大毅 (2478)-美商高盛券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.80
漲跌
▲0.30
漲幅
+0.66%
成交量
48張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大毅 (2478)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/11/20	2	45.70	10	45.56	45.50	-8	166	-4.81%
2024/11/19	0	0.00	2	45.70	45.95	-2	169	-1.18%
2024/11/18	1	45.90	12	46.01	45.70	-11	175	-6.25%
2024/11/15	0	0.00	4	46.34	46.25	-4	175	-2.27%
2024/11/14	0	0.00	5	45.87	46.00	-5	177	-2.82%
2024/11/13	3	46.25	15	46.11	46.05	-12	179	-6.70%
2024/11/12	1	46.80	21	46.51	46.30	-20	180	-11.05%
2024/11/11	4	46.91	12	46.89	46.95	-8	181	-4.40%
2024/11/08	1	47.35	21	47.45	47.15	-20	182	-10.94%
2024/11/07	6	47.15	4	47.25	47.95	2	184	1.09%
2024/11/05	4	46.35	1	46.35	46.80	3	185	1.61%
2024/11/04	7	47.05	0	0.00	46.70	7	194	3.60%
2024/11/01	4	46.60	3	46.50	47.25	1	208	0.48%
2024/10/30	7	47.40	6	47.69	46.90	1	212	0.47%
2024/10/29	6	48.27	6	48.26	47.85	0	212	0.00%
2024/10/28	3	48.80	12	48.80	48.85	-9	219	-4.10%
2024/10/25	6	49.12	1	49.20	49.00	5	220	2.27%
2024/10/23	0	0.00	3	49.70	49.60	-3	235	-1.27%
2024/10/22	0	0.00	1	49.70	49.70	-1	240	-0.42%
2024/10/21	18	49.99	1	49.85	49.85	17	248	6.84%
2024/10/18	0	0.00	11	49.63	49.45	-11	260	-4.23%
2024/10/17	10	49.91	6	49.71	49.80	4	276	1.45%
2024/10/16	10	49.19	7	49.23	49.15	3	308	0.97%
2024/10/15	1	50.20	12	49.77	49.55	-11	459	-2.39%
2024/10/14	0	0.00	4	49.28	49.45	-4	466	-0.86%
2024/10/11	2	49.43	17	49.44	49.45	-15	474	-3.16%
2024/10/09	0	0.00	18	49.99	49.85	-18	488	-3.68%
2024/10/08	0	0.00	5	50.54	50.30	-5	490	-1.02%
2024/10/07	0	0.00	5	51.14	51.20	-5	493	-1.01%
2024/10/04	2	51.85	5	51.16	50.90	-3	501	-0.60%
2024/10/01	1	52.60	0	0.00	52.20	1	504	0.20%
2024/09/30	3	52.67	1	52.90	52.90	2	506	0.39%
2024/09/27	0	0.00	12	53.20	52.70	-12	507	-2.37%
2024/09/26	3	54.10	0	0.00	53.20	3	506	0.59%
2024/09/25	0	0.00	1	53.20	53.20	-1	505	-0.20%
2024/09/24	3	52.80	3	53.10	53.60	0	505	0.00%
2024/09/23	2	53.50	4	53.43	53.50	-2	510	-0.39%
2024/09/20	27	52.76	0	0.00	52.80	27	511	5.28%
2024/09/19	5	51.80	0	0.00	52.00	5	512	0.98%
2024/09/18	3	52.00	4	51.40	51.40	-1	527	-0.19%
2024/09/16	0	0.00	1	51.90	51.90	-1	538	-0.19%
2024/09/13	1	51.90	1	51.60	51.70	0	542	0.00%
2024/09/12	3	51.63	0	0.00	51.60	3	545	0.55%
2024/09/11	4	51.35	0	0.00	51.30	4	549	0.73%
2024/09/10	18	51.83	1	52.00	50.50	17	552	3.08%
2024/09/09	6	49.74	12	50.33	50.50	-6	557	-1.08%
2024/09/06	0	0.00	1	50.40	50.80	-1	560	-0.18%
2024/09/05	1	51.10	0	0.00	50.20	1	570	0.18%
2024/09/04	0	0.00	16	50.56	50.00	-16	573	-2.79%
2024/09/03	8	53.24	1	53.00	52.90	7	571	1.23%
2024/09/02	18	53.01	0	0.00	52.80	18	572	3.14%
2024/08/30	10	52.08	3	51.60	51.80	7	583	1.20%
2024/08/28	13	50.43	0	0.00	50.60	13	589	2.21%
2024/08/26	17	51.05	10	50.90	50.70	7	611	1.14%
2024/08/23	6	50.18	7	50.10	50.30	-1	625	-0.16%
2024/08/22	2	51.00	5	50.90	51.00	-3	650	-0.46%
2024/08/21	2	50.40	12	50.47	50.60	-10	673	-1.48%
2024/08/20	1	50.80	7	50.96	51.00	-6	681	-0.88%
2024/08/19	1	50.00	7	49.78	49.85	-6	676	-0.89%
2024/08/16	3	50.40	1	49.95	49.90	2	678	0.29%
2024/08/15	8	49.94	1	50.20	50.00	7	678	1.03%
2024/08/14	2	50.95	1	51.00	50.70	1	677	0.15%
2024/08/13	17	50.28	2	50.35	50.00	15	677	2.21%
2024/08/12	0	0.00	4	49.93	50.30	-4	682	-0.59%
2024/08/09	17	49.01	16	49.07	49.10	1	689	0.15%
2024/08/08	2	47.73	1	47.50	47.95	1	693	0.14%
2024/08/07	26	48.18	12	47.80	48.25	14	695	2.01%
2024/08/06	30	46.05	68	45.70	46.15	-38	693	-5.48%
2024/08/05	13	45.99	16	46.21	45.60	-3	686	-0.44%
2024/08/02	10	50.32	15	49.98	49.50	-5	673	-0.74%
2024/08/01	2	51.30	0	0.00	51.70	2	670	0.30%
2024/07/31	1	51.40	11	50.17	50.60	-10	678	-1.47%
