高技 (5439)-摩根大通券商分點個股進出

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

高技

(5439)

可現股當沖

股價
93.8
漲跌
▼1.5
漲幅
-1.57%
成交量
1,714張
產業
上櫃電子零組件類股
412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

高技 (5439)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
2024/05/10	60	93.53	35	93.52	93.80	25	3,509	0.71%
2024/05/09	43	97.11	135	96.13	95.30	-92	3,506	-2.62%	大賣/
2024/05/08	51	95.51	234	96.72	96.90	-183	3,509	-5.21%	大賣/鉅額交易
2024/05/07	272	90.77	136	93.66	94.40	136	3,475	3.91%	大買/大賣/鉅額交易
2024/05/06	119	94.36	53	95.50	93.50	66	3,445	1.92%	大買/
2024/05/03	135	97.38	67	98.66	97.00	68	3,448	1.97%	大買/
2024/05/02	102	99.53	93	99.98	99.40	9	3,485	0.26%	大買/
2024/04/30	11	102.00	2	103.00	102.00	9	3,452	0.26%
2024/04/29	52	104.16	3	104.83	104.50	49	3,437	1.43%
2024/04/26	9	105.61	23	106.46	106.00	-14	3,415	-0.41%
2024/04/25	11	111.68	4	112.00	107.00	7	3,463	0.20%
2024/04/24	17	109.94	0	0.00	110.00	17	3,469	0.49%
2024/04/22	77	106.65	78	107.17	106.00	-1	3,589	-0.03%
2024/04/19	15	106.73	26	109.44	113.50	-11	3,587	-0.31%
2024/04/18	0	0.00	4	110.25	112.00	-4	3,588	-0.11%
2024/04/17	3	111.50	6	111.33	111.50	-3	3,642	-0.08%
2024/04/16	30	110.68	26	111.33	109.50	4	3,659	0.11%
2024/04/15	8	119.50	129	117.52	115.50	-121	3,671	-3.30%	大賣/鉅額交易
2024/04/12	41	123.16	29	123.12	122.50	12	3,674	0.33%
2024/04/11	109	125.27	96	122.36	123.00	13	3,693	0.35%	大買/
2024/04/10	48	126.25	106	126.72	125.00	-58	3,677	-1.58%	大賣/
2024/04/09	122	126.25	29	125.38	125.50	93	3,713	2.50%	大買/
2024/04/08	15	124.27	3	123.67	124.50	12	3,654	0.33%
2024/04/03	0	0.00	4	121.88	120.50	-4	3,634	-0.11%
2024/04/02	12	125.79	29	126.12	123.50	-17	3,639	-0.47%
2024/04/01	32	126.05	5	125.70	125.00	27	3,629	0.74%
2024/03/29	4	124.75	0	0.00	124.00	4	3,596	0.11%
2024/03/28	16	122.00	21	123.52	126.00	-5	3,585	-0.14%
2024/03/27	15	122.23	32	121.84	123.50	-17	3,560	-0.48%
2024/03/26	41	124.88	39	125.80	123.00	2	3,551	0.06%
2024/03/25	43	129.05	147	133.94	124.50	-104	3,493	-2.98%	大賣/鉅額交易
2024/03/22	112	124.88	26	121.44	128.00	86	3,242	2.65%	大買/
2024/03/21	21	117.74	45	118.64	118.00	-24	3,107	-0.77%
2024/03/20	59	117.86	2	116.00	118.50	57	3,141	1.81%
2024/03/19	6	115.67	2	116.00	116.50	4	3,157	0.13%
2024/03/18	2	114.00	1	115.00	115.50	1	3,188	0.03%
2024/03/15	2	115.00	12	114.42	115.00	-10	3,242	-0.31%
2024/03/14	14	114.14	56	114.02	113.50	-42	3,278	-1.28%
2024/03/13	16	115.31	21	116.40	113.50	-5	3,323	-0.15%
2024/03/12	48	116.00	11	114.77	117.00	37	3,408	1.09%
2024/03/11	8	112.50	8	112.50	112.00	0	3,626	0.00%
2024/03/08	41	113.95	51	114.08	114.00	-10	3,746	-0.27%
2024/03/07	33	120.18	40	121.40	118.50	-7	3,918	-0.18%
2024/03/06	35	121.51	140	119.88	119.00	-105	4,023	-2.61%	大賣/鉅額交易
2024/03/05	146	114.38	36	113.94	117.50	110	4,091	2.69%	大買/鉅額交易
2024/03/04	11	107.27	1	107.50	107.00	10	3,998	0.25%
2024/03/01	6	107.50	0	0.00	107.50	6	3,993	0.15%
2024/02/29	2	106.50	1	106.50	106.00	1	4,030	0.02%
2024/02/27	0	0.00	2	108.00	106.00	-2	4,054	-0.05%
2024/02/26	5	110.00	4	109.50	108.00	1	4,122	0.02%
2024/02/23	13	109.50	4	110.00	109.00	9	4,175	0.22%
2024/02/22	2	107.00	8	108.13	107.00	-6	4,219	-0.14%
2024/02/21	8	111.38	6	111.25	110.00	2	4,276	0.05%
2024/02/20	0	0.00	55	112.04	111.00	-55	4,390	-1.25%
2024/02/19	37	113.96	21	113.48	113.00	16	4,395	0.36%
2024/02/16	11	112.05	10	112.20	111.00	1	4,468	0.02%
2024/02/15	26	112.58	6	113.17	112.50	20	4,467	0.45%
2024/02/05	18	113.28	27	113.11	114.00	-9	4,493	-0.20%
2024/02/02	30	113.60	5	112.00	113.00	25	4,529	0.55%
2024/02/01	2	111.25	0	0.00	111.00	2	4,574	0.04%
2024/01/31	0	0.00	14	112.07	109.50	-14	4,648	-0.30%
2024/01/30	4	110.50	44	111.98	111.00	-40	4,668	-0.86%
2024/01/29	33	109.77	19	108.97	110.50	14	4,747	0.29%
2024/01/26	0	0.00	22	108.43	106.00	-22	4,918	-0.45%
2024/01/25	81	112.02	50	111.38	110.50	31	4,929	0.63%
2024/01/24	9	108.67	6	108.58	107.50	3	4,881	0.06%
2024/01/23	0	0.00	5	108.70	108.50	-5	5,079	-0.10%
2024/01/22	12	108.79	40	108.53	109.00	-28	5,136	-0.55%
2024/01/19	39	103.76	14	106.46	105.50	25	5,213	0.48%
2024/01/18	7	105.21	37	106.89	105.50	-30	5,328	-0.56%
2024/01/17	20	107.93	78	108.63	108.00	-58	5,485	-1.06%
2024/01/16	59	108.53	83	106.55	108.50	-24	5,452	-0.44%
2024/01/15	0	0.00	49	105.38	105.00	-49	5,412	-0.91%
2024/01/12	19	103.55	38	104.00	104.50	-19	5,461	-0.35%
2024/01/11	49	104.84	69	106.32	106.50	-20	5,535	-0.36%
2024/01/10	12	104.00	38	103.51	104.00	-26	5,639	-0.46%
2024/01/09	52	103.00	122	104.26	102.50	-70	5,771	-1.21%	大賣/
2024/01/08	73	105.68	240	106.04	105.00	-167	5,904	-2.83%	大賣/鉅額交易
2024/01/05	10	108.90	57	109.06	108.00	-47	5,986	-0.79%
2024/01/04	23	110.96	21	114.10	109.50	2	6,069	0.03%
2024/01/03	347.5	114.80	17	116.35	115.00	330.5	6,090	5.43%	大買/鉅額交易
2024/01/02	4	122.50	9	122.00	121.00	-5	6,159	-0.08%
2023/12/29	0	0.00	6	121.25	122.50	-6	6,200	-0.10%
2023/12/28	1	124.50	22	123.25	121.50	-21	6,212	-0.34%
2023/12/27	5	124.50	46	121.86	124.50	-41	6,242	-0.66%
2023/12/26	0	0.00	17	120.79	121.50	-17	6,293	-0.27%
2023/12/25	0	0.00	16	121.78	120.50	-16	6,343	-0.25%
2023/12/22	0	0.00	24	122.90	121.50	-24	6,330	-0.38%
2023/12/21	42	122.70	15	122.83	121.50	27	6,315	0.43%
2023/12/20	168	124.55	181	123.73	124.00	-13	6,268	-0.21%	大買/大賣/
2023/12/19	0	0.00	112	120.49	120.00	-112	6,167	-1.82%	大賣/鉅額交易
2023/12/18	14	121.75	111	120.88	121.00	-97	6,151	-1.58%	大賣/
2023/12/15	451	125.98	139	124.89	122.50	312	6,104	5.11%	大買/大賣/鉅額交易
2023/12/14	95	127.03	155	128.81	127.00	-60	6,049	-0.99%	大賣/
2023/12/13	25	130.82	158	133.14	130.50	-133	5,997	-2.22%	大賣/鉅額交易
2023/12/12	163	134.33	21	135.76	134.00	142	5,978	2.38%	大買/鉅額交易
2023/12/11	13	138.96	24	139.48	138.50	-11	5,967	-0.18%
2023/12/08	88	142.12	209	143.42	141.50	-121	5,918	-2.04%	大賣/鉅額交易
2023/12/07	209	146.35	34	147.18	142.50	175	5,876	2.98%	大買/鉅額交易
2023/12/06	142	152.21	346	150.34	152.50	-204	5,763	-3.54%	大買/大賣/鉅額交易
2023/12/05	49	143.54	343	140.94	143.00	-294	5,521	-5.32%	大賣/鉅額交易
2023/12/04	766	147.58	369	147.67	145.00	397	5,397	7.36%	大買/大賣/鉅額交易
2023/12/01	209	143.05	66	141.20	146.00	143	5,123	2.79%	大買/鉅額交易
2023/11/30	241	129.84	114	127.88	133.00	127	4,903	2.59%	大買/大賣/鉅額交易
2023/11/29	35	123.60	7	122.93	125.50	28	4,606	0.61%
2023/11/28	15	121.17	0	0.00	121.50	15	4,565	0.33%
2023/11/27	11	120.41	118	122.11	120.00	-107	4,567	-2.34%	大賣/鉅額交易
2023/11/24	20	122.63	46	120.34	123.00	-26	4,531	-0.57%
2023/11/23	16	121.56	68	122.03	121.00	-52	4,512	-1.15%
2023/11/22	364	124.05	31	123.63	122.00	333	4,458	7.47%	大買/鉅額交易
2023/11/21	75	122.73	130	122.61	121.50	-55	4,421	-1.24%	大賣/
2023/11/20	347	119.92	243	119.96	122.00	104	4,375	2.38%	大買/大賣/鉅額交易
2023/11/17	27	114.46	87	115.81	115.00	-60	4,338	-1.38%
2023/11/16	80	118.73	19	119.16	119.50	61	4,277	1.43%
2023/11/15	56	120.87	373	118.72	117.50	-317	4,296	-7.38%	大賣/鉅額交易
2023/11/14	27	121.02	12	121.17	122.50	15	4,239	0.35%
2023/11/13	193	123.31	45	123.88	122.00	148	4,246	3.48%	大買/鉅額交易
2023/11/10	218	123.65	37	124.92	122.50	181	4,218	4.29%	大買/鉅額交易
2023/11/09	175	121.13	141	121.43	123.50	34	4,167	0.82%	大買/大賣/
2023/11/08	228	126.14	146	123.85	126.00	82	4,116	1.99%	大買/大賣/
2023/11/07	56	122.42	22	121.39	124.00	34	4,125	0.82%
2023/11/06	103	122.82	138	122.31	122.50	-35	4,292	-0.82%	大買/大賣/
2023/11/03	404	121.08	344	121.26	120.50	60	4,285	1.40%	大買/大賣/
2023/11/02	68	115.01	41	114.39	116.00	27	4,127	0.65%
2023/11/01	7	110.93	15	109.33	110.50	-8	4,115	-0.19%
2023/10/31	161	109.90	232	116.83	109.50	-71	4,138	-1.72%	大買/大賣/
2023/10/30	142	114.95	149	114.29	114.50	-7	3,990	-0.18%	大買/大賣/
