立端 (6245)-摩根大通券商分點個股進出

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

立端

(6245)

可現股當沖

股價
93.8
漲跌
--
漲幅
0.00%
成交量
514張
產業
上櫃通信網路類股
334人加入追蹤

立即追蹤
本地時間:13:30

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

立端 (6245)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
2024/04/26	11	94.18	2	94.15	93.80	9	1,801	0.50%
2024/04/25	4	94.30	7	94.79	93.80	-3	1,816	-0.17%
2024/04/24	15	93.93	1	94.30	94.40	14	1,864	0.75%
2024/04/23	9	91.41	2	91.60	92.00	7	1,932	0.36%
2024/04/22	6	92.58	5	92.26	92.00	1	1,989	0.05%
2024/04/19	7	91.23	4	93.35	92.50	3	2,044	0.15%
2024/04/18	10	95.48	1	95.20	95.30	9	2,059	0.44%
2024/04/17	4	94.18	3	93.87	94.30	1	2,137	0.05%
2024/04/16	6	93.98	45	93.69	92.90	-39	2,145	-1.82%
2024/04/15	0	0.00	4	99.10	98.20	-4	2,123	-0.19%
2024/04/12	6	100.00	4	99.90	99.70	2	2,125	0.09%
2024/04/11	1	100.00	40	100.00	99.80	-39	2,128	-1.83%
2024/04/10	44	102.78	14	102.43	102.50	30	2,125	1.41%
2024/04/09	2	98.35	4	98.65	98.00	-2	2,100	-0.10%
2024/04/08	4	99.90	89	100.01	99.50	-85	2,095	-4.06%
2024/04/03	7	100.00	5	99.82	99.80	2	2,101	0.10%
2024/04/02	4	101.13	8	101.00	100.50	-4	2,104	-0.19%
2024/04/01	2	100.50	2	100.50	101.50	0	2,115	0.00%
2024/03/29	0	0.00	24	99.65	100.50	-24	2,135	-1.12%
2024/03/28	3	101.67	155	100.75	100.00	-152	2,158	-7.04%	大賣/鉅額交易
2024/03/27	3	101.00	15	101.00	101.00	-12	2,168	-0.55%
2024/03/26	0	0.00	8	102.88	101.00	-8	2,193	-0.36%
2024/03/25	8	103.75	4	104.00	104.00	4	2,241	0.18%
2024/03/22	36	101.49	0	0.00	101.50	36	2,251	1.60%
2024/03/21	24	103.02	2	102.75	102.50	22	2,262	0.97%
2024/03/20	1	102.00	0	0.00	102.00	1	2,319	0.04%
2024/03/19	32	101.48	30	102.73	102.00	2	2,332	0.09%
2024/03/15	1	101.50	7	101.43	101.00	-6	2,372	-0.25%
2024/03/14	9	100.06	5	101.00	101.00	4	2,401	0.17%
2024/03/13	4	102.50	15	100.97	100.50	-11	2,454	-0.45%
2024/03/12	2	100.00	8	101.44	102.00	-6	2,493	-0.24%
2024/03/11	39	99.97	27	100.06	100.00	12	2,551	0.47%
2024/03/08	30	98.64	47	99.13	98.80	-17	2,622	-0.65%
2024/03/07	0	0.00	211	102.43	100.00	-211	2,718	-7.76%	大賣/鉅額交易
2024/03/06	214	108.00	345	105.65	104.00	-131	2,753	-4.76%	大買/大賣/鉅額交易
2024/03/05	195	107.42	7	108.00	107.50	188	2,715	6.92%	大買/鉅額交易
2024/03/04	76	107.24	6	107.50	107.50	70	2,763	2.53%
2024/03/01	100	106.71	105	105.84	106.00	-5	2,882	-0.17%	大賣/
2024/02/29	0	0.00	201	104.56	105.00	-201	3,013	-6.67%	大賣/鉅額交易
2024/02/27	282	107.17	101	106.30	105.00	181	3,200	5.66%	大買/大賣/鉅額交易
2024/02/26	38	105.39	41	105.46	105.50	-3	3,287	-0.09%
2024/02/23	89	106.95	51	105.61	105.50	38	3,380	1.12%
2024/02/22	42	105.96	9	106.33	106.00	33	3,367	0.98%
2024/02/21	54	105.50	2	104.75	105.50	52	3,351	1.55%
2024/02/20	40	105.38	3	104.50	105.00	37	3,346	1.11%
2024/02/16	18	102.50	91	103.26	104.50	-73	3,348	-2.18%
2024/02/15	9	104.83	187	104.30	104.00	-178	3,330	-5.34%	大賣/鉅額交易
2024/02/05	14	114.64	62	114.71	114.50	-48	3,237	-1.48%
2024/02/02	162	117.19	3	116.83	116.00	159	3,225	4.93%	大買/鉅額交易
2024/02/01	69	115.56	26	116.33	116.50	43	3,194	1.35%
2024/01/31	6	114.58	0	0.00	115.00	6	3,180	0.19%
2024/01/30	14	113.89	20	114.73	113.50	-6	3,171	-0.19%
2024/01/29	23	115.28	12	113.67	115.50	11	3,179	0.35%
2024/01/26	37	114.96	15	113.73	113.50	22	3,153	0.70%
2024/01/25	268	119.39	348	116.77	113.50	-80	3,124	-2.56%	大買/大賣/
2024/01/24	30	118.32	56	117.59	115.50	-26	3,003	-0.87%
2024/01/23	44	116.74	12	117.21	117.50	32	2,964	1.08%
2024/01/22	115	115.24	92	115.38	117.00	23	2,935	0.78%	大買/
2024/01/19	124	113.99	6	114.00	114.00	118	2,902	4.07%	大買/鉅額交易
2024/01/18	23	112.76	74	114.26	112.50	-51	2,886	-1.77%
2024/01/17	32	117.08	135	117.19	117.00	-103	2,836	-3.63%	大賣/鉅額交易
2024/01/16	148	117.25	101	117.42	116.00	47	2,768	1.70%	大買/大賣/
2024/01/15	145	114.72	1	112.50	117.50	144	2,708	5.32%	大買/鉅額交易
2024/01/12	9	113.39	13	113.73	111.50	-4	2,656	-0.15%
2024/01/11	65	113.71	89	113.31	113.50	-24	2,632	-0.91%
2024/01/10	6	108.58	69	108.86	108.50	-63	2,572	-2.45%
2024/01/09	13	109.31	14	109.00	108.00	-1	2,565	-0.04%
2024/01/08	8	111.50	7	111.14	109.50	1	2,557	0.04%
2024/01/05	26	110.17	0	0.00	111.00	26	2,557	1.02%
2024/01/04	8	110.50	4	109.00	109.00	4	2,568	0.16%
2024/01/03	14	110.07	5	109.90	110.50	9	2,566	0.35%
2024/01/02	2	110.50	31	110.52	110.50	-29	2,560	-1.13%
2023/12/29	11	111.41	6	112.17	112.50	5	2,562	0.20%
2023/12/28	15	113.50	9	113.00	112.00	6	2,552	0.24%
2023/12/27	18	114.50	4	113.00	113.00	14	2,550	0.55%
2023/12/26	18	115.25	13	114.04	114.00	5	2,547	0.20%
2023/12/25	13	115.00	44	114.35	113.50	-31	2,527	-1.23%
2023/12/22	4	112.50	34	112.49	113.00	-30	2,495	-1.20%
2023/12/21	0	0.00	26	113.15	111.50	-26	2,494	-1.04%
2023/12/20	100	111.71	149	114.53	115.50	-49	2,469	-1.98%	大賣/
2023/12/19	18	109.39	48	110.35	110.50	-30	2,414	-1.24%
2023/12/18	48	110.00	6	110.00	109.50	42	2,401	1.75%
2023/12/15	180	109.86	5	113.50	109.50	175	2,396	7.30%	大買/鉅額交易
2023/12/14	0	0.00	47	114.74	113.50	-47	2,339	-2.01%
2023/12/13	1	114.00	16	113.56	113.50	-15	2,327	-0.64%
2023/12/12	43	113.59	21	115.38	113.50	22	2,326	0.95%
2023/12/11	21	115.50	2	115.00	113.50	19	2,314	0.82%
2023/12/08	15	115.00	106	116.34	117.00	-91	2,291	-3.97%	大賣/
2023/12/07	122	112.98	12	115.50	112.50	110	2,257	4.87%	大買/鉅額交易
2023/12/06	6	117.08	46	117.23	116.00	-40	2,255	-1.77%
2023/12/05	91	115.75	21	116.57	115.00	70	2,192	3.19%
2023/12/04	58	118.41	338	118.48	117.00	-280	2,151	-13.01%	大賣/鉅額交易
2023/12/01	157	118.13	154	119.43	122.50	3	2,050	0.15%	大買/大賣/
2023/11/30	75	116.49	17.1	116.29	115.00	57.9	1,957	2.96%
2023/11/29	235	115.47	140.8	116.55	115.50	94.2	1,915	4.92%	大買/大賣/
2023/11/28	253	112.38	141	112.09	115.50	112	1,830	6.12%	大買/大賣/鉅額交易
2023/11/27	39	108.13	388	106.38	107.00	-349	1,681	-20.76%	大賣/鉅額交易
2023/11/24	458	116.26	240	115.96	115.50	218	1,506	14.47%	大買/大賣/鉅額交易
2023/11/23	599	113.64	362	112.03	113.00	237	1,322	17.93%	大買/大賣/鉅額交易
2023/11/22	131	107.88	32	106.11	108.50	99	1,130	8.76%	大買/
2023/11/21	66	98.87	12	98.40	99.00	54	1,015	5.32%
2023/11/20	14	98.14	6.4	97.83	98.00	7.6	1,029	0.74%
2023/11/17	0	0.00	49	97.31	97.20	-49	1,022	-4.79%
2023/11/16	134	97.98	61	98.03	97.90	73	1,021	7.14%	大買/
2023/11/15	63	93.60	5	94.00	94.30	58	978	5.93%
2023/11/14	37	92.20	21	91.36	91.80	16	978	1.64%
2023/11/13	1	92.30	19	92.89	92.60	-18	971	-1.85%
2023/11/10	7	94.77	9	94.69	94.80	-2	974	-0.21%
2023/11/09	9	94.66	18	94.14	94.00	-9	990	-0.91%
2023/11/08	6	94.50	21.6	94.29	94.40	-15.6	1,040	-1.49%
2023/11/07	2	93.80	16	93.61	93.60	-14	1,094	-1.28%
2023/11/06	47	93.24	25	93.78	94.20	22	1,142	1.93%
2023/11/03	4	90.63	0	0.00	90.80	4	1,142	0.35%
2023/11/02	15	91.40	9	91.06	90.50	6	1,219	0.49%
2023/11/01	6	89.72	0	0.00	90.20	6	1,251	0.48%
2023/10/31	9	91.78	10	90.19	89.00	-1	1,279	-0.08%
2023/10/30	6	91.08	2	90.75	90.50	4	1,331	0.30%
2023/10/27	3	91.03	6.6	90.31	91.30	-3.6	1,368	-0.26%
2023/10/26	0	0.00	10	89.86	90.10	-10	1,398	-0.72%
2023/10/25	6	91.52	7	91.06	90.50	-1	1,439	-0.07%
2023/10/24	2	90.10	9.1	89.83	90.40	-7.1	1,488	-0.48%
2023/10/23	0	0.00	7	90.63	90.00	-7	1,570	-0.45%
2023/10/20	9	89.94	11	90.21	91.20	-2	1,607	-0.12%
2023/10/19	4	91.35	8.2	90.93	91.50	-4.2	1,657	-0.26%
2023/10/18	0	0.00	22	89.60	91.10	-22	1,686	-1.30%
2023/10/17	0	0.00	41	91.00	90.40	-41	1,695	-2.42%
2023/10/16	0.3	92.20	66	91.61	91.30	-65.7	1,744	-3.77%
2023/10/13	4	93.20	7	91.67	92.00	-3	1,811	-0.17%
2023/10/12	0	0.00	16	92.11	91.60	-16	1,854	-0.86%
2023/10/11	0	0.00	44	95.24	94.50	-44	1,905	-2.31%
