麗清 (3346)-台灣摩根士丹利券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
42.10
漲跌
▼1.95
漲幅
-4.43%
成交量
2,536張
產業
上市汽車類股
193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

麗清 (3346)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	33	41.56	19	42.18	42.10	14	1,756	0.80%
2024/04/18	79	44.08	11	44.13	44.05	68	1,733	3.92%
2024/04/17	24	44.11	4	44.00	44.05	20	1,745	1.15%
2024/04/16	0	0.00	68	44.38	43.85	-68	1,770	-3.84%
2024/04/15	12	46.70	17	46.50	46.20	-5	1,903	-0.26%
2024/04/12	7.1	48.09	0	0.00	47.55	7.1	1,897	0.37%
2024/04/11	19	48.37	74	48.16	47.90	-55	1,917	-2.87%
2024/04/10	4	47.91	48	47.62	47.60	-44	1,911	-2.30%
2024/04/09	2	48.05	13	48.05	48.05	-11	1,942	-0.57%
2024/04/08	21	48.05	34	47.94	48.20	-13	1,975	-0.66%
2024/04/03	13	48.55	16	48.38	48.35	-3	2,000	-0.15%
2024/04/02	2	49.15	45	48.78	48.70	-43	2,065	-2.08%
2024/04/01	78	48.60	43	48.41	48.70	35	2,202	1.59%
2024/03/29	1	48.10	21	47.79	47.60	-20	2,403	-0.83%
2024/03/28	0	0.00	136	48.39	48.15	-136	2,672	-5.09%	大賣/鉅額交易
2024/03/27	13	47.22	28	47.44	47.55	-15	3,194	-0.47%
2024/03/26	4	48.34	98	47.67	47.00	-94	3,454	-2.72%
2024/03/25	22	48.08	84.1	48.05	47.90	-62.1	3,441	-1.80%
2024/03/22	4	48.00	48	47.78	48.00	-44	3,466	-1.27%
2024/03/21	0	0.00	64	47.99	47.85	-64	3,509	-1.82%
2024/03/20	1	48.60	13	48.41	48.15	-12	3,618	-0.33%
2024/03/19	1	48.95	1	48.70	48.60	0	3,766	0.00%
2024/03/18	0	0.00	3	48.53	49.00	-3	3,811	-0.08%
2024/03/15	0	0.00	31	48.45	48.05	-31	3,838	-0.81%
2024/03/14	0	0.00	48	49.16	48.85	-48	3,885	-1.24%
2024/03/13	372	50.16	43	50.23	49.55	329	3,904	8.43%	大買/鉅額交易
2024/03/12	30	50.65	12	50.46	50.50	18	3,899	0.46%
2024/03/11	34	50.50	39	50.06	50.40	-5	3,890	-0.13%
2024/03/08	256	49.92	78	49.38	49.25	178	3,868	4.60%	大買/鉅額交易
2024/03/07	6	52.00	121	48.38	48.05	-115	3,797	-3.03%	大賣/鉅額交易
2024/03/06	0	0.00	30	51.96	51.90	-30	3,686	-0.81%
2024/03/05	19	51.02	0	0.00	51.80	19	3,651	0.52%
2024/03/04	41	51.28	11	51.24	51.30	30	3,634	0.83%
2024/03/01	81	51.50	0	0.00	51.50	81	3,608	2.24%
2024/02/29	89	51.23	0	0.00	51.40	89	3,587	2.48%
2024/02/27	99	50.51	0	0.00	50.40	99	3,565	2.78%
2024/02/26	19	50.83	0	0.00	50.80	19	3,543	0.54%
2024/02/23	6	49.88	5	49.98	49.75	1	3,512	0.03%
2024/02/22	0	0.00	4	50.83	50.40	-4	3,507	-0.11%
2024/02/21	14	49.24	0	0.00	49.10	14	3,444	0.41%
2024/02/20	10	49.00	5	49.01	49.15	5	3,442	0.15%
2024/02/19	9	49.84	1	49.60	49.50	8	3,444	0.23%
2024/02/16	31	49.49	0	0.00	49.80	31	3,445	0.90%
2024/02/15	33	47.68	0	0.00	47.70	33	3,422	0.96%
2024/02/05	16	47.48	1	47.65	47.65	15	3,420	0.44%
2024/02/02	12	48.41	11	48.33	48.20	1	3,452	0.03%
2024/02/01	12	48.26	8	48.26	48.20	4	3,482	0.11%
2024/01/31	14	48.84	0	0.00	48.65	14	3,488	0.40%
2024/01/30	12	48.88	7	48.80	48.90	5	3,489	0.14%
2024/01/29	3	49.18	6	49.13	49.10	-3	3,495	-0.09%
2024/01/26	9	48.74	0	0.00	48.50	9	3,504	0.26%
2024/01/25	36	49.57	0	0.00	49.40	36	3,508	1.03%
2024/01/24	89	50.00	0	0.00	49.70	89	3,536	2.52%
2024/01/23	17	49.75	26	49.54	49.70	-9	3,552	-0.25%
2024/01/22	22	48.60	7	48.86	49.10	15	3,551	0.42%
2024/01/19	0	0.00	12	48.08	48.00	-12	3,575	-0.34%
2024/01/18	0	0.00	1	47.75	48.10	-1	3,593	-0.03%
2024/01/17	15	47.97	26	48.53	47.95	-11	3,623	-0.30%
2024/01/16	31	49.77	31	49.88	49.60	0	3,613	0.00%
2024/01/15	35	50.21	13	50.40	50.30	22	3,616	0.61%
2024/01/12	49	49.88	47	49.84	49.40	2	3,635	0.06%
2024/01/11	4	49.95	9	49.79	50.20	-5	3,650	-0.14%
2024/01/10	84	49.80	12	49.43	49.50	72	3,708	1.94%
2024/01/09	0	0.00	609	50.60	49.85	-609	3,804	-16.01%	大賣/鉅額交易
2024/01/08	35	51.44	25	51.72	51.80	10	3,686	0.27%
2024/01/05	0	0.00	84	50.84	51.00	-84	3,773	-2.23%
2024/01/04	6	51.27	104	50.80	50.40	-98	3,873	-2.53%	大賣/
2024/01/03	7	51.27	18	51.54	51.20	-11	3,894	-0.28%
2024/01/02	18	53.19	136	52.92	52.90	-118	3,864	-3.05%	大賣/鉅額交易
2023/12/29	42	52.67	30	52.76	52.70	12	3,855	0.31%
2023/12/28	63	54.06	4	53.60	53.20	59	3,837	1.54%
2023/12/27	177	54.51	97	54.85	54.40	80	3,825	2.09%	大買/
2023/12/26	73	54.30	174	54.43	55.00	-101	3,681	-2.74%	大賣/鉅額交易
2023/12/25	624	54.69	181	54.19	53.90	443	3,465	12.78%	大買/大賣/鉅額交易
2023/12/22	534	54.19	301	54.21	53.10	233	3,201	7.28%	大買/大賣/鉅額交易
2023/12/21	499	51.49	20	50.91	51.80	479	2,656	18.03%	大買/鉅額交易
2023/12/20	0	0.00	8	47.35	47.45	-8	2,405	-0.33%
2023/12/19	1	46.90	2	47.70	47.20	-1	2,416	-0.04%
2023/12/18	0	0.00	6	48.14	48.35	-6	2,405	-0.25%
2023/12/15	19	49.43	353	49.25	49.50	-334	2,374	-14.07%	大賣/鉅額交易
2023/12/14	58	48.37	330	48.37	48.75	-272	2,280	-11.93%	大賣/鉅額交易
2023/12/13	21	46.70	342	46.67	46.60	-321	2,145	-14.96%	大賣/鉅額交易
2023/12/12	0	0.00	351	46.12	46.05	-351	2,116	-16.59%	大賣/鉅額交易
2023/12/11	0	0.00	506	46.98	46.60	-506	2,135	-23.69%	大賣/鉅額交易
2023/12/08	85	47.22	72	47.27	47.80	13	2,328	0.56%
2023/12/07	0	0.00	224	46.21	46.10	-224	2,470	-9.07%	大賣/鉅額交易
2023/12/06	9	46.43	41	46.31	46.15	-32	2,491	-1.28%
2023/12/05	0	0.00	32	46.24	46.05	-32	2,515	-1.27%
2023/12/04	0	0.00	122	47.04	46.85	-122	2,550	-4.78%	大賣/鉅額交易
2023/12/01	18	47.47	45	47.11	47.20	-27	2,544	-1.06%
2023/11/30	16	46.62	47	46.56	46.55	-31	2,532	-1.22%
2023/11/29	16	46.97	44	46.95	46.75	-28	2,538	-1.10%
2023/11/28	16	46.45	29	46.80	47.30	-13	2,546	-0.51%
2023/11/27	19	46.44	86	45.95	45.65	-67	2,537	-2.64%
2023/11/24	5	46.70	76	46.48	46.45	-71	2,535	-2.80%
2023/11/23	12	46.78	128	46.90	46.75	-116	2,531	-4.58%	大賣/鉅額交易
2023/11/22	33	47.12	52	47.03	47.10	-19	2,554	-0.74%
2023/11/21	36	46.75	41	46.63	46.50	-5	2,549	-0.20%