2023/10/27	19	112.61	125	113.31	113.00	-106	4,000	-2.65%	大賣/鉅額交易
2023/10/26	217	113.80	70	112.64	113.00	147	4,031	3.65%	大買/鉅額交易
2023/10/25	113	114.39	207	111.92	117.50	-94	3,920	-2.40%	大買/大賣/
2023/10/24	19	105.95	40	105.80	107.00	-21	3,821	-0.55%
2023/10/23	14	104.00	18	105.86	104.50	-4	3,929	-0.10%
2023/10/20	25	106.56	95	106.33	106.00	-70	4,080	-1.72%
2023/10/19	149	105.03	114	105.01	107.00	35	4,171	0.84%	大買/大賣/
2023/10/18	29	108.97	390	107.88	104.00	-361	4,196	-8.60%	大賣/鉅額交易
2023/10/17	277	115.51	259	115.41	115.50	18	4,101	0.44%	大買/大賣/
2023/10/16	233	111.53	201	110.24	113.00	32	4,023	0.80%	大買/大賣/
2023/10/13	43	108.99	35	108.71	109.00	8	3,972	0.20%
2023/10/12	147	102.87	75	102.25	104.50	72	4,039	1.78%	大買/
2023/10/11	25	100.47	15	99.82	97.20	10	4,192	0.24%
2023/10/06	419	98.35	116	98.99	100.00	303	4,529	6.69%	大買/大賣/鉅額交易
2023/10/05	102	93.95	106	93.64	93.70	-4	4,665	-0.09%	大買/大賣/
2023/10/04	55	90.24	33	91.15	92.20	22	4,756	0.46%
2023/10/03	18	92.80	194	93.35	91.30	-176	4,979	-3.53%	大賣/鉅額交易
2023/10/02	257	92.75	344	91.55	93.40	-87	5,050	-1.72%	大買/大賣/
2023/09/28	316	89.77	157	89.84	90.00	159	5,000	3.18%	大買/大賣/鉅額交易
2023/09/27	21	85.24	32	85.16	85.20	-11	4,981	-0.22%
2023/09/26	5	86.80	26	86.24	85.60	-21	5,039	-0.42%
2023/09/25	67	85.98	0	0.00	85.70	67	5,143	1.30%
2023/09/22	50	86.23	4	85.70	87.00	46	5,192	0.89%
2023/09/21	8	85.56	69	85.10	84.90	-61	5,262	-1.16%
2023/09/20	5	86.94	97	86.83	86.30	-92	5,286	-1.74%
2023/09/19	8	88.00	61	87.21	87.30	-53	5,310	-1.00%
2023/09/18	0	0.00	20	87.72	87.50	-20	5,347	-0.37%
2023/09/15	104	90.53	142	89.80	90.10	-38	5,359	-0.71%	大買/大賣/
2023/09/14	45	89.98	109	89.46	90.40	-64	5,338	-1.20%	大賣/
2023/09/13	24	85.34	13	85.20	85.10	11	5,302	0.21%
2023/09/12	172	85.15	17	84.79	85.30	155	5,333	2.91%	大買/鉅額交易
2023/09/11	86	85.86	39	86.97	86.00	47	5,364	0.88%
2023/09/08	0	0.00	86	88.91	88.40	-86	5,414	-1.59%
2023/09/07	0	0.00	117	90.16	89.70	-117	5,470	-2.14%	大賣/鉅額交易
2023/09/06	24	91.20	134	91.50	91.50	-110	5,685	-1.93%	大賣/鉅額交易
2023/09/05	42	89.40	115	89.53	90.10	-73	5,753	-1.27%	大賣/
2023/09/04	30	88.30	364.5	88.04	88.70	-334.5	5,777	-5.79%	大賣/鉅額交易
2023/09/01	18	88.96	72	87.84	87.40	-54	5,783	-0.93%
2023/08/31	24	89.24	65	89.29	88.90	-41	5,796	-0.71%
2023/08/30	13	90.45	45	89.84	89.80	-32	5,805	-0.55%
2023/08/29	12	90.41	22	89.97	89.70	-10	5,845	-0.17%
2023/08/28	327	90.37	4	91.88	89.40	323	5,859	5.51%	大買/鉅額交易
2023/08/25	48	93.21	2	94.55	92.50	46	5,843	0.79%
2023/08/24	27	96.66	43	96.69	95.90	-16	5,879	-0.27%
2023/08/23	128	94.91	47	95.52	96.30	81	6,051	1.34%	大買/
2023/08/22	100	97.20	69	98.06	96.90	31	6,074	0.51%
2023/08/21	299	102.25	17	101.85	102.50	282	6,084	4.63%	大買/鉅額交易
2023/08/18	11	101.45	98	101.95	100.00	-87	6,206	-1.40%
2023/08/17	125	104.71	32	103.64	105.50	93	6,270	1.48%	大買/
2023/08/16	95	101.35	22	100.00	103.00	73	6,301	1.16%
2023/08/15	47	100.66	18	101.44	101.50	29	6,344	0.46%
2023/08/14	20	99.92	9	97.26	98.00	11	6,425	0.17%
2023/08/11	10	104.05	56	101.85	100.00	-46	6,385	-0.72%
2023/08/10	88	113.32	325	112.66	105.50	-237	6,298	-3.76%	大賣/鉅額交易
2023/08/09	150	111.42	117	110.35	111.50	33	6,117	0.54%	大買/大賣/
2023/08/08	40	107.49	91	106.29	109.50	-51	6,066	-0.84%
2023/08/07	128	106.33	61	107.60	108.50	67	6,079	1.10%	大買/
2023/08/04	51	103.84	47	104.46	105.00	4	6,139	0.07%
2023/08/02	131	104.60	132	105.08	103.50	-1	6,168	-0.02%	大買/大賣/
2023/08/01	49	106.46	224	105.95	106.50	-175	6,174	-2.83%	大賣/鉅額交易
2023/07/31	178	110.80	216	110.92	108.50	-38	6,129	-0.62%	大買/大賣/
2023/07/28	197	106.55	64	106.25	107.00	133	6,042	2.20%	大買/鉅額交易
2023/07/27	53	109.14	273	109.84	108.00	-220	6,025	-3.65%	大賣/鉅額交易
2023/07/26	203	109.86	363	109.16	108.00	-160	5,955	-2.69%	大買/大賣/鉅額交易
2023/07/25	187	110.74	274.4	109.30	106.00	-87.4	5,833	-1.50%	大買/大賣/
2023/07/24	159	111.80	106	111.40	112.00	53	5,667	0.94%	大買/大賣/
2023/07/21	118	105.75	281	104.31	107.00	-163	5,517	-2.95%	大買/大賣/鉅額交易
2023/07/20	56	110.25	116	110.72	111.50	-60	5,396	-1.11%	大賣/
2023/07/19	74	110.15	53	109.53	108.00	21	5,331	0.39%
2023/07/18	366	110.88	58	111.19	108.00	308	5,270	5.84%	大買/鉅額交易
2023/07/17	356	112.50	841	114.18	113.50	-485	5,157	-9.40%	大買/大賣/鉅額交易
2023/07/14	439	106.12	452	106.63	110.50	-13	4,997	-0.26%	大買/大賣/
2023/07/13	902	99.60	302	99.42	100.50	600	4,727	12.69%	大買/大賣/鉅額交易
2023/07/12	449	93.87	597	93.32	94.80	-148	4,322	-3.42%	大買/大賣/鉅額交易
2023/07/11	484	90.14	60	89.59	90.60	424	4,056	10.45%	大買/鉅額交易
2023/07/10	116	90.89	597	90.87	89.20	-481	3,955	-12.16%	大買/大賣/鉅額交易
2023/07/07	288	89.39	42	87.96	90.50	246	3,773	6.52%	大買/鉅額交易
2023/07/06	4	87.00	124	86.68	85.80	-120	3,681	-3.26%	大賣/鉅額交易
2023/07/05	2	88.70	78	88.58	87.60	-76	3,667	-2.07%
2023/07/04	240	89.30	221	89.47	89.90	19	3,640	0.52%	大買/大賣/
2023/07/03	509	87.10	58	89.50	89.80	451	3,583	12.59%	大買/鉅額交易
2023/06/30	6	84.93	389	84.23	83.80	-383	3,492	-10.97%	大賣/鉅額交易
2023/06/29	273	85.39	7	84.90	86.50	266	3,484	7.63%	大買/鉅額交易
2023/06/28	70	83.66	7	82.91	82.90	63	3,426	1.84%
2023/06/27	11	82.77	9	82.68	81.50	2	3,440	0.06%
2023/06/26	15	84.99	37	84.57	84.20	-22	3,420	-0.64%
2023/06/21	22	83.88	8	83.10	84.00	14	3,382	0.41%
2023/06/20	3	82.50	12	82.88	82.10	-9	3,369	-0.27%
2023/06/19	7	83.37	16	82.53	83.60	-9	3,369	-0.27%
2023/06/16	32	84.53	10	83.23	83.00	22	3,356	0.66%
2023/06/15	24	84.28	49	84.58	84.60	-25	3,321	-0.75%
2023/06/14	52	84.46	12	84.47	84.80	40	3,284	1.22%
2023/06/13	18	82.62	41	82.61	82.20	-23	3,219	-0.71%
2023/06/12	115	87.11	160	85.99	84.00	-45	3,150	-1.43%	大買/大賣/
2023/06/09	123	82.52	116	81.15	83.00	7	2,921	0.24%	大買/大賣/
2023/06/08	48	78.15	59	78.70	78.70	-11	2,847	-0.39%
2023/06/07	66	79.49	11	79.85	79.10	55	2,811	1.96%
2023/06/06	121	80.02	101	81.16	80.30	20	2,783	0.72%	大買/大賣/
2023/06/05	14	81.96	5	81.50	81.30	9	2,768	0.33%
2023/06/02	2	81.90	266	82.78	81.80	-264	2,754	-9.59%	大賣/鉅額交易
2023/06/01	140	83.18	13	82.64	83.70	127	2,748	4.62%	大買/鉅額交易
2023/05/31	26	82.58	18	81.91	82.30	8	2,729	0.29%
2023/05/30	204	82.18	60	81.62	81.90	144	2,763	5.21%	大買/鉅額交易
2023/05/29	51	82.13	36	82.91	80.80	15	2,708	0.55%
2023/05/26	99	80.20	26	79.40	80.50	73	2,523	2.89%
2023/05/25	38	79.22	35	78.98	78.80	3	2,450	0.12%
2023/05/24	150	78.23	159	77.76	79.30	-9	2,399	-0.38%	大買/大賣/
2023/05/23	122	75.18	13	73.30	75.80	109	2,220	4.91%	大買/鉅額交易
2023/05/22	183	76.56	129	76.11	75.90	54	2,122	2.54%	大買/大賣/
2023/05/19	54	75.34	160	75.40	75.10	-106	2,063	-5.14%	大賣/鉅額交易
2023/05/18	128	75.20	238	74.45	75.80	-110	1,989	-5.53%	大買/大賣/鉅額交易
2023/05/17	6	72.42	15	72.44	72.30	-9	1,885	-0.48%
2023/05/16	27	71.85	8	71.96	72.00	19	1,878	1.01%
2023/05/15	2	72.00	231	72.27	71.60	-229	1,865	-12.27%	大賣/鉅額交易
2023/05/12	63	72.73	167	72.38	73.50	-104	1,828	-5.69%	大賣/鉅額交易
2023/05/11	64	72.30	79	72.79	71.40	-15	1,801	-0.83%
2023/05/10	292	73.42	256	73.36	73.40	36	1,737	2.07%	大買/大賣/
2023/05/09	164	72.26	209	71.92	71.90	-45	1,631	-2.76%	大買/大賣/
2023/05/08	117	71.02	38	70.45	71.60	79	1,547	5.11%	大買/
2023/05/05	100	69.82	46	69.82	69.50	54	1,486	3.63%
2023/05/04	233	68.47	44	68.41	69.40	189	1,453	13.01%	大買/鉅額交易
2023/05/03	171	67.31	42	67.57	67.60	129	1,412	9.14%	大買/鉅額交易
2023/05/02	44	66.63	0	0.00	66.20	44	1,370	3.21%
2023/04/28	8	65.45	53	65.53	65.50	-45	1,371	-3.28%
2023/04/27	5	64.20	106	64.70	64.80	-101	1,354	-7.46%	大賣/鉅額交易
2023/04/26	15	62.53	65	63.55	63.20	-50	1,337	-3.74%
2023/04/25	49	62.36	24	63.08	62.50	25	1,327	1.88%
2023/04/24	17	62.72	10	63.94	63.70	7	1,310	0.53%
2023/04/21	22	62.86	118	62.75	62.70	-96	1,307	-7.34%	大賣/