2024/07/30	7	48.81	0	0.00	49.70	7	694	1.01%
2024/07/29	12	49.68	19	49.63	49.25	-7	691	-1.01%
2024/07/26	3	51.13	15	50.99	51.00	-12	678	-1.77%
2024/07/22	18	52.72	0	0.00	52.60	18	671	2.68%
2024/07/19	15	54.59	2	55.00	53.90	13	663	1.96%
2024/07/18	14	56.13	15	55.76	55.70	-1	651	-0.15%
2024/07/17	36	57.79	38	58.17	57.40	-2	634	-0.31%
2024/07/16	19	58.05	105	58.31	58.40	-86	603	-14.25%	大賣/
2024/07/15	6	54.15	10	53.61	54.40	-4	452	-0.88%
2024/07/12	28	54.33	0	0.00	54.60	28	445	6.29%
2024/07/11	57	53.14	4	52.75	54.60	53	436	12.15%
2024/07/10	0	0.00	6	52.13	52.00	-6	424	-1.41%
2024/07/09	3	52.30	13	52.55	52.30	-10	422	-2.36%
2024/07/08	27	53.40	2	53.15	53.00	25	419	5.96%
2024/07/05	29	53.41	0	0.00	53.20	29	413	7.02%
2024/07/04	17	52.45	0	0.00	52.80	17	408	4.16%
2024/07/03	7	52.14	0	0.00	51.80	7	406	1.72%
2024/07/02	7	51.30	4	51.35	51.60	3	405	0.74%
2024/07/01	1	52.20	18	51.89	51.70	-17	403	-4.21%
2024/06/28	6	52.88	2	52.70	52.90	4	399	1.00%
2024/06/27	3	52.03	8	52.84	51.80	-5	404	-1.24%
2024/06/26	10	54.66	0	0.00	54.30	10	399	2.50%
2024/06/25	14	54.69	0	0.00	54.70	14	395	3.54%
2024/06/24	2	56.40	32	55.68	54.90	-30	393	-7.63%
2024/06/21	40	55.04	0	0.00	55.60	40	379	10.53%
2024/06/20	2	53.85	0	0.00	53.90	2	368	0.54%
2024/06/19	0	0.00	13	53.89	53.50	-13	366	-3.55%
2024/06/18	1	53.80	1	53.80	53.80	0	362	0.00%
2024/06/17	13	53.11	0	0.00	53.00	13	358	3.63%
2024/06/14	12	53.23	4	53.10	52.70	8	353	2.26%
2024/06/13	7	52.74	0	0.00	53.00	7	347	2.02%
2024/06/12	19	52.39	0	0.00	52.10	19	343	5.54%
2024/06/11	1	53.50	3	54.00	53.50	-2	332	-0.60%
2024/06/07	4	54.30	1	54.50	54.30	3	329	0.91%
2024/06/06	0	0.00	1	53.50	53.80	-1	328	-0.30%
2024/06/05	6	53.80	14	54.81	53.80	-8	323	-2.47%
2024/06/04	2	53.80	13	53.89	53.80	-11	308	-3.56%
2024/06/03	10	54.16	9	54.22	54.00	1	307	0.33%
2024/05/31	2	56.00	29	55.17	54.00	-27	303	-8.89%
2024/05/30	13	53.63	0	0.00	53.50	13	291	4.47%
2024/05/29	51	54.98	2	54.80	54.50	49	283	17.27%
2024/05/28	12	53.99	15	54.55	54.80	-3	274	-1.09%
2024/05/27	4	53.35	15	53.03	53.50	-11	252	-4.36%
2024/05/24	39	50.36	1	50.30	51.60	38	227	16.67%
2024/05/23	1	49.50	0	0.00	49.10	1	216	0.46%
2024/05/22	14	50.09	0	0.00	50.00	14	215	6.50%
2024/05/21	2	49.68	1	49.50	49.70	1	213	0.47%
2024/05/20	0	0.00	4	50.10	49.85	-4	211	-1.89%
2024/05/17	3	49.63	0	0.00	49.60	3	209	1.43%
2024/05/16	12	50.42	2	50.40	50.10	10	208	4.80%
2024/05/15	1	50.10	0	0.00	50.10	1	201	0.50%
2024/05/14	9	50.08	0	0.00	49.90	9	196	4.58%
2024/05/13	1	49.30	0	0.00	49.30	1	189	0.53%
2024/05/10	2	48.78	0	0.00	48.95	2	188	1.06%
2024/05/09	12	49.45	2	48.95	48.80	10	186	5.36%
2024/05/08	3	48.77	0	0.00	48.85	3	183	1.64%
2024/05/07	2	48.68	0	0.00	48.75	2	181	1.10%
2024/05/06	11	49.02	11	49.10	49.00	0	178	0.00%
2024/05/03	16	48.27	23	49.14	48.00	-7	166	-4.20%
2024/04/30	0	0.00	9	46.87	46.85	-9	142	-6.33%
2024/04/29	0	0.00	11	46.95	46.70	-11	141	-7.75%
2024/04/24	1	45.55	0	0.00	45.60	1	140	0.71%
2024/04/23	1	45.50	0	0.00	45.40	1	145	0.69%
2024/04/22	0	0.00	1	45.65	45.35	-1	146	-0.68%
2024/04/19	9	45.57	15	45.53	45.50	-6	145	-4.13%
2024/04/18	3	45.97	6	46.05	46.15	-3	142	-2.11%
2024/04/17	10	45.72	0	0.00	46.05	10	142	7.02%
2024/04/16	2	45.48	11	45.65	45.35	-9	143	-6.29%
2024/04/11	16	46.80	0	0.00	46.50	16	141	11.30%
2024/04/10	1	47.10	9	47.05	46.95	-8	141	-5.66%
2024/04/08	10	47.35	1	47.55	47.15	9	141	6.37%
2024/04/02	0	0.00	12	47.41	47.40	-12	141	-8.50%
2024/04/01	15	47.96	0	0.00	47.80	15	140	10.70%
2024/03/29	7	47.50	4	47.26	47.20	3	133	2.25%
2024/03/28	0	0.00	5	47.38	47.40	-5	132	-3.77%
2024/03/27	14	47.50	12	47.43	47.45	2	131	1.52%