2023/11/20	4	46.68	37	46.65	46.55	-33	2,542	-1.30%
2023/11/17	27	46.49	16	46.45	46.40	11	2,536	0.43%
2023/11/16	6	46.58	26	46.14	46.15	-20	2,537	-0.79%
2023/11/15	17	47.16	67	47.03	47.00	-50	2,521	-1.98%
2023/11/14	2	46.30	83	46.35	46.20	-81	2,513	-3.22%
2023/11/13	34	46.34	41	46.00	46.00	-7	2,512	-0.28%
2023/11/10	8	45.97	68	46.17	45.80	-60	2,507	-2.39%
2023/11/09	0	0.00	171	47.84	47.40	-171	2,466	-6.93%	大賣/鉅額交易
2023/11/08	2	48.20	59	48.48	48.75	-57	2,466	-2.31%
2023/11/07	1	48.40	39	48.27	48.20	-38	2,466	-1.54%
2023/11/06	0	0.00	140	48.44	48.55	-140	2,498	-5.60%	大賣/鉅額交易
2023/11/03	4	48.63	90	48.06	47.85	-86	2,572	-3.34%
2023/11/02	10	48.25	82	48.12	48.30	-72	2,578	-2.79%
2023/11/01	80	47.71	79	48.70	47.40	1	2,577	0.04%
2023/10/31	44	49.24	74	49.85	49.05	-30	2,554	-1.17%
2023/10/30	17	51.12	36	50.66	50.40	-19	2,592	-0.73%
2023/10/27	5	49.90	69	50.79	49.90	-64	2,642	-2.42%
2023/10/26	15	52.20	43	51.49	51.00	-28	2,692	-1.04%
2023/10/25	1	51.00	42	52.17	51.70	-41	2,745	-1.49%
2023/10/24	3	49.88	35	49.91	50.70	-32	2,792	-1.15%
2023/10/23	23	50.12	45	49.81	49.85	-22	2,804	-0.78%
2023/10/20	20	49.99	67	49.78	49.80	-47	2,821	-1.67%
2023/10/19	37	52.15	40	51.82	51.70	-3	2,819	-0.11%
2023/10/18	16	51.65	158	52.30	51.70	-142	2,843	-4.99%	大賣/鉅額交易
2023/10/17	89	54.29	62	53.28	53.30	27	2,895	0.93%
2023/10/16	22	52.35	34	52.63	52.90	-12	2,862	-0.42%
2023/10/13	354	53.13	6	53.40	52.70	348	2,911	11.95%	大買/鉅額交易
2023/10/12	308	52.67	0	0.00	52.30	308	2,881	10.69%	大買/鉅額交易
2023/10/11	208	50.63	5	51.50	49.90	203	2,775	7.31%	大買/鉅額交易
2023/10/06	42	51.08	7	50.96	51.00	35	2,784	1.26%
2023/10/05	30	51.00	9	50.76	51.00	21	2,833	0.74%
2023/10/04	76	50.41	11	50.10	50.40	65	2,910	2.23%
2023/10/03	57	50.41	21	50.40	50.30	36	3,164	1.14%
2023/10/02	19	48.99	50	48.93	49.10	-31	3,265	-0.95%
2023/09/28	12	47.81	0	0.00	47.75	12	3,310	0.36%
2023/09/27	0	0.00	8	48.11	47.65	-8	3,392	-0.24%
2023/09/26	2	49.35	16	49.23	48.70	-14	3,444	-0.41%
2023/09/25	1	48.65	0	0.00	49.00	1	3,546	0.03%
2023/09/22	6	47.00	5	47.40	47.40	1	3,603	0.03%
2023/09/21	7	47.35	0	0.00	47.20	7	3,642	0.19%
2023/09/20	54	48.91	15	49.13	48.20	39	3,632	1.07%
2023/09/19	14	49.20	16	49.48	48.95	-2	3,645	-0.05%
2023/09/18	9	49.57	1	49.75	49.30	8	3,629	0.22%
2023/09/15	63	49.87	40	49.80	49.90	23	3,628	0.63%
2023/09/14	115	49.82	53	49.42	50.20	62	3,628	1.71%	大買/
2023/09/13	22	50.53	236	50.14	49.15	-214	3,596	-5.95%	大賣/鉅額交易
2023/09/12	162	49.83	86	49.48	50.30	76	3,399	2.24%	大買/
2023/09/11	3	49.65	125	48.03	46.85	-122	3,346	-3.65%	大賣/鉅額交易
2023/09/08	40	48.56	79	48.35	48.75	-39	3,464	-1.13%
2023/09/07	11	47.63	48	48.35	47.55	-37	3,616	-1.02%
2023/09/06	13	47.03	32	47.16	47.00	-19	3,811	-0.50%
2023/09/05	18	46.98	0	0.00	47.20	18	3,895	0.46%
2023/09/04	0	0.00	65	46.85	46.80	-65	4,011	-1.62%
2023/09/01	1	47.10	102	46.74	47.10	-101	4,124	-2.45%	大賣/鉅額交易
2023/08/31	6	45.53	28	45.29	45.70	-22	4,261	-0.52%
2023/08/30	7	44.37	0	0.00	44.85	7	4,262	0.16%
2023/08/29	100	43.87	0	0.00	44.00	100	4,271	2.34%
2023/08/28	70	43.58	0	0.00	43.55	70	4,301	1.63%
2023/08/25	13	45.71	0	0.00	45.15	13	4,269	0.30%
2023/08/24	15	46.25	0	0.00	45.85	15	4,265	0.35%
2023/08/23	46	45.98	0	0.00	46.00	46	4,261	1.08%
2023/08/22	114	46.19	0	0.00	45.50	114	4,268	2.67%	大買/鉅額交易
2023/08/21	65	46.41	0	0.00	46.40	65	4,264	1.52%
2023/08/18	14	46.78	4	46.86	46.40	10	4,272	0.23%
2023/08/17	15	45.74	3	46.29	47.25	12	4,288	0.28%
2023/08/16	36	45.86	3	45.78	46.30	33	4,295	0.77%
2023/08/15	164	46.27	0	0.00	46.15	164	4,296	3.82%	大買/鉅額交易
2023/08/14	138	45.23	0	0.00	45.25	138	4,296	3.21%	大買/鉅額交易
2023/08/11	5	48.09	76	47.98	47.75	-71	4,268	-1.66%
2023/08/10	6	48.60	102	48.42	48.00	-96	4,258	-2.25%	大賣/
2023/08/09	212	49.84	126	49.88	50.20	86	4,226	2.03%	大買/大賣/
2023/08/08	0	0.00	69	48.79	48.35	-69	4,147	-1.66%
2023/08/07	6	48.37	64	48.27	48.75	-58	4,145	-1.40%
2023/08/04	9	48.39	19	48.31	48.50	-10	4,156	-0.24%
2023/08/02	200	49.21	5	50.36	48.50	195	4,147	4.70%	大買/鉅額交易
2023/08/01	26	50.83	19	50.87	50.70	7	4,079	0.17%
2023/07/31	31	54.08	8	52.70	52.50	23	4,016	0.57%
2023/07/28	35	53.60	97	53.15	53.60	-62	3,932	-1.58%
2023/07/27	28	53.89	45	53.58	54.40	-17	3,849	-0.44%
2023/07/26	124	51.68	10	51.87	51.50	114	3,752	3.04%	大買/鉅額交易
2023/07/25	58	52.39	21	52.39	52.20	37	3,715	1.00%
2023/07/24	17	51.55	18	51.32	51.50	-1	3,684	-0.03%
2023/07/21	117	52.44	54	52.50	52.40	63	3,651	1.73%	大買/
2023/07/20	71	53.11	84	52.85	52.50	-13	3,610	-0.36%
2023/07/19	56	52.70	16	52.36	52.40	40	3,481	1.15%
2023/07/18	8	50.46	127	51.03	50.40	-119	3,406	-3.49%	大賣/鉅額交易
2023/07/17	8	52.88	349	52.73	53.30	-341	3,327	-10.25%	大賣/鉅額交易
2023/07/14	10	51.05	11	51.30	51.00	-1	3,253	-0.03%
2023/07/13	194	51.21	19	51.84	50.80	175	3,249	5.39%	大買/鉅額交易
2023/07/12	14	52.20	25	52.58	51.90	-11	3,187	-0.35%
2023/07/11	224	52.73	69	53.21	52.10	155	3,133	4.95%	大買/鉅額交易
2023/07/10	265	53.76	322	54.38	53.20	-57	3,051	-1.87%	大買/大賣/
2023/07/07	351	53.84	52	53.46	54.40	299	2,787	10.73%	大買/鉅額交易
2023/07/06	173	52.01	0	0.00	52.10	173	2,646	6.54%	大買/鉅額交易
2023/07/05	108	52.05	303	52.01	51.60	-195	2,591	-7.52%	大買/大賣/鉅額交易
2023/07/04	99	51.31	0	0.00	51.90	99	2,507	3.95%
2023/07/03	84	51.06	84	50.59	51.20	0	2,448	0.00%
2023/06/30	143	48.90	23	47.38	49.20	120	2,343	5.12%	大買/鉅額交易
2023/06/29	26	47.60	30	47.60	47.45	-4	2,275	-0.18%
2023/06/28	13	46.65	5	46.92	46.55	8	2,228	0.36%
2023/06/27	37	46.74	34	46.95	46.75	3	2,245	0.13%