2023/04/20	67	63.63	123	63.73	63.70	-56	1,283	-4.36%	大賣/
2023/04/19	29	64.02	4	65.08	63.70	25	1,265	1.98%
2023/04/18	0	0.00	7	66.87	66.70	-7	1,197	-0.58%
2023/04/17	0	0.00	4	67.50	67.60	-4	1,184	-0.34%
2023/04/14	7	67.60	0	0.00	67.40	7	1,171	0.60%
2023/04/13	7	70.30	252	68.94	68.40	-245	1,144	-21.41%	大賣/鉅額交易
2023/04/12	271	69.74	4	69.50	70.50	267	1,104	24.18%	大買/鉅額交易
2023/04/11	183	68.24	90	67.65	68.50	93	1,031	9.02%	大買/
2023/04/10	249	67.90	0	0.00	68.30	249	989	25.17%	大買/鉅額交易
2023/04/07	67	67.55	12	67.43	67.60	55	962	5.71%
2023/04/06	7	67.31	9	66.63	67.40	-2	944	-0.21%
2023/03/31	10	67.11	185	66.47	66.80	-175	931	-18.78%	大賣/鉅額交易
2023/03/30	467	67.73	5	66.40	67.60	462	904	51.05%	大買/鉅額交易
2023/03/29	78	65.86	1	65.60	65.70	77	848	9.08%
2023/03/28	6	65.00	536	66.26	64.00	-530	823	-64.33%	大賣/鉅額交易
2023/03/27	46	68.05	0	0.00	68.50	46	767	6.00%
2023/03/24	0	0.00	69	67.13	67.10	-69	750	-9.20%
2023/03/23	101	67.17	14	66.90	67.50	87	737	11.79%	大買/
2023/03/22	30	66.21	8	66.74	66.50	22	722	3.05%
2023/03/21	31	66.90	10	65.90	65.80	21	708	2.96%
2023/03/20	21	66.30	10	65.80	66.30	11	702	1.57%
2023/03/17	160	65.38	2	65.55	66.30	158	693	22.78%	大買/鉅額交易
2023/03/16	93	63.88	0	0.00	64.30	93	669	13.90%
2023/03/15	4	65.73	8	65.01	64.70	-4	655	-0.61%
2023/03/14	47	65.92	4	65.63	65.50	43	649	6.62%
2023/03/13	26	66.13	46	64.87	65.50	-20	638	-3.13%
2023/03/10	53	65.26	7	65.00	65.80	46	613	7.50%
2023/03/09	4	66.10	0	0.00	66.10	4	597	0.67%
2023/03/08	143	65.95	0	0.00	66.20	143	591	24.17%	大買/鉅額交易
2023/03/07	12	64.84	4	64.55	64.40	8	564	1.42%
2023/03/06	49	66.18	40	65.65	64.90	9	551	1.63%
2023/03/03	0	0.00	1	64.50	64.20	-1	502	-0.20%
2023/03/02	35	64.06	175	63.69	64.40	-140	501	-27.93%	大賣/鉅額交易
2023/03/01	31	62.92	65	62.55	63.00	-34	450	-7.55%
2023/02/24	186	62.24	4	61.50	62.40	182	432	42.13%	大買/鉅額交易
2023/02/23	18	62.09	90	61.92	61.50	-72	409	-17.58%
2023/02/22	132	60.56	13	60.92	60.90	119	388	30.61%	大買/鉅額交易
2023/02/21	2	58.85	4	58.95	58.80	-2	355	-0.56%
2023/02/20	0	0.00	104	59.10	58.50	-104	353	-29.44%	大賣/鉅額交易
2023/02/17	15	58.57	25	57.95	59.00	-10	338	-2.96%
2023/02/16	27	56.09	17	56.49	56.80	10	326	3.06%
2023/02/15	51	55.33	18	55.89	55.40	33	320	10.30%
2023/02/14	8	57.14	30	57.13	56.80	-22	307	-7.15%
2023/02/13	20	57.50	37	57.77	57.40	-17	303	-5.61%
2023/02/10	15	57.57	27	57.75	57.80	-12	297	-4.03%
2023/02/09	82	57.25	6	56.95	58.00	76	290	26.18%
2023/02/08	24	56.18	5	56.22	56.10	19	268	7.06%
2023/02/07	21	55.96	30	55.96	56.10	-9	259	-3.47%
2023/02/06	4	55.05	15	55.19	54.70	-11	244	-4.50%
2023/02/03	65	55.82	35	55.70	55.70	30	233	12.85%
2023/02/02	3	54.93	6	54.70	54.60	-3	212	-1.41%
2023/02/01	23	53.98	8	53.51	54.80	15	202	7.42%
2023/01/31	10	52.71	12	52.08	52.70	-2	185	-1.08%
2023/01/30	45	51.13	13	50.28	51.60	32	174	18.29%
2023/01/17	14	48.78	0	0.00	48.50	14	159	8.75%
2023/01/13	0	0.00	5	48.97	48.85	-5	157	-3.18%
2023/01/12	0	0.00	1	49.50	49.30	-1	156	-0.64%
2023/01/11	5	49.94	16	49.73	49.50	-11	156	-7.01%
2023/01/10	0	0.00	2	49.35	49.35	-2	152	-1.32%
2023/01/09	6	49.05	24	48.94	49.30	-18	150	-11.97%
2023/01/06	19	47.64	2	47.75	48.30	17	144	11.73%
2022/12/30	0	0.00	2	46.98	46.95	-2	143	-1.39%
2022/12/29	0	0.00	2	46.55	46.95	-2	143	-1.39%
2022/12/28	0	0.00	2	47.15	47.05	-2	143	-1.39%
2022/12/27	0	0.00	2	47.25	47.25	-2	143	-1.39%
2022/12/23	4	47.00	0	0.00	46.85	4	144	2.77%
2022/12/22	0	0.00	9	46.87	46.85	-9	144	-6.24%
2022/12/19	6	47.82	0	0.00	47.80	6	150	3.99%
2022/12/16	1	47.05	0	0.00	47.75	1	149	0.67%
2022/12/14	0	0.00	2	47.55	47.55	-2	148	-1.34%
2022/12/13	0	0.00	2	48.15	47.55	-2	148	-1.35%
2022/12/12	8	48.02	0	0.00	48.50	8	148	5.40%
2022/12/09	3	47.02	0	0.00	47.00	3	144	2.07%
2022/12/08	2	46.85	0	0.00	46.90	2	147	1.36%
2022/12/07	5	47.05	2	47.33	47.00	3	147	2.03%
2022/12/06	9	47.86	7	48.10	47.45	2	146	1.37%
2022/12/05	6	48.59	0	0.00	48.50	6	143	4.17%
2022/12/02	11	47.91	0	0.00	47.95	11	141	7.75%
2022/12/01	4	47.93	0	0.00	47.90	4	142	2.81%
2022/11/30	9	47.66	4	48.00	48.00	5	143	3.48%
2022/11/29	9	47.22	2	46.85	47.35	7	140	4.97%
2022/11/28	7	47.21	1	47.00	47.20	6	140	4.27%
2022/11/25	10	47.44	2	47.43	47.25	8	139	5.75%
2022/11/24	25	47.91	1	47.00	48.00	24	135	17.68%
2022/11/23	13	46.03	0	0.00	47.00	13	125	10.36%
2022/11/22	5	44.46	0	0.00	44.60	5	119	4.20%
2022/11/21	6	44.55	1	44.80	44.65	5	124	4.00%
2022/11/18	8	44.55	1	44.00	44.60	7	125	5.57%
2022/11/17	4	43.70	0	0.00	43.80	4	123	3.24%
2022/11/16	8	43.54	0	0.00	43.50	8	123	6.47%
2022/11/15	13	43.73	0	0.00	43.70	13	123	10.53%
2022/11/14	17	43.60	3	43.15	43.70	14	123	11.35%
2022/11/11	10	42.75	5	42.50	42.85	5	120	4.16%
2022/11/10	11	42.17	0	0.00	42.20	11	119	9.23%
2022/11/09	13	42.42	2	42.30	42.70	11	121	9.09%
2022/11/08	7	42.57	2	42.45	42.45	5	123	4.04%
2022/11/07	11	42.56	0	0.00	42.70	11	127	8.60%
2022/11/04	16	42.01	0	0.00	42.30	16	130	12.25%
2022/11/03	8	40.71	0	0.00	40.80	8	127	6.26%
2022/11/02	22	40.48	0	0.00	40.70	22	127	17.21%
2022/11/01	22	40.06	0	0.00	40.00	22	127	17.30%
2022/10/31	10	39.33	0	0.00	39.85	10	127	7.85%
2022/10/28	7	39.14	0	0.00	39.30	7	130	5.38%
2022/10/27	6	38.97	0	0.00	39.30	6	131	4.56%
2022/10/26	0	0.00	2	39.15	38.90	-2	136	-1.47%
2022/10/25	7	38.76	5	38.88	38.80	2	138	1.44%
2022/10/24	1	38.90	3	39.60	38.90	-2	139	-1.44%
2022/10/21	4	38.60	0	0.00	38.85	4	140	2.85%
2022/10/20	6	38.53	18	38.38	38.85	-12	141	-8.51%
2022/10/19	6	39.05	0	0.00	38.80	6	141	4.25%
2022/10/18	2	38.65	2	38.60	39.00	0	141	0.00%
2022/10/14	4	39.10	4	39.04	38.95	0	145	0.00%
2022/10/13	0	0.00	6	39.38	38.70	-6	148	-4.05%
2022/10/12	5	39.56	11	39.57	39.50	-6	151	-3.97%
2022/10/11	1	39.95	9	39.96	39.95	-8	163	-4.89%
2022/10/06	2	40.95	2	41.08	41.00	0	168	0.00%
2022/10/05	3	41.38	3	41.45	41.15	0	170	0.00%
2022/10/04	14	40.84	2	40.83	40.95	12	172	6.96%
2022/10/03	20	40.29	0	0.00	40.50	20	173	11.51%
2022/09/30	4	39.75	2	40.30	40.30	2	175	1.14%
2022/09/29	1	40.25	6	39.91	39.90	-5	175	-2.84%
2022/09/28	0	0.00	12	40.01	39.70	-12	177	-6.75%
2022/09/27	11	40.79	7	40.71	40.90	4	178	2.24%
2022/09/26	1	40.75	9	41.17	40.75	-8	182	-4.39%
2022/09/23	0	0.00	12	42.35	42.25	-12	185	-6.48%
2022/09/22	4	42.53	6	42.29	42.75	-2	187	-1.06%
2022/09/21	4	42.68	12	42.65	42.65	-8	188	-4.25%
2022/09/20	1	42.95	15	43.09	42.95	-14	188	-7.42%
2022/09/19	1	43.20	9	43.30	43.20	-8	191	-4.19%
2022/09/16	4	43.75	7	43.75	43.65	-3	197	-1.52%
2022/09/15	28	44.01	3	44.38	44.00	25	203	12.29%
2022/09/14	21	42.87	0	0.00	43.20	21	208	10.07%
2022/09/13	24	43.08	0	0.00	43.00	24	210	11.39%
2022/09/12	20	43.28	0	0.00	43.10	20	214	9.33%
2022/09/08	7	42.80	0	0.00	43.05	7	218	3.20%
2022/09/07	5	42.60	9	42.63	42.40	-4	222	-1.80%
2022/09/06	6	43.11	44	43.23	42.75	-38	223	-16.99%
2022/09/05	16	44.36	29	44.26	43.85	-13	224	-5.80%
2022/09/02	15	44.57	6	44.53	44.65	9	226	3.98%
2022/09/01	12	44.63	3	44.38	44.60	9	227	3.95%
2022/08/31	9	44.93	0	0.00	45.00	9	230	3.91%
2022/08/30	14	44.76	5	45.02	44.85	9	231	3.89%
2022/08/29	11	44.02	2	44.10	44.10	9	229	3.92%
2022/08/26	3	44.15	3	44.53	44.85	0	227	0.00%
2022/08/25	6	43.41	1	43.00	43.35	5	222	2.24%
2022/08/24	0	0.00	1	42.90	42.90	-1	224	-0.45%
2022/08/23	0	0.00	7	42.50	42.80	-7	231	-3.02%
2022/08/22	6	42.80	5	42.78	42.80	1	233	0.43%
2022/08/19	16	42.83	0	0.00	42.90	16	233	6.86%
2022/08/18	2	42.60	1	42.65	42.65	1	232	0.43%
2022/08/17	2	42.60	6	42.54	42.60	-4	234	-1.71%
2022/08/16	0	0.00	2	42.55	42.55	-2	234	-0.85%
2022/08/15	1	42.50	21	42.44	42.75	-20	233	-8.55%
2022/08/12	5	41.95	11	42.08	42.25	-6	230	-2.60%
