	68.00	40	67.50	67.20	7	780	0.90%
2021/06/29	42	67.28	74	67.24	67.20	-32	781	-4.10%
2021/06/28	10	67.49	29	67.53	67.30	-19	795	-2.39%
2021/06/25	23	68.35	36	68.20	68.40	-13	815	-1.59%
2021/06/24	4	68.40	20	67.88	67.60	-16	819	-1.95%
2021/06/23	68	68.06	2	67.00	68.30	66	821	8.03%
2021/06/22	6	68.65	21	68.69	68.00	-15	824	-1.82%
2021/06/21	4	68.75	19	69.28	68.80	-15	832	-1.80%
2021/06/18	5	70.76	20	70.18	70.30	-15	857	-1.75%
2021/06/17	49	70.44	17	70.76	70.60	32	866	3.69%
2021/06/16	21	68.89	12	68.73	69.40	9	871	1.03%
2021/06/15	4	69.85	5	70.22	69.80	-1	877	-0.11%
2021/06/11	5	71.48	6	70.98	70.20	-1	886	-0.11%
2021/06/10	9	70.53	0	0.00	71.30	9	919	0.98%
2021/06/09	3	70.03	15	70.22	69.70	-12	989	-1.21%
2021/06/08	2	70.50	16	71.63	70.90	-14	1,006	-1.39%
2021/06/07	24	71.45	9	71.56	71.00	15	1,012	1.48%
2021/06/04	18	74.44	139	74.31	73.50	-121	1,017	-11.89%	大賣/鉅額交易
2021/06/03	143	73.65	54	75.29	76.10	89	1,023	8.69%	大買/
2021/06/02	63	71.11	47	72.62	70.50	16	1,014	1.58%
2021/06/01	31	74.78	38	75.24	73.60	-7	1,004	-0.70%
2021/05/28	4	72.25	21	72.10	71.90	-17	994	-1.71%
2021/05/27	5	71.92	25	71.12	71.00	-20	998	-2.00%
2021/05/26	1	71.90	19	71.64	71.80	-18	1,002	-1.80%
2021/05/25	28	71.88	29	71.32	71.90	-1	1,006	-0.10%
2021/05/24	78	69.78	21	69.20	68.90	57	1,010	5.64%
2021/05/21	19	69.42	13	68.77	69.60	6	1,023	0.59%
2021/05/20	1	67.90	4	67.50	67.80	-3	1,033	-0.29%
2021/05/19	4	67.45	66	67.13	67.40	-62	1,040	-5.96%
2021/05/18	74	65.61	6	64.27	67.00	68	1,043	6.52%
2021/05/17	9	63.77	6	62.35	61.40	3	1,037	0.29%
2021/05/14	17	71.18	48	69.30	68.20	-31	1,008	-3.07%
2021/05/13	38	67.09	12	66.42	67.90	26	994	2.62%
2021/05/12	159	69.16	89	69.19	68.70	70	987	7.09%	大買/
2021/05/11	23	74.48	21	74.80	72.30	2	974	0.21%
2021/05/10	10	79.35	79	80.05	78.60	-69	975	-7.07%
2021/05/07	75	78.54	81	79.07	81.80	-6	971	-0.62%
2021/05/06	52	74.43	30	74.16	74.80	22	956	2.30%
2021/05/05	48	76.28	32	76.05	73.20	16	954	1.68%
2021/05/04	52	73.47	18	76.47	73.00	34	960	3.54%
2021/05/03	11	80.24	15	80.65	79.00	-4	938	-0.43%
2021/04/29	5	82.02	5	83.60	81.80	0	937	0.00%
2021/04/28	4	82.90	7	84.13	83.00	-3	949	-0.32%
2021/04/27	8	81.76	9	81.53	81.00	-1	998	-0.10%
2021/04/26	8	82.00	20	81.90	82.00	-12	1,022	-1.17%
2021/04/23	11	81.76	4	81.95	81.40	7	1,032	0.68%
2021/04/22	11	81.34	16	84.46	81.00	-5	1,077	-0.46%
2021/04/21	0	0.00	3	85.40	85.10	-3	1,097	-0.27%
2021/04/20	2	86.45	12	85.20	86.00	-10	1,152	-0.87%
2021/04/19	13	85.45	8	85.45	85.20	5	1,158	0.43%
2021/04/16	3	86.70	9	86.28	85.50	-6	1,162	-0.52%
2021/04/15	4	86.60	0	0.00	86.60	4	1,196	0.33%