2023/06/26	0	0.00	8	47.53	47.45	-8	2,260	-0.35%
2023/06/21	36	47.58	1	47.45	47.80	35	2,346	1.49%
2023/06/20	35	47.53	32	47.42	47.50	3	2,358	0.13%
2023/06/19	11	47.59	41	47.34	47.25	-30	2,390	-1.25%
2023/06/16	112	47.54	28	47.80	47.20	84	2,398	3.50%	大買/
2023/06/15	7	48.91	424	48.32	48.05	-417	2,356	-17.69%	大賣/鉅額交易
2023/06/14	178	49.29	207	48.81	49.65	-29	2,268	-1.28%	大買/大賣/
2023/06/13	312	48.21	0	0.00	48.25	312	2,161	14.44%	大買/鉅額交易
2023/06/12	469	47.32	96	46.54	47.05	373	2,031	18.36%	大買/鉅額交易
2023/06/09	12	44.64	118	44.48	44.80	-106	1,803	-5.88%	大賣/鉅額交易
2023/06/08	2	44.58	129	43.51	43.20	-127	1,740	-7.30%	大賣/鉅額交易
2023/06/07	25	45.03	204	45.13	45.05	-179	1,638	-10.93%	大賣/鉅額交易
2023/06/06	310	44.42	1	43.70	44.95	309	1,529	20.20%	大買/鉅額交易
2023/06/05	13	42.47	0	0.00	42.35	13	1,398	0.93%
2023/06/02	11	42.46	1	42.75	42.20	10	1,399	0.71%
2023/06/01	0	0.00	23	42.93	42.95	-23	1,406	-1.64%
2023/05/31	0	0.00	14	41.12	41.10	-14	1,436	-0.97%
2023/05/29	25	41.19	0	0.00	40.90	25	1,523	1.64%
2023/05/26	15	40.67	1	41.00	40.50	14	1,531	0.91%
2023/05/25	105	41.95	0	0.00	41.65	105	1,534	6.84%	大買/鉅額交易
2023/05/24	134	42.42	0	0.00	42.30	134	1,542	8.69%	大買/鉅額交易
2023/05/23	291	42.10	0	0.00	42.30	291	1,570	18.53%	大買/鉅額交易
2023/05/22	91	41.55	0	0.00	41.40	91	1,607	5.66%
2023/05/19	83.2	40.57	0	0.00	40.55	83.2	1,600	5.20%
2023/05/18	77	40.49	0	0.00	40.40	77	1,593	4.83%
2023/05/17	5	40.19	0	0.00	40.15	5	1,585	0.32%
2023/05/16	15	39.50	4	39.36	39.50	11	1,577	0.70%
2023/05/12	0	0.00	32	39.15	38.95	-32	1,591	-2.01%
2023/05/11	0	0.00	39.1	38.89	38.90	-39.1	1,592	-2.46%
2023/05/10	8	38.51	85	39.01	38.80	-77	1,577	-4.88%
2023/05/09	1	37.45	21	37.56	37.50	-20	1,559	-1.28%
2023/05/08	2	38.30	0	0.00	38.30	2	1,572	0.13%
2023/05/05	0	0.00	23	38.41	38.20	-23	1,585	-1.45%
2023/05/04	3	37.78	3	37.97	37.90	0	1,610	0.00%
2023/05/03	18	38.06	7	38.04	37.90	11	1,630	0.67%
2023/05/02	0	0.00	15	38.61	38.60	-15	1,659	-0.90%
2023/04/28	0	0.00	23	38.50	38.30	-23	1,700	-1.35%
2023/04/27	0	0.00	52	38.44	38.55	-52	1,698	-3.06%
2023/04/26	3	37.55	56	37.54	37.90	-53	1,692	-3.13%
2023/04/25	3	37.60	16	37.81	37.50	-13	1,703	-0.76%
2023/04/24	4	38.78	50	38.62	38.40	-46	1,698	-2.71%
2023/04/21	0	0.00	88	39.04	38.35	-88	1,727	-5.09%
2023/04/20	0	0.00	87	40.74	40.30	-87	1,705	-5.10%
2023/04/19	0	0.00	1	42.00	42.00	-1	1,678	-0.06%
2023/04/18	0	0.00	7	42.64	42.50	-7	1,669	-0.42%
2023/04/17	0	0.00	13	41.91	41.80	-13	1,643	-0.79%
2023/04/14	0	0.00	37	41.81	41.70	-37	1,642	-2.25%
2023/04/13	11	42.63	38	42.04	41.30	-27	1,625	-1.66%
2023/04/12	0	0.00	6	42.60	43.25	-6	1,602	-0.37%
2023/04/11	0	0.00	11	42.70	42.60	-11	1,598	-0.69%
2023/04/10	0	0.00	1	42.75	42.70	-1	1,597	-0.06%
2023/04/07	0	0.00	56	43.01	42.85	-56	1,596	-3.51%
2023/04/06	0	0.00	36	42.93	43.10	-36	1,595	-2.26%
2023/03/31	0	0.00	72	42.96	42.90	-72	1,597	-4.51%
2023/03/30	0	0.00	30	43.48	43.50	-30	1,606	-1.87%
2023/03/29	4	43.58	11	43.03	43.10	-7	1,612	-0.43%
2023/03/28	26	43.24	6	43.25	43.25	20	1,624	1.23%
2023/03/27	46	44.30	7	44.17	44.05	39	1,606	2.43%
2023/03/24	439	44.37	0	0.00	44.40	439	1,643	26.71%	大買/鉅額交易
2023/03/23	30	43.09	0	0.00	42.85	30	1,608	1.86%
2023/03/22	32	43.21	22	43.04	42.75	10	1,604	0.62%
2023/03/21	30	42.48	0	0.00	42.40	30	1,578	1.90%
2023/03/20	11	42.26	0	0.00	42.35	11	1,625	0.68%
2023/03/17	10	41.67	5	41.18	41.75	5	1,706	0.29%
2023/03/16	0	0.00	46	40.53	40.25	-46	1,702	-2.70%
2023/03/14	0	0.00	40	40.83	40.35	-40	1,671	-2.39%
2023/03/13	9	41.25	28	40.38	41.35	-19	1,667	-1.14%
2023/03/10	5	40.35	4	40.58	40.85	1	1,655	0.06%
2023/03/09	10	40.48	0	0.00	40.25	10	1,677	0.60%
2023/03/08	5	41.45	3	40.60	41.35	2	1,665	0.12%
2023/03/07	0	41.00	5	40.85	40.60	-5	1,672	-0.30%
2023/03/06	0	0.00	4	40.93	40.75	-4	1,664	-0.24%
2023/03/03	1	41.15	57	40.47	40.90	-56	1,637	-3.42%
2023/03/02	57	41.06	0	0.00	41.35	57	1,574	3.62%
2023/03/01	69	39.66	0	0.00	39.65	69	1,516	4.55%
2023/02/22	19	39.33	0	0.00	39.10	19	1,472	1.29%
2023/02/21	30	39.68	18	40.12	39.15	12	1,465	0.82%
2023/02/20	53	39.64	82	40.16	39.80	-29	1,429	-2.03%
2023/02/17	0	0.00	11	37.55	37.90	-11	1,374	-0.80%
2023/02/16	0	0.00	1	37.25	37.15	-1	1,372	-0.07%
2023/02/15	0	0.00	5	37.13	36.75	-5	1,391	-0.36%
2023/02/14	0	0.00	1	37.10	36.80	-1	1,400	-0.07%
2023/02/13	0	0.00	1	36.80	36.70	-1	1,426	-0.07%
2023/02/10	5	37.19	3	37.58	37.00	2	1,444	0.14%
2023/02/09	5	38.85	16	38.76	38.70	-11	1,430	-0.77%
2023/02/08	18	38.65	1	38.45	38.45	17	1,435	1.18%
2023/02/07	26	38.59	0	0.00	38.50	26	1,438	1.81%
2023/02/06	121	38.83	11	38.89	38.60	110	1,441	7.63%	大買/鉅額交易
2023/02/03	92	38.55	0	0.00	38.65	92	1,428	6.44%
2023/02/02	231	38.85	1	38.60	38.70	230	1,421	16.17%	大買/鉅額交易
2023/02/01	150	38.62	0	0.00	38.75	150	1,416	10.59%	大買/鉅額交易
2023/01/31	26	38.25	0	0.00	38.50	26	1,402	1.85%
2023/01/30	30	37.32	0	0.00	37.80	30	1,384	2.17%
2023/01/17	5	35.41	11	35.09	35.55	-6	1,342	-0.45%
2023/01/16	1	34.90	0	0.00	34.90	1	1,348	0.07%
2023/01/13	0	0.00	13	36.11	35.25	-13	1,358	-0.96%
2023/01/12	11	36.78	2	36.68	36.40	9	1,351	0.67%
2023/01/11	14	37.22	22	37.22	37.00	-8	1,363	-0.59%
2023/01/10	4	36.36	5	36.70	36.45	-1	1,338	-0.07%
2023/01/09	0	0.00	6	36.26	36.40	-6	1,347	-0.45%
2023/01/06	0	0.00	22	35.30	35.70	-22	1,356	-1.62%
2023/01/05	0	36.10	27	35.65	35.40	-27	1,379	-1.96%
2023/01/04	0	0.00	36	35.72	35.95	-36	1,390	-2.59%
2023/01/03	1	34.65	0	0.00	34.75	1	1,413	0.07%
2022/12/30	25	34.93	2	34.98	34.50	23	1,433	1.60%