2024/03/26	0	0.00	6	47.04	47.00	-6	129	-4.62%
2024/03/25	0	0.00	12	46.86	46.80	-12	128	-9.35%
2024/03/22	1	46.15	1	45.90	46.35	0	128	0.00%
2024/03/21	0	0.00	1	45.85	45.90	-1	129	-0.77%
2024/03/20	5	45.85	0	0.00	45.70	5	132	3.78%
2024/03/19	2	45.90	3	45.92	45.85	-1	135	-0.74%
2024/03/18	1	45.70	1	45.80	46.10	0	135	0.00%
2024/03/15	1	46.30	9	46.00	46.00	-8	137	-5.83%
2024/03/12	5	47.00	3	46.92	46.90	2	138	1.44%
2024/03/11	3	46.60	0	0.00	46.75	3	142	2.11%
2024/03/06	1	47.60	3	47.50	47.65	-2	160	-1.25%
2024/03/05	0	0.00	9	47.60	47.60	-9	176	-5.11%
2024/03/04	0	0.00	9	47.73	47.90	-9	195	-4.61%
2024/03/01	0	0.00	9	47.77	48.30	-9	200	-4.50%
2024/02/29	5	47.36	1	46.80	47.40	4	194	2.05%
2024/02/20	0	0.00	9	46.70	46.65	-9	203	-4.42%
2024/02/15	11	46.18	0	0.00	46.15	11	202	5.43%
2024/02/05	0	0.00	6	45.70	45.45	-6	198	-3.02%
2024/02/02	4	45.78	0	0.00	45.80	4	197	2.02%
2024/02/01	1	45.30	0	0.00	45.35	1	196	0.51%
2024/01/25	1	45.70	0	0.00	45.65	1	202	0.49%
2024/01/23	1	45.75	0	0.00	45.75	1	204	0.49%
2024/01/22	0	0.00	5	45.95	45.65	-5	204	-2.45%
2024/01/19	0	0.00	10	45.44	45.60	-10	203	-4.91%
2024/01/18	0	0.00	5	45.15	45.25	-5	202	-2.47%
2024/01/17	7	45.24	13	46.82	45.15	-6	202	-2.97%
2024/01/15	1	45.85	0	0.00	46.00	1	194	0.51%
2024/01/12	0	0.00	3	46.02	45.80	-3	196	-1.53%
2024/01/11	1	45.95	0	0.00	45.95	1	196	0.51%
2024/01/09	0	0.00	3	46.40	46.35	-3	195	-1.53%
2024/01/08	0	0.00	7	46.95	46.85	-7	193	-3.62%
2024/01/05	0	0.00	2	46.90	47.10	-2	192	-1.04%
2024/01/03	0	0.00	6	47.60	47.55	-6	191	-3.14%
2024/01/02	0	0.00	1	48.00	47.85	-1	190	-0.52%
2023/12/29	5	47.85	5	48.00	47.85	0	189	0.00%
2023/12/28	0	0.00	2	48.00	48.05	-2	188	-1.06%
2023/12/27	6	47.60	0	0.00	47.55	6	187	3.20%
2023/12/22	0	0.00	3	47.72	47.55	-3	185	-1.62%
2023/12/20	2	48.53	2	48.40	48.45	0	181	0.00%
2023/12/19	0	0.00	1	48.75	48.60	-1	179	-0.56%
2023/12/18	1	49.45	0	0.00	49.30	1	178	0.56%
2023/12/15	1	49.20	24	49.35	49.35	-23	175	-13.11%
2023/12/11	4	49.00	0	0.00	49.00	4	171	2.33%
2023/12/06	5	48.45	2	48.83	48.55	3	170	1.75%
2023/12/05	4	49.25	1	49.30	49.15	3	166	1.80%
2023/12/04	30	49.88	3	49.68	49.10	27	165	16.27%
2023/12/01	51	50.05	2	50.60	49.95	49	156	31.41%
2023/11/30	5	50.18	3	50.17	50.80	2	146	1.36%
2023/11/29	2	50.05	1	49.90	50.20	1	134	0.74%
2023/11/28	25	48.57	0	0.00	48.70	25	131	19.00%
2023/11/27	0	0.00	5	47.70	47.50	-5	125	-3.99%
2023/11/24	19	48.49	0	0.00	48.20	19	123	15.42%
2023/11/23	13	47.20	0	0.00	47.20	13	111	11.67%
2023/11/20	3	47.35	0	0.00	47.20	3	109	2.74%
2023/11/15	3	46.92	0	0.00	46.80	3	107	2.79%
2023/11/13	3	46.35	0	0.00	46.10	3	108	2.76%
2023/11/09	1	46.75	0	0.00	46.90	1	109	0.91%
2023/11/03	0	0.00	1	47.35	46.90	-1	110	-0.90%
2023/11/02	5	46.15	1	45.95	45.60	4	109	3.67%
2023/10/23	1	44.95	0	0.00	44.75	1	113	0.88%
2023/10/20	1	44.75	0	0.00	44.75	1	116	0.86%
2023/10/19	1	45.45	6	45.50	45.45	-5	118	-4.21%
2023/10/18	1	46.20	0	0.00	45.65	1	120	0.83%
2023/10/12	2	46.50	0	0.00	46.30	2	134	1.49%
2023/10/11	0	0.00	5	46.10	45.80	-5	134	-3.73%
2023/10/06	2	46.55	0	0.00	46.55	2	135	1.47%
2023/10/03	2	46.75	0	0.00	46.50	2	139	1.43%
2023/09/28	2	46.70	14	46.58	46.55	-12	146	-8.20%
2023/09/26	1	46.75	1	46.80	46.60	0	163	0.00%
2023/09/25	4	46.85	0	0.00	46.90	4	166	2.40%
2023/09/22	0	0.00	3	46.73	46.70	-3	170	-1.76%
2023/09/21	2	46.55	0	0.00	46.70	2	173	1.15%
2023/09/18	10	47.65	0	0.00	47.70	10	182	5.48%
2023/09/15	0	0.00	2	47.83	47.50	-2	184	-1.09%
2023/09/14	10	47.71	0	0.00	47.70	10	185	5.40%
2023/09/13	0	0.00	1	47.35	47.35	-1	183	-0.54%
2023/09/12	32	47.06	0	0.00	47.20	32	186	17.19%