2021/04/14	7	85.26	0	0.00	85.80	7	1,230	0.57%
2021/04/13	0	0.00	4	90.00	87.20	-4	1,329	-0.30%
2021/04/12	3	89.83	3	90.47	89.00	0	1,349	0.00%
2021/04/09	14	94.00	7	93.10	91.00	7	1,400	0.50%
2021/04/08	4	93.30	10	93.47	92.90	-6	1,407	-0.43%
2021/04/07	7	92.77	13	93.22	94.80	-6	1,414	-0.42%
2021/04/06	7	93.56	27	93.03	93.70	-20	1,409	-1.42%
2021/03/31	11	92.98	11	91.94	91.90	0	1,467	0.00%
2021/03/30	0	0.00	11	90.63	92.80	-11	1,464	-0.75%
2021/03/29	0	0.00	6	89.70	88.70	-6	1,454	-0.41%
2021/03/26	10	88.66	5	88.32	89.10	5	1,461	0.34%
2021/03/25	13	89.23	84	88.65	87.70	-71	1,468	-4.83%
2021/03/24	81	89.50	7	89.06	89.50	74	1,476	5.01%
2021/03/23	26	88.96	22	91.67	87.90	4	1,479	0.27%
2021/03/22	24	92.63	21	92.39	91.60	3	1,481	0.20%
2021/03/19	18	92.69	11	92.61	92.10	7	1,500	0.47%
2021/03/18	9	92.60	2	92.75	93.10	7	1,514	0.46%
2021/03/17	4	91.78	4	91.63	91.80	0	1,573	0.00%
2021/03/16	28	91.69	25	93.14	90.80	3	1,708	0.18%
2021/03/15	93	91.70	165	91.82	93.50	-72	1,857	-3.88%	大賣/
2021/03/12	35	87.02	37	87.64	88.60	-2	1,976	-0.10%
2021/03/11	30	85.32	38	85.16	85.60	-8	2,149	-0.37%
2021/03/10	18	81.87	22	82.01	83.80	-4	2,191	-0.18%
2021/03/09	7	80.06	38	80.80	79.70	-31	2,197	-1.41%
2021/03/08	21	85.02	14	84.16	82.20	7	2,194	0.32%
2021/03/05	4	84.70	12	84.40	83.90	-8	2,200	-0.36%
2021/03/04	3	86.40	32	85.38	84.90	-29	2,216	-1.31%
2021/03/03	15	84.63	19	84.05	86.00	-4	2,271	-0.18%
2021/03/02	9	86.52	8	85.18	84.60	1	2,286	0.04%
2021/02/26	11	84.82	0	0.00	84.50	11	2,297	0.48%
2021/02/25	0	0.00	1	86.20	85.40	-1	2,311	-0.04%
2021/02/24	4	86.85	6	86.23	85.50	-2	2,330	-0.09%
2021/02/23	3	85.80	6	86.98	88.00	-3	2,333	-0.13%
2021/02/22	28	85.41	3	84.90	86.90	25	2,394	1.04%
2021/02/19	22	83.65	0	0.00	84.00	22	2,389	0.92%
2021/02/18	13	83.50	27	82.81	83.00	-14	2,399	-0.58%
2021/02/17	6	82.42	28	83.54	83.80	-22	2,409	-0.91%
2021/02/05	0	0.00	2	82.65	81.10	-2	2,404	-0.08%
2021/02/04	1	82.50	1	81.80	83.40	0	2,406	0.00%
2021/02/03	2	82.55	3	82.57	82.30	-1	2,409	-0.04%
2021/01/27	0	0.00	2	84.50	83.50	-2	2,412	-0.08%
2021/01/26	0	0.00	8	84.20	84.40	-8	2,417	-0.33%
2021/01/22	18	84.27	0	0.00	84.70	18	2,414	0.75%
2021/01/20	14	87.24	2	83.40	82.70	12	2,422	0.50%
2021/01/15	7	91.30	0	0.00	91.70	7	2,446	0.29%
2021/01/14	0	0.00	21	96.53	95.30	-21	2,528	-0.83%
2021/01/13	20	90.48	5	94.60	95.20	15	2,715	0.55%
2021/01/12	1	92.00	19	91.20	89.70	-18	2,674	-0.67%
2021/01/11	7	91.54	0	0.00	91.90	7	2,667	0.26%
2021/01/08	9	91.17	0	0.00	91.50	9	2,668	0.34%
2021/01/07	47	92.72	8	91.10	93.40	39	2,653	1.47%
2021/01/06	57	96.99	35	97.94	89.90	22	2,634	0.84%