2023/10/06	0	0.00	47	96.13	96.20	-47	2,078	-2.26%
2023/10/05	16	95.53	33	96.06	96.40	-17	2,099	-0.81%
2023/10/04	0	0.00	28	92.73	93.60	-28	2,116	-1.32%
2023/10/03	0	0.00	38	93.23	92.30	-38	2,147	-1.77%
2023/10/02	1	92.70	2	94.70	94.60	-1	2,179	-0.05%
2023/09/28	8	92.00	23	91.70	91.60	-15	2,208	-0.68%
2023/09/27	6	90.70	76	90.76	90.70	-70	2,263	-3.09%
2023/09/26	7	91.20	32	91.19	90.80	-25	2,301	-1.09%
2023/09/25	49	92.87	1	92.90	92.60	48	2,326	2.06%
2023/09/22	5	92.86	2	93.10	93.30	3	2,370	0.13%
2023/09/21	0	0.00	22	93.28	93.00	-22	2,389	-0.92%
2023/09/20	0	0.00	3	94.87	94.60	-3	2,397	-0.13%
2023/09/19	0	0.00	20	97.57	96.90	-20	2,418	-0.83%
2023/09/18	3	98.10	111	97.73	97.50	-108	2,443	-4.42%	大賣/鉅額交易
2023/09/15	0	0.00	44	98.01	97.70	-44	2,488	-1.77%
2023/09/14	17	98.40	18	97.59	100.00	-1	2,509	-0.04%
2023/09/13	3	93.97	8	93.80	93.80	-5	2,517	-0.20%
2023/09/12	0	0.00	23	94.30	92.90	-23	2,572	-0.89%
2023/09/11	2	96.15	84	96.37	95.60	-82	2,670	-3.07%
2023/09/07	0	0.00	13	103.54	102.50	-13	2,885	-0.45%
2023/09/06	16	109.69	7	110.00	109.50	9	2,922	0.31%
2023/09/05	17	108.74	0	0.00	109.00	17	2,929	0.58%
2023/09/04	20	107.15	4	108.00	107.50	16	2,980	0.54%
2023/08/31	2	105.00	1	105.00	106.00	1	3,029	0.03%
2023/08/30	4	104.00	3	104.00	104.00	1	3,041	0.03%
2023/08/29	39	102.64	13	102.42	103.50	26	3,087	0.84%
2023/08/28	0	0.00	49	103.04	102.00	-49	3,113	-1.57%
2023/08/25	3	105.00	14	104.75	104.50	-11	3,201	-0.34%
2023/08/24	18	106.78	40	105.36	104.50	-22	3,275	-0.67%
2023/08/23	6	105.42	2	106.00	105.50	4	3,373	0.12%
2023/08/22	0	0.00	48	105.85	105.00	-48	3,497	-1.37%
2023/08/21	14	106.07	1	106.50	106.00	13	3,653	0.36%
2023/08/18	3	106.50	49	105.90	105.00	-46	3,821	-1.20%
2023/08/17	39	106.49	60	106.63	107.00	-21	4,115	-0.51%
2023/08/16	7	103.00	7	104.29	104.00	0	4,276	0.00%
2023/08/15	95	103.64	24	105.00	105.00	71	4,464	1.59%
2023/08/14	136	100.36	10	102.75	100.00	126	4,570	2.76%	大買/鉅額交易
2023/08/11	0	0.00	122	106.77	105.50	-122	4,626	-2.64%	大賣/鉅額交易
2023/08/10	47	107.94	119	107.74	109.00	-72	4,659	-1.55%	大賣/
2023/08/09	31	111.08	66	110.77	109.50	-35	4,689	-0.75%
2023/08/08	181	113.24	76	111.70	110.50	105	4,779	2.20%	大買/鉅額交易
2023/08/07	14	113.00	23	110.87	112.50	-9	4,848	-0.19%
2023/08/04	55	112.94	44	111.89	113.00	11	4,983	0.22%
2023/08/02	4	111.75	14	112.50	110.00	-10	5,006	-0.20%
2023/08/01	4	114.00	11	115.18	114.00	-7	5,107	-0.14%
2023/07/31	8	117.50	16	116.47	116.00	-8	5,348	-0.15%
2023/07/28	0	0.00	90	115.57	115.00	-90	5,356	-1.68%
2023/07/27	75	119.67	30	118.37	118.00	45	5,330	0.84%
2023/07/26	53	119.27	77	119.61	118.00	-24	5,319	-0.45%
2023/07/25	42	117.50	122	117.14	117.00	-80	5,283	-1.51%	大賣/
2023/07/24	109	116.70	19	116.24	116.50	90	5,280	1.70%	大買/
2023/07/21	9	114.06	94	113.96	114.50	-85	5,258	-1.62%
2023/07/20	61	115.24	27	115.06	116.50	34	5,311	0.64%
2023/07/19	53	115.20	12	115.67	113.50	41	5,308	0.77%
2023/07/18	126	114.80	19	114.53	113.50	107	5,334	2.01%	大買/鉅額交易
2023/07/17	22	117.34	52	117.07	115.50	-30	5,353	-0.56%
2023/07/14	2	119.00	219	118.71	116.00	-217	5,361	-4.05%	大賣/鉅額交易
2023/07/13	339	117.88	147	116.79	117.50	192	5,314	3.61%	大買/大賣/鉅額交易
2023/07/12	29	111.10	52	110.34	111.00	-23	5,185	-0.44%
2023/07/11	70	111.19	22	110.70	111.00	48	5,246	0.91%
2023/07/10	63	109.30	26	107.67	110.00	37	5,260	0.70%
2023/07/07	43	110.01	22	108.98	109.00	21	5,332	0.39%
2023/07/06	3	112.17	1	111.50	111.00	2	5,489	0.04%
2023/07/05	73	112.91	146	112.62	112.00	-73	5,496	-1.33%	大賣/
2023/07/04	79	111.70	1	112.00	111.50	78	5,491	1.42%
2023/07/03	1	111.50	19	111.42	111.00	-18	5,480	-0.33%
2023/06/30	21	111.19	196	111.55	112.00	-175	5,522	-3.17%	大賣/鉅額交易
2023/06/29	4	108.00	78	108.73	109.00	-74	5,561	-1.33%
2023/06/28	0	0.00	49	106.82	106.00	-49	5,605	-0.87%
2023/06/27	4	108.50	85	108.56	107.00	-81	5,712	-1.42%
2023/06/26	0	0.00	89	108.72	108.50	-89	5,791	-1.54%
2023/06/21	3	111.50	119	111.81	111.00	-116	6,010	-1.93%	大賣/鉅額交易
2023/06/20	34	110.57	24	110.50	111.00	10	6,177	0.16%
2023/06/19	13	109.50	32	111.81	112.00	-19	6,236	-0.30%
2023/06/16	6	111.83	267	111.69	110.50	-261	6,237	-4.18%	大賣/鉅額交易
2023/06/15	62	111.02	306	113.77	113.00	-244	6,208	-3.93%	大賣/鉅額交易
2023/06/14	118	112.50	110	112.52	111.50	8	6,122	0.13%	大買/大賣/
2023/06/13	301	112.52	121	115.54	113.50	180	6,098	2.95%	大買/大賣/鉅額交易
2023/06/12	0	0.00	105	115.70	115.00	-105	5,970	-1.76%	大賣/鉅額交易
2023/06/09	111	127.00	106	127.37	127.50	5	5,959	0.08%	大買/大賣/
2023/06/08	40	127.44	10	127.15	125.00	30	6,092	0.49%
2023/06/07	63	132.11	0	0.00	131.00	63	6,106	1.03%
2023/06/06	67	130.79	38	132.11	130.50	29	6,154	0.47%
2023/06/05	9	135.00	0	0.00	135.50	9	6,167	0.15%
2023/06/02	37	135.08	85	133.65	134.50	-48	6,235	-0.77%
2023/06/01	21	134.79	25	135.60	134.50	-4	6,334	-0.06%
2023/05/31	163	136.55	40	137.09	136.50	123	6,562	1.87%	大買/鉅額交易
2023/05/30	137	135.76	30	135.63	136.00	107	6,538	1.64%	大買/鉅額交易
2023/05/29	108	135.45	48	134.45	135.50	60	6,546	0.92%	大買/
2023/05/26	5	132.00	212	129.74	128.00	-207	6,556	-3.16%	大賣/鉅額交易
2023/05/25	91	129.38	167	131.22	129.00	-76	6,500	-1.17%	大賣/
2023/05/24	84	136.51	225	135.60	135.00	-141	6,491	-2.17%	大賣/鉅額交易
2023/05/23	155	134.36	191	136.36	140.50	-36	6,518	-0.55%	大買/大賣/
2023/05/22	316	129.27	44	128.47	128.50	272	6,536	4.16%	大買/鉅額交易
2023/05/19	68	125.40	255	126.10	125.00	-187	6,667	-2.80%	大賣/鉅額交易
2023/05/18	579	123.53	72	123.08	124.00	507	6,598	7.68%	大買/鉅額交易
2023/05/17	183	121.79	290	120.60	121.00	-107	6,515	-1.64%	大買/大賣/鉅額交易
2023/05/16	249	120.45	84	120.91	119.50	165	6,503	2.54%	大買/鉅額交易
2023/05/15	205	118.76	210	119.55	118.00	-5	6,578	-0.08%	大買/大賣/
2023/05/12	359	117.95	15	117.10	120.50	344	6,623	5.19%	大買/鉅額交易
2023/05/11	68	118.01	137	116.33	116.00	-69	6,731	-1.03%	大賣/
2023/05/10	155	117.77	180	117.44	116.00	-25	6,737	-0.37%	大買/大賣/
2023/05/09	25	114.94	35	115.40	114.00	-10	6,671	-0.15%
2023/05/08	42	116.48	58	117.67	117.00	-16	6,753	-0.24%
2023/05/05	168	114.90	165	114.19	115.50	3	6,788	0.04%	大買/大賣/
2023/05/04	8	107.19	54	106.73	107.00	-46	6,558	-0.70%
2023/05/03	3	105.17	3	105.33	104.50	0	6,556	0.00%
2023/05/02	22	105.00	15	105.17	105.50	7	6,630	0.11%
2023/04/28	45	102.89	144	102.62	102.50	-99	6,665	-1.49%	大賣/
2023/04/27	90	99.42	61	99.01	100.50	29	6,671	0.43%
2023/04/26	72	99.57	102	99.61	100.00	-30	6,776	-0.44%	大賣/
2023/04/25	127	98.43	231	100.80	98.30	-104	6,949	-1.50%	大買/大賣/鉅額交易
2023/04/24	15	101.67	115	101.81	102.00	-100	7,208	-1.39%	大賣/
2023/04/21	366	101.09	91	102.47	100.50	275	7,348	3.74%	大買/鉅額交易
2023/04/20	186	103.49	34	105.68	103.00	152	7,300	2.08%	大買/鉅額交易
2023/04/19	116	109.54	27	109.30	108.00	89	7,251	1.23%	大買/
2023/04/18	0	0.00	41	109.50	108.50	-41	7,281	-0.56%
2023/04/17	15	111.50	66	110.86	110.00	-51	7,327	-0.70%
2023/04/14	0	0.00	86	110.76	111.50	-86	7,313	-1.18%
2023/04/13	49	110.24	192	109.69	109.50	-143	7,258	-1.97%	大賣/鉅額交易
2023/04/12	8	109.19	405	109.66	111.00	-397	7,245	-5.48%	大賣/鉅額交易
2023/04/11	55	112.87	381	111.04	109.50	-326	7,162	-4.55%	大賣/鉅額交易
2023/04/10	196	121.99	0	0.00	121.50	196	7,000	2.80%	大買/鉅額交易
2023/04/07	0	0.00	50	122.37	122.00	-50	7,009	-0.71%
2023/04/06	110	119.43	32	121.06	121.50	78	7,017	1.11%	大買/
2023/03/31	8	123.00	5	123.00	121.50	3	7,121	0.04%
2023/03/30	8	121.38	11	121.55	121.50	-3	7,218	-0.04%
2023/03/29	7	119.07	41	119.24	119.00	-34	7,197	-0.47%
2023/03/28	84	122.23	48	120.01	118.00	36	7,243	0.50%
2023/03/27	38	123.91	24	123.06	121.50	14	7,148	0.20%