2023/09/11	4	46.30	1	46.05	46.35	3	185	1.62%
2023/09/08	2	46.20	0	0.00	46.25	2	187	1.07%
2023/09/07	2	46.53	0	0.00	46.30	2	188	1.06%
2023/09/06	1	46.65	0	0.00	46.65	1	191	0.52%
2023/09/05	1	46.95	1	46.80	46.95	0	211	0.00%
2023/09/04	2	46.80	3	47.02	46.85	-1	212	-0.47%
2023/09/01	0	0.00	15	47.52	46.65	-15	206	-7.25%
2023/08/24	1	44.10	1	44.20	44.10	0	197	0.00%
2023/08/22	1	44.05	0	0.00	44.05	1	199	0.50%
2023/08/18	0	0.00	2	44.78	44.60	-2	200	-1.00%
2023/08/17	4	44.50	0	0.00	44.60	4	200	1.99%
2023/08/16	1	44.20	0	0.00	44.40	1	200	0.50%
2023/08/14	0	0.00	4	44.20	45.05	-4	203	-1.97%
2023/08/11	3	44.82	0	0.00	44.90	3	202	1.48%
2023/08/10	5	44.60	8	44.60	44.60	-3	204	-1.47%
2023/08/08	0	0.00	9	45.18	45.10	-9	206	-4.36%
2023/08/04	0	0.00	4	45.40	45.25	-4	209	-1.91%
2023/08/02	5	45.00	10	44.82	44.80	-5	210	-2.37%
2023/07/31	0	0.00	12	45.70	45.35	-12	226	-5.30%
2023/07/27	3	45.08	0	0.00	45.10	3	225	1.33%
2023/07/26	0	0.00	13	44.50	44.45	-13	224	-5.79%
2023/07/25	0	0.00	2	44.55	44.55	-2	223	-0.90%
2023/07/24	0	0.00	13	44.87	44.80	-13	220	-5.89%
2023/07/21	2	45.95	12	45.88	45.85	-10	217	-4.59%
2023/07/20	0	0.00	3	46.03	46.05	-3	218	-1.37%
2023/07/19	0	0.00	19	46.12	46.00	-19	218	-8.71%
2023/07/18	0	0.00	3	46.92	46.50	-3	216	-1.38%
2023/07/17	2	46.38	0	0.00	46.70	2	218	0.92%
2023/07/14	0	0.00	11	47.15	47.05	-11	215	-5.12%
2023/07/13	0	0.00	11	47.62	47.10	-11	218	-5.04%
2023/07/07	1	47.75	3	47.85	47.75	-2	276	-0.72%
2023/07/06	4	48.56	4	48.21	48.25	0	278	0.00%
2023/07/05	10	50.14	0	0.00	50.20	10	288	3.47%
2023/07/04	14	49.95	0	0.00	49.80	14	275	5.07%
2023/06/30	12	49.66	0	0.00	49.40	12	272	4.40%
2023/06/29	30	49.10	0	0.00	49.00	30	270	11.09%
2023/06/28	0	0.00	12	48.43	48.40	-12	268	-4.48%
2023/06/27	1	48.50	11	49.11	48.50	-10	272	-3.67%
2023/06/26	3	48.88	0	0.00	49.45	3	272	1.10%
2023/06/16	0	0.00	2	48.50	48.40	-2	267	-0.75%
2023/06/15	10	48.26	0	0.00	48.30	10	264	3.78%
2023/06/13	2	48.05	0	0.00	48.00	2	262	0.76%
2023/06/12	0	0.00	10	47.60	47.95	-10	261	-3.83%
2023/06/08	3	47.90	0	0.00	47.75	3	239	1.25%
2023/06/06	0	0.00	10	48.50	48.30	-10	244	-4.08%
2023/06/05	1	49.00	0	0.00	48.80	1	248	0.40%
2023/06/02	2	48.60	0	0.00	48.55	2	249	0.80%
2023/05/31	2	48.40	1	48.30	48.40	1	255	0.39%
2023/05/29	3	48.32	0	0.00	48.15	3	255	1.17%
2023/05/26	0	0.00	3	47.67	47.50	-3	256	-1.17%
2023/05/24	9	47.96	0	0.00	48.30	9	259	3.47%
2023/05/23	1	48.20	0	0.00	48.00	1	261	0.38%
2023/05/19	9	48.44	3	48.20	48.00	6	282	2.12%
2023/05/18	8	48.31	0	0.00	48.30	8	302	2.64%
2023/05/17	0	0.00	1	47.60	48.00	-1	304	-0.33%
2023/05/12	0	0.00	2	46.20	46.40	-2	302	-0.66%
2023/05/11	0	0.00	6	46.46	46.35	-6	302	-1.99%
2023/05/09	0	0.00	13	47.58	47.35	-13	300	-4.32%
2023/05/08	1	49.25	13	48.63	48.00	-12	298	-4.01%
2023/05/05	0	0.00	24	49.59	48.55	-24	296	-8.09%
2023/05/04	0	0.00	2	47.05	47.00	-2	287	-0.70%
2023/05/02	1	47.60	1	47.60	47.60	0	294	0.00%
2023/04/27	1	47.00	0	0.00	47.30	1	294	0.34%
2023/04/26	1	47.25	0	0.00	47.25	1	294	0.34%
2023/04/25	4	47.55	0	0.00	47.00	4	294	1.36%
2023/04/24	1	48.65	0	0.00	48.50	1	290	0.34%
2023/04/21	10	48.74	8	48.43	48.10	2	290	0.69%
2023/04/20	8	49.74	0	0.00	49.25	8	286	2.79%
2023/04/19	1	50.10	2	50.15	50.10	-1	284	-0.35%
2023/04/18	4	51.03	1	51.00	50.30	3	280	1.07%
2023/04/17	3	50.70	1	50.90	50.50	2	276	0.72%
2023/04/14	1	51.80	3	51.40	51.20	-2	272	-0.73%
2023/04/13	0	0.00	21	52.20	51.00	-21	256	-8.18%
2023/04/12	28	50.93	1	48.85	50.50	27	228	11.84%
2023/04/11	0	0.00	9	48.61	48.85	-9	211	-4.26%
2023/04/10	0	0.00	13	48.67	48.65	-13	207	-6.27%
2023/04/07	0	0.00	6	46.43	46.60	-6	193	-3.10%
2023/03/28	6	45.90	6	46.10	45.80	0	186	0.00%