2021/01/05	33	99.59	26	99.71	99.30	7	2,527	0.28%
2021/01/04	40	100.23	20	99.88	99.40	20	2,517	0.79%
2020/12/31	2	98.15	0	0.00	97.70	2	2,476	0.08%
2020/12/30	24	97.45	0	0.00	97.50	24	2,494	0.96%
2020/12/29	22	96.33	0	0.00	96.10	22	2,544	0.86%
2020/12/28	7	96.60	77	97.06	96.40	-70	2,551	-2.74%
2020/12/25	0	0.00	23	93.35	96.80	-23	2,532	-0.91%
2020/12/24	14	91.71	30	91.52	91.10	-16	2,505	-0.64%
2020/12/23	0	0.00	9	90.18	90.90	-9	2,508	-0.36%
2020/12/22	0	0.00	79	89.10	88.30	-79	2,545	-3.10%
2020/12/21	2	88.60	22	89.84	89.20	-20	2,554	-0.78%
2020/12/18	0	0.00	153	90.77	89.10	-153	2,566	-5.96%	大賣/鉅額交易
2020/12/17	0	0.00	116	90.70	91.80	-116	2,567	-4.52%	大賣/鉅額交易
2020/12/16	32	91.18	246	90.86	92.00	-214	2,569	-8.33%	大賣/鉅額交易
2020/12/15	21	88.08	169	88.69	87.50	-148	2,567	-5.76%	大賣/鉅額交易
2020/12/14	5	90.90	151	90.70	89.80	-146	2,663	-5.48%	大賣/鉅額交易
2020/12/11	49	90.65	1	90.50	91.30	48	2,758	1.74%
2020/12/10	169	94.80	6	98.57	92.00	163	2,887	5.65%	大買/鉅額交易
2020/12/09	256	97.70	2	93.10	96.20	254	2,949	8.61%	大買/鉅額交易
2020/12/08	177	90.89	168	91.28	92.50	9	3,068	0.29%	大買/大賣/
2020/12/07	201	88.65	131	87.31	89.80	70	3,099	2.26%	大買/大賣/
2020/12/04	355	80.05	0	0.00	81.70	355	2,979	11.92%	大買/鉅額交易
2020/12/03	46	79.83	58	78.86	78.10	-12	3,001	-0.40%
2020/12/02	133	78.92	13	78.53	78.80	120	3,338	3.59%	大買/鉅額交易
2020/12/01	38	78.21	0	0.00	77.90	38	3,588	1.06%
2020/11/30	62	79.64	0	0.00	79.00	62	3,729	1.66%
2020/11/27	0	0.00	76	79.89	79.00	-76	3,762	-2.02%
2020/11/26	59	77.62	0	0.00	79.00	59	3,706	1.59%
2020/11/25	61	77.14	0	0.00	76.10	61	3,702	1.65%
2020/11/24	31	77.20	0	0.00	76.90	31	3,703	0.84%
2020/11/23	108	77.78	0	0.00	77.80	108	3,697	2.92%	大買/鉅額交易
2020/11/20	19	76.61	24	76.60	76.10	-5	3,678	-0.14%
2020/11/19	36	77.16	46	76.99	76.40	-10	3,675	-0.27%
2020/11/18	21	74.47	0	0.00	74.40	21	3,624	0.58%
2020/11/17	5	74.30	7	74.50	73.80	-2	3,625	-0.06%
2020/11/16	122	72.18	0	0.00	74.10	122	3,631	3.36%	大買/鉅額交易
2020/11/13	10	70.80	0	0.00	71.30	10	3,621	0.28%
2020/11/12	4	71.40	50	70.70	70.50	-46	3,621	-1.27%
2020/11/11	21	71.65	13	71.45	71.50	8	3,616	0.22%
2020/11/10	0	0.00	77	71.64	70.90	-77	3,621	-2.13%
2020/11/09	104	71.87	0	0.00	72.60	104	3,627	2.87%	大買/鉅額交易
2020/11/06	0	0.00	44	71.56	70.90	-44	3,636	-1.21%
2020/11/05	18	71.55	10	71.52	72.20	8	3,632	0.22%
2020/11/04	0	0.00	28	70.58	71.00	-28	3,633	-0.77%
2020/11/03	17	71.78	9	71.56	70.70	8	3,658	0.22%
2020/11/02	8	70.53	34	70.10	70.50	-26	3,707	-0.70%
2020/10/30	5	71.32	49	71.17	70.20	-44	3,757	-1.17%
2020/10/29	19	71.86	4	71.15	71.70	15	3,756	0.40%
2020/10/28	4	72.85	43	73.37	72.50	-39	3,746	-1.04%