2022/12/29	70	35.04	0	0.00	35.10	70	1,447	4.84%
2022/12/28	65	35.78	0	0.00	35.30	65	1,464	4.44%
2022/12/27	29	37.15	0	0.00	37.00	29	1,465	1.98%
2022/12/26	22	37.38	5	37.32	37.20	17	1,487	1.14%
2022/12/23	1	37.75	0	0.00	38.00	1	1,509	0.07%
2022/12/22	3	38.23	11	37.20	37.30	-8	1,518	-0.53%
2022/12/21	28	38.24	6	38.03	38.40	22	1,539	1.43%
2022/12/20	26	37.79	15	37.91	36.95	11	1,555	0.71%
2022/12/16	0	0.00	1	39.40	38.55	-1	1,621	-0.06%
2022/12/15	35	38.33	1	38.10	38.85	34	1,556	2.18%
2022/12/14	1	36.85	5	36.91	37.60	-4	1,523	-0.26%
2022/12/13	0	0.00	6	36.61	36.30	-6	1,644	-0.36%
2022/12/12	3	37.75	16.9	37.68	37.40	-13.9	1,687	-0.83%
2022/12/09	5	37.94	3	36.88	37.90	2	1,802	0.11%
2022/12/08	0	0.00	2	36.35	36.75	-2	1,825	-0.11%
2022/12/07	0	0.00	18	36.06	35.85	-18	1,817	-0.99%
2022/12/06	87	36.66	32	36.84	36.35	55	1,918	2.87%
2022/12/02	10	36.02	1	36.25	36.35	9	1,939	0.46%
2022/12/01	11	35.20	37	35.95	35.80	-26	1,933	-1.34%
2022/11/30	7	34.02	2	33.85	34.10	5	1,915	0.26%
2022/11/29	7	33.52	67	34.01	33.90	-60	1,935	-3.10%
2022/11/28	7	32.30	0	0.00	32.35	7	1,926	0.36%
2022/11/25	26	32.12	0	0.00	31.70	26	1,957	1.33%
2022/11/24	38	32.35	0	0.00	32.35	38	2,010	1.89%
2022/11/23	22	31.80	4	32.20	32.15	18	2,070	0.87%
2022/11/22	49	31.44	0	0.00	31.50	49	2,118	2.31%
2022/11/21	0	0.00	5	31.82	31.70	-5	2,283	-0.22%
2022/11/18	4	32.14	2	32.38	31.65	2	2,314	0.09%
2022/11/17	0	0.00	29	31.97	32.15	-29	2,335	-1.24%
2022/11/16	4	31.45	18	31.41	31.40	-14	2,472	-0.57%
2022/11/15	9	31.60	20	31.32	31.70	-11	2,504	-0.44%
2022/11/14	21	31.35	44	31.32	31.50	-23	2,555	-0.90%
2022/11/11	0	0.00	21	31.17	30.70	-21	2,658	-0.79%
2022/11/10	1	31.10	2	31.25	31.15	-1	2,747	-0.04%
2022/11/09	0	0.00	7	31.19	30.95	-7	2,804	-0.25%
2022/11/08	0	0.00	40	31.00	30.95	-40	2,929	-1.37%
2022/11/07	7	30.26	1	30.75	30.15	6	3,194	0.19%
2022/11/04	0	0.00	11	30.55	30.65	-11	3,247	-0.34%
2022/11/02	0	0.00	8	29.98	30.10	-8	3,233	-0.25%
2022/10/31	3	28.70	11	28.75	29.00	-8	3,212	-0.25%
2022/10/28	30	28.65	45	28.54	28.15	-15	3,206	-0.47%
2022/10/27	37	29.65	0	0.00	30.00	37	3,182	1.16%
2022/10/26	69	29.14	5	29.10	28.90	64	3,175	2.02%
2022/10/25	0	0.00	16	29.90	29.70	-16	3,164	-0.51%
2022/10/24	36	30.70	3	30.48	30.40	33	3,163	1.04%
2022/10/21	7	30.00	10	29.95	29.60	-3	3,184	-0.09%
2022/10/20	13	30.31	8	30.31	30.35	5	3,170	0.16%
2022/10/19	7	31.10	33	31.91	31.10	-26	3,162	-0.82%
2022/10/18	0	0.00	20	31.46	31.40	-20	3,138	-0.64%
2022/10/17	6	30.34	0	0.00	31.85	6	3,131	0.19%
2022/10/14	0	0.00	41	32.16	31.85	-41	3,114	-1.32%
2022/10/13	20	31.48	0	0.00	31.15	20	3,099	0.65%
2022/10/12	20	33.63	33	33.52	33.45	-13	3,073	-0.42%
2022/10/11	53	33.93	1	34.55	33.70	52	3,056	1.70%
2022/10/07	12	37.05	47	36.95	36.35	-35	3,024	-1.16%
2022/10/06	106	37.98	10	37.96	38.15	96	3,001	3.20%	大買/
2022/10/05	10	37.67	122	37.93	37.30	-112	2,981	-3.76%	大賣/鉅額交易
2022/10/04	80	37.92	0	0.00	38.25	80	2,958	2.70%
2022/10/03	9	36.30	85	36.65	37.25	-76	2,936	-2.59%
2022/09/30	7	35.96	11	35.01	36.45	-4	2,909	-0.14%
2022/09/29	0	0.00	9	37.16	37.10	-9	2,882	-0.31%
2022/09/28	60	36.23	6	37.58	36.00	54	2,858	1.89%
2022/09/27	45	37.54	1	37.45	37.50	44	2,812	1.56%
2022/09/26	26	37.81	10	39.10	37.65	16	2,775	0.58%
2022/09/23	37	40.84	5	43.77	40.50	32	2,735	1.17%
2022/09/21	0	0.00	9	42.69	42.70	-9	2,655	-0.34%
2022/09/20	71	43.82	67	42.75	42.70	4	2,631	0.15%
2022/09/19	0	0.00	9	42.21	41.50	-9	2,484	-0.36%
2022/09/16	101	44.04	141	43.21	42.90	-40	2,407	-1.66%	大買/大賣/
2022/09/15	34	43.71	15	42.84	42.50	19	2,209	0.86%
2022/09/13	8	44.30	106	42.74	42.10	-98	2,061	-4.75%	大賣/
2022/09/12	43	42.21	0	0.00	42.40	43	1,929	2.23%
2022/09/08	22	40.65	123	40.71	41.10	-101	1,885	-5.36%	大賣/鉅額交易
2022/09/07	7	38.79	36	39.31	39.25	-29	1,850	-1.57%
2022/09/06	102	39.52	21	39.65	39.35	81	1,837	4.41%	大買/
2022/09/05	27	40.66	6	41.38	40.00	21	1,820	1.15%
2022/09/02	4	41.84	11	41.82	41.90	-7	1,788	-0.39%
2022/09/01	39	41.26	0	0.00	41.50	39	1,761	2.21%
2022/08/24	9	39.59	0	0.00	40.00	9	1,405	0.64%
2022/08/18	8	40.63	19	40.39	40.60	-11	1,204	-0.91%
2022/08/17	0	0.00	16	39.87	39.60	-16	1,100	-1.45%
2022/08/16	35	39.49	0	0.00	40.00	35	995	3.52%
2022/08/15	0	0.00	2	38.70	39.35	-2	938	-0.21%
2022/08/12	1	36.25	15	36.39	37.35	-14	795	-1.76%
2022/08/05	1	31.00	0	0.00	30.85	1	438	0.23%
2022/08/04	0	0.00	4	29.94	30.40	-4	443	-0.90%
2022/08/02	0	0.00	5	31.23	31.15	-5	448	-1.12%
2022/07/28	0	0.00	4	32.20	31.80	-4	446	-0.90%
2022/07/21	8	31.14	0	0.00	31.15	8	428	1.87%
2022/07/20	11	31.12	5	30.81	30.50	6	427	1.40%
2022/07/19	10	30.58	1	30.25	30.90	9	436	2.06%
2022/07/18	1	30.55	0	0.00	30.40	1	437	0.23%
2022/07/15	5	30.29	1	30.15	30.35	4	438	0.91%
2022/07/14	12	30.16	8	30.19	30.00	4	447	0.89%
2022/07/13	0	0.00	8	30.04	29.95	-8	448	-1.78%
2022/07/12	0	0.00	13	29.60	29.40	-13	450	-2.89%
2022/07/11	0	0.00	3	29.88	30.10	-3	451	-0.66%
2022/07/08	2	29.40	5	29.56	29.40	-3	452	-0.66%
2022/07/07	0	0.00	13	28.52	29.00	-13	459	-2.83%
2022/07/06	0	0.00	1	28.90	28.10	-1	464	-0.22%
2022/06/29	0	0.00	2	30.55	30.30	-2	503	-0.40%
2022/06/28	0	0.00	6	32.53	31.50	-6	500	-1.20%
2022/06/27	0	0.00	4	31.10	31.05	-4	495	-0.81%
2022/06/23	8	29.76	0	0.00	29.85	8	506	1.58%
2022/06/22	4	29.61	0	0.00	29.55	4	505	0.79%
2022/06/21	7	30.40	0	0.00	30.75	7	507	1.38%
2022/06/13	0	0.00	1	32.05	31.90	-1	502	-0.20%
2022/06/10	0	0.00	1	32.25	32.45	-1	504	-0.20%
2022/06/09	0	0.00	2	32.53	32.70	-2	509	-0.39%