2023/03/24	59	125.58	114	127.79	123.50	-55	7,102	-0.77%	大賣/
2023/03/23	48	120.95	56	120.54	127.00	-8	6,916	-0.12%
2023/03/22	39	114.87	106	115.53	115.50	-67	6,781	-0.99%	大賣/
2023/03/21	9	112.00	67	113.15	111.50	-58	6,770	-0.86%
2023/03/20	22	111.59	43	113.87	113.50	-21	6,866	-0.31%
2023/03/17	29	110.53	38	110.92	111.50	-9	6,950	-0.13%
2023/03/16	65	107.55	52	109.37	107.50	13	7,009	0.19%
2023/03/15	33	113.17	30	112.00	111.50	3	7,091	0.04%
2023/03/14	150	108.65	90	108.33	110.00	60	7,162	0.84%	大買/
2023/03/13	659	107.22	63	106.63	108.50	596	7,206	8.27%	大買/鉅額交易
2023/03/10	75	114.51	37	116.31	114.50	38	7,204	0.53%
2023/03/09	0	0.00	86	120.65	120.00	-86	7,305	-1.18%
2023/03/08	4	120.50	36	120.38	119.00	-32	7,505	-0.43%
2023/03/07	12	121.42	97	120.40	121.00	-85	7,613	-1.12%
2023/03/06	74	121.03	829	120.78	119.50	-755	7,701	-9.80%	大賣/鉅額交易
2023/03/03	1,024	122.17	351	120.11	123.00	673	7,598	8.86%	大買/大賣/鉅額交易
2023/03/02	361	114.54	37	112.55	116.50	324	7,411	4.37%	大買/鉅額交易
2023/03/01	110	112.64	69	111.04	113.00	41	7,452	0.55%	大買/
2023/02/24	236	109.82	195	113.61	109.50	41	7,558	0.54%	大買/大賣/
2023/02/23	55	113.42	49	112.76	114.50	6	7,718	0.08%
2023/02/22	186	112.74	26	112.06	111.50	160	7,996	2.00%	大買/鉅額交易
2023/02/21	35	118.64	34	119.90	116.50	1	8,003	0.01%
2023/02/20	269	117.18	1,149	117.45	116.50	-880	7,857	-11.20%	大買/大賣/鉅額交易
2023/02/17	1,058	112.12	130	114.44	114.50	928	7,569	12.26%	大買/大賣/鉅額交易
2023/02/16	15	106.93	115	106.28	105.50	-100	7,339	-1.36%	大賣/
2023/02/15	44	103.49	0	0.00	104.50	44	7,291	0.60%
2023/02/14	69	103.53	136	103.22	103.00	-67	7,344	-0.91%	大賣/
2023/02/13	71	106.37	249	105.20	106.00	-178	7,332	-2.43%	大賣/鉅額交易
2023/02/10	149	103.45	788	104.16	102.50	-639	7,218	-8.85%	大買/大賣/鉅額交易
2023/02/09	972	104.64	462	105.74	105.00	510	7,140	7.14%	大買/大賣/鉅額交易
2023/02/08	400	100.78	346	99.16	101.00	54	6,972	0.77%	大買/大賣/
2023/02/07	232	97.96	84	96.62	99.50	148	6,859	2.16%	大買/鉅額交易
2023/02/06	145	98.74	240	98.42	95.20	-95	6,859	-1.39%	大買/大賣/
2023/02/03	233	99.71	146	98.39	101.00	87	6,762	1.29%	大買/大賣/
2023/02/02	18	94.27	90	93.97	94.10	-72	6,627	-1.09%
2023/02/01	20	93.18	51	92.90	93.00	-31	6,598	-0.47%
2023/01/31	145	91.47	33	93.25	91.80	112	6,593	1.70%	大買/鉅額交易
2023/01/30	12	94.30	154	94.96	94.00	-142	6,533	-2.17%	大賣/鉅額交易
2023/01/17	50	95.94	158	94.82	95.50	-108	6,477	-1.67%	大賣/鉅額交易
2023/01/16	117	94.26	107	94.59	95.00	10	6,463	0.15%	大買/大賣/
2023/01/13	182	99.32	247	99.90	94.60	-65	6,363	-1.02%	大買/大賣/
2023/01/12	245	102.13	405	101.89	102.00	-160	6,240	-2.56%	大買/大賣/鉅額交易
2023/01/11	173	98.16	305	97.26	99.40	-132	5,981	-2.21%	大買/大賣/鉅額交易
2023/01/10	38	90.55	73	90.29	90.40	-35	5,863	-0.60%
2023/01/09	143	89.76	16	89.43	90.00	127	5,860	2.17%	大買/鉅額交易
2023/01/06	144	90.04	160	90.43	88.60	-16	5,845	-0.27%	大買/大賣/
2023/01/05	60	94.90	351	93.59	92.60	-291	5,834	-4.99%	大賣/鉅額交易
2023/01/04	39	92.67	67	93.52	91.10	-28	5,790	-0.48%
2023/01/03	20	93.66	127	93.57	93.80	-107	5,781	-1.85%	大賣/鉅額交易
2022/12/30	8	93.60	302	93.69	92.00	-294	5,769	-5.10%	大賣/鉅額交易
2022/12/29	41	91.42	54	91.58	92.00	-13	5,747	-0.23%
2022/12/28	8	92.36	96	93.46	91.00	-88	5,778	-1.52%
2022/12/27	121	94.05	95	93.32	94.70	26	5,810	0.45%	大買/
2022/12/26	122	92.44	163	92.07	92.20	-41	5,797	-0.71%	大買/大賣/
2022/12/23	467	93.60	59	94.51	91.80	408	5,778	7.06%	大買/鉅額交易
2022/12/22	255	101.39	933	103.01	98.80	-678	5,663	-11.97%	大買/大賣/鉅額交易
2022/12/21	134	102.49	120	103.30	102.50	14	5,530	0.25%	大買/大賣/
2022/12/20	159	101.09	434	102.86	98.90	-275	5,497	-5.00%	大買/大賣/鉅額交易
2022/12/19	157	102.09	45	101.75	103.00	112	5,431	2.06%	大買/鉅額交易
2022/12/16	356	101.98	461	101.66	100.50	-105	5,478	-1.92%	大買/大賣/鉅額交易
2022/12/15	168	103.88	231	104.20	103.50	-63	5,444	-1.16%	大買/大賣/
2022/12/14	289	101.04	608	100.97	102.00	-319	5,405	-5.90%	大買/大賣/鉅額交易
2022/12/13	250	99.28	96	98.46	97.00	154	5,358	2.87%	大買/鉅額交易
2022/12/12	311	101.71	477	102.24	99.50	-166	5,320	-3.12%	大買/大賣/鉅額交易
2022/12/09	211	107.10	337	105.14	108.00	-126	5,286	-2.38%	大買/大賣/鉅額交易
2022/12/08	220	105.79	100	103.75	107.50	120	5,437	2.21%	大買/鉅額交易
2022/12/07	817	103.60	159	107.17	104.00	658	5,599	11.75%	大買/大賣/鉅額交易
2022/12/06	602	107.10	397	107.22	108.00	205	5,553	3.69%	大買/大賣/鉅額交易
2022/12/05	371	104.57	590	105.17	105.50	-219	5,455	-4.01%	大買/大賣/鉅額交易
2022/12/02	1,210	101.79	194	101.57	104.00	1,016	5,360	18.95%	大買/大賣/鉅額交易
2022/12/01	286	97.14	411	96.21	96.60	-125	5,216	-2.40%	大買/大賣/鉅額交易
2022/11/30	766	92.66	770	93.67	95.50	-4	5,065	-0.08%	大買/大賣/
2022/11/29	151	89.30	361	88.77	88.80	-210	4,812	-4.36%	大買/大賣/鉅額交易
2022/11/28	146	89.01	772	88.79	88.00	-626	4,669	-13.41%	大買/大賣/鉅額交易
2022/11/25	233	87.93	101	87.31	87.10	132	4,512	2.93%	大買/大賣/鉅額交易
2022/11/24	119	87.37	268	87.44	87.30	-149	4,485	-3.32%	大買/大賣/鉅額交易
2022/11/23	277	87.41	75	86.97	87.90	202	4,449	4.54%	大買/鉅額交易
2022/11/22	336	87.45	349	87.84	87.50	-13	4,354	-0.30%	大買/大賣/
2022/11/21	799	86.67	326	84.33	87.90	473	4,194	11.28%	大買/大賣/鉅額交易
2022/11/18	445	81.96	378	80.40	82.80	67	3,949	1.70%	大買/大賣/
2022/11/17	624	74.79	123	75.52	76.30	501	3,643	13.75%	大買/大賣/鉅額交易
2022/11/16	78	72.18	250	71.80	71.20	-172	3,514	-4.89%	大賣/鉅額交易
2022/11/15	178	71.58	126	71.04	71.00	52	3,489	1.49%	大買/大賣/
2022/11/14	349	71.42	327	70.63	71.10	22	3,482	0.63%	大買/大賣/
2022/11/11	402	71.22	48	70.53	70.90	354	3,448	10.26%	大買/鉅額交易
2022/11/10	414	70.19	222	69.25	69.30	192	3,420	5.61%	大買/大賣/鉅額交易
2022/11/09	82	69.29	428	68.77	68.80	-346	3,394	-10.19%	大賣/鉅額交易
2022/11/08	164	67.44	78	66.88	67.50	86	3,389	2.54%	大買/
2022/11/07	95	66.79	43	66.88	66.40	52	3,471	1.50%
2022/11/04	211	67.46	110	67.35	67.50	101	3,560	2.84%	大買/大賣/鉅額交易
2022/11/03	41	66.35	93	67.06	67.50	-52	3,585	-1.45%
2022/11/02	192	67.11	120	65.99	67.10	72	3,596	2.00%	大買/大賣/
2022/11/01	20	64.54	93	64.18	64.90	-73	3,558	-2.05%
2022/10/31	71	64.39	55	63.31	64.40	16	3,591	0.45%
2022/10/28	26	61.76	35	61.47	61.50	-9	3,584	-0.25%
2022/10/27	101	61.27	5	60.62	61.90	96	3,775	2.54%	大買/
2022/10/26	19	59.08	26	59.02	59.40	-7	3,928	-0.18%
2022/10/25	24	59.83	10	59.37	59.60	14	4,054	0.35%
2022/10/24	12	60.96	109	60.58	59.40	-97	4,117	-2.36%	大賣/
2022/10/21	15	59.51	63	59.57	59.10	-48	4,099	-1.17%
2022/10/20	39	59.41	86	59.85	59.10	-47	4,100	-1.15%
2022/10/19	109	62.75	96	62.15	62.10	13	4,054	0.32%	大買/
2022/10/18	38	60.99	160	60.51	59.90	-122	3,993	-3.05%	大賣/鉅額交易
2022/10/17	48	57.25	49	57.51	58.20	-1	3,974	-0.03%
2022/10/14	41	57.70	72	57.28	57.60	-31	3,971	-0.78%
2022/10/13	204	54.74	55	57.14	54.90	149	4,010	3.72%	大買/鉅額交易
2022/10/12	59	59.61	18	58.08	59.70	41	3,958	1.04%
2022/10/11	12	58.93	13	58.51	58.50	-1	3,994	-0.03%
2022/10/07	57	61.34	34	61.45	60.80	23	4,072	0.56%
2022/10/06	19	61.25	12	61.18	61.10	7	4,147	0.17%
2022/10/05	22	62.44	90	63.01	60.80	-68	4,214	-1.61%
2022/10/04	69	62.72	200	62.42	63.00	-131	4,203	-3.12%	大賣/鉅額交易
2022/10/03	37	58.42	105	58.17	59.60	-68	4,180	-1.63%	大賣/
2022/09/30	145	57.62	8	56.53	58.60	137	4,209	3.25%	大買/鉅額交易
2022/09/29	6	58.67	9	58.71	57.60	-3	4,222	-0.07%
2022/09/28	28	58.85	65	59.61	57.30	-37	4,293	-0.86%
2022/09/27	8	61.33	175	61.28	62.10	-167	4,362	-3.83%	大賣/鉅額交易
2022/09/26	300	62.94	109	62.92	61.50	191	4,403	4.34%	大買/大賣/鉅額交易
2022/09/23	46	66.98	366	67.31	65.60	-320	4,534	-7.06%	大賣/鉅額交易
2022/09/22	47	70.85	128	71.16	71.20	-81	4,650	-1.74%	大賣/
2022/09/21	17	71.12	97	70.95	70.80	-80	5,053	-1.58%
2022/09/20	19	72.42	222	72.24	72.00	-203	5,210	-3.90%	大賣/鉅額交易
2022/09/19	46	73.27	148	74.18	71.70	-102	5,296	-1.93%	大賣/鉅額交易