2020/10/27	14	74.41	38	73.33	73.30	-24	3,741	-0.64%
2020/10/26	0	0.00	34	79.01	77.00	-34	3,701	-0.92%
2020/10/23	12	79.03	3	78.57	78.10	9	3,674	0.24%
2020/10/22	70	78.11	179	78.14	78.00	-109	3,663	-2.98%	大賣/鉅額交易
2020/10/21	365	78.44	27	77.44	78.50	338	3,557	9.50%	大買/鉅額交易
2020/10/20	46	71.81	0	0.00	72.00	46	3,373	1.36%
2020/10/19	34	70.66	0	0.00	70.40	34	3,382	1.01%
2020/10/16	35	69.89	40	69.83	70.40	-5	3,420	-0.15%
2020/10/15	8	70.56	0	0.00	69.70	8	3,450	0.23%
2020/10/14	18	70.05	0	0.00	71.00	18	3,443	0.52%
2020/10/13	12	68.80	0	0.00	68.90	12	3,460	0.35%
2020/10/12	9	69.80	0	0.00	68.80	9	3,473	0.26%
2020/10/06	112	68.66	0	0.00	69.50	112	3,530	3.17%	大買/鉅額交易
2020/09/30	0	0.00	126	72.15	71.60	-126	3,491	-3.61%	大賣/鉅額交易
2020/09/25	0	0.00	165	67.99	70.60	-165	3,710	-4.45%	大賣/鉅額交易
2020/09/17	2	76.90	287	78.07	76.70	-285	3,841	-7.42%	大賣/鉅額交易
2020/09/16	0	0.00	163	78.13	77.80	-163	3,740	-4.36%	大賣/鉅額交易
2020/09/15	0	0.00	192	78.82	79.00	-192	3,633	-5.28%	大賣/鉅額交易
2020/09/14	3	80.10	114	77.47	81.20	-111	3,452	-3.22%	大賣/鉅額交易
2020/09/11	62	79.46	100	77.79	73.90	-38	3,269	-1.16%
2020/09/10	88	77.07	140	76.45	77.50	-52	3,043	-1.71%	大賣/
2020/09/09	7	66.50	108	68.66	70.50	-101	2,878	-3.51%	大賣/鉅額交易
2020/09/08	51	69.00	30	68.85	68.80	21	2,838	0.74%
2020/09/07	386	76.44	141	70.93	70.00	245	2,801	8.75%	大買/大賣/鉅額交易
2020/09/04	74	72.81	15	73.36	74.10	59	2,558	2.31%
2020/09/03	107	66.91	45	65.67	67.40	62	2,390	2.59%	大買/
2020/09/02	2	58.40	0	0.00	61.30	2	2,263	0.09%
2020/09/01	24	57.88	0	0.00	57.90	24	2,247	1.07%
2020/08/31	68	58.14	0	0.00	57.90	68	2,272	2.99%
2020/08/28	31	57.40	4	57.10	57.10	27	2,307	1.17%
2020/08/27	50	57.01	3	56.33	56.30	47	2,325	2.02%
2020/08/26	58	56.10	0	0.00	55.90	58	2,311	2.51%
2020/08/25	14	56.74	11	56.18	56.00	3	2,306	0.13%
2020/08/24	99	55.86	12	55.79	56.90	87	2,290	3.80%
2020/08/21	13	53.72	38	52.48	53.80	-25	2,262	-1.11%
2020/08/20	51	49.29	61	51.74	50.90	-10	2,250	-0.44%
2020/08/19	18	53.73	7	53.40	52.90	11	2,227	0.49%
2020/08/18	50	54.76	1	55.10	54.30	49	2,219	2.21%
2020/08/17	23	55.33	0	0.00	55.30	23	2,211	1.04%
2020/08/14	17	55.58	45	56.01	55.30	-28	2,204	-1.27%
2020/08/13	12	56.02	55	56.29	55.30	-43	2,192	-1.96%
2020/08/12	8	55.71	21	53.99	56.90	-13	2,173	-0.60%
2020/08/11	7	53.13	9	53.23	54.00	-2	2,149	-0.09%
2020/08/10	11	54.44	0	0.00	53.80	11	2,134	0.52%
2020/08/07	15	56.63	6	56.67	55.20	9	2,123	0.42%
2020/08/06	39	59.02	0	0.00	58.10	39	2,088	1.87%
2020/08/05	41	56.64	1	56.50	59.70	40	2,029	1.97%
2020/08/04	46	54.10	0	0.00	54.50	46	1,971	2.33%
2020/08/03	7	53.50	4	53.63	53.40	3	1,960	0.15%