2022/08/11	22	41.17	3	41.23	41.50	19	227	8.36%
2022/08/10	9	40.34	0	0.00	40.40	9	225	3.99%
2022/08/09	16	40.14	0	0.00	40.20	16	228	7.02%
2022/08/08	6	40.25	0	0.00	40.30	6	229	2.62%
2022/08/05	16	40.20	0	0.00	40.40	16	232	6.89%
2022/08/04	6	39.48	1	39.60	39.70	5	236	2.12%
2022/08/03	10	40.12	3	39.85	39.95	7	238	2.94%
2022/08/02	11	40.11	3	40.20	40.00	8	242	3.30%
2022/08/01	5	40.71	0	0.00	40.90	5	239	2.09%
2022/07/29	3	40.40	0	0.00	40.40	3	239	1.26%
2022/07/28	0	0.00	8	40.62	40.35	-8	239	-3.33%
2022/07/27	2	40.40	1	40.60	40.60	1	241	0.41%
2022/07/26	0	0.00	1	40.35	40.35	-1	245	-0.41%
2022/07/25	24	40.56	1	40.30	40.90	23	245	9.35%
2022/07/22	4	40.48	14	40.41	40.40	-10	247	-4.05%
2022/07/21	13	40.23	14	40.22	40.60	-1	250	-0.40%
2022/07/20	4	40.70	7	40.60	40.50	-3	251	-1.19%
2022/07/19	25	40.01	7	39.97	40.30	18	254	7.07%
2022/07/18	18	42.67	29	43.03	43.15	-11	251	-4.38%
2022/07/15	12	42.15	1	42.30	42.30	11	238	4.61%
2022/07/14	12	41.07	0	0.00	41.45	12	236	5.07%
2022/07/13	18	40.76	0	0.00	40.80	18	237	7.59%
2022/07/12	0	0.00	49	40.16	40.15	-49	237	-20.62%
2022/07/11	1	41.25	11	41.23	41.30	-10	237	-4.21%
2022/07/08	11	41.37	8	41.27	41.65	3	237	1.26%
2022/07/07	8	40.49	7	40.25	40.60	1	236	0.42%
2022/07/06	2	40.13	3	40.12	40.05	-1	238	-0.42%
2022/07/05	3	40.33	13	40.40	40.50	-10	238	-4.19%
2022/07/04	1	40.50	8	41.05	40.50	-7	236	-2.97%
2022/07/01	2	42.20	21	41.97	41.30	-19	234	-8.10%
2022/06/30	5	43.07	19	42.88	42.70	-14	229	-6.10%
2022/06/29	6	43.95	4	43.79	43.90	2	227	0.88%
2022/06/28	6	44.07	0	0.00	44.00	6	228	2.63%
2022/06/27	34	44.59	0	0.00	44.50	34	228	14.85%
2022/06/24	1	43.30	0	0.00	43.10	1	226	0.44%
2022/06/23	2	42.25	3	42.68	42.25	-1	221	-0.45%
2022/06/22	0	0.00	15	43.75	43.20	-15	216	-6.93%
2022/06/21	1	44.80	3	44.98	44.90	-2	209	-0.96%
2022/06/20	5	45.55	23	45.09	44.80	-18	207	-8.67%
2022/06/17	8	45.30	12	45.75	45.80	-4	203	-1.97%
2022/06/16	0	0.00	36	47.14	46.55	-36	201	-17.86%
2022/06/15	13	47.86	6	47.75	47.50	7	200	3.50%
2022/06/14	10	47.50	18	47.30	47.60	-8	205	-3.90%
2022/06/13	4	48.00	12	47.82	47.75	-8	204	-3.90%
2022/06/10	2	48.35	7	48.64	48.90	-5	204	-2.44%
2022/06/09	0	0.00	8	48.35	48.20	-8	205	-3.89%
2022/06/08	9	49.52	16	49.23	49.00	-7	204	-3.43%
2022/06/07	2	48.95	0	0.00	49.05	2	204	0.98%
2022/06/06	0	0.00	4	49.08	48.85	-4	207	-1.93%
2022/06/02	0	0.00	1	49.55	49.55	-1	213	-0.47%
2022/06/01	2	49.50	0	0.00	49.60	2	218	0.91%
2022/05/31	9	48.90	7	49.64	49.65	2	218	0.91%
2022/05/30	15	47.95	0	0.00	47.90	15	211	7.11%
2022/05/27	1	47.60	1	47.30	47.25	0	209	0.00%
2022/05/26	9	47.38	2	47.65	47.20	7	210	3.32%
2022/05/25	2	46.88	5	47.14	47.35	-3	212	-1.41%
2022/05/24	0	0.00	15	47.34	47.00	-15	219	-6.82%
2022/05/23	0	0.00	7	47.44	47.60	-7	220	-3.17%
2022/05/20	1	47.80	1	47.80	47.80	0	222	0.00%
2022/05/19	15	47.35	1	47.80	47.80	14	222	6.29%
2022/05/18	24	47.83	1	47.95	47.95	23	223	10.29%
2022/05/17	31	47.31	1	47.40	47.40	30	226	13.25%
2022/05/16	2	46.43	0	0.00	46.40	2	224	0.89%
2022/05/13	6	46.14	0	0.00	46.00	6	223	2.68%
2022/05/12	4	46.08	5	46.42	45.90	-1	223	-0.45%
2022/05/11	4	46.93	11	47.16	46.85	-7	219	-3.19%
2022/05/10	5	47.74	10	47.72	47.80	-5	218	-2.29%
2022/05/09	1	48.80	21	48.41	48.25	-20	215	-9.30%
2022/05/06	4	48.58	9	48.78	48.95	-5	216	-2.31%
2022/05/05	3	49.55	6	49.53	49.55	-3	215	-1.39%
2022/05/04	4	49.16	16	49.00	49.00	-12	217	-5.52%
2022/05/03	3	48.67	15	48.82	48.65	-12	218	-5.48%
2022/04/29	2	49.85	17	49.69	49.50	-15	218	-6.86%
2022/04/28	1	49.45	28	49.53	49.45	-27	220	-12.23%
2022/04/27	4	49.53	16	49.58	49.50	-12	219	-5.46%
2022/04/26	2	50.60	25	50.65	50.50	-23	216	-10.63%
2022/04/25	18	50.92	44	51.14	50.60	-26	216	-12.03%
2022/04/22	8	52.36	13	52.15	52.10	-5	214	-2.33%
2022/04/21	5	52.46	16	52.48	52.50	-11	222	-4.94%
2022/04/20	29	52.23	6	52.33	52.40	23	230	9.97%
2022/04/19	4	52.25	11	51.98	51.90	-7	250	-2.79%
2022/04/18	13	51.81	18	51.85	51.90	-5	290	-1.72%
2022/04/15	15	52.30	35	52.17	52.00	-20	301	-6.63%
2022/04/14	11	52.78	9	52.82	52.70	2	313	0.64%
2022/04/13	11	52.95	7	52.84	53.00	4	322	1.24%
2022/04/12	25.3	52.40	29.4	52.26	52.40	-4.1	373	-1.10%
2022/04/11	8	52.90	27	52.93	52.70	-19	377	-5.04%
2022/04/08	7	53.81	5	54.14	53.90	2	380	0.53%
2022/04/07	3	53.93	28	54.22	53.60	-25	382	-6.53%
2022/04/06	0	0.00	2	54.90	54.80	-2	382	-0.52%
2022/04/01	16	55.38	1	55.60	55.60	15	385	3.89%
2022/03/31	1	55.00	0	0.00	55.40	1	390	0.26%
2022/03/30	11	55.75	11	55.73	55.50	0	394	0.00%
2022/03/29	10	55.52	6	55.40	55.40	4	399	1.00%
2022/03/28	6	55.05	9	55.37	55.20	-3	404	-0.74%
2022/03/25	9	55.56	5	55.54	55.80	4	408	0.98%
2022/03/24	14	55.51	0	0.00	55.40	14	418	3.35%
2022/03/23	4	55.63	0	0.00	55.50	4	451	0.89%
2022/03/22	8	55.46	0	0.00	55.50	8	478	1.67%
2022/03/21	17	55.36	11	55.48	55.70	6	489	1.23%
2022/03/18	9	54.51	16	54.45	54.50	-7	491	-1.42%
2022/03/17	57	53.66	7	53.66	54.40	50	493	10.13%
2022/03/16	3	51.77	15	51.71	51.80	-12	489	-2.45%
2022/03/15	8	51.70	38	51.78	51.90	-30	490	-6.12%
2022/03/14	56	52.45	2	52.60	52.70	54	492	10.97%
2022/03/11	9	51.70	4	52.60	51.70	5	494	1.01%
2022/03/10	11	52.34	1	52.30	52.30	10	502	1.99%
2022/03/09	8	51.76	4	51.58	51.50	4	506	0.79%
2022/03/08	0	0.00	26	52.08	51.40	-26	515	-5.04%
2022/03/07	9	53.48	40	54.36	53.50	-31	518	-5.98%
2022/03/04	22	55.92	14	55.49	55.50	8	526	1.52%
2022/03/03	4	56.20	1	56.00	56.00	3	533	0.56%
2022/03/02	4	55.60	1	56.00	55.80	3	549	0.55%
2022/03/01	11	55.46	11	55.49	55.50	0	555	0.00%
2022/02/25	2	55.20	6	54.98	54.80	-4	561	-0.71%
2022/02/24	4	55.20	32	55.22	54.80	-28	572	-4.89%
2022/02/23	1	56.30	0	0.00	56.50	1	577	0.17%
2022/02/22	0	0.00	2	56.75	56.20	-2	584	-0.34%
2022/02/21	14	57.61	0	0.00	57.60	14	598	2.34%
2022/02/18	9	57.62	0	0.00	57.90	9	607	1.48%
2022/02/17	36	57.62	0	0.00	57.90	36	611	5.89%
2022/02/16	5	57.32	0	0.00	57.10	5	614	0.81%
2022/02/15	4	57.10	2	57.00	57.00	2	619	0.32%
2022/02/14	4	56.30	10	56.47	56.50	-6	633	-0.95%
2022/02/11	0	0.00	1	57.40	57.40	-1	641	-0.16%
2022/02/09	12	57.17	1	57.30	57.30	11	652	1.68%
2022/02/08	34	56.62	0	0.00	56.90	34	656	5.18%
2022/02/07	2	54.80	0	0.00	55.70	2	660	0.30%
2022/01/26	7	55.06	4	54.63	54.30	3	673	0.45%
2022/01/25	0	0.00	8	55.24	54.70	-8	690	-1.16%
2022/01/24	0	0.00	20	55.07	55.40	-20	706	-2.83%
2022/01/21	0	0.00	4	55.93	56.00	-4	713	-0.56%
2022/01/20	0	0.00	10	56.35	56.80	-10	714	-1.40%
2022/01/19	7	56.20	12	56.23	56.50	-5	718	-0.70%
2022/01/18	7	56.79	3	56.37	56.20	4	726	0.55%
2022/01/17	28	55.86	4	56.20	56.70	24	731	3.28%
2022/01/14	13	55.19	43	55.21	55.30	-30	744	-4.03%
2022/01/13	0	0.00	10	56.07	55.90	-10	744	-1.34%
2022/01/12	0	0.00	41	56.68	56.30	-41	742	-5.52%
2022/01/11	31	58.54	45	58.28	57.40	-14	736	-1.90%
2022/01/10	14	59.74	2	60.00	59.70	12	700	1.71%
2022/01/07	4	59.40	22	59.69	59.30	-18	690	-2.61%
2022/01/06	1	60.80	24	61.08	60.30	-23	680	-3.38%
2022/01/05	97	62.17	301	61.51	61.90	-204	689	-29.58%	大賣/鉅額交易
2022/01/04	34	61.29	6	61.20	61.30	28	662	4.23%
2022/01/03	20	61.26	0	0.00	61.00	20	676	2.96%
2021/12/30	20	61.19	0	0.00	61.30	20	684	2.92%
2021/12/29	8	60.85	0	0.00	61.00	8	696	1.15%
2021/12/28	1	61.70	8	61.10	61.00	-7	715	-0.98%
2021/12/27	63	61.31	0	0.00	61.60	63	731	8.61%
2021/12/24	32	60.94	0	0.00	60.70	32	745	4.29%
2021/12/23	66	60.94	0	0.00	61.00	66	753	8.76%
2021/12/22	31	60.64	0	0.00	60.50	31	788	3.93%
2021/12/21	6	60.67	4	61.05	60.80	2	810	0.25%
2021/12/20	2	61.70	19	61.41	60.90	-17	844	-2.01%
2021/12/17	31	62.68	41	62.61	62.30	-10	864	-1.16%
2021/12/16	5	62.20	163	61.77	62.00	-158	839	-18.83%	大賣/鉅額交易