2022/06/08	1	32.70	0	0.00	32.35	1	510	0.20%
2022/06/07	0	0.00	4	33.43	33.10	-4	508	-0.79%
2022/06/02	0	0.00	1	34.40	33.80	-1	511	-0.20%
2022/06/01	0	0.00	2	34.55	34.55	-2	507	-0.39%
2022/05/30	7	33.62	3	33.55	33.15	4	467	0.85%
2022/05/27	3	33.62	5	33.85	33.35	-2	457	-0.44%
2022/05/20	0	0.00	3	31.02	31.10	-3	377	-0.79%
2022/05/19	0	0.00	2	29.10	29.65	-2	365	-0.55%
2022/05/17	8	29.76	0	0.00	29.85	8	368	2.17%
2022/05/16	1	29.35	1	29.10	29.20	0	371	0.00%
2022/05/13	1	28.55	0	0.00	28.60	1	373	0.27%
2022/05/12	1	28.55	0	0.00	27.30	1	368	0.27%
2022/05/11	2	28.80	0	0.00	28.55	2	364	0.55%
2022/04/18	0	0.00	1	34.65	34.60	-1	408	-0.25%
2022/04/15	0	0.00	1	35.65	35.50	-1	406	-0.25%
2022/04/12	2	36.30	0	0.00	36.55	2	407	0.49%
2022/04/11	0	0.00	1	36.15	36.30	-1	406	-0.25%
2022/04/06	0	0.00	1	36.25	36.15	-1	377	-0.26%
2022/03/29	0	0.00	1	36.00	35.80	-1	394	-0.25%
2022/03/25	0	0.00	1	36.95	36.80	-1	392	-0.25%
2022/03/24	0	0.00	3	37.07	37.15	-3	399	-0.75%
2022/03/23	2	37.90	0	0.00	37.35	2	413	0.48%
2022/03/17	1	36.35	0	0.00	36.85	1	531	0.19%
2022/03/11	0	0.00	1	38.30	38.15	-1	614	-0.16%
2022/03/09	0	0.00	1	38.25	38.10	-1	620	-0.16%
2022/03/07	0	0.00	1	39.40	39.20	-1	623	-0.16%
2022/03/04	0	0.00	3	40.70	40.65	-3	622	-0.48%
2022/03/02	0	0.00	2	41.00	41.45	-2	643	-0.31%
2022/02/23	0	0.00	2	41.45	41.50	-2	734	-0.27%
2022/02/22	0	0.00	4	41.73	41.35	-4	738	-0.54%
2022/02/17	4	43.03	0	0.00	42.40	4	761	0.53%
2022/02/15	24	42.95	0	0.00	42.50	24	767	3.13%
2022/02/14	0	0.00	1	42.80	42.55	-1	773	-0.13%
2022/02/10	34	43.93	1	43.85	44.20	33	783	4.21%
2022/02/08	3	42.53	0	0.00	44.35	3	786	0.38%
2022/02/07	18	41.66	0	0.00	42.20	18	767	2.35%
2022/01/26	10	40.38	0	0.00	40.00	10	770	1.30%
2022/01/25	2	40.35	0	0.00	39.75	2	794	0.25%
2022/01/24	1	39.55	0	0.00	39.50	1	817	0.12%
2022/01/20	0	0.00	3	41.45	41.80	-3	854	-0.35%
2022/01/18	3	42.13	0	0.00	41.90	3	988	0.30%
2022/01/14	0	0.00	18	41.86	41.50	-18	1,003	-1.79%
2022/01/12	1	43.05	0	0.00	42.80	1	1,038	0.10%
2022/01/11	0	0.00	5	44.15	43.40	-5	1,054	-0.47%
2022/01/10	1	42.80	0	0.00	43.05	1	1,032	0.10%
2022/01/07	1	42.60	5	43.19	42.20	-4	1,031	-0.39%
2022/01/06	2	43.13	2	43.10	43.15	0	1,024	0.00%
2022/01/05	0	0.00	1	43.60	43.50	-1	1,025	-0.10%
2022/01/03	0	0.00	1	43.40	43.50	-1	1,019	-0.10%
2021/12/30	1	44.15	3	44.10	44.05	-2	1,013	-0.20%
2021/12/27	4	45.53	0	0.00	45.60	4	1,013	0.39%
2021/12/23	1	44.95	0	0.00	44.80	1	1,007	0.10%
2021/12/22	0	0.00	1	44.90	44.65	-1	1,008	-0.10%
2021/12/20	6	46.20	5	45.32	45.10	1	999	0.10%
2021/12/17	0	0.00	14	46.12	46.00	-14	992	-1.41%
2021/12/16	18	47.07	0	0.00	46.95	18	975	1.84%
2021/12/15	0	0.00	17	45.13	45.60	-17	942	-1.80%
2021/12/14	3	45.02	74	45.56	44.55	-71	939	-7.56%
2021/12/13	2	47.78	0	0.00	46.60	2	912	0.22%
2021/12/10	0	0.00	1	46.65	46.00	-1	857	-0.12%
2021/12/07	1	44.30	0	0.00	43.50	1	767	0.13%
2021/12/06	1	44.50	0	0.00	44.10	1	763	0.13%
2021/12/02	3	44.23	0	0.00	43.25	3	759	0.39%
2021/12/01	1	43.85	0	0.00	43.65	1	757	0.13%
2021/11/30	1	43.10	1	42.95	43.30	0	756	0.00%
2021/11/29	30	42.46	1	42.25	42.35	29	763	3.80%
2021/11/26	0	0.00	6	43.94	43.20	-6	764	-0.79%
2021/11/25	2	46.45	3	45.60	44.60	-1	751	-0.13%
2021/11/24	3	45.22	9	44.39	44.55	-6	728	-0.82%
2021/11/23	0	0.00	14	44.45	43.85	-14	712	-1.96%
2021/11/22	0	0.00	9	44.58	45.45	-9	696	-1.29%
2021/11/19	2	43.53	0	0.00	43.10	2	672	0.30%
2021/11/17	11	43.65	5	43.86	43.55	6	669	0.90%
2021/11/16	0	0.00	14	43.27	43.00	-14	667	-2.10%
2021/11/04	1	45.60	0	0.00	44.75	1	702	0.14%
2021/11/02	1	45.40	0	0.00	44.55	1	707	0.14%
2021/10/26	1	42.25	0	0.00	42.80	1	602	0.17%
2021/10/22	0	0.00	1	40.60	40.65	-1	618	-0.16%
2021/10/21	2	40.33	0	0.00	39.70	2	723	0.28%
2021/10/20	4	40.95	4	41.50	40.20	0	1,049	0.00%
2021/10/19	8	39.26	0	0.00	40.15	8	1,129	0.71%
2021/10/18	1	36.85	0.4	36.70	36.50	0.6	1,127	0.06%
2021/10/15	7	36.69	0	0.00	36.70	7	1,138	0.61%
2021/10/14	3	36.27	1	35.85	36.20	2	1,147	0.17%
2021/10/13	7	36.04	8	36.21	36.00	-1	1,154	-0.09%
2021/10/12	0	0.00	8	35.58	36.00	-8	1,157	-0.69%
2021/10/08	1	36.05	1	36.00	36.00	0	1,164	0.00%
2021/10/07	28	35.64	0	0.00	35.60	28	1,178	2.38%
2021/10/06	0	0.00	3	35.55	34.35	-3	1,232	-0.24%
2021/10/05	2	34.40	1	34.35	34.55	1	1,259	0.08%
2021/10/04	0	0.00	4	35.24	34.00	-4	1,265	-0.32%
2021/10/01	0	0.00	37.6	37.27	36.50	-37.6	1,273	-2.95%
2021/09/30	6	38.23	0	0.00	38.35	6	1,282	0.47%
2021/09/29	0	0.00	3	37.97	37.85	-3	1,307	-0.23%
2021/09/22	0	0.00	17	38.86	38.80	-17	1,516	-1.12%
2021/09/15	8	38.92	0	0.00	38.80	8	1,794	0.45%
2021/09/14	11	40.19	0	0.00	39.80	11	1,837	0.60%
2021/09/10	5	39.18	0	0.00	39.15	5	1,857	0.27%
2021/09/09	0	0.00	7	38.73	39.00	-7	1,870	-0.37%
2021/09/08	0	0.00	3	39.02	38.80	-3	1,876	-0.16%
2021/09/07	0	0.00	22	39.69	39.20	-22	1,885	-1.17%
2021/09/06	7	40.13	4	40.15	39.90	3	1,888	0.16%
2021/09/03	3	40.90	2	40.78	40.80	1	1,903	0.05%
2021/09/02	2	42.58	7	41.11	40.70	-5	1,921	-0.26%
2021/08/31	0	0.00	14	40.76	40.45	-14	1,911	-0.73%
2021/08/27	0	0.00	1	41.00	41.00	-1	1,923	-0.05%
2021/08/26	0	0.00	21	41.15	41.00	-21	1,926	-1.09%
2021/08/25	0	0.00	2	42.00	41.85	-2	1,934	-0.10%
2021/08/24	0	0.00	3	40.40	40.05	-3	1,939	-0.15%
2021/08/20	0	0.00	16	39.59	39.45	-16	1,964	-0.81%
2021/08/19	0	0.00	16	40.33	39.85	-16	1,964	-0.81%
2021/08/18	18	38.42	23	40.81	41.65	-5	1,962	-0.25%
2021/08/17	1	40.65	40	40.33	39.60	-39	1,967	-1.98%
2021/08/16	35	40.29	4	41.93	41.10	31	1,972	1.57%