2020/07/31	16	53.18	0	0.00	53.40	16	1,952	0.82%
2020/07/30	0	0.00	78	52.94	53.10	-78	1,949	-4.00%
2020/07/29	15	50.65	0	0.00	52.00	15	1,940	0.77%
2020/07/28	11	51.91	41	51.55	50.50	-30	1,933	-1.55%
2020/07/27	27	54.52	45	55.48	52.90	-18	1,905	-0.94%
2020/07/24	112	57.14	27	56.46	55.10	85	1,880	4.52%	大買/
2020/07/23	35	58.23	6	58.80	58.10	29	1,843	1.57%
2020/07/22	79	57.47	2	57.60	58.80	77	1,817	4.24%
2020/07/21	22	55.20	6	55.05	56.20	16	1,772	0.90%
2020/07/20	0	0.00	25	53.10	54.00	-25	1,735	-1.44%
2020/07/17	13	51.96	141	53.05	53.00	-128	1,717	-7.45%	大賣/鉅額交易
2020/07/16	17	52.80	27	53.86	52.40	-10	1,684	-0.59%
2020/07/15	29	54.19	277	55.18	53.80	-248	1,662	-14.91%	大賣/鉅額交易
2020/07/14	0	0.00	59	53.86	54.50	-59	1,590	-3.71%
2020/07/13	0	0.00	70	52.26	52.60	-70	1,545	-4.53%
2020/07/08	0	0.00	36	53.86	54.40	-36	1,479	-2.43%
2020/07/07	35	55.82	38	54.04	53.10	-3	1,435	-0.21%
2020/07/06	51	59.46	23	58.04	57.20	28	1,348	2.08%
2020/07/03	28	54.99	25	56.66	57.30	3	1,201	0.25%
2020/07/01	0	0.00	3	51.13	51.90	-3	1,046	-0.29%
2020/06/30	0	0.00	5	48.56	49.70	-5	980	-0.51%
2020/06/19	20	48.23	10	49.14	47.70	10	886	1.13%
2020/06/18	44	47.10	10	47.79	48.15	34	870	3.90%
2020/06/16	2	48.33	12	47.88	50.00	-10	773	-1.29%
2020/06/15	0	0.00	16	47.37	46.75	-16	724	-2.21%
2020/06/12	3	45.45	73	46.31	47.25	-70	701	-9.98%
2020/06/11	6	47.03	20	48.92	46.00	-14	681	-2.06%
2020/06/10	6	47.03	0	0.00	47.05	6	572	1.05%
2020/06/09	53	43.31	0	0.00	42.80	53	485	10.91%
2020/06/08	22	43.95	14	44.58	43.40	8	464	1.72%
2020/06/05	17	41.12	28	42.19	41.90	-11	425	-2.59%
2020/06/04	30	39.59	25	39.45	41.00	5	392	1.27%
2020/06/03	19	35.22	27	36.50	37.40	-8	340	-2.35%
2020/06/02	3	33.68	0	0.00	34.00	3	301	0.99%
2020/06/01	9	33.64	0	0.00	33.90	9	303	2.97%
2020/05/29	7	33.05	0	0.00	33.10	7	302	2.32%
2020/05/28	3	32.93	4	32.85	32.80	-1	300	-0.33%
2020/05/27	3	33.47	0	0.00	33.05	3	300	1.00%
2019/12/27	0.7	33.45	0	0.00	33.45	0.7	215	0.35%
2019/12/03	0	0.00	0.1	33.55	33.70	-0.1	338	-0.02%
2019/11/14	0	0.00	2	31.05	31.10	-2	329	-0.61%
2019/11/13	0	0.00	2	30.93	31.25	-2	329	-0.61%
2019/11/11	0	0.00	2	31.75	31.20	-2	327	-0.61%
2019/11/08	0	0.00	1	33.00	32.80	-1	325	-0.31%
2019/11/06	0	0.00	4	32.28	32.20	-4	319	-1.25%
2019/11/05	0	0.00	1	32.75	32.80	-1	317	-0.32%
2019/10/28	2	34.88	0	0.00	35.90	2	313	0.64%
2019/10/21	3	35.55	0	0.00	35.20	3	313	0.96%
2019/10/18	32	34.74	0	0.00	35.00	32	305	10.47%
2019/10/17	25	33.77	0	0.00	34.15	25	300	8.31%
2019/10/16	14	33.60	0	0.00	33.50	14	300	4.66%
2019/10/15	10	33.50	0	0.00	33.55	10	298	3.35%
2019/10/08	8	33.85	0	0.00	33.60	8	293	2.73%