2021/12/15	8	61.05	62	61.20	61.40	-54	820	-6.58%
2021/12/14	3	59.77	2	59.50	59.70	1	820	0.12%
2021/12/13	0	0.00	3	60.27	60.50	-3	829	-0.36%
2021/12/10	0	0.00	7	60.00	60.00	-7	853	-0.82%
2021/12/09	0	0.00	20	59.68	59.80	-20	865	-2.31%
2021/12/08	0	0.00	31	59.89	59.60	-31	911	-3.40%
2021/12/07	19	60.10	3	59.97	60.00	16	917	1.74%
2021/12/06	2	59.60	12	59.84	59.50	-10	927	-1.08%
2021/12/03	1	60.20	12	60.18	60.10	-11	945	-1.16%
2021/12/02	10	60.31	51	60.45	60.10	-41	972	-4.21%
2021/12/01	5	61.70	15	61.46	61.50	-10	993	-1.01%
2021/11/30	18	62.15	3	62.13	62.20	15	1,014	1.48%
2021/11/29	7	60.96	30	59.78	61.70	-23	1,080	-2.13%
2021/11/26	3	61.00	58	61.56	60.80	-55	1,167	-4.71%
2021/11/25	9	62.30	10	62.58	62.30	-1	1,189	-0.08%
2021/11/24	14	62.19	14	62.13	62.70	0	1,190	0.00%
2021/11/23	11	62.70	42	62.69	62.40	-31	1,194	-2.59%
2021/11/22	12	63.75	30	63.61	63.60	-18	1,247	-1.44%
2021/11/19	11	64.40	40	64.35	64.20	-29	1,253	-2.31%
2021/11/18	23	65.21	27	65.00	64.70	-4	1,252	-0.32%
2021/11/17	7	64.96	0	0.00	64.60	7	1,243	0.56%
2021/11/16	22	63.94	3	64.07	64.00	19	1,242	1.53%
2021/11/15	10	64.18	4	64.13	64.00	6	1,248	0.48%
2021/11/12	24	64.12	9	63.90	64.20	15	1,258	1.19%
2021/11/11	2	64.20	5	64.02	64.10	-3	1,268	-0.24%
2021/11/10	68	65.03	2	65.00	65.30	66	1,273	5.18%
2021/11/09	51	64.47	7	64.44	64.60	44	1,280	3.44%
2021/11/08	31	64.64	39	64.59	64.30	-8	1,281	-0.62%
2021/11/05	19	64.95	21	65.19	64.90	-2	1,311	-0.15%
2021/11/04	71	65.48	10	65.24	65.10	61	1,350	4.52%
2021/11/03	193	64.82	9	64.54	65.20	184	1,363	13.50%	大買/鉅額交易
2021/11/02	54	65.11	75	64.14	63.70	-21	1,375	-1.53%
2021/11/01	141	65.10	8	64.75	65.20	133	1,378	9.65%	大買/鉅額交易
2021/10/29	101	63.73	8	63.45	63.80	93	1,378	6.74%	大買/
2021/10/28	17	63.10	0	0.00	62.90	17	1,398	1.22%
2021/10/27	35	63.05	0	0.00	63.20	35	1,429	2.45%
2021/10/26	28	62.91	42	62.61	62.40	-14	1,496	-0.94%
2021/10/25	38	63.48	58	63.21	62.80	-20	1,577	-1.27%
2021/10/22	57	63.26	23	63.07	63.20	34	1,608	2.11%
2021/10/21	2	62.50	5	61.90	61.60	-3	1,622	-0.18%
2021/10/20	0	0.00	20	61.06	61.40	-20	1,642	-1.22%
2021/10/19	45	60.57	3	60.23	61.20	42	1,667	2.52%
2021/10/18	23	59.63	12	59.62	59.70	11	1,718	0.64%
2021/10/15	1.1	59.31	0	0.00	59.10	1.1	1,792	0.06%
2021/10/14	0	0.00	34	58.07	58.00	-34	1,813	-1.87%
2021/10/13	9	58.03	37	58.25	58.00	-28	1,833	-1.53%
2021/10/12	3	58.70	50	59.18	58.90	-47	1,864	-2.52%
2021/10/08	34	61.24	6	61.32	61.00	28	1,936	1.45%
2021/10/07	15	60.96	0	0.00	60.80	15	1,960	0.77%
2021/10/06	3	59.77	74	60.66	59.70	-71	2,070	-3.43%
2021/10/05	68	59.77	23	59.07	60.40	45	2,137	2.11%
2021/10/04	26	60.83	19	60.86	60.00	7	2,185	0.32%
2021/10/01	18	61.22	55	62.05	61.10	-37	2,197	-1.68%
2021/09/30	42	62.75	16	62.75	62.80	26	2,190	1.19%
2021/09/29	38	64.86	54	64.53	62.80	-16	2,189	-0.73%
2021/09/28	39	64.95	7	63.94	65.00	32	2,177	1.47%
2021/09/27	9	65.88	38	65.70	64.80	-29	2,161	-1.34%
2021/09/24	15	64.42	14	64.32	65.00	1	2,147	0.05%
2021/09/23	1	62.80	17	62.98	63.00	-16	2,133	-0.75%
2021/09/22	22	62.15	3	62.30	62.20	19	2,132	0.89%
2021/09/17	2	63.00	26	63.16	63.30	-24	2,129	-1.13%
2021/09/16	14	63.05	14	63.06	63.30	0	2,135	0.00%
2021/09/15	10	63.98	60	63.70	63.50	-50	2,142	-2.33%
2021/09/14	18	65.79	22	65.52	64.90	-4	2,129	-0.19%
2021/09/13	44	67.88	337	67.29	66.10	-293	2,125	-13.79%	大賣/鉅額交易
2021/09/10	20	67.25	73	67.32	67.90	-53	2,091	-2.53%
2021/09/09	180.5	66.58	37	66.52	66.80	143.5	2,095	6.85%	大買/鉅額交易
2021/09/08	48	67.30	82	67.77	65.40	-34	2,091	-1.63%
2021/09/07	179	68.38	67	68.44	69.00	112	2,079	5.39%	大買/鉅額交易
2021/09/06	205	70.96	134	71.02	68.60	71	2,073	3.42%	大買/大賣/
2021/09/03	111	71.16	140	70.84	70.90	-29	2,058	-1.41%	大買/大賣/
2021/09/02	260	71.89	127	71.28	71.80	133	2,038	6.53%	大買/大賣/鉅額交易
2021/09/01	107	71.19	223	71.51	70.30	-116	1,967	-5.89%	大買/大賣/鉅額交易
2021/08/31	175	69.26	57	68.82	69.60	118	1,894	6.23%	大買/鉅額交易
2021/08/30	5	67.54	10	67.39	67.60	-5	1,866	-0.27%
2021/08/27	28	66.99	14	66.89	67.00	14	1,864	0.75%
2021/08/26	82	69.15	135	68.83	67.80	-53	1,856	-2.85%	大賣/
2021/08/25	59	64.82	22	65.25	65.70	37	1,801	2.05%
2021/08/24	33	64.09	76	63.77	63.40	-43	1,798	-2.39%
2021/08/23	26	62.80	14	62.65	62.90	12	1,798	0.67%
2021/08/20	40	60.99	27	61.33	61.50	13	1,798	0.72%
2021/08/19	8	62.04	44	62.05	61.40	-36	1,794	-2.01%
2021/08/18	65	61.98	43	62.33	64.00	22	1,789	1.23%
2021/08/17	19	61.76	57	62.32	61.40	-38	1,792	-2.12%
2021/08/16	35	63.76	19	64.45	64.00	16	1,784	0.90%
2021/08/13	13	65.48	83	66.23	65.10	-70	1,773	-3.95%
2021/08/12	40	66.93	63	66.77	67.00	-23	1,763	-1.30%
2021/08/11	49	67.20	143	67.13	66.80	-94	1,775	-5.30%	大賣/
2021/08/10	248	69.74	260	69.01	70.50	-12	1,750	-0.69%	大買/大賣/
2021/08/09	82	71.29	173	70.70	70.80	-91	1,751	-5.20%	大賣/
2021/08/06	144	71.76	88	71.63	71.00	56	1,752	3.20%	大買/
2021/08/05	142	71.89	42	71.38	71.70	100	1,756	5.69%	大買/
2021/08/04	13	71.52	89	71.64	71.10	-76	1,780	-4.27%
2021/08/03	134	72.05	90	71.32	72.20	44	1,801	2.44%	大買/
2021/08/02	55	71.14	145	71.17	71.10	-90	1,795	-5.01%	大賣/
2021/07/30	161	72.91	747	72.85	71.40	-586	1,781	-32.89%	大買/大賣/鉅額交易
2021/07/29	641	73.10	164	73.06	72.70	477	1,752	27.21%	大買/大賣/鉅額交易
2021/07/28	256	70.18	182	68.72	70.60	74	1,701	4.35%	大買/大賣/
2021/07/27	166	72.34	241	71.88	71.50	-75	1,690	-4.44%	大買/大賣/
2021/07/26	294	72.46	30	72.47	72.30	264	1,682	15.69%	大買/鉅額交易
2021/07/23	121	70.95	67	71.10	70.20	54	1,684	3.21%	大買/
2021/07/22	55	72.12	389	72.59	71.40	-334	1,695	-19.70%	大賣/鉅額交易
2021/07/21	384	73.27	382	73.08	73.90	2	1,638	0.12%	大買/大賣/
2021/07/20	161	71.26	110	70.74	70.90	51	1,570	3.25%	大買/大賣/
2021/07/19	56	72.28	186	71.98	71.90	-130	1,557	-8.35%	大賣/鉅額交易
2021/07/16	109	72.51	222	72.78	73.30	-113	1,551	-7.28%	大買/大賣/鉅額交易
2021/07/15	412	71.50	264	72.69	74.00	148	1,518	9.75%	大買/大賣/鉅額交易
2021/07/14	343	68.79	88	68.69	68.20	255	1,448	17.61%	大買/鉅額交易
2021/07/13	591	71.92	700	71.86	69.50	-109	1,435	-7.59%	大買/大賣/鉅額交易
2021/07/12	186	69.99	624	69.84	70.40	-438	1,340	-32.68%	大買/大賣/鉅額交易
2021/07/09	144	69.14	159	68.54	70.00	-15	1,272	-1.18%	大買/大賣/
2021/07/08	128	66.65	12	66.13	67.60	116	1,256	9.23%	大買/鉅額交易
2021/07/07	16	65.91	35	65.83	65.50	-19	1,307	-1.45%
2021/07/06	20	66.07	26	65.81	65.50	-6	1,479	-0.41%
2021/07/05	71	65.96	20	65.76	66.40	51	1,498	3.40%
2021/07/02	38	64.19	7	63.67	64.70	31	1,521	2.04%
2021/07/01	145	64.92	124	64.24	63.30	21	1,592	1.32%	大買/大賣/
2021/06/30	41	65.37	44	64.57	64.20	-3	1,579	-0.19%
2021/06/29	42	64.95	16	64.63	64.60	26	1,587	1.64%
2021/06/28	63	64.34	7	64.37	64.60	56	1,597	3.51%
2021/06/25	11	65.07	77	64.97	64.00	-66	1,605	-4.11%
2021/06/24	41	64.86	42	64.72	64.90	-1	1,620	-0.06%
2021/06/23	77	64.25	5	64.06	63.90	72	1,608	4.48%
2021/06/22	80	63.53	16	62.24	63.30	64	1,613	3.97%
2021/06/21	99	62.12	92	62.09	62.00	7	1,640	0.43%
2021/06/18	29	64.25	16	63.68	63.70	13	1,646	0.79%
2021/06/17	89	63.46	19	62.62	63.90	70	1,651	4.24%
2021/06/16	21	63.09	69	62.83	63.40	-48	1,675	-2.86%
2021/06/15	85	63.79	68	63.54	63.70	17	1,707	1.00%
2021/06/11	78	61.92	28	61.70	62.00	50	1,721	2.90%
2021/06/10	54	60.63	4	60.70	61.00	50	1,728	2.89%
2021/06/09	33	60.05	83	59.77	60.10	-50	1,738	-2.88%
2021/06/08	38	60.04	93	60.53	60.40	-55	1,800	-3.05%
2021/06/07	43	58.42	88	58.26	58.60	-45	1,879	-2.39%
2021/06/04	26	57.75	35	57.51	58.30	-9	1,939	-0.46%
2021/06/03	24	58.16	28	57.86	58.00	-4	1,975	-0.20%
2021/06/02	7	58.29	144	58.24	57.70	-137	2,068	-6.62%	大賣/鉅額交易
2021/06/01	30	58.30	29	58.05	58.70	1	2,114	0.05%