2021/08/13	0	0.00	30	43.82	42.70	-30	1,971	-1.52%
2021/08/12	0	0.00	4	44.43	44.45	-4	1,972	-0.20%
2021/08/11	19	44.29	9	45.59	44.30	10	1,993	0.50%
2021/08/10	0	0.00	11	46.99	46.90	-11	1,998	-0.55%
2021/08/09	3	47.95	5.6	47.84	47.55	-2.6	2,024	-0.13%
2021/08/06	0	0.00	9	48.61	48.30	-9	2,040	-0.44%
2021/08/05	2	49.23	4	49.35	49.10	-2	2,072	-0.10%
2021/08/04	10	49.55	10.3	49.65	49.30	-0.3	2,121	-0.01%
2021/08/03	0	0.00	9.8	49.54	49.60	-9.8	2,147	-0.45%
2021/08/02	22	49.56	0.8	49.25	49.30	21.2	2,158	0.98%
2021/07/30	0.4	50.10	11.1	49.99	50.10	-10.8	2,167	-0.50%
2021/07/29	1	49.65	5.9	49.58	49.55	-4.9	2,156	-0.23%
2021/07/28	4	51.75	11.4	48.91	48.70	-7.4	2,149	-0.34%
2021/07/27	4.3	52.22	15.3	53.29	52.60	-11	2,156	-0.51%
2021/07/26	0	0.00	73.3	53.95	55.40	-73.3	2,079	-3.52%
2021/07/23	34	50.53	16	50.22	51.70	18	1,774	1.01%
2021/07/22	7	47.16	1	47.10	47.05	6	1,678	0.36%
2021/07/21	0	0.00	11	46.83	45.75	-11	1,681	-0.65%
2021/07/20	0	0.00	11.4	47.36	47.05	-11.4	1,684	-0.68%
2021/07/19	7	48.21	7	48.43	48.00	0	1,706	0.00%
2021/07/16	4	48.24	6.4	48.15	48.25	-2.4	1,758	-0.14%
2021/07/15	10	47.96	0	0.00	47.80	10	1,772	0.56%
2021/07/14	0	0.00	2	47.88	47.75	-2	1,802	-0.11%
2021/07/13	0	0.00	4	49.01	48.55	-4	1,827	-0.22%
2021/07/12	0	0.00	9	49.32	48.60	-9	1,810	-0.50%
2021/07/09	8	48.96	5	48.73	48.35	3	1,830	0.16%
2021/07/08	0	0.00	1	49.35	49.40	-1	1,927	-0.05%
2021/07/07	2	49.55	1	49.75	49.20	1	1,982	0.05%
2021/07/06	9	50.29	4	49.89	49.80	5	2,092	0.24%
2021/07/05	74	51.34	26	51.19	51.00	48	2,206	2.18%
2021/07/02	14	49.12	26	50.01	50.30	-12	2,275	-0.53%
2021/07/01	0	0.00	17	47.54	47.00	-17	2,558	-0.66%
2021/06/30	1	49.70	22	49.08	48.65	-21	2,741	-0.77%
2021/06/29	0	0.00	30	48.56	48.00	-30	2,869	-1.05%
2021/06/28	0	0.00	262.4	49.92	49.85	-262.4	3,007	-8.72%	大賣/鉅額交易
2021/06/25	0	0.00	687.4	50.70	50.20	-687.4	3,046	-22.56%	大賣/鉅額交易
2021/06/24	0	0.00	37	50.45	51.00	-37	3,012	-1.23%
2021/06/23	1	43.70	64	44.96	46.40	-63	3,159	-1.99%
2021/06/22	4	42.75	20	42.77	42.20	-16	3,687	-0.43%
2021/06/21	0	0.00	96	43.00	42.80	-96	4,101	-2.34%
2021/06/18	0	0.00	47	44.12	44.20	-47	4,334	-1.08%
2021/06/17	1	43.30	12	43.05	43.85	-11	4,802	-0.23%
2021/06/16	2	42.88	0	0.00	42.85	2	5,170	0.04%
2021/06/15	34	43.33	0	0.00	43.10	34	5,412	0.63%
2021/06/11	0	0.00	120	43.61	43.00	-120	5,440	-2.21%	大賣/鉅額交易
2021/06/10	16	43.42	12	43.64	43.90	4	5,443	0.07%
2021/06/09	6	42.08	21	42.28	41.85	-15	5,466	-0.27%
2021/06/08	35	42.65	5	42.89	42.50	30	5,619	0.53%
2021/06/07	68	42.51	5	42.41	42.30	63	5,675	1.11%
2021/06/04	27	43.46	24	43.84	43.05	3	5,774	0.05%
2021/06/03	28	44.24	12	44.20	43.90	16	5,982	0.27%
2021/06/02	33	44.39	37	44.66	44.05	-4	6,004	-0.07%
2021/06/01	0	0.00	104	45.12	45.05	-104	6,001	-1.73%	大賣/鉅額交易
2021/05/31	0	0.00	114	45.24	44.80	-114	6,000	-1.90%	大賣/鉅額交易
2021/05/28	3	43.65	25	43.30	43.75	-22	5,995	-0.37%
2021/05/27	12	42.72	11	42.84	42.60	1	6,001	0.02%
2021/05/26	0	0.00	15	43.61	43.25	-15	6,013	-0.25%
2021/05/25	3	43.67	67	43.52	43.30	-64	6,027	-1.06%
2021/05/24	0	0.00	162	42.39	42.85	-162	6,033	-2.69%	大賣/鉅額交易
2021/05/21	33	42.17	24	42.09	42.20	9	6,053	0.15%
2021/05/20	17	41.76	32.6	41.50	40.85	-15.6	6,086	-0.26%
2021/05/19	3	41.57	73	42.34	41.75	-70	6,186	-1.13%
2021/05/18	163	39.80	25	38.00	40.70	138	6,216	2.22%	大買/鉅額交易
2021/05/17	202	38.19	48	38.43	37.00	154	6,350	2.42%	大買/鉅額交易
2021/05/14	58	42.21	24	42.42	41.05	34	6,442	0.53%
2021/05/13	211	39.97	0	0.00	41.75	211	6,432	3.28%	大買/鉅額交易
2021/05/12	259	42.41	0	0.00	41.05	259	6,404	4.04%	大買/鉅額交易
2021/05/11	22	46.10	0	0.00	45.60	22	6,367	0.35%
2021/05/10	2	49.83	13	50.08	49.70	-11	6,355	-0.17%
2021/05/07	0	0.00	27	51.22	51.80	-27	6,362	-0.42%
2021/05/06	16	48.82	0	0.00	48.65	16	6,357	0.25%
2021/05/05	5	50.20	0	0.00	48.60	5	6,369	0.08%
2021/05/04	336	48.34	73	49.15	49.30	263	6,403	4.11%	大買/鉅額交易
2021/05/03	177	52.23	2	51.15	51.10	175	6,374	2.75%	大買/鉅額交易
2021/04/29	17	54.56	13	55.69	54.60	4	6,365	0.06%
2021/04/28	2	56.65	54	56.39	56.20	-52	6,380	-0.81%
2021/04/27	28	56.20	0	0.00	56.20	28	6,439	0.43%
2021/04/26	32	56.99	0	0.00	57.10	32	6,518	0.49%
2021/04/23	72	56.80	0	0.00	57.20	72	6,571	1.10%
2021/04/22	77	57.16	52	58.52	56.00	25	6,661	0.38%
2021/04/21	0	0.00	15	59.87	60.20	-15	6,862	-0.22%
2021/04/20	138	59.93	34	60.28	59.60	104	6,931	1.50%	大買/鉅額交易
2021/04/19	17	60.76	8	61.11	60.70	9	7,059	0.13%
2021/04/16	7	59.84	22	60.29	60.60	-15	7,064	-0.21%
2021/04/15	60	59.63	33	59.85	59.70	27	7,187	0.38%
2021/04/14	257	56.96	66	57.86	57.90	191	7,297	2.62%	大買/鉅額交易
2021/04/13	42	61.43	16	60.46	59.50	26	7,296	0.36%
2021/04/12	150	61.43	1	61.40	61.00	149	7,356	2.03%	大買/鉅額交易
2021/04/09	19	65.16	51	64.45	62.20	-32	7,425	-0.43%
2021/04/08	1	65.60	81	65.91	65.60	-80	7,522	-1.06%
2021/04/07	0	0.00	82	63.78	65.80	-82	7,467	-1.10%
2021/04/06	50	63.04	73	62.62	64.10	-23	7,367	-0.31%
2021/04/01	193	63.11	3	62.80	62.30	190	7,591	2.50%	大買/鉅額交易
2021/03/31	0	0.00	54	63.35	62.30	-54	7,783	-0.69%
2021/03/30	17	62.25	74	62.13	62.30	-57	7,674	-0.74%
2021/03/29	122	62.36	48	62.58	61.70	74	7,631	0.97%	大買/
2021/03/26	55	62.92	39	63.21	62.00	16	7,508	0.21%
2021/03/25	75	63.03	587.9	63.16	63.50	-512.9	7,334	-6.99%	大賣/鉅額交易
2021/03/24	147.9	63.00	77	62.81	62.90	70.9	6,807	1.04%	大買/
2021/03/23	499	58.42	164	57.80	58.90	335	6,434	5.21%	大買/大賣/鉅額交易
2021/03/22	45	59.55	214	59.24	58.30	-169	6,228	-2.71%	大賣/鉅額交易
2021/03/19	277	54.93	37	53.26	58.10	240	5,842	4.11%	大買/鉅額交易