2019/10/07	12	34.65	6	34.30	34.10	6	291	2.06%
2019/10/04	6	35.90	0	0.00	35.25	6	286	2.09%
2019/10/03	20	34.41	0	0.00	34.45	20	274	7.28%
2019/10/02	15	33.77	2	33.98	34.40	13	273	4.75%
2019/10/01	10	32.75	2	32.43	32.30	8	267	2.99%
2019/09/27	8	33.80	0	0.00	33.40	8	267	2.99%
2019/09/26	14	33.55	0	0.00	33.50	14	267	5.24%
2019/09/25	22	33.91	0	0.00	32.85	22	264	8.32%
2019/09/24	8	33.55	0	0.00	33.35	8	262	3.04%
2019/09/05	28	29.04	0	0.00	29.15	28	124	22.42%
2019/08/28	26	28.82	0	0.00	29.00	26	121	21.41%
2019/08/08	10	29.00	0	0.00	29.20	10	123	8.07%
2019/07/29	32	29.97	0	0.00	29.95	32	123	25.94%
2019/07/02	32	29.05	0	0.00	29.00	32	128	24.92%
2019/06/06	3	28.70	0	0.00	28.65	3	171	1.75%
2019/06/05	8	28.64	0	0.00	28.65	8	171	4.66%
2019/06/04	13	28.62	0	0.00	28.70	13	172	7.55%
2019/06/03	7	28.55	0	0.00	28.70	7	170	4.10%
2019/05/31	7	28.63	0	0.00	28.70	7	175	3.99%
2019/05/30	7	28.65	0	0.00	28.80	7	178	3.93%
2019/05/29	7	28.76	0	0.00	28.95	7	187	3.73%
2019/05/28	5	28.85	0	0.00	28.95	5	198	2.51%
2019/05/27	10	28.75	0	0.00	29.00	10	203	4.93%
2019/05/15	16	29.10	0	0.00	29.45	16	248	6.44%
2019/05/08	5	30.00	0	0.00	30.15	5	248	2.01%
2019/05/02	15	29.89	0	0.00	30.30	15	257	5.83%
2019/04/30	5	29.40	0	0.00	29.30	5	260	1.92%
2019/04/26	3	29.88	0	0.00	29.90	3	270	1.11%
2019/04/25	14	30.04	0	0.00	30.10	14	269	5.20%
2019/04/24	10	30.00	0	0.00	29.90	10	270	3.70%
2019/04/23	21	30.02	0	0.00	30.15	21	269	7.79%
2019/04/22	15	30.10	0	0.00	30.25	15	268	5.58%
2019/04/19	9	30.10	0	0.00	29.80	9	268	3.35%
2019/04/18	16	29.95	0	0.00	30.00	16	270	5.91%
2019/04/12	21	30.00	0	0.00	29.90	21	268	7.83%
2019/04/11	14	29.80	0	0.00	29.95	14	268	5.21%
2019/04/10	14	30.01	0	0.00	30.05	14	267	5.24%
2019/04/09	36	30.01	0	0.00	30.00	36	267	13.45%
2019/04/08	17	30.22	0	0.00	30.00	17	266	6.38%
2019/04/02	19	30.69	0	0.00	30.90	19	261	7.25%
2019/04/01	7	29.77	0	0.00	29.65	7	254	2.75%
2019/03/29	0	0.00	15	29.02	29.15	-15	253	-5.92%
2019/03/27	15	29.30	19	29.31	29.20	-4	253	-1.58%
2019/03/26	11	29.43	0	0.00	29.35	11	257	4.27%
2019/03/25	0	0.00	19	29.45	29.40	-19	260	-7.31%
2019/03/21	0	0.00	6	29.89	29.75	-6	272	-2.20%
2019/03/20	0	0.00	33	30.05	29.90	-33	287	-11.49%
2019/03/19	0	0.00	11	30.29	30.20	-11	285	-3.85%
2019/03/13	1	30.85	6	30.61	30.50	-5	286	-1.74%
2019/03/12	0	0.00	27	30.92	31.05	-27	287	-9.39%
2019/03/07	0	0.00	1	30.90	30.90	-1	296	-0.34%
2019/03/06	0	0.00	13	30.60	31.60	-13	299	-4.33%
2019/03/04	7	31.81	3	31.55	31.80	4	295	1.35%
2019/02/20	31	30.55	0	0.00	32.00	31	266	11.64%
2019/02/19	3	28.90	0	0.00	29.40	3	252	1.19%
2019/01/22	4	32.05	0	0.00	32.15	4	327	1.22%