2021/05/31	56	56.39	8	56.24	56.30	48	2,123	2.26%
2021/05/28	19	56.24	19	56.12	56.00	0	2,232	0.00%
2021/05/27	69	55.30	32	55.04	55.20	37	2,262	1.64%
2021/05/26	36	55.54	30	55.36	55.20	6	2,295	0.26%
2021/05/25	126	55.56	59	55.59	55.50	67	2,351	2.85%	大買/
2021/05/24	100	54.34	3	54.10	54.50	97	2,372	4.09%
2021/05/21	83	54.50	11	54.35	54.70	72	2,432	2.96%
2021/05/20	38	53.86	5	53.50	54.20	33	2,545	1.30%
2021/05/19	50	53.48	121	53.09	54.00	-71	2,608	-2.72%	大賣/
2021/05/18	118	52.76	20	51.93	53.00	98	2,711	3.61%	大買/
2021/05/17	259	50.70	169	50.88	49.70	90	2,759	3.26%	大買/大賣/
2021/05/14	69	56.98	94	56.45	54.50	-25	2,730	-0.92%
2021/05/13	132	56.03	107	55.96	56.40	25	2,724	0.92%	大買/大賣/
2021/05/12	133	57.55	120	59.28	56.70	13	2,712	0.48%	大買/大賣/
2021/05/11	101	62.62	87	63.70	61.50	14	2,706	0.52%	大買/
2021/05/10	21	64.63	58	63.80	66.00	-37	2,715	-1.36%
2021/05/07	49	65.16	4	63.75	64.80	45	2,891	1.56%
2021/05/06	83	64.15	235	65.08	63.20	-152	3,060	-4.97%	大賣/鉅額交易
2021/05/05	200	63.86	156	64.57	64.50	44	3,163	1.39%	大買/大賣/
2021/05/04	111	60.88	247	61.81	61.80	-136	3,147	-4.32%	大買/大賣/鉅額交易
2021/05/03	40	63.66	173	63.70	63.20	-133	3,129	-4.25%	大賣/鉅額交易
2021/04/29	82	66.75	158	66.22	65.50	-76	3,120	-2.44%	大賣/
2021/04/28	176	66.42	13	65.53	66.80	163	3,109	5.24%	大買/鉅額交易
2021/04/27	111	64.90	0	0.00	64.50	111	3,097	3.58%	大買/鉅額交易
2021/04/26	42	64.71	17	65.39	64.60	25	3,122	0.80%
2021/04/23	43	64.38	56	63.97	64.70	-13	3,132	-0.42%
2021/04/22	58	64.59	135	64.43	63.80	-77	3,146	-2.45%	大賣/
2021/04/21	72	65.89	24	65.60	65.20	48	3,144	1.53%
2021/04/20	117	66.18	36	64.90	66.90	81	3,152	2.57%	大買/
2021/04/19	98	64.88	21	64.60	66.20	77	3,171	2.43%
2021/04/16	20	62.85	112	62.65	63.40	-92	3,170	-2.90%	大賣/
2021/04/15	0	0.00	101	62.94	63.20	-101	3,178	-3.18%	大賣/鉅額交易
2021/04/14	142	62.50	168	64.08	62.80	-26	3,259	-0.80%	大買/大賣/
2021/04/13	71	67.63	488	67.27	64.80	-417	3,294	-12.66%	大賣/鉅額交易
2021/04/12	566	69.15	228	69.14	68.80	338	3,249	10.40%	大買/大賣/鉅額交易
2021/04/09	77	65.99	156	66.07	66.70	-79	3,083	-2.56%	大賣/
2021/04/08	44	66.45	125	66.52	67.20	-81	3,083	-2.63%	大賣/
2021/04/07	104	66.47	103	66.46	66.90	1	3,048	0.03%	大買/大賣/
2021/04/06	66	64.10	7	63.60	63.80	59	3,034	1.94%
2021/04/01	87	63.82	24	63.70	63.90	63	3,110	2.03%
2021/03/31	19	64.22	145	64.14	64.20	-126	3,123	-4.03%	大賣/鉅額交易
2021/03/30	6	65.20	27	64.73	64.90	-21	3,135	-0.67%
2021/03/29	84	65.80	0	0.00	65.50	84	3,130	2.68%
2021/03/26	48	64.28	4	64.30	64.40	44	3,117	1.41%
2021/03/25	226	63.73	0	0.00	63.80	226	3,124	7.23%	大買/鉅額交易
2021/03/24	138	64.66	1	64.30	63.40	137	3,165	4.33%	大買/鉅額交易
2021/03/23	25	65.21	109	65.62	64.90	-84	3,152	-2.66%	大賣/
2021/03/22	29	65.81	162	65.71	66.10	-133	3,137	-4.24%	大賣/鉅額交易
2021/03/19	113	66.30	16	65.77	66.40	97	3,126	3.10%	大買/
2021/03/18	191	66.43	5	66.80	66.50	186	3,100	6.00%	大買/鉅額交易
2021/03/17	21	64.44	0	0.00	64.10	21	3,071	0.68%
2021/03/09	0	0.00	1	62.80	63.90	-1	2,836	-0.04%
2021/03/08	1	66.00	3	66.50	64.40	-2	2,805	-0.07%
2021/03/05	18	64.37	22	64.25	64.80	-4	2,724	-0.15%
2021/03/04	7	64.00	0	0.00	63.70	7	2,697	0.26%
2021/03/03	19	62.83	28	63.61	63.40	-9	2,717	-0.33%
2021/03/02	26	63.35	17	63.05	63.80	9	2,651	0.34%
2021/02/26	0	0.00	36	61.49	62.70	-36	2,631	-1.37%
2021/02/25	36	63.87	0	0.00	62.20	36	2,625	1.37%
2021/02/24	0	0.00	12	63.20	62.20	-12	2,613	-0.46%
2021/02/23	12	62.20	0	0.00	63.20	12	2,586	0.46%
2021/02/18	0	0.00	48	58.68	61.00	-48	2,421	-1.98%
2021/02/17	48	57.98	0	0.00	57.40	48	2,327	2.06%
2021/02/01	0	0.00	24	53.15	55.00	-24	2,210	-1.09%
2021/01/29	83	53.70	150	56.78	54.40	-67	2,165	-3.09%	大賣/
2021/01/28	125	57.62	204	56.97	58.60	-79	1,969	-4.01%	大買/大賣/
2021/01/27	132	55.35	40	55.64	56.40	92	1,780	5.17%	大買/
2021/01/26	18	53.89	27	52.87	52.90	-9	1,638	-0.55%
2021/01/25	16	51.95	9	51.67	52.40	7	1,618	0.43%
2021/01/22	1	51.80	12	51.77	52.00	-11	1,609	-0.68%
2021/01/21	10	52.03	38	52.13	51.40	-28	1,596	-1.75%
2021/01/20	43	51.83	47	52.62	52.10	-4	1,582	-0.25%
2021/01/19	0	0.00	95	53.55	53.40	-95	1,553	-6.11%
2021/01/18	8	51.81	0	0.00	53.00	8	1,520	0.53%
2021/01/15	0	0.00	12	52.82	52.10	-12	1,501	-0.80%
2021/01/14	0	0.00	10	53.10	53.10	-10	1,476	-0.68%
2021/01/12	94	52.65	0	0.00	51.90	94	1,440	6.53%
2021/01/11	32	53.98	4	54.90	53.80	28	1,396	2.00%
2021/01/08	0	0.00	22	55.84	54.50	-22	1,367	-1.61%
2021/01/07	19	56.17	160	56.99	56.50	-141	1,337	-10.54%	大賣/鉅額交易
2021/01/06	60	54.06	117	56.49	57.60	-57	1,246	-4.57%	大賣/
2021/01/05	57	54.84	4	53.05	54.50	53	1,160	4.57%
2021/01/04	15	53.25	12	52.90	53.50	3	1,122	0.27%
2020/12/31	0	0.00	56	52.97	52.50	-56	1,106	-5.06%
2020/12/30	8	52.66	4	52.60	52.50	4	1,077	0.37%
2020/12/29	3	53.73	172	54.05	53.00	-169	1,060	-15.93%	大賣/鉅額交易
2020/12/28	84	53.56	0	0.00	54.50	84	993	8.45%
2020/12/25	5	52.18	8	52.03	51.70	-3	904	-0.33%
2020/12/24	45	51.19	5	51.74	51.50	40	870	4.60%
2020/12/23	56	49.07	31	49.39	49.50	25	843	2.97%
2020/12/22	16	48.01	76	49.60	48.00	-60	845	-7.10%
2020/12/21	8	49.89	87	49.89	49.95	-79	831	-9.51%
2020/12/18	11	52.69	195	52.15	50.60	-184	818	-22.47%	大賣/鉅額交易
2020/12/17	39	50.92	8	51.69	51.70	31	764	4.06%
2020/12/16	1	50.50	16	50.51	50.70	-15	740	-2.03%
2020/12/15	13	50.29	24	49.78	49.65	-11	736	-1.49%
2020/12/14	19	50.33	4	51.20	50.70	15	728	2.06%
2020/12/11	33	50.06	23	51.51	50.20	10	722	1.38%
2020/12/10	3	50.80	13	51.80	52.00	-10	706	-1.42%
2020/12/09	71	51.48	2	51.60	52.40	69	693	9.95%
2020/12/08	66	49.94	0	0.00	50.00	66	669	9.86%
2020/12/07	99	49.59	0	0.00	49.40	99	664	14.90%
2020/12/04	67	50.55	0	0.00	50.50	67	648	10.33%
2020/12/03	39	50.48	0	0.00	50.60	39	644	6.05%
2020/12/02	45	50.92	0	0.00	50.70	45	644	6.98%
2020/12/01	39	51.26	0	0.00	51.00	39	650	5.99%
2020/11/30	31	51.68	14	52.00	51.90	17	651	2.61%
2020/11/27	11	52.36	7	51.36	51.30	4	638	0.63%
2020/11/26	27	49.67	41	49.97	51.10	-14	607	-2.30%
2020/11/25	19	49.08	0	0.00	49.05	19	582	3.26%
2020/11/24	0	0.00	32	49.44	48.90	-32	604	-5.29%
2020/11/23	2	48.00	16	48.54	49.10	-14	575	-2.43%
2020/11/20	19	47.80	4	47.10	47.25	15	530	2.83%
2020/11/19	45	47.91	19	48.02	47.65	26	521	4.99%
2020/11/18	18	47.55	0	0.00	47.60	18	511	3.52%
2020/11/17	7	47.65	51	47.53	47.70	-44	501	-8.77%
2020/11/16	0	0.00	79	46.11	47.00	-79	491	-16.09%
2020/11/13	26	45.13	0	0.00	45.80	26	528	4.92%
2020/11/12	3	44.88	20	44.75	44.30	-17	514	-3.31%
2020/11/11	10	44.77	1	44.90	44.90	9	517	1.74%
2020/11/10	3	44.72	12	44.88	44.95	-9	519	-1.73%
2020/11/09	1	45.15	17	45.06	44.85	-16	523	-3.06%
2020/11/06	14	44.33	10	44.20	44.40	4	523	0.76%
2020/11/05	21	44.10	0	0.00	44.20	21	533	3.93%
2020/11/04	22	44.20	0	0.00	44.00	22	536	4.10%
2020/11/03	20	43.82	0	0.00	43.95	20	536	3.72%
2020/11/02	0	0.00	24	43.33	43.40	-24	542	-4.43%
2020/10/30	0	0.00	17	43.54	43.60	-17	552	-3.08%
2020/10/29	0	0.00	12	43.38	43.75	-12	554	-2.16%
2020/10/28	11	43.90	3	43.73	43.75	8	557	1.43%
2020/10/26	2	43.55	0	0.00	43.35	2	558	0.36%
2020/10/23	4	43.20	0	0.00	43.25	4	561	0.71%
2020/10/21	9	43.43	0	0.00	43.30	9	587	1.53%
2020/10/20	13	43.37	0	0.00	43.20	13	616	2.11%
2020/10/16	10	43.02	0	0.00	43.00	10	627	1.59%
2020/10/15	7	42.80	4	42.98	42.80	3	636	0.47%
2020/10/14	15	43.04	2	42.95	43.20	13	642	2.02%
2020/10/13	14	43.16	0	0.00	43.15	14	651	2.15%
2020/10/12	9	43.09	7	43.11	43.10	2	658	0.30%
2020/10/05	1	43.10	1	42.35	43.10	0	739	0.00%
2020/09/25	0	0.00	67	41.69	40.95	-67	852	-7.86%
2020/09/24	0	0.00	24	42.63	42.30	-24	859	-2.79%
2020/09/23	0	0.00	4	43.25	43.10	-4	864	-0.46%
2020/09/22	0	0.00	31	43.49	43.60	-31	880	-3.52%
2020/09/21	0	0.00	8	44.24	44.05	-8	917	-0.87%