2021/03/18	431	51.55	125	51.66	52.90	306	5,580	5.48%	大買/大賣/鉅額交易
2021/03/17	13	48.90	77	48.61	48.50	-64	5,471	-1.17%
2021/03/16	7	49.06	54	48.69	48.50	-47	5,468	-0.86%
2021/03/15	19	48.87	28	48.59	48.60	-9	5,477	-0.16%
2021/03/12	45	51.33	71	50.11	48.55	-26	5,469	-0.48%
2021/03/11	5	49.83	0	0.00	49.90	5	5,373	0.09%
2021/03/10	180	49.71	2	49.28	49.50	178	5,348	3.33%	大買/鉅額交易
2021/03/09	1	49.00	5	48.27	49.55	-4	5,306	-0.08%
2021/03/08	10	47.85	73	47.26	46.85	-63	5,149	-1.22%
2021/03/05	4	47.16	11	46.58	46.65	-7	5,183	-0.14%
2021/03/04	6	46.81	46	46.77	46.60	-40	5,235	-0.76%
2021/03/03	19	47.31	17	46.19	47.50	2	5,281	0.04%
2021/03/02	8	47.26	71	46.83	46.40	-63	5,400	-1.17%
2021/02/26	29	47.05	9	46.99	46.75	20	5,814	0.34%
2021/02/25	25	47.30	2	48.18	47.20	23	6,020	0.38%
2021/02/24	159	47.83	2	47.58	47.35	157	6,044	2.60%	大買/鉅額交易
2021/02/23	11	47.89	49	48.11	47.55	-38	6,104	-0.62%
2021/02/22	27	48.87	29	48.77	48.50	-2	6,106	-0.03%
2021/02/19	38	49.60	182	50.15	48.70	-144	6,123	-2.35%	大賣/鉅額交易
2021/02/18	18	48.45	10	48.44	48.70	8	6,127	0.13%
2021/02/17	238	48.21	11	48.35	48.50	227	6,155	3.69%	大買/鉅額交易
2021/02/05	9	47.40	107	46.99	47.40	-98	6,081	-1.61%	大賣/
2021/02/04	0	0.00	58	43.03	43.10	-58	6,094	-0.95%
2021/02/03	12	43.44	47	42.98	42.90	-35	6,169	-0.57%
2021/02/02	20	43.01	7	42.84	42.60	13	6,323	0.21%
2021/02/01	85	42.97	19	43.87	42.55	66	6,542	1.01%
2021/01/29	67	45.89	30	45.77	44.55	37	6,706	0.55%
2021/01/28	7	46.86	17	46.45	46.00	-10	6,968	-0.14%
2021/01/27	127	46.67	3	46.83	46.70	124	7,063	1.76%	大買/鉅額交易
2021/01/26	31	46.93	61	46.52	46.00	-30	7,140	-0.42%
2021/01/25	41	46.20	4	45.96	46.00	37	7,163	0.52%
2021/01/22	75	45.78	65	45.82	45.70	10	7,248	0.14%
2021/01/21	68	46.46	29	46.07	45.60	39	7,289	0.53%
2021/01/20	14	46.97	16	47.13	45.60	-2	7,408	-0.03%
2021/01/19	8	48.63	0	0.00	47.75	8	7,570	0.11%
2021/01/18	48	49.37	1	48.20	49.10	47	7,737	0.61%
2021/01/15	2	49.20	145	49.41	49.00	-143	8,498	-1.68%	大賣/鉅額交易
2021/01/14	69	50.55	0	0.00	51.80	69	8,814	0.78%
2021/01/13	40	49.66	1	48.60	49.00	39	8,668	0.45%
2021/01/12	5	49.12	92	48.69	48.05	-87	8,951	-0.97%
2021/01/11	53	48.41	17	48.24	48.00	36	8,931	0.40%
2021/01/08	1	47.70	46	48.38	48.80	-45	8,944	-0.50%
2021/01/07	69	48.96	17	50.11	50.00	52	8,880	0.59%
2021/01/06	0	0.00	5	46.57	46.45	-5	8,757	-0.06%
2021/01/05	0	0.00	36	49.02	49.10	-36	8,654	-0.42%
2021/01/04	0	0.00	159	49.87	49.25	-159	8,527	-1.86%	大賣/鉅額交易
2020/12/31	0	0.00	372	48.17	49.05	-372	8,338	-4.46%	大賣/鉅額交易
2020/12/30	0	0.00	129	46.87	46.40	-129	8,099	-1.59%	大賣/鉅額交易
2020/12/29	166	49.92	193	47.56	47.00	-27	8,021	-0.34%	大買/大賣/
2020/12/28	436	50.19	162	47.40	50.90	274	7,776	3.52%	大買/大賣/鉅額交易
2020/12/25	662	45.64	42	44.24	46.35	620	7,345	8.44%	大買/鉅額交易
2020/12/24	0	0.00	36	41.91	42.15	-36	6,998	-0.51%
2020/12/23	40	40.51	75	40.40	41.10	-35	6,934	-0.50%
2020/12/22	9	40.86	20	40.48	40.00	-11	6,907	-0.16%
2020/12/21	0	0.00	64	41.06	41.35	-64	6,886	-0.93%
2020/12/18	15	41.88	11	42.21	42.00	4	6,862	0.06%
2020/12/17	84	43.00	5	42.72	42.30	79	6,820	1.16%
2020/12/16	13	42.66	2	42.43	42.50	11	6,774	0.16%
2020/12/15	32	42.21	154	42.54	42.40	-122	6,736	-1.81%	大賣/鉅額交易
2020/12/14	122	43.27	77	42.52	43.60	45	6,644	0.68%	大買/
2020/12/11	106	42.56	92	42.60	41.65	14	6,541	0.21%	大買/
2020/12/10	25	40.94	55	40.65	40.85	-30	6,405	-0.47%
2020/12/09	26	42.25	34	42.32	42.00	-8	6,376	-0.13%
2020/12/08	14	42.08	22	41.91	42.20	-8	6,364	-0.13%
2020/12/07	138	41.84	61	41.49	42.00	77	6,334	1.22%	大買/
2020/12/04	14	41.96	1	41.70	41.65	13	6,282	0.21%
2020/12/03	30	41.63	65	41.51	41.65	-35	6,261	-0.56%
2020/12/02	14	42.67	64	42.76	42.40	-50	6,255	-0.80%
2020/12/01	3	42.45	3	43.03	43.00	0	6,237	0.00%
2020/11/30	3	41.98	2	42.43	41.85	1	6,232	0.02%
2020/11/27	0	0.00	1	43.10	43.05	-1	6,310	-0.02%
2020/11/26	0	0.00	8	42.80	43.55	-8	6,308	-0.13%
2020/11/25	16	45.74	14	45.29	42.80	2	6,212	0.03%
2020/11/24	20	40.20	21	40.98	43.75	-1	5,781	-0.02%
2020/11/23	10	39.67	10	40.13	39.80	0	5,556	0.00%
2020/11/20	0	0.00	25	40.12	39.80	-25	5,512	-0.45%
2020/11/19	17	39.25	7	39.44	39.00	10	5,426	0.18%
2020/11/18	6	39.64	48	39.65	39.25	-42	5,390	-0.78%
2020/11/17	44	38.51	75	39.35	39.40	-31	5,328	-0.58%
2020/11/16	0	0.00	69	39.19	38.70	-69	5,214	-1.32%
2020/11/13	0	0.00	15	39.98	40.05	-15	5,128	-0.29%
2020/11/12	174	38.63	0	0.00	39.60	174	5,045	3.45%	大買/鉅額交易
2020/11/11	2	42.08	38	41.92	41.35	-36	4,910	-0.73%
2020/11/10	21	41.87	13	42.36	41.75	8	4,828	0.17%
2020/11/06	0	0.00	20	42.88	42.25	-20	4,421	-0.45%
2020/11/05	0	0.00	36	42.75	43.00	-36	4,235	-0.85%
2020/11/04	0	0.00	59	40.39	40.95	-59	3,944	-1.50%
2020/11/03	0	0.00	54	38.77	39.75	-54	3,823	-1.41%
2020/11/02	3	38.72	23	38.43	37.30	-20	3,716	-0.54%
2020/10/30	71	41.78	0	0.00	39.00	71	3,649	1.95%
2020/10/22	1	39.70	17	38.16	40.25	-16	1,969	-0.81%
2020/10/21	0	0.00	14	37.97	36.60	-14	1,530	-0.91%
2020/10/20	9	38.16	31	38.50	37.75	-22	1,416	-1.55%
2020/10/19	4	37.10	0	0.00	39.70	4	1,039	0.38%
2020/10/16	20	35.57	0	0.00	36.25	20	893	2.24%
2020/10/15	7	36.07	1	35.05	35.80	6	834	0.72%
2020/10/14	7	30.95	3	33.13	33.80	4	733	0.55%
2020/10/06	0	0.00	2	29.80	29.85	-2	701	-0.28%
2020/09/25	0	0.00	2	28.45	28.35	-2	732	-0.27%
2020/09/24	0	0.00	1	29.35	29.00	-1	724	-0.14%
2020/09/21	3	31.73	2	31.55	31.15	1	698	0.14%
2020/09/18	4	31.06	0	0.00	31.00	4	691	0.58%
2020/09/16	4	31.59	0	0.00	30.85	4	687	0.58%
2020/09/15	4	31.04	2	31.20	30.95	2	674	0.30%