2022/09/16	122	76.60	300	75.39	75.10	-178	5,300	-3.36%	大買/大賣/鉅額交易
2022/09/15	346	79.08	632	79.40	78.30	-286	5,221	-5.48%	大買/大賣/鉅額交易
2022/09/14	640	75.30	436	75.05	78.30	204	4,970	4.10%	大買/大賣/鉅額交易
2022/09/13	596	70.49	82	69.29	71.40	514	4,730	10.87%	大買/鉅額交易
2022/09/12	93	66.00	40	65.52	66.10	53	4,681	1.13%
2022/09/08	32	63.22	14	63.21	63.20	18	4,686	0.38%
2022/09/07	166	62.95	33	62.74	62.70	133	4,707	2.83%	大買/鉅額交易
2022/09/06	50	65.02	34	64.81	64.20	16	4,750	0.34%
2022/09/05	21	66.97	220	67.31	66.80	-199	4,823	-4.13%	大賣/鉅額交易
2022/09/02	258	69.01	17	68.60	68.60	241	5,107	4.72%	大買/鉅額交易
2022/09/01	71	68.72	27	68.14	68.50	44	5,238	0.84%
2022/08/31	21	69.00	167	68.53	69.00	-146	5,232	-2.79%	大賣/鉅額交易
2022/08/30	253	68.99	43	67.91	68.60	210	5,209	4.03%	大買/鉅額交易
2022/08/29	44	66.90	160	66.71	66.70	-116	5,164	-2.25%	大賣/鉅額交易
2022/08/26	40	71.15	217	70.84	71.30	-177	5,134	-3.45%	大賣/鉅額交易
2022/08/25	279	70.83	60	69.43	70.70	219	5,099	4.29%	大買/鉅額交易
2022/08/24	24	68.77	231	68.93	68.20	-207	5,054	-4.10%	大賣/鉅額交易
2022/08/23	62	69.67	147	69.06	69.70	-85	5,036	-1.69%	大賣/
2022/08/22	51	71.26	102	71.05	70.60	-51	4,995	-1.02%	大賣/
2022/08/19	19	71.79	142	71.61	71.70	-123	4,961	-2.48%	大賣/鉅額交易
2022/08/18	219	71.77	30	70.65	71.70	189	4,926	3.84%	大買/鉅額交易
2022/08/17	324	71.39	8	70.80	71.30	316	4,878	6.48%	大買/鉅額交易
2022/08/16	186	70.02	93	69.14	70.50	93	4,820	1.93%	大買/
2022/08/15	114	68.52	151	68.50	68.20	-37	4,745	-0.78%	大買/大賣/
2022/08/12	70	70.91	856	71.00	70.20	-786	4,665	-16.85%	大賣/鉅額交易
2022/08/11	412	72.55	82	71.56	72.70	330	4,531	7.28%	大買/鉅額交易
2022/08/10	34	71.39	209	71.49	70.30	-175	4,408	-3.97%	大賣/鉅額交易
2022/08/09	107	70.74	9	70.27	71.30	98	4,340	2.26%	大買/
2022/08/08	55	69.37	168	69.17	70.10	-113	4,296	-2.63%	大賣/鉅額交易
2022/08/05	172	70.41	354	70.14	70.50	-182	4,228	-4.30%	大買/大賣/鉅額交易
2022/08/04	143	69.17	120	69.15	70.40	23	4,162	0.55%	大買/大賣/
2022/08/03	186	70.28	427	71.59	69.90	-241	4,116	-5.85%	大買/大賣/鉅額交易
2022/08/02	395	71.78	130	70.59	72.00	265	3,918	6.76%	大買/大賣/鉅額交易
2022/08/01	546	70.62	206	69.43	70.40	340	3,737	9.10%	大買/大賣/鉅額交易
2022/07/29	899	67.86	36	67.45	68.30	863	3,585	24.07%	大買/鉅額交易
2022/07/28	128	66.16	45	65.94	66.20	83	3,503	2.37%	大買/
2022/07/27	318	65.22	36	64.02	66.30	282	3,487	8.09%	大買/鉅額交易
2022/07/26	40	65.41	186	65.95	65.00	-146	3,444	-4.24%	大賣/鉅額交易
2022/07/25	45	67.26	34	66.89	67.40	11	3,408	0.32%
2022/07/22	128	66.76	19	66.22	66.50	109	3,385	3.22%	大買/鉅額交易
2022/07/21	114	65.57	9	65.80	65.80	105	3,363	3.12%	大買/鉅額交易
2022/07/20	102	66.77	162	66.79	65.40	-60	3,343	-1.79%	大買/大賣/
2022/07/19	46	66.99	138	66.82	66.70	-92	3,292	-2.79%	大賣/
2022/07/18	174	67.28	188	67.04	67.10	-14	3,272	-0.43%	大買/大賣/
2022/07/15	71	67.21	571	66.78	67.10	-500	3,219	-15.53%	大賣/鉅額交易
2022/07/14	768	66.27	52	65.35	67.30	716	3,143	22.78%	大買/鉅額交易
2022/07/13	132	65.84	550	65.10	64.00	-418	3,073	-13.60%	大買/大賣/鉅額交易
2022/07/12	82	63.65	169	62.38	63.50	-87	3,071	-2.83%	大賣/
2022/07/11	96	63.54	55	63.84	64.20	41	3,067	1.34%
2022/07/08	147	63.85	177	63.51	63.60	-30	3,064	-0.98%	大買/大賣/
2022/07/07	343	62.12	31	61.71	63.20	312	2,994	10.42%	大買/鉅額交易
2022/07/06	224	61.82	358	62.86	60.20	-134	2,936	-4.56%	大買/大賣/鉅額交易
2022/07/05	366	63.82	264	63.22	65.30	102	2,842	3.59%	大買/大賣/鉅額交易
2022/07/04	197	61.77	188	62.13	61.40	9	2,724	0.33%	大買/大賣/
2022/07/01	355	64.72	741	65.18	62.10	-386	2,648	-14.57%	大買/大賣/鉅額交易
2022/06/30	612	68.22	625	68.81	69.00	-13	2,468	-0.53%	大買/大賣/
2022/06/29	724	68.84	459	67.72	69.60	265	2,278	11.63%	大買/大賣/鉅額交易
2022/06/28	217	65.62	170	64.08	66.50	47	1,841	2.55%	大買/大賣/
2022/06/27	231	62.28	119	61.21	63.20	112	1,653	6.77%	大買/大賣/鉅額交易
2022/06/24	7	59.53	293	59.76	59.60	-286	1,528	-18.71%	大賣/鉅額交易
2022/06/23	153	57.71	15	57.23	57.90	138	1,477	9.34%	大買/鉅額交易
2022/06/22	67	57.36	124	58.21	56.70	-57	1,454	-3.92%	大賣/
2022/06/21	91	58.56	17	58.03	59.10	74	1,435	5.16%
2022/06/20	126	58.54	226	59.87	56.80	-100	1,422	-7.03%	大買/大賣/
2022/06/17	169	59.76	27	59.73	60.20	142	1,367	10.38%	大買/鉅額交易
2022/06/16	130	62.42	50	63.92	60.90	80	1,343	5.96%	大買/
2022/06/15	22	64.70	145	65.11	64.00	-123	1,309	-9.39%	大賣/鉅額交易
2022/06/14	199	63.79	170	63.80	65.00	29	1,241	2.34%	大買/大賣/
2022/06/13	245	64.64	292	64.96	65.60	-47	1,137	-4.13%	大買/大賣/
2022/06/10	197	62.25	43	61.45	63.60	154	825	18.65%	大買/鉅額交易
2022/06/09	14	58.79	70	58.34	57.90	-56	671	-8.34%
2022/06/08	3	56.60	2	56.45	56.50	1	654	0.15%
2022/06/07	3	56.00	9	56.18	56.20	-6	653	-0.92%
2022/06/06	2	55.80	22	55.85	55.80	-20	649	-3.08%
2022/06/02	0	0.00	57	55.15	55.20	-57	648	-8.79%
2022/06/01	0	0.00	41	55.64	55.40	-41	647	-6.33%
2022/05/31	28	55.46	188	55.72	56.40	-160	639	-25.03%	大賣/鉅額交易
2022/05/30	17	52.35	9	52.41	52.50	8	610	1.31%
2022/05/27	2	52.10	15	52.02	51.80	-13	607	-2.14%
2022/05/26	0	0.00	30	51.96	51.90	-30	607	-4.94%
2022/05/25	0	0.00	22	51.61	51.80	-22	608	-3.62%
2022/05/24	0	0.00	104	51.40	51.70	-104	609	-17.07%	大賣/鉅額交易
2022/05/23	0	0.00	23	52.14	52.20	-23	605	-3.80%
2022/05/20	0	0.00	36	52.29	52.00	-36	605	-5.94%
2022/05/19	1	52.70	18	52.49	52.80	-17	601	-2.83%
2022/05/18	36	50.93	8	51.69	51.80	28	600	4.66%
2022/05/17	18	50.71	20	51.10	51.00	-2	588	-0.34%
2022/05/16	9	51.33	136	50.97	51.10	-127	575	-22.08%	大賣/鉅額交易
2022/05/13	15	51.79	20	51.71	51.80	-5	565	-0.88%
2022/05/12	93	50.82	26	51.12	50.90	67	567	11.81%
2022/05/11	62	52.18	26	52.87	51.70	36	554	6.49%
2022/05/10	111	53.11	17	53.72	53.90	94	543	17.30%	大買/
2022/05/09	53	55.80	24	55.95	54.80	29	529	5.48%
2022/05/06	4	56.60	30	56.64	57.50	-26	520	-4.99%
2022/05/05	37	57.91	2	57.80	58.20	35	514	6.80%
2022/05/04	24	57.46	33	57.92	57.80	-9	510	-1.76%
2022/05/03	4	58.40	7	58.54	58.50	-3	500	-0.60%
2022/04/29	9	59.04	20	59.01	59.00	-11	500	-2.20%
2022/04/28	6	58.10	6	58.03	58.00	0	496	0.00%
2022/04/27	33	56.24	18	56.72	57.00	15	493	3.04%
2022/04/26	35	57.51	13	57.81	57.50	22	486	4.52%
2022/04/25	100	57.83	71	58.34	58.00	29	476	6.08%
2022/04/22	52	60.76	8	60.66	60.60	44	459	9.57%
2022/04/21	65	61.32	86	61.22	61.50	-21	451	-4.65%
2022/04/20	307	60.62	52	59.94	60.90	255	436	58.46%	大買/鉅額交易
2022/04/19	117	59.81	57	59.79	59.90	60	403	14.86%	大買/
2022/04/18	208	61.26	280	61.04	59.10	-72	378	-19.04%	大買/大賣/
2022/04/15	94	59.73	87	59.61	60.00	7	298	2.35%
2022/04/14	52	58.99	25	58.39	59.60	27	261	10.34%
2022/04/13	9	57.09	3	56.57	56.70	6	219	2.73%
2022/04/12	4	55.85	17	55.82	56.20	-13	218	-5.96%
2022/04/11	14	56.13	4	56.23	56.30	10	224	4.45%
2022/04/08	42	55.77	12	55.69	55.80	30	240	12.49%
2022/04/07	4	55.53	10	55.85	55.80	-6	244	-2.46%
2022/04/06	4	56.43	0	0.00	56.70	4	243	1.64%
2022/04/01	27	56.19	1	56.60	56.50	26	248	10.45%
2022/03/31	9	55.63	2	55.55	55.40	7	245	2.85%
2022/03/30	22	55.14	10	55.00	55.30	12	256	4.67%
2022/03/29	4	55.10	2	55.00	54.80	2	255	0.78%
2022/03/28	7	55.33	10	55.19	55.10	-3	255	-1.17%
2022/03/25	4	55.70	15	55.61	55.60	-11	257	-4.27%
2022/03/24	5	55.54	12	55.79	55.60	-7	257	-2.72%
2022/03/23	82	55.33	6	55.13	55.40	76	256	29.65%
2022/03/22	7	54.20	5	53.86	54.20	2	251	0.80%
2022/03/21	32	55.48	83	54.23	53.60	-51	254	-20.07%
2022/03/18	32	54.84	25	54.34	54.80	7	252	2.77%
2022/03/17	1	54.10	6	54.08	54.10	-5	258	-1.94%
2022/03/16	14	53.57	6	53.78	54.00	8	258	3.09%
2022/03/15	4	53.40	8	53.30	53.60	-4	259	-1.54%
2022/03/14	0	0.00	9	53.73	54.00	-9	262	-3.43%
2022/03/11	2	53.50	5	54.04	54.20	-3	267	-1.12%
2022/03/10	44	54.07	0	0.00	54.30	44	276	15.90%
2022/03/09	15	53.05	8	52.79	53.30	7	274	2.55%