2020/09/18	5	44.14	0	0.00	44.10	5	926	0.54%
2020/09/17	7	43.92	10	43.84	43.80	-3	938	-0.32%
2020/09/16	1	44.05	2	44.00	43.75	-1	944	-0.11%
2020/09/15	2	44.00	18	43.84	44.05	-16	951	-1.68%
2020/09/11	0	0.00	33	43.92	43.60	-33	973	-3.39%
2020/09/10	0	0.00	9	44.58	44.20	-9	973	-0.92%
2020/09/09	0	0.00	6	44.35	44.70	-6	980	-0.61%
2020/09/08	0	0.00	10	44.67	44.65	-10	987	-1.01%
2020/09/07	0	0.00	11	45.43	44.90	-11	994	-1.11%
2020/09/04	4	45.20	26	45.58	45.65	-22	1,005	-2.19%
2020/08/31	0	0.00	13	45.30	45.55	-13	1,005	-1.29%
2020/08/28	7	44.85	0	0.00	45.00	7	1,012	0.69%
2020/08/27	0	0.00	8	43.28	43.30	-8	991	-0.81%
2020/08/24	7	43.05	15	43.27	42.90	-8	1,052	-0.76%
2020/08/21	0	0.00	51	44.03	43.70	-51	1,060	-4.81%
2020/08/20	30	42.76	67	43.31	43.80	-37	1,070	-3.46%
2020/08/19	21	44.93	58	46.24	46.35	-37	1,049	-3.53%
2020/08/17	5	43.15	4	43.23	43.35	1	1,023	0.10%
2020/08/14	16	43.43	0	0.00	43.20	16	1,046	1.53%
2020/08/13	20	44.18	5	44.00	43.75	15	1,057	1.42%
2020/08/12	4	43.53	0	0.00	43.95	4	1,061	0.38%
2020/08/11	2	43.00	8	43.44	42.95	-6	1,067	-0.56%
2020/08/07	7	44.64	0	0.00	44.70	7	1,089	0.64%
2020/08/06	0	0.00	14	44.60	44.50	-14	1,100	-1.27%
2020/08/03	0	0.00	5	43.59	43.60	-5	1,147	-0.44%
2020/07/30	0	0.00	101	44.03	44.20	-101	1,197	-8.44%	大賣/鉅額交易
2020/07/29	4	42.63	30	42.97	43.00	-26	1,204	-2.16%
2020/07/28	30	42.82	30	42.83	42.10	0	1,208	0.00%
2020/07/27	31	44.18	0	0.00	43.40	31	1,202	2.58%
2020/07/24	64	45.52	33	44.85	44.40	31	1,213	2.55%
2020/07/23	21	47.05	22	46.65	46.35	-1	1,184	-0.08%
2020/07/22	2	47.20	28	47.13	47.10	-26	1,179	-2.20%
2020/07/21	13	47.95	40	47.40	47.15	-27	1,176	-2.29%
2020/07/20	44	46.44	7	47.54	47.50	37	1,168	3.17%
2020/07/17	0	0.00	51	46.72	46.10	-51	1,159	-4.40%
2020/07/16	8	47.43	41	47.05	47.05	-33	1,154	-2.86%
2020/07/15	15	49.40	39	49.14	49.00	-24	1,146	-2.09%
2020/07/14	2	49.35	44	49.29	49.15	-42	1,133	-3.71%
2020/07/13	17	49.74	75	49.37	49.40	-58	1,124	-5.16%
2020/07/10	6	49.75	137	49.99	49.30	-131	1,118	-11.72%	大賣/鉅額交易
2020/07/09	0	0.00	13	52.62	52.30	-13	1,082	-1.20%
2020/07/08	14	52.53	18	52.01	51.90	-4	1,075	-0.37%
2020/07/07	46	52.83	24	53.55	52.00	22	1,053	2.09%
2020/07/06	37	51.40	0	0.00	51.90	37	1,010	3.66%
2020/07/03	7	51.20	10	50.96	50.90	-3	986	-0.30%
2020/07/02	15	50.59	18	50.60	50.70	-3	971	-0.31%
2020/07/01	0	0.00	53	50.75	50.00	-53	961	-5.51%
2020/06/30	36	50.44	9	50.37	50.60	27	943	2.86%
2020/06/24	0	0.00	25	48.17	48.00	-25	895	-2.79%
2020/06/23	0	0.00	24	48.52	48.70	-24	884	-2.71%
2020/06/19	23	48.88	5	48.75	48.00	18	876	2.05%
2020/06/18	0	0.00	3	48.95	48.75	-3	860	-0.35%
2020/06/16	12	49.58	13	49.46	49.65	-1	858	-0.12%
2020/06/15	2	49.15	3	49.43	49.15	-1	863	-0.12%
2020/06/12	19	49.13	1	49.65	49.75	18	861	2.09%
2020/06/11	7	51.00	14	50.41	50.00	-7	859	-0.81%
2020/06/09	10	50.33	10	50.16	50.20	0	856	0.00%
2020/06/08	37	50.37	9	50.82	50.00	28	850	3.29%
2020/06/05	5	51.44	10	51.22	51.80	-5	823	-0.61%
2020/06/04	68	51.23	16	51.58	51.40	52	814	6.39%
2020/06/03	61	50.01	0	0.00	50.50	61	785	7.76%
2020/06/02	31	50.58	14	50.39	49.75	17	767	2.21%
2020/06/01	87	50.65	12	49.90	50.80	75	742	10.10%
2020/05/29	114	49.94	0	0.00	49.95	114	710	16.04%	大買/鉅額交易
2020/05/28	116	49.94	0	0.00	49.85	116	696	16.64%	大買/鉅額交易
2020/05/27	223	49.41	0	0.00	49.20	223	679	32.81%	大買/鉅額交易
2020/05/26	11	48.99	0	0.00	48.75	11	658	1.67%
2020/05/25	14	47.57	0	0.00	48.25	14	651	2.15%
2020/05/21	6	47.50	0	0.00	47.60	6	610	0.98%
2020/05/20	20	46.29	0	0.00	46.30	20	582	3.44%
2020/05/13	8	46.19	0	0.00	46.35	8	517	1.55%
2020/05/08	14	44.64	7	44.60	44.75	7	465	1.50%
2020/05/06	11	43.90	0	0.00	44.20	11	414	2.65%
2020/05/05	4	42.75	0	0.00	42.75	4	390	1.02%
2020/05/04	3	42.35	0	0.00	42.30	3	379	0.79%
2020/04/30	1	41.90	0	0.00	42.00	1	376	0.27%
2020/04/27	6	39.93	0	0.00	39.95	6	372	1.61%
2020/04/24	3	38.98	0	0.00	39.00	3	368	0.81%
2020/04/21	1	38.15	0	0.00	38.05	1	368	0.27%
2020/04/20	4	38.76	0	0.00	38.80	4	378	1.06%
2020/04/17	3	38.30	0	0.00	38.65	3	382	0.78%
2020/04/16	2	37.80	0	0.00	38.30	2	378	0.53%
2020/04/15	3	37.70	0	0.00	37.80	3	377	0.79%
2020/04/14	1	36.60	1	36.50	36.80	0	374	0.00%
2020/04/13	4	36.11	0	0.00	35.90	4	374	1.07%
2020/04/09	5	33.87	0	0.00	34.15	5	368	1.36%
2020/04/07	2	33.90	0	0.00	33.80	2	364	0.55%
2020/04/01	1	32.75	0	0.00	32.75	1	363	0.28%
2020/03/31	4	32.93	0	0.00	32.55	4	364	1.10%
2020/03/30	1	32.00	0	0.00	31.90	1	363	0.28%
2020/03/27	1	31.50	0	0.00	31.50	1	364	0.27%
2020/03/25	5	31.08	0	0.00	31.10	5	359	1.39%
2020/03/24	3	29.65	0	0.00	29.80	3	355	0.84%
2020/03/16	3	33.12	4	33.05	32.10	-1	319	-0.31%
2020/03/12	0	0.00	9	37.14	36.15	-9	296	-3.03%
2020/03/11	4	38.90	1	38.50	38.50	3	288	1.04%
2020/03/09	0	0.00	5	37.83	37.80	-5	283	-1.77%
2020/03/03	3	38.53	3	38.25	38.40	0	280	0.00%
2020/02/20	4	40.24	0	0.00	39.95	4	271	1.47%
2020/02/18	1	38.85	0	0.00	39.00	1	269	0.37%
2020/02/17	7	39.27	0	0.00	39.05	7	271	2.57%
2020/01/15	0	0.00	9	40.09	39.85	-9	259	-3.46%
2020/01/14	9	40.59	7	39.67	40.60	2	263	0.76%
2020/01/07	0	0.00	6	40.43	40.25	-6	239	-2.50%
2020/01/06	0	0.00	7	40.74	40.65	-7	238	-2.94%
2019/12/30	0	0.00	3	40.80	41.05	-3	240	-1.25%
2019/12/25	0	0.00	3	40.97	41.00	-3	244	-1.23%
2019/12/24	1	41.40	0	0.00	41.35	1	246	0.41%
2019/12/23	2	41.50	0	0.00	41.45	2	250	0.80%
2019/12/19	5	41.48	2	41.20	41.25	3	258	1.16%
2019/12/18	2	41.45	0	0.00	41.45	2	262	0.76%
2019/12/16	11	40.82	8	40.15	41.35	3	272	1.10%
2019/12/06	4	41.60	0	0.00	41.40	4	326	1.22%
2019/12/04	3	41.73	0	0.00	41.60	3	473	0.63%
2019/11/25	1	41.60	0	0.00	41.90	1	571	0.18%
2019/11/22	2	41.30	0	0.00	41.30	2	570	0.35%
2019/11/19	4	41.20	0	0.00	41.25	4	591	0.68%
2019/11/18	1	41.40	0	0.00	41.30	1	595	0.17%
2019/11/12	0	0.00	1	41.15	41.05	-1	611	-0.16%
2019/11/11	0	0.00	3	41.50	41.10	-3	610	-0.49%
2019/11/08	4	41.23	0	0.00	41.35	4	612	0.65%
2019/10/31	0	0.00	8	40.80	40.80	-8	629	-1.27%
2019/10/25	0	0.00	1	41.90	41.80	-1	630	-0.16%
2019/10/23	0	0.00	3	41.80	41.80	-3	640	-0.47%
2019/10/22	8	41.44	0	0.00	42.25	8	646	1.24%
2019/10/15	4	40.99	0	0.00	40.80	4	741	0.54%
2019/09/09	0	0.00	4	45.00	44.70	-4	952	-0.42%
2019/09/06	0	0.00	48	46.95	46.80	-48	933	-5.14%
2019/09/02	1	42.15	0	0.00	42.40	1	771	0.13%
2019/08/30	6	42.23	0	0.00	42.25	6	768	0.78%
2019/08/28	7	42.25	0	0.00	41.65	7	770	0.91%
2019/08/27	7	41.89	0	0.00	41.70	7	775	0.90%
2019/08/23	4	43.10	6	43.10	42.65	-2	778	-0.26%
2019/08/22	15	43.29	0	0.00	43.10	15	777	1.93%
2019/08/21	7	43.23	0	0.00	43.20	7	774	0.90%
2019/08/20	2	43.10	0	0.00	42.80	2	779	0.26%
2019/08/19	6	42.60	0	0.00	43.10	6	790	0.76%
2019/08/15	3	41.37	0	0.00	41.70	3	818	0.37%
2019/07/19	0	0.00	8	48.13	47.95	-8	1,023	-0.78%
2019/07/16	0	0.00	2	47.75	47.70	-2	1,078	-0.19%
2019/07/12	7	47.13	7	46.70	47.15	0	1,121	0.00%
2019/07/10	8	45.18	0	0.00	45.55	8	1,165	0.69%
2019/07/09	0	0.00	5	44.71	44.40	-5	1,194	-0.42%
2019/07/08	1	45.15	0	0.00	44.90	1	1,223	0.08%
2019/07/05	3	45.15	0	0.00	45.15	3	1,281	0.23%
2019/07/04	3	45.45	0	0.00	45.50	3	1,356	0.22%
2019/07/03	0	0.00	2	45.75	45.35	-2	1,500	-0.13%
2019/07/02	2	46.08	0	0.00	46.30	2	1,666	0.12%
2019/06/27	0	0.00	4	45.00	44.85	-4	1,757	-0.23%
2019/06/26	4	44.35	0	0.00	44.55	4	1,784	0.22%
2019/06/20	0	0.00	10	43.93	44.00	-10	2,008	-0.50%
2019/06/19	26	41.50	16	43.88	43.90	10	2,057	0.49%
2019/06/13	0	0.00	6	41.25	41.35	-6	2,702	-0.22%
2019/06/12	6	41.68	0	0.00	41.85	6	2,750	0.22%
2019/06/03	0	0.00	5	41.88	41.80	-5	2,905	-0.17%
2019/05/31	5	42.44	0	0.00	42.65	5	2,906	0.17%