2019/01/10	9	31.32	0	0.00	31.50	9	367	2.45%
2019/01/09	1	30.70	0	0.00	30.90	1	370	0.27%
2019/01/02	7	30.85	0	0.00	31.00	7	435	1.61%
2018/12/21	9	31.05	0	0.00	31.25	9	462	1.95%
2018/12/19	6	32.05	0	0.00	31.70	6	462	1.30%
2018/12/17	2	32.50	0	0.00	32.70	2	458	0.44%
2018/12/14	2	33.00	0	0.00	33.00	2	454	0.44%
2018/12/13	5	31.31	0	0.00	32.50	5	444	1.13%
2018/12/05	29	29.64	0	0.00	30.00	29	422	6.86%
2018/12/03	5	30.05	0	0.00	30.00	5	420	1.19%
2018/11/29	43	29.98	0	0.00	29.90	43	412	10.42%
2018/11/26	20	27.82	17	27.74	28.20	3	406	0.74%
2018/11/23	8	27.05	0	0.00	27.00	8	402	1.99%
2018/11/22	16	27.13	7	27.00	27.10	9	401	2.24%
2018/11/21	9	27.01	0	0.00	27.30	9	398	2.26%
2018/11/20	20	27.06	0	0.00	27.05	20	397	5.03%
2018/11/19	0	0.00	2	26.90	27.40	-2	397	-0.50%
2018/11/14	89	27.63	0	0.00	27.40	89	387	22.96%
2018/11/13	2	26.80	0	0.00	27.40	2	383	0.52%
2018/11/12	16	27.80	0	0.00	27.70	16	375	4.26%
2018/11/08	30	28.92	0	0.00	28.80	30	365	8.21%
2018/11/07	32	29.26	0	0.00	29.00	32	364	8.78%
2018/11/06	29	29.97	0	0.00	29.30	29	373	7.76%
2018/11/02	35	30.21	0	0.00	31.00	35	360	9.72%
2018/11/01	35	28.00	0	0.00	28.50	35	344	10.15%
2018/10/30	20	27.81	0	0.00	28.20	20	335	5.96%
2018/10/29	20	27.74	0	0.00	28.20	20	336	5.93%
2018/10/26	10	28.61	0	0.00	28.30	10	332	3.01%
2018/10/25	20	28.66	0	0.00	28.95	20	329	6.07%
2018/10/24	27	29.74	0	0.00	29.80	27	327	8.25%
2018/10/23	36	31.07	0	0.00	30.55	36	336	10.70%
2018/10/22	28	30.89	0	0.00	31.30	28	333	8.38%
2018/10/19	19	29.25	0	0.00	30.10	19	330	5.74%
2018/08/13	1	38.45	0	0.00	37.50	1	665	0.15%
2018/08/03	0	0.00	25	42.02	42.00	-25	679	-3.68%
2018/08/02	0	0.00	1	41.90	42.00	-1	680	-0.15%
2018/07/24	3	43.95	0	0.00	43.75	3	694	0.43%
2018/07/23	5	44.10	0	0.00	43.60	5	707	0.71%
2018/07/20	0	0.00	33	43.84	43.50	-33	722	-4.57%
2018/07/04	5	42.36	0	0.00	42.95	5	823	0.61%
2018/07/03	31	43.37	37	42.68	42.00	-6	900	-0.67%
2018/07/02	2	43.60	0	0.00	43.00	2	897	0.22%
2018/06/29	0	0.00	100	42.94	43.00	-100	894	-11.18%
2018/06/19	0	0.00	80	43.91	43.65	-80	841	-9.51%
2018/06/14	0	0.00	36	40.85	41.35	-36	827	-4.35%
2018/06/13	0	0.00	79	41.22	41.30	-79	823	-9.59%
2018/06/11	0	0.00	29	39.66	39.05	-29	794	-3.65%
2018/06/08	0	0.00	31	40.07	39.55	-31	795	-3.90%
2018/06/06	0	0.00	117	38.46	38.50	-117	800	-14.61%	大賣/鉅額交易
2018/06/05	0	0.00	52	39.62	39.45	-52	796	-6.53%
2018/06/04	0	0.00	156	40.87	41.00	-156	789	-19.76%	大賣/鉅額交易
2018/06/01	0	0.00	27	38.03	38.05	-27	783	-3.45%
2018/05/31	14	38.36	25	38.28	38.00	-11	823	-1.34%
2018/05/30	8	38.00	0	0.00	38.00	8	840	0.95%
2018/05/28	5	38.90	19	38.51	38.40	-14	890	-1.57%