2022/03/08	0	0.00	17	52.27	52.70	-17	275	-6.16%
2022/03/07	2	51.90	24	52.13	52.80	-22	274	-8.03%
2022/03/04	11	53.41	2	53.60	53.60	9	271	3.31%
2022/03/03	11	53.50	2	53.50	53.50	9	273	3.29%
2022/03/02	3	52.87	1	52.80	53.20	2	275	0.73%
2022/02/25	6	52.67	20	52.42	52.50	-14	275	-5.08%
2022/02/24	4	52.80	37	52.50	52.80	-33	274	-12.03%
2022/02/23	1	53.00	4	53.60	53.60	-3	272	-1.10%
2022/02/22	0	0.00	24	53.02	53.50	-24	273	-8.78%
2022/02/21	0	0.00	3	53.70	53.90	-3	275	-1.09%
2022/02/18	10	53.84	3	54.33	54.20	7	277	2.52%
2022/02/17	22	54.15	2	53.90	54.50	20	276	7.24%
2022/02/16	12	53.03	0	0.00	53.20	12	275	4.35%
2022/02/15	0	0.00	2	52.90	53.00	-2	280	-0.71%
2022/02/14	11	52.19	14	52.74	53.00	-3	283	-1.06%
2022/02/11	3	53.83	7	54.24	53.80	-4	282	-1.42%
2022/02/10	0	0.00	17	54.83	54.50	-17	285	-5.95%
2022/02/09	11	54.26	4	54.20	54.50	7	295	2.37%
2022/02/08	19	53.96	0	0.00	54.20	19	298	6.37%
2022/02/07	41	53.17	4	52.50	53.60	37	298	12.39%
2022/01/26	0	0.00	6	52.57	52.70	-6	297	-2.02%
2022/01/25	4	52.30	20	52.32	52.80	-16	299	-5.35%
2022/01/24	33	52.49	21	52.21	53.20	12	300	3.99%
2022/01/21	1	53.20	17	53.25	53.60	-16	299	-5.34%
2022/01/20	9	53.32	0	0.00	53.90	9	299	3.00%
2022/01/19	7	53.53	1	53.40	53.40	6	298	2.01%
2022/01/18	11	54.62	1	54.10	54.10	10	298	3.35%
2022/01/17	32	54.05	0	0.00	54.40	32	297	10.74%
2022/01/14	9	53.41	12	53.73	53.90	-3	298	-1.00%
2022/01/13	0	0.00	6	54.30	54.10	-6	298	-2.01%
2022/01/12	0	0.00	13	54.47	54.70	-13	299	-4.34%
2022/01/11	2	54.00	29	54.11	54.80	-27	302	-8.93%
2022/01/10	10	54.75	0	0.00	54.90	10	301	3.32%
2022/01/07	7	54.86	74	55.41	54.60	-67	301	-22.26%
2022/01/06	4	56.00	29	55.93	56.20	-25	295	-8.45%
2022/01/05	1	56.40	18	56.47	56.30	-17	298	-5.70%
2022/01/04	0	0.00	41	56.60	56.50	-41	302	-13.56%
2022/01/03	93	57.34	27	57.09	57.00	66	296	22.29%
2021/12/30	9	55.70	16	55.53	55.70	-7	280	-2.50%
2021/12/29	41	54.70	7	54.34	55.10	34	274	12.36%
2021/12/28	11	54.65	34	54.82	54.40	-23	274	-8.39%
2021/12/27	12	55.73	43	55.43	55.10	-31	272	-11.38%
2021/12/24	75	55.55	7	55.77	55.50	68	270	25.18%
2021/12/23	5	54.12	0	0.00	54.20	5	256	1.95%
2021/12/22	19	53.94	7	54.01	54.10	12	257	4.66%
2021/12/21	50	53.82	0	0.00	53.90	50	256	19.50%
2021/12/20	32	52.81	3	53.23	53.00	29	252	11.47%
2021/12/17	46	52.87	25	52.74	52.70	21	253	8.28%
2021/12/16	54	53.92	44	53.71	53.60	10	251	3.97%
2021/12/15	17	53.41	7	53.33	53.70	10	251	3.98%
2021/12/14	12	53.47	38	53.77	53.40	-26	252	-10.29%
2021/12/13	84	53.63	11	53.75	54.20	73	251	29.05%
2021/12/10	6	51.62	2.6	51.63	51.90	3.4	243	1.41%
2021/12/09	16	51.88	0	0.00	52.00	16	244	6.54%
2021/12/08	6	50.73	3	50.53	51.00	3	260	1.15%
2021/12/07	5	51.78	59	51.59	51.10	-54	269	-20.06%
2021/12/06	101	51.28	1	51.50	52.20	100	272	36.74%	大買/
2021/12/03	6	50.18	0	0.00	49.80	6	271	2.21%
2021/12/02	9	50.40	23	49.75	50.10	-14	273	-5.13%
2021/12/01	28	50.10	0	0.00	50.00	28	274	10.22%
2021/11/30	13	50.35	0	0.00	50.20	13	274	4.74%
2021/11/29	3	49.98	13	49.43	50.50	-10	277	-3.60%
2021/11/26	5	50.52	7	49.84	50.80	-2	280	-0.71%
2021/11/25	1	50.60	4	50.78	50.80	-3	279	-1.07%
2021/11/24	4	50.73	0	0.00	50.50	4	281	1.42%
2021/11/23	4	51.40	10	50.90	50.90	-6	283	-2.11%
2021/11/22	12	51.07	0	0.00	51.20	12	293	4.10%
2021/11/19	4	50.65	1	50.60	50.80	3	297	1.01%
2021/11/18	8	51.06	15	51.05	50.80	-7	304	-2.30%
2021/11/17	24	50.57	2	50.60	50.90	22	307	7.16%
2021/11/16	20	50.10	0	0.00	50.00	20	307	6.50%
2021/11/15	21	49.94	3	49.88	49.85	18	309	5.81%
2021/11/12	6	50.67	31	50.54	50.40	-25	310	-8.04%
2021/11/11	12	51.32	4	51.08	51.20	8	310	2.57%
2021/11/10	58	51.10	11	50.73	51.50	47	312	15.03%
2021/11/09	113	51.22	47	51.43	51.20	66	320	20.58%	大買/
2021/11/08	101	50.30	3	51.00	51.40	98	317	30.89%	大買/
2021/11/05	30	49.30	2	49.70	49.00	28	311	8.98%
2021/11/04	30	49.43	1	49.25	49.60	29	311	9.31%
2021/11/03	51	49.52	0	0.00	49.40	51	312	16.31%
2021/11/02	10	49.51	13	49.42	49.00	-3	314	-0.95%
2021/11/01	39	49.61	3	49.20	49.70	36	312	11.53%
2021/10/29	28	49.45	1	49.65	49.70	27	312	8.65%
2021/10/28	20	49.59	33	49.52	49.40	-13	312	-4.16%
2021/10/27	31	49.81	0	0.00	50.00	31	311	9.96%
2021/10/26	15	49.65	2	49.83	49.75	13	311	4.18%
2021/10/25	22	49.83	3	49.30	49.90	19	309	6.15%
2021/10/22	12	48.78	0	0.00	49.45	12	312	3.84%
2021/10/21	23	49.30	7	49.71	49.00	16	319	5.01%
2021/10/20	11	49.68	6	49.56	49.70	5	316	1.58%
2021/10/19	67	49.42	2	48.93	49.60	65	315	20.60%
2021/10/18	4	48.66	8	48.53	48.50	-4	312	-1.28%
2021/10/15	8	48.13	10	48.14	48.45	-2	314	-0.64%
2021/10/14	3	47.73	20	47.82	48.05	-17	319	-5.33%
2021/10/13	7	48.04	27	48.22	47.65	-20	320	-6.23%
2021/10/12	47	48.66	15	48.61	48.65	32	320	9.99%
2021/10/08	17	46.89	0	0.00	47.10	17	313	5.42%
2021/10/05	18	44.85	6	44.57	45.50	12	323	3.71%
2021/10/04	16	44.82	24	45.06	44.45	-8	321	-2.49%
2021/10/01	0	0.00	4	46.10	45.95	-4	317	-1.26%
2021/09/30	2	46.58	16	46.73	46.80	-14	314	-4.45%
2021/09/29	2	46.90	16	47.01	46.75	-14	316	-4.43%
2021/09/28	3	47.75	1	47.80	47.80	2	318	0.63%
2021/09/27	2	47.88	0	0.00	47.95	2	320	0.62%
2021/09/24	10	47.21	0	0.00	47.70	10	321	3.11%
2021/09/23	0	0.00	35	46.80	46.70	-35	321	-10.90%
2021/09/22	18	47.04	0	0.00	46.85	18	323	5.57%
2021/09/17	1	48.00	58	47.96	47.90	-57	322	-17.68%
2021/09/16	0	0.00	11	48.19	48.70	-11	326	-3.37%
2021/09/15	1	49.10	22	48.76	48.80	-21	358	-5.85%
2021/09/14	11	49.45	1	49.70	49.30	10	358	2.79%
2021/09/13	16	49.91	2	49.50	49.50	14	359	3.90%
2021/09/10	11	49.55	13	49.67	49.20	-2	345	-0.58%
2021/09/09	12	49.44	7	48.58	49.70	5	340	1.47%
2021/09/08	0	0.00	85	48.25	48.65	-85	333	-25.50%
2021/09/07	0	0.00	19	48.90	48.95	-19	331	-5.74%
2021/09/06	5	48.82	5	49.38	49.45	0	336	0.00%
2021/09/03	8	49.54	0	0.00	49.60	8	340	2.35%
2021/09/02	7	49.82	32	49.80	49.25	-25	344	-7.26%
2021/09/01	1	50.10	30	50.01	50.00	-29	347	-8.35%
2021/08/31	2	50.30	0	0.00	50.80	2	351	0.57%
2021/08/30	13	50.25	0	0.00	50.50	13	354	3.67%
2021/08/27	7	50.43	0	0.00	50.70	7	354	1.98%
2021/08/26	2	50.50	4	50.70	51.20	-2	354	-0.56%
2021/08/25	51	50.65	2	51.00	51.00	49	353	13.86%
2021/08/24	87	52.94	4	52.88	53.10	83	357	23.24%
2021/08/23	4	53.00	7	52.97	53.10	-3	352	-0.85%
2021/08/20	41	52.98	15	52.96	52.90	26	351	7.39%
2021/08/19	95	52.67	0	0.00	53.20	95	354	26.81%
2021/08/18	23	52.79	35	52.38	53.50	-12	367	-3.26%
2021/08/17	24	52.75	4	52.60	53.00	20	372	5.37%
2021/08/16	19	53.02	37	53.31	53.40	-18	370	-4.86%
2021/08/13	58	53.64	18	54.71	53.70	40	374	10.67%
2021/08/12	5	55.50	5	55.50	55.30	0	372	0.00%
2021/08/11	22	56.20	16	56.41	55.60	6	381	1.57%
2021/08/10	1	57.70	31	57.24	57.30	-30	390	-7.67%
2021/08/09	0	0.00	46	57.89	57.50	-46	402	-11.44%
2021/08/06	0	0.00	11	58.07	58.40	-11	414	-2.65%
2021/08/05	1	58.50	11	58.39	58.40	-10	427	-2.34%
2021/08/04	26	58.50	10	58.45	58.50	16	460	3.47%
2021/08/03	27	58.48	0	0.00	58.30	27	481	5.61%
2021/08/02	3	58.63	2	58.70	58.90	1	489	0.20%
2021/07/30	15	59.22	6	59.07	58.70	9	518	1.74%
2021/07/29	3	58.47	19	58.65	58.90	-16	525	-3.04%
2021/07/28	7	58.23	54	58.44	58.40	-47	534	-8.79%
2021/07/27	40	60.09	6	59.77	59.50	34	548	6.19%
2021/07/26	23	58.49	1	58.60	58.40	22	554	3.97%
2021/07/23	7	58.37	0	0.00	58.30	7	558	1.25%
2021/07/22	6	58.08	5	58.04	58.20	1	563	0.18%
2021/07/21	4	59.00	39	58.23	57.80	-35	568	-6.15%
2021/07/20	9	58.76	35	59.03	58.70	-26	572	-4.54%
2021/07/19	47	58.80	16	58.14	58.60	31	581	5.33%
2021/07/16	10	58.28	7	58.10	58.00	3	603	0.50%
2021/07/15	7	58.26	3	58.37	58.40	4	608	0.66%