2023/03/27	2	46.85	0	0.00	46.60	2	180	1.11%
2023/03/24	9	47.48	0	0.00	47.50	9	177	5.07%
2023/03/22	0	0.00	5	48.05	48.00	-5	174	-2.87%
2023/03/17	0	0.00	13	46.86	46.80	-13	171	-7.57%
2023/03/16	0	0.00	3	46.60	46.70	-3	171	-1.75%
2023/03/14	3	47.85	0	0.00	47.75	3	171	1.75%
2023/03/13	1	48.50	0	0.00	48.05	1	175	0.57%
2023/03/10	7	48.98	11	48.57	48.15	-4	176	-2.26%
2023/03/09	0	0.00	3	49.80	49.80	-3	177	-1.69%
2023/03/08	0	0.00	1	50.80	50.60	-1	174	-0.57%
2023/03/07	2	50.15	0	0.00	50.10	2	170	1.17%
2023/03/06	21	50.12	0	0.00	50.30	21	168	12.49%
2023/03/03	6	49.53	0	0.00	49.35	6	163	3.67%
2023/03/02	2	48.55	0	0.00	48.45	2	159	1.26%
2023/02/24	3	48.45	0	0.00	48.45	3	156	1.92%
2023/02/21	0	0.00	3	49.55	49.55	-3	151	-1.98%
2023/02/20	1	50.00	4	50.00	49.95	-3	149	-2.00%
2023/02/17	0	0.00	13	48.82	50.10	-13	143	-9.08%
2023/02/16	2	48.30	15	48.46	49.10	-13	128	-10.11%
2023/02/15	17	46.19	4	46.11	46.70	13	110	11.81%
2023/02/14	10	45.97	0	0.00	45.85	10	106	9.36%
2023/02/09	7	45.80	1	45.70	45.70	6	115	5.18%
2023/02/08	2	46.20	0	0.00	46.20	2	118	1.69%
2023/02/07	4	46.04	0	0.00	46.10	4	119	3.34%
2023/02/06	0	0.00	1	45.75	45.95	-1	119	-0.84%
2023/02/02	0	0.00	18	46.71	46.45	-18	118	-15.15%
2023/02/01	9	45.66	2	45.43	46.30	7	115	6.05%
2023/01/31	2	44.65	0	0.00	44.40	2	111	1.80%
2023/01/30	9	44.10	0	0.00	44.05	9	110	8.12%
2023/01/17	2	43.10	0	0.00	43.30	2	109	1.83%
2023/01/16	2	42.83	0	0.00	42.75	2	112	1.78%
2023/01/13	2	43.15	0	0.00	43.00	2	114	1.75%
2023/01/11	5	43.80	0	0.00	43.80	5	130	3.84%
2023/01/09	6	44.43	0	0.00	44.55	6	133	4.49%
2023/01/06	2	43.70	0	0.00	43.80	2	134	1.48%
2023/01/05	1	43.35	0	0.00	43.60	1	139	0.72%
2023/01/04	1	43.30	0	0.00	43.35	1	139	0.72%
2023/01/03	0	0.00	1	42.85	42.85	-1	142	-0.70%
2022/12/30	2	42.58	0	0.00	42.45	2	145	1.37%
2022/12/28	6	42.93	0	0.00	43.00	6	147	4.06%
2022/12/27	6	43.15	0	0.00	43.55	6	147	4.07%
2022/12/26	4	43.04	0	0.00	43.05	4	148	2.70%
2022/12/23	1	43.45	0	0.00	43.20	1	150	0.67%
2022/12/21	2	42.98	1	42.95	42.90	1	160	0.62%
2022/12/20	6	43.20	3	43.50	42.65	3	161	1.86%
2022/12/19	4	44.25	0	0.00	44.00	4	163	2.45%
2022/12/16	1	44.60	0	0.00	44.85	1	165	0.60%
2022/12/15	10	45.24	0	0.00	45.40	10	167	5.96%
2022/12/14	5	45.30	1	45.15	45.50	4	168	2.38%
2022/12/13	2	44.73	0	0.00	44.70	2	167	1.19%
2022/12/08	0	0.00	1	44.80	44.70	-1	172	-0.58%
2022/12/07	2	45.30	3	45.30	45.10	-1	173	-0.58%
2022/12/06	1	46.85	2	46.18	45.65	-1	171	-0.58%
2022/12/05	4	47.31	0	0.00	47.05	4	171	2.33%
2022/12/02	9	46.14	3	46.00	46.30	6	170	3.51%
2022/12/01	12	45.21	5	45.50	45.45	7	173	4.02%
2022/11/30	8	44.15	0	0.00	44.25	8	169	4.71%
2022/11/29	4	43.25	0	0.00	43.25	4	169	2.36%
2022/11/28	1	43.70	0	0.00	43.60	1	168	0.59%
2022/11/25	0	0.00	2	44.40	43.85	-2	171	-1.17%
2022/11/24	1	43.80	1	44.00	44.35	0	175	0.00%
2022/11/23	2	43.78	0	0.00	43.65	2	176	1.13%
2022/11/22	0	0.00	5	43.73	43.65	-5	177	-2.82%
2022/11/21	6	44.27	0	0.00	44.35	6	178	3.37%
2022/11/18	3	44.82	1	44.65	44.15	2	178	1.12%
2022/11/17	3	44.22	0	0.00	44.40	3	176	1.70%
2022/11/16	0	0.00	3	44.00	43.75	-3	175	-1.71%
2022/11/15	3	44.37	1	44.35	44.45	2	175	1.14%
2022/11/14	3	44.38	9	44.23	44.30	-6	178	-3.36%
2022/11/11	3	44.75	6	44.58	44.50	-3	180	-1.66%
2022/11/10	6	44.21	3	44.03	44.35	3	181	1.65%
2022/11/09	29	44.32	9	44.25	44.15	20	183	10.92%
2022/11/08	23	43.92	15	43.77	43.30	8	181	4.40%
2022/11/07	23	44.39	29	44.07	43.70	-6	181	-3.30%
2022/11/04	24	43.02	12	43.14	43.70	12	174	6.86%
2022/11/03	26	42.41	5	42.47	42.60	21	171	12.23%
2022/11/02	22	41.98	0	0.00	42.00	22	169	12.96%
2022/11/01	12	41.66	1	41.60	41.75	11	169	6.50%