2020/09/14	4	30.43	0	0.00	30.50	4	668	0.60%
2020/07/14	0	0.00	1	27.90	27.70	-1	390	-0.26%
2020/07/07	0	0.00	4	25.10	25.55	-4	354	-1.13%
2020/07/06	3	25.50	0	0.00	25.30	3	356	0.84%
2020/07/03	1	25.25	0	0.00	25.40	1	356	0.28%
2020/03/04	1	26.05	0	0.00	26.05	1	119	0.84%
2020/03/03	1	26.35	1	26.15	26.25	0	118	0.00%
2020/03/02	0	0.00	1	25.60	25.80	-1	119	-0.84%
2020/02/24	2	27.20	0	0.00	27.10	2	117	1.70%
2020/02/21	1	27.90	0	0.00	27.95	1	116	0.86%
2020/02/17	1	27.35	0	0.00	27.80	1	115	0.86%
2020/02/13	1	26.65	0	0.00	26.25	1	115	0.86%
2020/02/12	2	26.20	0	0.00	26.40	2	119	1.67%
2020/02/11	2	26.00	0	0.00	26.10	2	117	1.70%
2020/01/30	0	0.00	3	27.72	27.35	-3	125	-2.38%
2020/01/17	1	30.60	0	0.00	30.55	1	118	0.84%
2019/12/18	1	30.65	0	0.00	30.70	1	115	0.87%
2019/12/16	1	30.35	0	0.00	30.20	1	114	0.87%
2019/12/11	1	31.30	0	0.00	30.90	1	120	0.83%
2019/11/20	0	30.70	0	0.00	30.40	0	132	0.00%
2019/10/15	2	32.43	0	0.00	32.50	2	279	0.72%
2019/10/14	9	33.22	0	0.00	33.40	9	279	3.22%
2019/09/26	2	32.78	0	0.00	32.70	2	312	0.64%
2019/09/24	3	33.07	0	0.00	33.00	3	329	0.91%
2019/07/24	0	0.00	7	36.84	36.70	-7	356	-1.96%
2019/07/22	8	37.17	0	0.00	37.80	8	347	2.30%
2019/05/17	0	0.00	2	35.63	35.05	-2	973	-0.21%
2019/05/16	0	0.00	2	36.25	35.65	-2	970	-0.21%
2019/05/13	0	0.00	9	36.44	36.10	-9	967	-0.93%
2019/05/10	0	0.00	7	35.96	35.90	-7	970	-0.72%
2019/05/09	0	0.00	12	36.63	35.75	-12	966	-1.24%
2019/05/07	0	0.00	1	37.50	37.30	-1	951	-0.11%
2019/05/06	4	37.40	8	37.44	37.20	-4	951	-0.42%
2019/05/03	1	38.25	0	0.00	38.40	1	943	0.11%
2019/05/02	2	38.85	10	38.65	38.20	-8	943	-0.85%
2019/04/30	0	0.00	3	38.20	38.80	-3	946	-0.32%
2019/04/29	0	0.00	1	37.85	37.40	-1	940	-0.11%
2019/04/26	0	0.00	1	38.10	38.00	-1	944	-0.11%
2019/04/25	1	39.25	8	39.75	38.95	-7	981	-0.71%
2019/04/24	0	0.00	3	40.75	40.85	-3	956	-0.31%
2019/04/23	6	41.57	0	0.00	41.00	6	946	0.63%
2019/04/22	6	42.78	0	0.00	42.95	6	931	0.64%
2019/04/19	5	43.15	0	0.00	43.15	5	923	0.54%
2019/04/18	25	43.30	0	0.00	42.45	25	906	2.76%
2019/02/22	0	0.00	18	38.65	38.35	-18	390	-4.61%
2019/02/21	18	39.37	0	0.00	39.85	18	387	4.65%
2019/01/17	3	39.05	0	0.00	38.25	3	277	1.08%
2019/01/16	3	35.47	0	0.00	35.75	3	220	1.36%
2018/11/12	3	32.25	0	0.00	32.30	3	169	1.77%
2018/10/31	1	30.40	0	0.00	30.70	1	231	0.43%
2018/10/29	5	29.81	0	0.00	30.10	5	286	1.75%
2018/10/26	6	30.26	0	0.00	29.50	6	289	2.07%
2018/10/24	9	33.36	0	0.00	33.30	9	284	3.16%
2018/10/23	1	33.45	0	0.00	33.10	1	285	0.35%
2018/10/22	3	33.17	0	0.00	33.75	3	287	1.04%
2018/10/02	0	0.00	2	46.15	46.05	-2	276	-0.72%
2018/08/27	0	0.00	1	57.90	57.90	-1	386	-0.26%
2018/08/24	0	0.00	1	57.30	57.50	-1	399	-0.25%
2018/08/20	0	0.00	1	58.00	56.70	-1	409	-0.24%
2018/08/17	0	0.00	1	58.60	57.60	-1	409	-0.24%
2018/08/16	0	0.00	1	58.40	57.60	-1	412	-0.24%
2018/08/15	0	0.00	1	59.30	58.70	-1	411	-0.24%
2018/08/13	0	0.00	1	60.50	58.80	-1	418	-0.24%
2018/08/02	1	59.60	2	59.45	59.70	-1	337	-0.30%
2018/08/01	1	59.10	0	0.00	59.10	1	339	0.29%
2018/07/30	3	58.97	0	0.00	58.80	3	343	0.87%
2018/07/27	1	58.40	0	0.00	58.70	1	343	0.29%
2018/06/04	0	0.00	3	58.57	59.00	-3	351	-0.85%
2018/05/23	0	0.00	26	57.01	56.40	-26	339	-7.65%
2018/05/22	0	0.00	227	57.50	57.00	-227	338	-67.08%	大賣/鉅額交易
2018/05/15	2	60.00	0	0.00	59.10	2	337	0.59%
2018/05/11	2	60.90	5	61.00	60.70	-3	364	-0.82%
2018/05/09	0	0.00	5	58.84	57.90	-5	352	-1.42%
2018/05/08	4	59.28	1	59.20	59.20	3	348	0.86%
2018/05/04	0	0.00	1	60.80	61.00	-1	352	-0.28%
2018/05/03	1	61.70	1	61.60	61.20	0	355	0.00%
2018/05/02	0	0.00	1	62.10	62.10	-1	357	-0.28%
2018/04/30	1	63.00	0	0.00	62.80	1	361	0.28%
2018/04/27	0	0.00	3	62.20	62.60	-3	371	-0.81%
2018/04/25	0	0.00	5	61.96	62.20	-5	386	-1.29%
2018/04/24	0	0.00	17	62.93	62.70	-17	399	-4.25%
2018/04/23	1	66.00	0	0.00	65.00	1	415	0.24%
2018/04/20	4	66.40	0	0.00	66.20	4	456	0.88%
2018/04/19	0	0.00	5	66.50	66.40	-5	467	-1.07%
2018/04/18	0	0.00	32	66.28	65.90	-32	479	-6.68%
2018/04/17	0	0.00	7	66.77	66.30	-7	486	-1.44%
2018/04/12	0	0.00	1	72.80	72.30	-1	523	-0.19%
2018/04/11	1	71.60	0	0.00	73.60	1	517	0.19%
2018/04/10	2	72.70	2	72.80	72.90	0	513	0.00%
2018/04/09	44	72.58	0	0.00	74.20	44	534	8.24%
2018/04/02	0	0.00	6	70.63	70.90	-6	520	-1.15%
2018/03/30	0	0.00	3	70.27	69.70	-3	526	-0.57%
2018/03/23	9	69.40	0	0.00	69.50	9	538	1.67%
2018/03/22	0	0.00	1	71.70	70.50	-1	537	-0.19%
2018/03/21	0	0.00	1	72.20	71.90	-1	534	-0.19%
2018/03/20	0	0.00	1	70.50	70.80	-1	531	-0.19%
2018/03/19	0	0.00	1	71.40	70.20	-1	533	-0.19%
2018/03/16	0	0.00	14	71.73	71.40	-14	540	-2.59%
2018/03/15	155	70.65	4	70.70	70.80	151	540	27.92%	大買/鉅額交易
2018/03/14	93	69.37	4	69.48	69.40	89	551	16.13%
2018/03/13	30	68.89	0	0.00	69.20	30	592	5.07%
2018/03/12	2	67.70	0	0.00	68.80	2	597	0.33%
2018/03/07	3	70.23	1	69.40	69.60	2	605	0.33%
2018/03/06	2	68.30	0	0.00	67.90	2	604	0.33%
2018/03/02	0	0.00	1	68.50	68.80	-1	616	-0.16%
2018/02/27	0	0.00	1	68.60	68.20	-1	625	-0.16%
2018/02/23	2	67.30	0	0.00	67.30	2	638	0.31%
2018/02/22	15	65.82	0	0.00	66.10	15	671	2.23%
2018/02/12	4	64.98	0	0.00	64.60	4	677	0.59%
2018/02/09	0	0.00	4	62.40	63.60	-4	681	-0.59%
2018/02/07	0	0.00	40	66.55	65.60	-40	691	-5.79%
2018/01/31	4	73.28	0	0.00	72.60	4	692	0.58%
2018/01/30	0	0.00	1	73.50	73.40	-1	701	-0.14%
2018/01/23	0	0.00	2	77.15	76.10	-2	722	-0.28%
2018/01/16	15	77.45	0	0.00	78.70	15	716	2.09%
2018/01/15	25	76.19	1	75.90	76.60	24	679	3.53%
2018/01/12	0	0.00	1	76.30	75.50	-1	684	-0.15%