2021/07/14	18	58.18	26	58.20	58.10	-8	621	-1.29%
2021/07/13	50	58.33	11	58.33	58.40	39	633	6.16%
2021/07/12	29	58.60	63	58.27	58.20	-34	645	-5.27%
2021/07/09	2	58.80	24	58.70	58.70	-22	657	-3.35%
2021/07/08	11	59.01	18	59.02	59.00	-7	680	-1.03%
2021/07/07	8	58.83	1	58.90	59.10	7	711	0.98%
2021/07/06	2	59.20	14	59.11	59.00	-12	740	-1.62%
2021/07/05	42	58.96	3	59.00	59.60	39	753	5.17%
2021/07/02	2	58.80	35	58.74	58.50	-33	775	-4.26%
2021/07/01	1	59.30	35	59.05	58.80	-34	798	-4.26%
2021/06/30	3	59.30	17	59.35	59.10	-14	859	-1.63%
2021/06/29	12	59.30	45	59.29	59.50	-33	879	-3.75%
2021/06/28	0	0.00	22	59.35	59.80	-22	895	-2.46%
2021/06/25	0	0.00	70	59.75	59.60	-70	918	-7.62%
2021/06/24	61	59.98	85	60.61	60.50	-24	950	-2.53%
2021/06/23	13	58.54	2	58.55	58.50	11	929	1.18%
2021/06/22	1	58.50	26	58.78	58.90	-25	985	-2.54%
2021/06/21	6	59.43	74	58.90	59.00	-68	997	-6.81%
2021/06/18	19	59.69	9	60.07	59.90	10	1,001	1.00%
2021/06/17	8	59.75	2	59.90	60.00	6	1,009	0.59%
2021/06/16	37	60.18	12	59.73	59.90	25	1,010	2.47%
2021/06/15	78	59.97	3	60.00	59.70	75	1,014	7.39%
2021/06/11	52	60.26	69	60.19	60.20	-17	1,012	-1.68%
2021/06/10	33	60.85	1	60.70	60.70	32	1,012	3.16%
2021/06/09	28	60.87	10	60.60	60.50	18	1,011	1.78%
2021/06/08	9	60.53	2	60.30	60.60	7	1,013	0.69%
2021/06/07	51	59.25	42	58.94	59.90	9	1,008	0.89%
2021/06/04	10	60.03	17	59.95	59.80	-7	1,020	-0.69%
2021/06/03	36	60.28	10	60.34	60.50	26	1,027	2.53%
2021/06/02	29	60.14	56	60.01	60.00	-27	1,031	-2.62%
2021/06/01	52	60.28	23	60.12	60.30	29	1,030	2.81%
2021/05/28	7	59.36	14	59.09	59.20	-7	1,026	-0.68%
2021/05/27	17	59.08	30	59.09	59.00	-13	1,028	-1.26%
2021/05/26	71	59.05	152	58.98	58.70	-81	1,028	-7.87%	大賣/
2021/05/25	27	57.51	18	57.18	57.20	9	1,020	0.88%
2021/05/24	10	55.69	7	55.34	55.90	3	1,015	0.30%
2021/05/21	2	55.20	9	55.34	55.70	-7	1,022	-0.68%
2021/05/20	14	55.00	7	55.77	55.00	7	1,024	0.68%
2021/05/19	0	0.00	12	55.14	55.50	-12	1,022	-1.17%
2021/05/18	166	54.01	20	54.47	54.70	146	1,022	14.27%	大買/鉅額交易
2021/05/17	101	53.77	48	53.79	52.10	53	1,019	5.20%	大買/
2021/05/14	71	56.95	145	57.37	56.20	-74	1,008	-7.34%	大賣/
2021/05/13	136	56.98	113	57.18	57.70	23	996	2.31%	大買/大賣/
2021/05/12	133	58.21	138	59.33	59.20	-5	982	-0.51%	大買/大賣/
2021/05/11	47	60.97	92	61.44	62.00	-45	952	-4.73%
2021/05/10	11	63.62	46	63.85	63.50	-35	936	-3.74%
2021/05/07	104	65.63	38	65.24	64.50	66	931	7.08%	大買/
2021/05/06	4	62.18	58	62.84	63.30	-54	910	-5.93%
2021/05/05	8	62.50	23	62.91	63.40	-15	911	-1.65%
2021/05/04	54	62.41	70	63.07	63.10	-16	911	-1.76%
2021/05/03	19	65.04	6	65.37	64.80	13	902	1.44%
2021/04/28	1	66.60	0	0.00	66.60	1	907	0.11%
2021/04/27	0	0.00	5	65.94	66.40	-5	918	-0.54%
2021/04/26	4	66.00	1	65.50	65.80	3	925	0.32%
2021/04/23	0	0.00	26	65.74	65.90	-26	933	-2.79%
2021/04/22	25	66.38	41	67.14	66.00	-16	934	-1.71%
2021/04/21	28	67.60	24	67.55	67.30	4	919	0.44%
2021/04/20	113	67.14	17	66.80	67.90	96	920	10.42%	大買/
2021/04/19	16	67.35	70	67.17	66.90	-54	934	-5.78%
2021/04/16	41	67.49	74	67.24	67.40	-33	936	-3.52%
2021/04/15	75	67.22	25	67.04	67.00	50	944	5.29%
2021/04/14	32	67.28	210	67.95	67.10	-178	943	-18.87%	大賣/鉅額交易
2021/04/13	131	69.46	59	68.88	68.50	72	960	7.50%	大買/
2021/04/12	268	68.89	9	68.86	68.50	259	1,016	25.47%	大買/鉅額交易
2021/04/09	5	68.40	10	68.51	68.40	-5	1,052	-0.48%
2021/04/08	8	68.70	24	68.97	68.80	-16	1,042	-1.53%
2021/04/07	10	68.97	23	69.35	68.90	-13	1,027	-1.26%
2021/04/06	45	69.91	112	69.98	69.80	-67	1,031	-6.50%	大賣/
2021/04/01	71	68.83	15	68.25	68.60	56	977	5.73%
2021/03/31	15	67.89	14.6	67.99	67.80	0.4	961	0.05%
2021/03/30	14	68.23	65	69.27	68.30	-51	949	-5.37%
2021/03/29	44	69.10	21	68.49	69.00	23	929	2.47%
2021/03/26	7	67.70	125	67.88	67.90	-118	908	-12.99%	大賣/鉅額交易
2021/03/25	120	69.05	227	68.75	67.70	-107	922	-11.59%	大買/大賣/鉅額交易
2021/03/24	64	67.06	1	66.20	67.50	63	911	6.91%
2021/03/23	5	66.28	47	66.82	66.50	-42	897	-4.68%
2021/03/22	70	66.64	13	67.04	67.10	57	890	6.40%
2021/03/19	13	65.72	0	0.00	65.80	13	879	1.48%
2021/03/18	7	65.74	12	65.79	66.00	-5	880	-0.57%
2021/03/17	35	66.18	0	0.00	65.90	35	882	3.96%
2021/03/16	28	66.02	5.4	66.11	66.10	22.6	883	2.56%
2021/03/15	11	66.15	7	66.23	66.30	4	883	0.45%
2021/03/12	10	66.64	3	66.27	66.40	7	885	0.79%
2021/03/11	6	65.87	1	66.30	66.10	5	885	0.56%
2021/03/10	19	65.72	3	66.00	65.60	16	892	1.79%
2021/03/09	13	63.72	0	0.00	64.50	13	889	1.46%
2021/03/08	0	0.00	2	64.60	64.80	-2	900	-0.22%
2021/03/05	2	65.00	19	65.00	65.30	-17	901	-1.88%
2021/03/04	0	0.00	10	65.41	65.30	-10	908	-1.10%
2021/03/03	0	0.00	52	64.80	65.30	-52	914	-5.69%
2021/03/02	0	0.00	20	66.16	65.40	-20	927	-2.16%
2021/02/26	3	65.77	30	65.70	66.40	-27	928	-2.91%
2021/02/25	1	67.30	8	66.90	66.10	-7	941	-0.74%
2021/02/24	1	66.60	25	66.46	66.70	-24	943	-2.54%
2021/02/23	2	66.90	7	66.74	66.20	-5	955	-0.52%
2021/02/22	2	67.35	13	66.90	67.50	-11	955	-1.15%
2021/02/19	5	67.46	22	67.20	67.30	-17	955	-1.78%
2021/02/18	115	67.79	7	68.16	68.40	108	967	11.16%	大買/鉅額交易
2021/02/17	230	65.76	0	0.00	66.30	230	972	23.66%	大買/鉅額交易
2021/02/05	96	65.34	0	0.00	65.00	96	974	9.85%
2021/02/04	116	65.13	0	0.00	65.00	116	1,013	11.44%	大買/鉅額交易
2021/02/03	0	0.00	2	65.60	65.40	-2	1,038	-0.19%
2021/02/02	13	65.52	0	0.00	65.50	13	1,075	1.21%
2021/02/01	91	65.69	37	65.35	65.50	54	1,235	4.37%
2021/01/29	93	66.71	2	67.50	67.00	91	1,350	6.74%
2021/01/28	94	66.82	1	67.60	67.20	93	1,355	6.86%
2021/01/27	94	67.40	4	67.45	67.90	90	1,358	6.63%
2021/01/26	97	65.70	15	65.69	66.00	82	1,358	6.03%
2021/01/25	0	0.00	11	65.28	65.50	-11	1,353	-0.81%
2021/01/22	0	0.00	11	65.04	65.70	-11	1,347	-0.82%
2021/01/21	19	65.21	8	65.06	64.70	11	1,345	0.82%
2021/01/20	0	0.00	57	66.86	65.20	-57	1,329	-4.29%
2021/01/19	9	68.18	0	0.00	67.90	9	1,318	0.68%
2021/01/18	17	67.48	9	67.49	68.20	8	1,308	0.61%
2021/01/15	4	70.25	22	69.26	69.50	-18	1,296	-1.39%
2021/01/14	11	70.22	4	70.55	70.40	7	1,281	0.55%
2021/01/13	7	69.90	7	69.80	70.20	0	1,274	0.00%
2021/01/12	82	69.07	0	0.00	69.30	82	1,268	6.46%
2021/01/11	17	70.71	0	0.00	70.70	17	1,245	1.36%
2021/01/08	52	71.19	0	0.00	71.80	52	1,242	4.19%
2021/01/07	13	72.55	30	73.12	73.00	-17	1,229	-1.38%
2021/01/06	71	72.82	17	75.09	72.60	54	1,221	4.42%
2021/01/05	4	74.05	120	74.89	74.60	-116	1,188	-9.76%	大賣/鉅額交易
2021/01/04	5	73.60	37	73.07	72.50	-32	1,112	-2.88%
2020/12/31	0	0.00	2	69.00	69.00	-2	1,058	-0.19%
2020/12/30	6	68.80	23	69.20	69.50	-17	1,063	-1.60%
2020/12/29	125	69.13	0	0.00	69.50	125	1,064	11.74%	大買/鉅額交易
2020/12/28	3	68.77	0	0.00	67.80	3	1,037	0.29%
2020/12/25	16	67.52	0	0.00	67.80	16	1,028	1.56%
2020/12/24	18	67.98	0	0.00	67.60	18	1,025	1.76%
2020/12/23	4	68.38	0	0.00	67.70	4	1,019	0.39%
2020/12/22	28	68.15	0	0.00	68.80	28	1,022	2.74%
2020/12/21	0	0.00	92	69.13	69.00	-92	1,011	-9.10%
2020/12/18	2	67.25	94	68.35	68.80	-92	983	-9.35%
2020/12/17	3	65.37	1	65.40	65.50	2	943	0.21%
2020/12/16	0	0.00	11	65.22	65.30	-11	948	-1.16%
2020/12/15	7	65.60	0	0.00	65.20	7	961	0.73%
2020/12/14	14	64.47	0	0.00	65.40	14	959	1.46%
2020/12/11	2	63.50	35	64.89	65.40	-33	963	-3.43%
2020/12/10	4	66.25	16	65.63	66.00	-12	967	-1.24%
2020/12/09	17	65.25	0	0.00	66.00	17	970	1.75%
2020/12/08	4.4	66.09	15	66.05	65.80	-10.6	981	-1.08%
2020/12/07	16	64.99	4	64.95	66.20	12	982	1.22%
2020/12/04	29	65.28	0	0.00	65.30	29	977	2.97%
2020/12/03	12	65.98	13	65.92	65.60	-1	969	-0.10%
2020/12/02	2	66.60	16	67.10	66.40	-14	964	-1.45%