2022/10/31	33	41.53	0	0.00	41.40	33	169	19.49%
2022/10/28	20	41.06	0	0.00	40.65	20	168	11.87%
2022/10/27	31	41.27	0	0.00	41.70	31	167	18.52%
2022/10/26	15	40.67	2	40.45	40.60	13	166	7.83%
2022/10/25	11	40.58	0	0.00	40.50	11	164	6.68%
2022/10/24	54	40.54	0	0.00	40.60	54	165	32.73%
2022/10/21	14	39.22	2	39.15	39.30	12	161	7.42%
2022/10/20	69	38.97	15	39.42	38.95	54	160	33.56%
2022/10/19	5	40.81	10	40.72	40.80	-5	146	-3.41%
2022/10/18	18	40.64	11	40.57	40.85	7	147	4.75%
2022/10/17	24	39.75	5	39.52	40.50	19	149	12.73%
2022/10/14	14	39.85	10	39.76	40.00	4	153	2.61%
2022/10/13	19	39.22	9	38.92	38.60	10	154	6.46%
2022/10/12	0	0.00	1	39.80	40.35	-1	159	-0.63%
2022/10/11	9	40.01	6	39.44	40.20	3	164	1.82%
2022/10/07	5	40.99	3	40.60	41.00	2	165	1.21%
2022/10/06	6	41.25	0	0.00	41.30	6	165	3.63%
2022/10/05	7	41.56	0	0.00	41.40	7	165	4.22%
2022/10/04	6	41.20	0	0.00	41.35	6	165	3.63%
2022/10/03	6	40.23	0	0.00	40.10	6	173	3.46%
2022/09/30	7	39.94	1	39.70	40.05	6	177	3.39%
2022/09/29	0	0.00	8	39.49	39.70	-8	178	-4.48%
2022/09/28	17	39.80	9	39.58	39.00	8	180	4.43%
2022/09/27	0	0.00	10	41.59	41.60	-10	174	-5.73%
2022/09/26	0	0.00	23	41.87	41.05	-23	177	-12.99%
2022/09/23	5	42.96	3	42.90	42.75	2	182	1.10%
2022/09/22	4	42.18	7	42.79	42.65	-3	191	-1.57%
2022/09/21	2	42.45	16	42.28	42.15	-14	200	-6.98%
2022/09/20	2	42.75	6	42.75	42.80	-4	201	-1.99%
2022/09/19	1	42.95	5	42.91	42.70	-4	203	-1.97%
2022/09/16	0	0.00	10	43.37	43.05	-10	204	-4.88%
2022/09/15	2	44.70	2	44.30	44.50	0	205	0.00%
2022/09/14	1	43.50	1	43.50	43.95	0	206	0.00%
2022/09/13	0	0.00	2	44.30	44.20	-2	207	-0.96%
2022/09/12	0	0.00	8	44.19	44.00	-8	208	-3.83%
2022/09/08	8	44.47	2	43.73	44.20	6	208	2.88%
2022/09/07	7	42.06	10	42.90	42.60	-3	206	-1.45%
2022/09/06	2	43.00	2	42.75	42.30	0	200	0.00%
2022/09/05	3	43.45	0	0.00	43.20	3	199	1.51%
2022/09/02	4	44.01	5	43.92	43.85	-1	200	-0.50%
2022/09/01	13	44.07	7	44.01	44.00	6	200	2.99%
2022/08/31	6	44.84	2	45.00	45.40	4	198	2.01%
2022/08/30	5	43.65	0	0.00	43.70	5	196	2.55%
2022/08/29	0	0.00	2	43.65	43.70	-2	196	-1.02%
2022/08/26	2	45.03	2	45.05	44.85	0	195	0.00%
2022/08/25	0	0.00	1	44.40	44.90	-1	195	-0.51%
2022/08/24	0	0.00	4	44.09	44.10	-4	196	-2.04%
2022/08/23	0	0.00	4	44.35	44.15	-4	197	-2.03%
2022/08/22	0	0.00	11	45.12	44.90	-11	200	-5.48%
2022/08/19	0	0.00	19	45.87	46.00	-19	199	-9.50%
2022/08/18	3	45.00	6	44.71	45.00	-3	197	-1.52%
2022/08/17	6	44.58	8	44.74	44.80	-2	194	-1.03%
2022/08/16	9	44.44	3	44.35	44.20	6	191	3.13%
2022/08/12	5	43.04	0	0.00	43.00	5	189	2.64%
2022/08/10	3	42.00	1	41.85	42.00	2	188	1.06%
2022/08/09	0	0.00	5	42.30	42.20	-5	188	-2.65%
2022/08/08	0	0.00	1	42.55	42.20	-1	188	-0.53%
2022/08/05	0	0.00	2	42.63	42.60	-2	188	-1.06%
2022/08/04	1	41.40	0	0.00	41.95	1	190	0.53%
2022/08/03	1	42.20	0	0.00	42.25	1	192	0.52%
2022/08/02	1	42.50	0	0.00	42.45	1	216	0.46%
2022/07/29	0	0.00	11	43.55	43.70	-11	217	-5.05%
2022/07/28	0	0.00	1	43.20	43.00	-1	218	-0.46%
2022/07/27	0	0.00	7	43.21	43.50	-7	219	-3.19%
2022/07/26	0	0.00	9	42.97	42.70	-9	219	-4.11%
2022/07/22	6	44.42	7	43.91	44.05	-1	220	-0.45%
2022/07/21	9	44.09	13	43.87	44.70	-4	222	-1.80%
2022/07/20	0	0.00	16	43.29	43.00	-16	218	-7.33%
2022/07/19	0	0.00	25	43.87	43.65	-25	217	-11.48%
2022/07/18	6	43.95	7	42.61	44.35	-1	212	-0.47%
2022/07/15	8	41.94	0	0.00	42.05	8	214	3.74%
2022/07/14	5	40.95	3	41.25	40.95	2	210	0.95%
2022/07/13	0	0.00	8	41.00	40.65	-8	210	-3.80%
2022/07/12	6	40.20	5	40.48	39.75	1	211	0.47%
2022/07/11	12.1	40.89	10	40.63	41.35	2.1	213	0.99%
2022/07/08	5	41.12	3	41.70	41.70	2	207	0.96%