2018/05/25	2	39.20	0	0.00	38.80	2	909	0.22%
2018/05/24	3	39.65	18	39.42	39.10	-15	932	-1.61%
2018/05/23	2	39.60	4	39.95	39.60	-2	945	-0.21%
2018/05/22	13	40.12	0	0.00	40.20	13	967	1.34%
2018/05/21	9	39.93	20	40.00	40.00	-11	984	-1.12%
2018/05/18	0	0.00	46	38.92	38.90	-46	992	-4.63%
2018/05/17	0	0.00	18	38.44	38.40	-18	1,005	-1.79%
2018/05/16	2	38.53	31	38.71	38.50	-29	1,019	-2.84%
2018/05/15	0	0.00	17	39.89	38.95	-17	1,045	-1.63%
2018/05/14	10	39.86	30	40.07	39.50	-20	1,089	-1.84%
2018/05/11	0	0.00	7	40.70	40.70	-7	1,120	-0.62%
2018/05/10	0	0.00	48	41.95	41.95	-48	1,131	-4.24%
2018/05/09	0	0.00	13	41.18	41.95	-13	1,188	-1.09%
2018/05/08	5	40.90	10	41.36	40.90	-5	1,199	-0.42%
2018/05/03	2	38.75	25	38.76	38.75	-23	1,271	-1.81%
2018/05/02	0	0.00	34	39.95	39.90	-34	1,349	-2.52%
2018/04/27	9	37.80	0	0.00	37.80	9	1,405	0.64%
2018/04/26	19	38.00	12	38.53	38.00	7	1,396	0.50%
2018/04/24	0	0.00	10	40.40	40.10	-10	1,379	-0.72%
2018/03/20	0	0.00	13	43.77	43.85	-13	1,628	-0.80%
2018/03/19	0	0.00	14	44.79	44.50	-14	1,631	-0.86%
2018/03/16	0	0.00	28	45.00	45.25	-28	1,632	-1.72%
2018/03/15	0	0.00	20	45.31	45.40	-20	1,637	-1.22%
2018/03/14	3	45.52	35	45.40	45.70	-32	1,646	-1.94%
2018/03/13	1	45.85	19	45.29	45.45	-18	1,679	-1.07%
2018/03/12	1	46.05	0	0.00	45.80	1	1,749	0.06%
2018/03/09	2	46.48	0	0.00	46.35	2	1,790	0.11%
2018/03/08	1	47.00	0	0.00	46.95	1	1,802	0.06%
2018/03/07	2	47.65	0	0.00	46.50	2	1,807	0.11%
2018/03/06	7	48.25	10	48.05	48.05	-3	1,810	-0.17%
2018/03/02	19	50.00	0	0.00	49.50	19	1,830	1.04%
2018/03/01	97	49.34	0	0.00	49.90	97	1,826	5.31%
2018/02/27	6	48.40	0	0.00	48.20	6	1,800	0.33%
2018/02/09	0	0.00	14	41.54	42.20	-14	1,757	-0.80%
2018/02/08	0	0.00	4	42.51	42.90	-4	1,786	-0.22%
2018/02/07	0	0.00	18	42.87	42.90	-18	1,801	-1.00%
2018/02/06	0	0.00	36	45.13	42.85	-36	1,785	-2.02%
2018/02/05	0	0.00	9	45.80	47.60	-9	1,744	-0.52%
2018/02/01	0	0.00	10	47.54	47.00	-10	1,712	-0.58%
2018/01/29	0	0.00	12	47.50	47.45	-12	1,639	-0.73%
2018/01/26	49	45.89	0	0.00	47.25	49	1,585	3.09%
2018/01/25	22	47.30	76	46.33	45.10	-54	1,552	-3.48%
2018/01/24	2	44.80	23	44.77	45.55	-21	1,483	-1.42%
2018/01/23	3	43.27	3	42.95	43.95	0	1,457	0.00%
2018/01/11	4	42.41	0	0.00	42.30	4	1,551	0.26%
2018/01/10	2	42.70	4	42.43	42.10	-2	1,559	-0.13%
2018/01/09	9	42.37	0	0.00	42.30	9	1,570	0.57%
2018/01/08	18	44.62	11	43.48	42.70	7	1,591	0.44%
2018/01/05	1	44.60	18	45.00	44.15	-17	1,613	-1.05%
2018/01/04	54	44.96	0	0.00	45.30	54	1,602	3.37%
2018/01/03	15	42.95	70	44.59	45.40	-55	1,602	-3.43%
2018/01/02	3	40.37	0	0.00	41.80	3	1,635	0.18%