2020/12/01	17	66.81	0	0.00	67.40	17	950	1.79%
2020/11/30	0	0.00	8	67.69	67.40	-8	948	-0.84%
2020/11/27	9	68.70	2	68.75	68.60	7	935	0.75%
2020/11/26	16	68.82	2	69.50	69.30	14	937	1.49%
2020/11/25	1	68.10	17	67.81	67.80	-16	922	-1.73%
2020/11/24	0	0.00	47	69.14	68.10	-47	918	-5.12%
2020/11/23	0	0.00	32	68.01	68.80	-32	908	-3.52%
2020/11/20	37	67.05	0	0.00	67.50	37	899	4.11%
2020/11/19	38	67.94	0	0.00	67.60	38	888	4.28%
2020/11/18	9	68.67	0	0.00	68.30	9	883	1.02%
2020/11/17	24	68.26	2	69.00	68.20	22	884	2.49%
2020/11/16	36	69.18	0	0.00	68.70	36	891	4.04%
2020/11/13	34	69.66	0	0.00	69.70	34	925	3.67%
2020/11/12	5	69.42	8	70.65	69.80	-3	961	-0.31%
2020/11/11	49	69.28	44	68.98	69.90	5	936	0.53%
2020/11/10	23	69.04	65	69.11	69.90	-42	938	-4.48%
2020/11/09	4	68.90	168	69.42	70.80	-164	910	-18.02%	大賣/鉅額交易
2020/11/06	24	66.10	36	66.81	67.60	-12	754	-1.59%
2020/11/05	44	62.26	12	62.40	61.50	32	638	5.02%
2020/11/04	52	62.02	0	0.00	61.80	52	631	8.23%
2020/11/03	6	61.65	0	0.00	61.40	6	632	0.95%
2020/11/02	0	0.00	28	60.19	60.70	-28	631	-4.44%
2020/10/30	2	60.65	17	60.14	60.80	-15	631	-2.38%
2020/10/29	3	60.43	22	60.04	60.80	-19	632	-3.00%
2020/10/28	4	60.78	6	60.40	60.90	-2	630	-0.32%
2020/10/27	6	60.78	0	0.00	61.10	6	631	0.95%
2020/10/26	4	61.23	31.2	61.08	61.20	-27.2	631	-4.31%
2020/10/23	4	61.25	5	61.20	61.40	-1	629	-0.16%
2020/10/22	0	0.00	11	61.02	61.20	-11	635	-1.73%
2020/10/21	5	61.30	0	0.00	61.20	5	648	0.77%
2020/10/20	19	61.22	7	60.80	61.10	12	650	1.85%
2020/10/19	0	0.00	4	60.70	61.00	-4	649	-0.62%
2020/10/16	20	61.56	2	61.40	61.00	18	649	2.77%
2020/10/15	20	61.19	0	0.00	61.20	20	640	3.12%
2020/10/14	84	60.96	0	0.00	60.80	84	634	13.23%
2020/10/13	14	60.21	0	0.00	60.40	14	632	2.21%
2020/09/28	0	0.00	8	56.83	56.90	-8	649	-1.23%
2020/09/25	0	0.00	1	57.70	56.80	-1	659	-0.15%
2020/09/24	0	0.00	2	57.40	57.90	-2	660	-0.30%
2020/09/21	1	58.40	0	0.00	58.50	1	697	0.14%
2020/09/18	0	0.00	5	59.34	59.30	-5	699	-0.71%
2020/09/16	0	0.00	5	59.04	58.70	-5	700	-0.71%
2020/09/15	23	59.05	5	58.74	58.90	18	695	2.59%
2020/09/14	8	57.66	5	57.00	58.00	3	694	0.43%
2020/09/11	16	56.30	1	56.80	57.00	15	688	2.18%
2020/09/10	12	56.10	0	0.00	56.20	12	674	1.78%
2020/09/09	0	0.00	3	55.80	56.20	-3	669	-0.45%
2020/09/07	0	0.00	11	55.80	56.00	-11	676	-1.63%
2020/09/04	2	54.50	0	0.00	54.90	2	687	0.29%
2020/09/02	11	55.63	4	55.20	55.10	7	686	1.02%
2020/08/27	15	57.20	1	56.90	56.40	14	730	1.92%
2020/08/26	13	56.45	0	0.00	56.40	13	734	1.77%
2020/08/25	15	56.22	0	0.00	56.20	15	753	1.99%
2020/08/24	4	55.33	2	56.20	56.40	2	752	0.27%
2020/08/21	0	0.00	92	55.25	55.50	-92	751	-12.25%
2020/08/20	9	55.94	0	0.00	55.10	9	745	1.21%
2020/08/19	10	59.53	36	62.45	58.80	-26	725	-3.59%
2020/08/18	16	60.40	5	59.48	60.60	11	677	1.62%
2020/08/14	7	57.60	7	57.61	58.30	0	624	0.00%
2020/08/13	4	56.85	1	57.50	57.10	3	600	0.50%
2020/08/07	1	56.40	0	0.00	56.80	1	593	0.17%
2020/08/06	5	58.08	4	58.33	57.10	1	586	0.17%
2020/08/04	0	0.00	10	57.36	57.20	-10	590	-1.69%
2020/08/03	0	0.00	1	57.80	57.30	-1	594	-0.17%
2020/07/31	10	57.66	4	57.58	57.50	6	604	0.99%
2020/07/30	2	57.75	9	57.86	58.20	-7	615	-1.14%
2020/07/29	13	57.37	2	58.00	57.80	11	620	1.77%
2020/07/28	2	57.30	14	57.86	57.90	-12	622	-1.93%
2020/07/27	0	0.00	2	58.50	58.40	-2	627	-0.32%
2020/07/24	2	60.50	11	59.94	59.80	-9	623	-1.44%
2020/07/23	1	61.30	0	0.00	61.30	1	623	0.16%
2020/07/22	22	60.48	1	61.30	61.30	21	625	3.36%
2020/07/21	0	0.00	4	59.85	59.70	-4	630	-0.63%
2020/07/17	1	59.70	3	59.13	58.90	-2	640	-0.31%
2020/07/15	7	60.30	6	61.07	60.90	1	651	0.15%
2020/07/14	0	0.00	3	61.93	61.50	-3	681	-0.44%
2020/07/08	1	62.90	0	0.00	62.60	1	701	0.14%
2020/07/07	53	62.06	14	61.87	62.40	39	697	5.60%
2020/07/06	2	61.60	0	0.00	62.30	2	691	0.29%
2020/07/03	12	61.13	5	62.22	61.50	7	697	1.00%
2020/06/30	0	0.00	5	61.84	62.00	-5	703	-0.71%
2020/06/23	3	58.20	29	58.67	58.50	-26	682	-3.81%
2020/06/19	10	59.03	18	59.19	59.00	-8	704	-1.14%
2020/06/18	7	58.23	1	58.50	58.40	6	703	0.85%
2020/06/17	12	58.03	0	0.00	58.40	12	710	1.69%
2020/06/16	0	0.00	14	58.64	58.70	-14	721	-1.94%
2020/06/15	0	0.00	1	57.90	58.20	-1	753	-0.13%
2020/06/12	7	57.41	7	58.63	59.50	0	764	0.00%
2020/06/11	24	59.24	20	61.21	58.50	4	781	0.51%
2020/06/10	0	0.00	1	60.00	60.10	-1	785	-0.13%
2020/06/09	4	60.25	0	0.00	60.40	4	821	0.49%
2020/06/08	12	60.98	10	62.00	60.80	2	847	0.24%
2020/06/05	2	63.00	23	62.50	62.00	-21	875	-2.40%
2020/06/04	8	60.90	6	61.30	61.50	2	870	0.23%
2020/06/03	0	0.00	1	59.70	60.30	-1	862	-0.12%
2020/06/02	1	59.00	3	59.00	59.70	-2	857	-0.23%
2020/06/01	3	58.30	0	0.00	59.60	3	854	0.35%
2020/05/29	2	57.00	0	0.00	57.30	2	840	0.24%
2020/05/27	2	57.05	1	57.40	56.90	1	862	0.12%
2020/05/15	9	55.06	9	55.03	55.30	0	918	0.00%
2020/04/17	0	0.00	13	55.20	54.70	-13	993	-1.31%
2020/04/16	0	0.00	16	52.83	53.50	-16	961	-1.66%
2020/04/10	29	49.88	0	0.00	50.20	29	926	3.13%
2020/04/07	5	47.90	0	0.00	48.75	5	976	0.51%
2020/04/06	0	0.00	3	45.73	46.20	-3	962	-0.31%
2020/04/01	5	45.91	2	45.90	45.90	3	961	0.31%
2020/03/30	0	0.00	13	45.69	46.10	-13	959	-1.35%
2020/03/19	0	0.00	5	37.80	36.45	-5	912	-0.55%
2020/03/18	57	40.41	0	0.00	40.50	57	884	6.44%
2020/03/13	0	0.00	1	44.15	44.15	-1	863	-0.12%
2020/03/04	0	0.00	12	59.83	59.90	-12	758	-1.58%
2020/02/21	0	0.00	47	63.51	63.50	-47	734	-6.40%
2020/02/20	13	64.31	0	0.00	63.30	13	735	1.77%
2020/02/10	0	0.00	2	55.95	55.80	-2	697	-0.29%
2020/02/07	0	0.00	116	57.57	57.20	-116	706	-16.42%	大賣/鉅額交易
2020/02/06	0	0.00	4	55.45	57.10	-4	716	-0.56%
2020/02/05	0	0.00	4	53.55	53.80	-4	708	-0.56%
2020/02/04	0	0.00	4	52.25	52.70	-4	718	-0.56%
2020/02/03	0	0.00	4	50.55	50.60	-4	708	-0.56%
2020/01/31	0	0.00	4	55.00	54.50	-4	688	-0.58%
2020/01/17	0	0.00	13	63.95	64.00	-13	698	-1.86%
2020/01/16	0	0.00	47.1	63.72	63.70	-47.1	716	-6.57%
2020/01/09	0	0.00	16	64.53	64.60	-16	811	-1.97%
2020/01/08	0	0.00	56	63.92	64.00	-56	822	-6.80%
2019/11/18	0	0.00	8	65.21	64.50	-8	1,516	-0.53%
2019/11/14	0	0.00	22	66.02	65.90	-22	1,672	-1.32%
2019/11/08	2	67.00	0	0.00	67.30	2	1,751	0.11%
2019/11/05	0	0.00	63	67.76	67.30	-63	1,749	-3.60%
2019/10/24	1	70.40	0	0.00	70.40	1	1,943	0.05%
2019/10/23	15	72.50	0	0.00	71.20	15	1,990	0.75%
2019/10/16	0	0.00	38	70.07	70.00	-38	1,958	-1.94%
2019/10/15	0	0.00	2.2	68.24	70.00	-2.2	1,994	-0.11%
2019/10/09	0	0.00	32.8	69.44	71.90	-32.8	1,952	-1.68%
2019/10/04	2	71.60	0	0.00	70.90	2	2,017	0.10%
2019/09/27	25	73.53	0	0.00	72.20	25	2,193	1.14%
2019/09/26	18	72.85	0	0.00	72.80	18	2,243	0.80%
2019/09/25	0	0.00	25.9	71.27	71.10	-25.9	2,262	-1.14%
2019/09/23	6	72.50	0	0.00	74.00	6	2,268	0.26%
2019/09/18	0	0.00	17	68.19	70.00	-17	2,205	-0.77%
2019/09/12	0	0.00	4	71.70	70.50	-4	2,221	-0.18%
2019/09/09	0	0.00	3	70.40	69.50	-3	2,231	-0.13%
2019/09/05	0	0.00	17	70.70	70.90	-17	2,208	-0.77%
2019/09/04	0	0.00	101	72.18	72.20	-101	2,205	-4.58%	大賣/鉅額交易
2019/09/02	0	0.00	156	74.83	74.10	-156	2,229	-7.00%	大賣/鉅額交易
2019/08/29	6	73.25	0	0.00	72.90	6	2,206	0.27%
2019/08/26	4	71.90	0	0.00	74.10	4	2,254	0.18%
2019/08/21	0	0.00	18	73.92	73.50	-18	2,165	-0.83%
2019/08/16	0	0.00	73	67.03	66.70	-73	1,937	-3.77%
2019/08/15	114	66.94	0	0.00	66.90	114	1,942	5.87%	大買/鉅額交易
2019/08/12	0	0.00	24	66.75	67.00	-24	1,924	-1.25%
2019/08/05	0	0.00	1	69.50	68.60	-1	1,960	-0.05%
2019/07/30	0	0.00	17	76.49	76.40	-17	2,035	-0.84%
2019/07/29	3	80.30	174	80.16	79.20	-171	2,029	-8.43%	大賣/鉅額交易
2019/07/26	16	77.44	13	76.40	78.10	3	1,955	0.15%