2022/07/07	4	40.20	6.5	40.08	40.40	-2.5	205	-1.22%
2022/07/06	0	0.00	9	39.47	39.05	-9	211	-4.26%
2022/07/05	2	40.10	3	39.63	40.20	-1	211	-0.47%
2022/07/04	10	40.82	5	40.36	39.40	5	209	2.38%
2022/07/01	6	41.68	16	41.20	40.00	-10	209	-4.78%
2022/06/30	1	44.95	2	44.13	42.70	-1	201	-0.50%
2022/06/29	0	0.00	5	50.24	49.60	-5	191	-2.61%
2022/06/28	0	0.00	8	51.84	51.80	-8	179	-4.45%
2022/06/27	0	0.00	3	52.73	52.20	-3	179	-1.67%
2022/06/24	0	0.00	1	51.80	51.80	-1	179	-0.56%
2022/06/23	8	52.40	8	52.38	51.80	0	177	0.00%
2022/06/22	20	52.69	0	0.00	52.10	20	176	11.34%
2022/06/21	11	53.72	0	0.00	54.00	11	174	6.30%
2022/06/20	31	53.93	0	0.00	52.50	31	175	17.65%
2022/06/17	19	54.71	0	0.00	54.80	19	174	10.88%
2022/06/16	7	55.90	0	0.00	55.40	7	174	4.01%
2022/06/14	0	0.00	1	55.60	55.60	-1	177	-0.56%
2022/06/13	0	0.00	8	55.38	55.70	-8	179	-4.45%
2022/06/10	0	0.00	1	56.70	56.60	-1	183	-0.55%
2022/06/08	1	56.80	0	0.00	56.80	1	186	0.54%
2022/06/07	2	56.35	0	0.00	56.50	2	187	1.07%
2022/06/06	2	56.30	0	0.00	56.20	2	188	1.06%
2022/06/02	1	55.90	0	0.00	55.90	1	193	0.52%
2022/06/01	11	56.18	0	0.00	55.90	11	202	5.42%
2022/05/31	7	55.87	0	0.00	55.60	7	202	3.46%
2022/05/30	6	55.75	0	0.00	56.00	6	204	2.94%
2022/05/26	1	54.20	0	0.00	54.20	1	205	0.49%
2022/05/25	2	54.35	3	54.33	54.70	-1	206	-0.48%
2022/05/24	3	54.53	1	53.90	53.70	2	212	0.94%
2022/05/23	2	54.70	0	0.00	54.60	2	211	0.94%
2022/05/20	5	54.56	1	54.40	54.40	4	213	1.88%
2022/05/19	1	54.10	0	0.00	54.10	1	213	0.47%
2022/05/18	1	55.10	7	54.83	54.70	-6	214	-2.80%
2022/05/16	2	53.75	1	53.50	53.50	1	216	0.46%
2022/05/13	7	53.39	4	53.05	53.10	3	218	1.37%
2022/05/12	0	0.00	5	52.46	52.20	-5	220	-2.26%
2022/05/11	1	54.30	7	54.84	54.30	-6	220	-2.72%
2022/05/10	1	52.90	2	54.00	55.90	-1	220	-0.45%
2022/05/09	1	53.90	1	53.50	53.00	0	197	0.00%
2022/05/06	0	0.00	1	53.80	54.40	-1	197	-0.51%
2022/05/05	1	55.00	3	54.80	54.80	-2	199	-1.00%
2022/05/04	1	54.10	1	54.10	54.10	0	199	0.00%
2022/05/03	0	0.00	6	54.07	54.10	-6	201	-2.98%
2022/04/29	43	54.22	4	54.28	54.20	39	203	19.20%
2022/04/28	33	53.73	4	53.08	53.90	29	203	14.28%
2022/04/27	0	0.00	2	52.90	53.00	-2	201	-0.99%
2022/04/26	0	0.00	6	54.12	54.00	-6	198	-3.02%
2022/04/25	0	0.00	5	54.50	54.40	-5	199	-2.51%
2022/04/22	0	0.00	6	56.45	56.50	-6	196	-3.05%
2022/04/21	0	0.00	13	56.72	57.00	-13	200	-6.47%
2022/04/20	0	0.00	4	54.38	54.40	-4	196	-2.04%
2022/04/18	3	53.40	2	53.10	53.10	1	203	0.49%
2022/04/15	0	0.00	2	54.05	53.90	-2	203	-0.99%
2022/04/14	3	54.50	2	54.35	54.40	1	209	0.48%
2022/04/13	2	54.55	3	54.83	55.00	-1	208	-0.48%
2022/04/12	2	53.80	6	53.82	53.70	-4	219	-1.82%
2022/04/11	1	56.20	5	56.62	56.20	-4	236	-1.69%
2022/04/08	0	0.00	2	57.70	57.80	-2	245	-0.81%
2022/04/07	1	58.30	10	58.23	57.80	-9	249	-3.61%
2022/04/06	0	0.00	32	58.96	58.80	-32	247	-12.94%
2022/04/01	2	59.50	14	59.39	59.30	-12	248	-4.83%
2022/03/31	1	59.80	0	0.00	59.80	1	250	0.40%
2022/03/30	4	59.95	0	0.00	59.70	4	253	1.58%
2022/03/29	0	0.00	1	59.50	59.50	-1	253	-0.39%
2022/03/28	2	59.70	1	59.60	60.10	1	255	0.39%
2022/03/25	1	60.00	26	60.11	60.00	-25	256	-9.76%
2022/03/24	1	60.80	1	60.60	60.30	0	256	0.00%
2022/03/23	2	60.80	0	0.00	60.80	2	258	0.77%
2022/03/16	0	0.00	21	58.86	58.60	-21	261	-8.02%
2022/03/15	0	0.00	3	59.57	59.20	-3	261	-1.15%
2022/03/14	0	0.00	8	60.01	59.90	-8	262	-3.05%
2022/03/11	1	60.40	4	60.23	60.10	-3	264	-1.13%
2022/03/10	0	0.00	8	60.54	60.50	-8	265	-3.01%
2022/03/09	0	0.00	19	59.83	59.80	-19	266	-7.13%
2022/03/08	0	0.00	36	59.92	59.60	-36	273	-13.17%
2022/03/07	0	0.00	18	60.06	60.00	-18	273	-6.57%
2022/03/04	0	0.00	13	60.70	60.50	-13	273	-4.76%