2019/05/27	0	0.00	12	40.85	41.35	-12	2,971	-0.40%
2019/05/23	11	41.40	2	41.55	40.80	9	2,976	0.30%
2019/05/21	2	42.80	0	0.00	43.50	2	2,956	0.07%
2019/05/20	0	0.00	4	42.76	42.80	-4	2,955	-0.14%
2019/05/17	0	0.00	4	45.68	44.25	-4	2,945	-0.14%
2019/05/15	0	0.00	13	46.57	47.20	-13	2,935	-0.44%
2019/05/13	5	44.88	0	0.00	44.95	5	2,934	0.17%
2019/05/10	12	45.93	10	46.81	45.65	2	2,928	0.07%
2019/05/09	15	46.11	36	47.73	47.00	-21	2,922	-0.72%
2019/05/06	9	48.15	0	0.00	48.20	9	2,937	0.31%
2019/05/03	13	48.98	0	0.00	48.55	13	2,939	0.44%
2019/04/30	6	46.99	0	0.00	47.75	6	2,919	0.21%
2019/04/29	8	45.25	0	0.00	45.35	8	2,900	0.28%
2019/04/23	0	0.00	6	52.43	51.60	-6	2,971	-0.20%
2019/04/22	2	52.10	0	0.00	50.90	2	2,931	0.07%
2019/04/19	4	51.00	1	52.90	51.00	3	2,935	0.10%
2019/04/18	1	53.10	0	0.00	52.50	1	2,910	0.03%
2019/04/12	0	0.00	5	53.70	53.70	-5	3,012	-0.17%
2019/04/11	2	55.00	0	0.00	53.30	2	3,038	0.07%
2019/04/10	0	0.00	32	56.75	55.10	-32	2,992	-1.07%
2019/04/09	0	0.00	95	55.45	55.60	-95	2,921	-3.25%
2019/04/08	38	53.90	24	55.70	57.00	14	2,785	0.50%
2019/04/02	63	52.50	0	0.00	53.00	63	2,624	2.40%
2019/04/01	19	52.52	33	52.80	52.30	-14	2,601	-0.54%
2019/03/29	3	51.70	0	0.00	52.30	3	2,556	0.12%
2019/03/28	9	51.70	0	0.00	51.70	9	2,544	0.35%
2019/03/27	8	52.23	0	0.00	52.00	8	2,554	0.31%
2019/03/26	46	52.05	5	50.50	51.90	41	2,516	1.63%
2019/03/25	6	49.60	0	0.00	49.80	6	2,412	0.25%
2019/03/14	5	42.30	8	43.70	42.30	-3	1,624	-0.18%
2019/03/13	8	42.45	0	0.00	43.25	8	1,541	0.52%
2019/03/12	0	0.00	2	41.45	41.25	-2	1,469	-0.14%
2019/02/21	0	0.00	3	41.02	40.95	-3	1,501	-0.20%
2019/02/20	0	0.00	25	41.31	41.15	-25	1,497	-1.67%
2019/02/12	0	0.00	1	41.60	41.60	-1	1,530	-0.07%
2019/01/25	1	41.65	0	0.00	41.65	1	1,502	0.07%
2019/01/15	0	0.00	2	41.95	41.95	-2	1,331	-0.15%
2019/01/11	1	41.15	0	0.00	41.15	1	1,303	0.08%
2019/01/08	0	0.00	2	41.65	41.40	-2	1,226	-0.16%
2019/01/07	0	0.00	55	42.18	41.55	-55	1,209	-4.55%
2019/01/04	21	41.67	42	41.24	42.00	-21	1,148	-1.83%
2018/12/28	4	38.36	0	0.00	38.25	4	1,030	0.39%
2018/12/27	10	38.46	0	0.00	38.20	10	1,057	0.95%
2018/12/26	0	0.00	3	38.95	37.80	-3	1,058	-0.28%
2018/12/25	0	0.00	29	39.48	39.50	-29	1,053	-2.75%
2018/12/20	0	0.00	13	40.86	39.60	-13	1,155	-1.12%
2018/12/19	6	39.50	0	0.00	40.25	6	1,109	0.54%
2018/12/18	3	39.80	0	0.00	38.70	3	1,113	0.27%
2018/12/17	0	0.00	20	40.50	40.15	-20	1,104	-1.81%
2018/12/14	19	38.78	0	0.00	39.30	19	1,071	1.77%
2018/12/13	28	38.60	1	38.30	38.90	27	1,063	2.54%
2018/12/12	10	37.75	0	0.00	37.80	10	1,104	0.91%
2018/12/11	6	37.18	0	0.00	37.05	6	1,117	0.54%
2018/12/10	1	36.75	0	0.00	36.75	1	1,145	0.09%
2018/12/06	0	0.00	9	36.57	36.60	-9	1,210	-0.74%
2018/12/04	0	0.00	1	38.50	38.50	-1	1,453	-0.07%
2018/11/30	1	37.30	0	0.00	37.30	1	1,593	0.06%
2018/11/29	1	36.95	0	0.00	36.95	1	1,669	0.06%
2018/11/26	0	0.00	1	36.75	36.75	-1	1,978	-0.05%
2018/11/19	1	35.10	0	0.00	35.10	1	3,115	0.03%
2018/11/13	1	31.75	0	0.00	32.95	1	3,580	0.03%
2018/11/12	0	0.00	1	32.45	32.45	-1	3,577	-0.03%
2018/11/01	34	31.48	0	0.00	31.55	34	3,588	0.95%
2018/10/31	7	30.66	0	0.00	31.00	7	3,591	0.19%
2018/10/05	18	36.47	0	0.00	36.10	18	3,553	0.51%
2018/10/04	5	37.85	0	0.00	37.65	5	3,518	0.14%
2018/10/03	0	0.00	23	37.90	37.65	-23	3,508	-0.66%
2018/09/28	4	38.80	4	39.00	39.00	0	3,373	0.00%
2018/09/27	0	0.00	2	40.53	39.55	-2	3,339	-0.06%
2018/09/26	0	0.00	13	40.92	40.75	-13	3,308	-0.39%
2018/09/25	0	0.00	77	41.76	41.25	-77	3,301	-2.33%
2018/09/20	0	0.00	7	41.31	40.70	-7	3,264	-0.21%
2018/09/19	0	0.00	20	42.00	41.60	-20	3,242	-0.62%
2018/09/18	0	0.00	79	43.08	42.40	-79	3,218	-2.45%
2018/09/13	0	0.00	36	41.69	41.25	-36	3,219	-1.12%
2018/09/07	54	44.79	0	0.00	45.00	54	2,932	1.84%
2018/09/06	11	49.39	0	0.00	49.25	11	2,799	0.39%
2018/09/05	59	49.20	33	49.98	49.20	26	2,820	0.92%
2018/09/03	90	49.45	77	51.18	49.45	13	2,662	0.49%
2018/08/30	45	49.50	4	50.00	49.50	41	2,420	1.69%
2018/08/28	100	50.12	0	0.00	49.70	100	2,270	4.40%
2018/08/24	25	49.15	25	48.75	50.80	0	1,820	0.00%
2018/07/26	12	38.35	0	0.00	38.25	12	980	1.22%
2018/07/25	16	38.55	0	0.00	38.50	16	1,007	1.59%
2018/07/24	13	38.00	0	0.00	38.00	13	1,036	1.25%
2018/07/23	3	37.60	0	0.00	37.60	3	1,038	0.29%
2018/07/18	0	0.00	44	40.74	40.85	-44	1,062	-4.14%
2018/07/10	17	37.79	0	0.00	38.15	17	1,146	1.48%
2018/07/09	4	37.64	0	0.00	37.40	4	1,175	0.34%
2018/07/06	13	37.40	25	37.66	37.55	-12	1,212	-0.99%
2018/07/05	14	38.28	0	0.00	37.75	14	1,243	1.13%
2018/07/04	1	38.10	0	0.00	38.25	1	1,312	0.08%
2018/07/03	15	39.19	0	0.00	38.40	15	1,348	1.11%
2018/07/02	17	39.52	0	0.00	39.20	17	1,362	1.25%
2018/06/29	11	39.29	0	0.00	39.30	11	1,380	0.80%
2018/06/28	14	39.03	0	0.00	38.85	14	1,419	0.99%
2018/06/27	8	39.78	0	0.00	39.40	8	1,693	0.47%
2018/06/26	9	39.10	2	39.45	39.75	7	1,826	0.38%
2018/06/22	21	43.01	0	0.00	41.55	21	2,014	1.04%
2018/06/21	6	41.98	0	0.00	42.00	6	2,037	0.29%
2018/06/20	48	41.18	0	0.00	41.40	48	2,153	2.23%
2018/06/19	8	40.70	0	0.00	40.70	8	2,225	0.36%
2018/06/15	28	40.89	0	0.00	41.00	28	2,287	1.22%
2018/06/14	15	40.90	0	0.00	40.80	15	2,326	0.64%
2018/06/13	0	0.00	12	41.54	41.20	-12	2,324	-0.52%
2018/06/12	31	41.33	0	0.00	41.00	31	2,259	1.37%
2018/06/11	27	41.69	0	0.00	41.50	27	2,265	1.19%
2018/06/08	34	41.90	0	0.00	41.70	34	2,280	1.49%
2018/06/06	9	40.94	0	0.00	42.50	9	2,320	0.39%
2018/06/05	18	40.86	0	0.00	40.35	18	2,337	0.77%
2018/05/31	0	0.00	2	39.55	39.35	-2	2,392	-0.08%
2018/05/30	4	40.05	0	0.00	39.75	4	2,403	0.17%
2018/05/29	2	43.25	0	0.00	41.20	2	2,453	0.08%
2018/05/28	1	42.10	0	0.00	42.25	1	2,425	0.04%
2018/04/12	0	0.00	16	42.32	42.15	-16	2,854	-0.56%
2018/04/10	0	0.00	85	43.30	42.55	-85	2,785	-3.05%
2018/04/09	0	0.00	3	41.72	42.55	-3	2,715	-0.11%
2018/03/30	0	0.00	85	43.52	41.70	-85	2,608	-3.26%
2018/03/29	5	44.05	0	0.00	44.65	5	2,359	0.21%
2018/03/28	0	0.00	29	41.39	42.20	-29	2,225	-1.30%
2018/03/27	0	0.00	66	43.52	41.40	-66	2,192	-3.01%
2018/03/26	41	41.31	32	40.90	43.00	9	2,046	0.44%
2018/03/23	25	40.61	0	0.00	40.25	25	1,935	1.29%
2018/03/22	0	0.00	10	39.69	39.75	-10	1,809	-0.55%
2018/03/21	0	0.00	10	38.50	39.00	-10	1,723	-0.58%
2018/03/15	0	0.00	12	37.38	37.20	-12	1,600	-0.75%
2018/03/14	0	0.00	7	37.09	37.45	-7	1,594	-0.44%
2018/03/13	0	0.00	32	36.80	37.30	-32	1,577	-2.03%
2018/03/12	0	0.00	18	37.40	37.50	-18	1,548	-1.16%
2018/03/06	0	0.00	15	36.36	37.00	-15	1,418	-1.06%
2018/03/05	0	0.00	38	36.59	36.70	-38	1,393	-2.73%
2018/03/02	0	0.00	14	36.85	37.00	-14	1,368	-1.02%
2018/03/01	0	0.00	17	35.69	35.70	-17	1,301	-1.31%
2018/02/27	0	0.00	6	35.80	35.70	-6	1,289	-0.47%
2018/02/23	0	0.00	7	37.25	37.30	-7	1,212	-0.58%
2018/02/22	4	38.85	56	37.08	37.50	-52	1,142	-4.55%
2018/02/12	10	35.25	0	0.00	35.30	10	927	1.08%
2018/02/08	11	33.85	0	0.00	34.00	11	868	1.27%
2018/02/06	8	32.85	0	0.00	32.40	8	833	0.96%
2018/02/05	8	34.70	0	0.00	35.00	8	795	1.01%
2018/02/02	21	34.80	0	0.00	34.85	21	781	2.69%
2018/02/01	0	0.00	10	35.70	35.20	-10	776	-1.29%
2018/01/31	15	34.94	0	0.00	35.20	15	712	2.11%
2018/01/30	12	34.79	0	0.00	34.25	12	686	1.75%
2018/01/29	9	34.25	21	34.18	34.50	-12	631	-1.90%
2018/01/26	24	33.59	0	0.00	33.70	24	579	4.14%
2018/01/25	5	32.55	0	0.00	32.35	5	496	1.01%
2018/01/24	18	32.03	0	0.00	31.90	18	477	3.77%
2018/01/23	8	31.57	0	0.00	31.50	8	460	1.74%
2018/01/22	4	31.20	0	0.00	31.20	4	448	0.89%
2018/01/19	1	30.95	0	0.00	31.15	1	453	0.22%
2018/01/11	0	0.00	4	30.65	30.90	-4	450	-0.89%
2018/01/10	0	0.00	3	30.80	30.60	-3	453	-0.66%
2018/01/09	4	31.36	0	0.00	31.55	4	448	0.89%