2019/07/25	15	76.60	0	0.00	77.30	15	1,941	0.77%
2019/07/23	23	74.03	6	74.00	74.20	17	1,920	0.89%
2019/07/19	90	71.58	11	71.50	71.50	79	1,946	4.06%
2019/07/18	23	71.00	11	70.90	70.90	12	1,974	0.61%
2019/07/17	0	0.00	2	72.00	71.50	-2	2,022	-0.10%
2019/07/16	7	76.00	0	0.00	74.30	7	2,011	0.35%
2019/07/11	0	0.00	93	75.43	74.80	-93	2,116	-4.39%
2019/07/08	0	0.00	9	76.50	75.60	-9	2,316	-0.39%
2019/07/05	0	0.00	37	76.71	76.90	-37	2,377	-1.56%
2019/07/04	27	77.44	0	0.00	77.90	27	2,415	1.12%
2019/07/03	0	0.00	51	75.72	74.00	-51	2,343	-2.18%
2019/07/02	7	74.56	7	72.67	75.20	0	2,362	0.00%
2019/06/28	0	0.00	3	72.60	72.40	-3	2,481	-0.12%
2019/06/27	0	0.00	13	70.55	71.80	-13	2,496	-0.52%
2019/06/25	0	0.00	30	70.69	69.90	-30	2,736	-1.10%
2019/06/21	0	0.00	70	74.27	72.20	-70	2,805	-2.49%
2019/06/20	47	72.70	0	0.00	73.90	47	2,775	1.69%
2019/06/19	0	0.00	4	72.00	72.50	-4	2,770	-0.14%
2019/06/18	0	0.00	7	69.07	69.50	-7	2,800	-0.25%
2019/06/17	0	0.00	16	68.59	68.90	-16	2,820	-0.57%
2019/06/10	4	69.10	0	0.00	70.90	4	3,066	0.13%
2019/05/31	12	74.00	0	0.00	73.60	12	3,460	0.35%
2019/05/30	3	71.30	0	0.00	71.00	3	3,472	0.09%
2019/05/29	4	71.10	0	0.00	71.10	4	3,561	0.11%
2019/05/28	32	67.04	0	0.00	70.90	32	3,657	0.87%
2019/05/27	0	0.00	10	67.22	66.00	-10	3,771	-0.27%
2019/05/24	8	69.98	0	0.00	69.50	8	3,854	0.21%
2019/05/23	13	70.47	0	0.00	69.30	13	3,975	0.33%
2019/05/22	36	71.70	0	0.00	71.50	36	4,006	0.90%
2019/05/21	6	69.63	0	0.00	70.80	6	4,010	0.15%
2019/05/20	126	70.02	357	70.15	68.60	-231	4,008	-5.76%	大買/大賣/鉅額交易
2019/05/17	334	69.73	2	69.30	70.00	332	4,025	8.25%	大買/鉅額交易
2019/05/16	45	69.79	17	70.00	69.00	28	4,031	0.69%
2019/05/14	26	66.59	0	0.00	68.90	26	4,017	0.65%
2019/05/10	542	67.26	0	0.00	67.20	542	4,006	13.53%	大買/鉅額交易
2019/05/09	37	69.36	27	71.41	68.60	10	3,943	0.25%
2019/05/08	15	72.76	0	0.00	71.50	15	3,928	0.38%
2019/05/06	12	73.44	0	0.00	70.80	12	3,970	0.30%
2019/04/23	0	0.00	2	80.60	83.00	-2	4,269	-0.05%
2019/04/19	0	0.00	20	80.66	79.50	-20	4,188	-0.48%
2019/04/18	22	81.37	0	0.00	80.80	22	4,174	0.53%
2019/04/12	0	0.00	2	86.30	86.30	-2	3,989	-0.05%
2019/04/02	1	78.10	0	0.00	78.10	1	3,355	0.03%
2019/03/29	0	0.00	37	79.06	78.50	-37	3,291	-1.12%
2019/03/28	421	74.84	42	75.93	77.80	379	3,115	12.16%	大買/鉅額交易
2019/03/27	0	0.00	32	74.40	74.40	-32	3,020	-1.06%
2019/03/26	0	0.00	11	74.90	71.60	-11	2,962	-0.37%
2019/03/25	11	74.94	13	73.00	74.40	-2	2,929	-0.07%
2019/03/22	0	0.00	14	76.90	76.40	-14	2,886	-0.49%
2019/03/21	0	0.00	38	78.07	77.50	-38	2,863	-1.33%
2019/03/19	0	0.00	7	78.30	76.90	-7	2,753	-0.25%
2019/03/15	0	0.00	9	77.68	77.50	-9	2,661	-0.34%
2019/03/13	0	0.00	44	77.23	76.80	-44	2,534	-1.74%
2019/03/12	0	0.00	1	77.50	79.00	-1	2,429	-0.04%
2019/03/11	111	72.59	0	0.00	76.00	111	2,275	4.88%	大買/鉅額交易
2019/03/07	46	68.20	38	71.04	67.50	8	2,064	0.39%
2019/03/06	8	70.33	0	0.00	69.90	8	1,953	0.41%
2019/03/05	8	70.16	42	70.08	69.50	-34	1,915	-1.77%
2019/03/04	8	74.93	16	75.81	72.30	-8	1,844	-0.43%
2019/02/22	7	67.00	0	0.00	66.60	7	1,359	0.51%
2019/02/21	111	62.18	0	0.00	63.50	111	1,225	9.06%	大買/鉅額交易
2019/02/20	13	60.00	0	0.00	60.20	13	1,180	1.10%
2019/02/18	14	60.79	0	0.00	60.60	14	1,134	1.23%
2019/02/15	20	60.70	0	0.00	60.70	20	1,097	1.82%
2019/02/14	4	61.60	0	0.00	61.70	4	1,066	0.37%
2019/02/11	128	61.20	0	0.00	62.00	128	1,026	12.47%	大買/鉅額交易
2019/01/24	20	61.27	0	0.00	60.50	20	852	2.34%
2019/01/23	2	57.10	0	0.00	57.10	2	720	0.28%
2019/01/22	2	55.90	0	0.00	56.90	2	708	0.28%
2019/01/21	11	56.60	0	0.00	56.90	11	667	1.65%
2019/01/17	37	54.65	0	0.00	55.10	37	566	6.53%
2019/01/16	62	54.93	0	0.00	55.10	62	524	11.81%
2019/01/15	5	50.80	0	0.00	51.50	5	410	1.22%
2019/01/11	4	48.79	0	0.00	48.50	4	347	1.15%
2019/01/10	6	49.00	0	0.00	48.90	6	342	1.75%
2019/01/09	4	48.05	0	0.00	48.25	4	320	1.25%
2019/01/08	1	46.70	0	0.00	47.10	1	286	0.35%
2019/01/07	0	0.00	1	46.80	46.80	-1	283	-0.35%
2018/12/20	2	44.60	0	0.00	44.60	2	300	0.67%
2018/12/06	1	43.25	0	0.00	43.25	1	403	0.25%
2018/12/03	3	43.80	0	0.00	43.85	3	419	0.72%
2018/11/29	3	42.93	0	0.00	42.95	3	426	0.70%
2018/11/28	4	41.99	0	0.00	42.20	4	424	0.94%
2018/11/26	0	0.00	1	41.50	41.50	-1	433	-0.23%
2018/11/16	1	40.80	0	0.00	40.80	1	448	0.22%
2018/11/13	0	0.00	1	40.15	40.45	-1	447	-0.22%
2018/11/12	2	40.50	0	0.00	40.55	2	448	0.45%
2018/11/07	21	40.25	0	0.00	40.45	21	448	4.69%
2018/11/06	3	39.40	0	0.00	39.40	3	456	0.66%
2018/11/02	3	39.30	0	0.00	39.30	3	457	0.66%
2018/11/01	2	39.43	0	0.00	39.40	2	453	0.44%
2018/10/29	0	0.00	2	40.95	40.35	-2	440	-0.45%
2018/10/26	2	40.95	0	0.00	40.95	2	441	0.45%
2018/10/24	0	0.00	2	42.58	43.40	-2	436	-0.46%
2018/10/23	2	42.55	32	42.50	43.00	-30	431	-6.95%
2018/10/22	0	0.00	26	42.40	42.80	-26	430	-6.04%
2018/10/19	0	0.00	9	41.62	42.35	-9	428	-2.10%
2018/10/17	6	41.30	0	0.00	41.50	6	420	1.43%
2018/10/16	3	40.80	0	0.00	40.80	3	416	0.72%
2018/10/11	35	41.24	0	0.00	40.10	35	413	8.46%
2018/10/09	0	0.00	4	44.00	44.25	-4	402	-0.99%
2018/10/05	4	44.69	3	45.00	44.80	1	399	0.25%
2018/10/04	15	45.48	0	0.00	45.70	15	394	3.80%
2018/10/02	60	45.58	0	0.00	45.95	60	408	14.69%
2018/10/01	0	0.00	4	45.35	45.80	-4	403	-0.99%
2018/09/18	0	0.00	12	46.87	46.10	-12	374	-3.20%
2018/09/17	2	47.10	0	0.00	47.40	2	353	0.56%
2018/09/14	3	45.95	0	0.00	45.95	3	335	0.90%
2018/09/12	3	45.70	0	0.00	45.70	3	334	0.90%
2018/09/10	4	44.90	0	0.00	45.70	4	339	1.18%
2018/09/07	3	45.35	0	0.00	45.35	3	335	0.89%
2018/09/06	4	45.29	0	0.00	45.35	4	337	1.18%
2018/08/27	0	0.00	72	42.51	42.70	-72	409	-17.57%
2018/08/06	0	0.00	25	44.80	44.40	-25	439	-5.69%
2018/07/25	0	0.00	60	45.61	45.60	-60	437	-13.70%
2018/07/24	0	0.00	42	45.58	45.85	-42	441	-9.52%
2018/07/23	0	0.00	30	44.75	45.00	-30	449	-6.67%
2018/07/20	0	0.00	55	44.90	45.00	-55	450	-12.20%
2018/07/19	0	0.00	14	45.50	45.50	-14	457	-3.06%
2018/07/18	0	0.00	16	45.44	45.50	-16	461	-3.47%
2018/07/17	0	0.00	15	45.25	45.25	-15	465	-3.22%
2018/07/16	0	0.00	11	45.36	45.25	-11	476	-2.31%
2018/07/13	0	0.00	14	45.40	45.40	-14	495	-2.83%
2018/07/12	0	0.00	27	45.20	45.20	-27	493	-5.47%
2018/07/11	0	0.00	14	45.26	45.00	-14	499	-2.80%
2018/07/10	0	0.00	21	45.49	45.25	-21	498	-4.22%
2018/07/09	0	0.00	4	44.95	45.30	-4	487	-0.82%
2018/07/06	0	0.00	79	44.81	45.15	-79	486	-16.23%
2018/07/05	0	0.00	36	45.14	45.20	-36	486	-7.41%
2018/07/04	0	0.00	47	45.51	45.45	-47	484	-9.70%
2018/07/03	0	0.00	24	45.96	45.55	-24	482	-4.98%
2018/06/29	0	0.00	1	46.40	46.70	-1	485	-0.21%
2018/06/25	0	0.00	46	46.99	46.65	-46	495	-9.28%
2018/06/20	0	0.00	5	48.45	48.25	-5	498	-1.00%
2018/06/06	3	47.00	0	0.00	47.20	3	402	0.75%
2018/06/04	0	0.00	1	46.65	46.65	-1	398	-0.25%
2018/05/11	15	45.54	0	0.00	46.00	15	423	3.54%
2018/05/08	35	44.99	0	0.00	46.20	35	423	8.27%
2018/05/07	15	45.42	0	0.00	45.40	15	423	3.54%
2018/05/04	36	45.55	0	0.00	45.45	36	431	8.35%
2018/05/03	27	45.57	0	0.00	45.55	27	443	6.09%
2018/05/02	0	0.00	53	45.55	45.65	-53	448	-11.81%
2018/04/27	10	46.47	0	0.00	47.45	10	455	2.19%
2018/04/25	9	46.32	0	0.00	46.50	9	464	1.94%
2018/04/24	7	45.25	0	0.00	45.25	7	456	1.53%
2018/04/23	3	46.25	0	0.00	46.20	3	459	0.65%
2018/04/19	6	45.78	0	0.00	46.15	6	462	1.30%
2018/04/18	1	44.50	0	0.00	44.50	1	448	0.22%
2018/04/16	3	44.50	0	0.00	44.45	3	458	0.65%
2018/04/09	0	0.00	10	45.00	44.75	-10	552	-1.81%
2018/03/26	0	0.00	51	43.68	43.55	-51	613	-8.31%
2018/01/03	3	45.90	0	0.00	45.90	3	1,402	0.21%
2018/01/02	1	46.50	0	0.00	46.10	1	1,390	0.07%