2022/03/03	1	61.20	21	61.25	61.10	-20	281	-7.11%
2022/03/02	2	60.65	16	61.03	61.70	-14	290	-4.81%
2022/03/01	0	0.00	16	61.03	60.90	-16	304	-5.25%
2022/02/25	1	60.50	8	60.41	60.50	-7	348	-2.01%
2022/02/24	1	60.30	16	60.24	60.20	-15	370	-4.04%
2022/02/23	1	60.90	14	60.73	60.80	-13	371	-3.49%
2022/02/22	2	60.70	4	60.65	60.60	-2	377	-0.53%
2022/02/21	1	61.80	0	0.00	61.80	1	385	0.26%
2022/02/18	1	61.30	23	61.17	61.30	-22	397	-5.53%
2022/02/17	1	61.70	28	61.40	61.20	-27	402	-6.71%
2022/02/16	0	0.00	30	61.26	61.20	-30	410	-7.30%
2022/02/15	1	60.90	13	61.02	60.90	-12	411	-2.91%
2022/02/14	1	60.80	35	61.03	60.80	-34	418	-8.12%
2022/02/11	1	62.10	1	62.00	62.10	0	422	0.00%
2022/02/10	3	62.70	1	63.00	62.70	2	425	0.47%
2022/02/09	0	0.00	18	62.28	62.40	-18	425	-4.23%
2022/02/08	4	62.00	7	62.01	62.20	-3	428	-0.70%
2022/02/07	5	60.54	6	60.70	60.90	-1	431	-0.23%
2022/01/26	2	60.40	6	60.32	60.30	-4	445	-0.90%
2022/01/25	0	0.00	2	60.40	60.20	-2	449	-0.45%
2022/01/24	3	60.93	3	60.77	60.80	0	453	0.00%
2022/01/21	4	61.78	1	61.80	61.50	3	455	0.66%
2022/01/20	0	0.00	2	61.95	62.60	-2	460	-0.43%
2022/01/19	0	0.00	1	62.20	61.90	-1	463	-0.22%
2022/01/18	0	0.00	4	62.88	62.40	-4	463	-0.86%
2022/01/17	0	0.00	9	62.00	62.30	-9	463	-1.94%
2022/01/12	0	0.00	1	62.60	62.60	-1	472	-0.21%
2022/01/11	0	0.00	6	63.28	62.90	-6	472	-1.27%
2022/01/10	0	0.00	1	63.90	63.90	-1	473	-0.21%
2022/01/07	1	64.00	2	64.70	63.80	-1	478	-0.21%
2022/01/06	0	0.00	2	65.50	65.50	-2	473	-0.42%
2022/01/05	2	65.85	1	66.40	65.30	1	475	0.21%
2022/01/04	8	67.16	3	66.83	66.90	5	467	1.07%
2022/01/03	6	66.40	0	0.00	66.20	6	445	1.35%
2021/12/30	9	65.26	0	0.00	65.40	9	436	2.06%
2021/12/29	2	64.65	1	64.80	64.80	1	437	0.23%
2021/12/28	0	0.00	1	65.30	64.50	-1	444	-0.22%
2021/12/27	5	65.16	1	64.70	64.80	4	450	0.89%
2021/12/24	3	64.60	0	0.00	64.50	3	456	0.66%
2021/12/22	0	0.00	1	64.40	64.80	-1	463	-0.22%
2021/12/21	0	0.00	1	63.50	64.00	-1	466	-0.21%
2021/12/20	1	64.00	1	63.60	63.60	0	467	0.00%
2021/12/17	3	63.90	2	64.35	63.80	1	469	0.21%
2021/12/16	1	64.70	3	64.70	64.30	-2	470	-0.42%
2021/12/15	0	0.00	1	64.40	64.40	-1	475	-0.21%
2021/12/14	0	0.00	3	64.27	64.00	-3	490	-0.61%
2021/12/13	22	65.19	1	65.30	65.10	21	492	4.27%
2021/12/10	0	0.00	3	64.30	64.70	-3	492	-0.61%
2021/12/09	2	65.40	3	65.37	65.10	-1	493	-0.20%
2021/12/08	2	65.40	4	65.43	65.10	-2	494	-0.40%
2021/12/07	5	66.00	6	66.73	65.40	-1	492	-0.20%
2021/12/06	0	0.00	9	66.30	66.30	-9	488	-1.84%
2021/12/03	2	66.60	1	67.00	66.80	1	494	0.20%
2021/12/02	16	67.29	11	67.41	66.30	5	496	1.01%
2021/12/01	0	0.00	6	67.10	67.60	-6	492	-1.22%
2021/11/30	1	67.20	3	67.17	66.70	-2	492	-0.41%
2021/11/29	1	66.30	6	66.45	66.10	-5	489	-1.02%
2021/11/26	2	66.60	1	66.60	66.60	1	487	0.21%
2021/11/25	0	0.00	19	67.92	67.80	-19	479	-3.97%
2021/11/24	2	68.60	18	68.70	68.60	-16	467	-3.42%
2021/11/23	3	68.30	12	68.41	68.40	-9	425	-2.12%
2021/11/22	33	67.21	0	0.00	67.10	33	408	8.08%
2021/11/19	1	66.60	7	66.63	66.30	-6	409	-1.46%
2021/11/18	0	0.00	8	67.09	66.80	-8	409	-1.96%
2021/11/17	1	66.90	10	66.12	67.10	-9	406	-2.21%
2021/11/16	2	66.10	10	66.13	66.00	-8	402	-1.99%
2021/11/15	16	65.88	10	65.65	66.40	6	418	1.43%
2021/11/12	4	64.90	2	65.10	64.60	2	420	0.48%
2021/11/11	15	65.46	0	0.00	65.00	15	422	3.55%
2021/11/10	8	64.96	0	0.00	64.50	8	428	1.87%
2021/11/09	2	63.55	3	63.37	64.20	-1	431	-0.23%
2021/11/08	0	0.00	13	63.27	63.10	-13	435	-2.98%
2021/11/05	3	63.83	1	63.80	63.80	2	444	0.45%
2021/11/04	3	64.60	0	0.00	64.30	3	454	0.66%
2021/11/03	12	64.92	0	0.00	64.40	12	460	2.60%
2021/11/02	5	63.32	3	63.20	62.70	2	454	0.44%
2021/11/01	7	64.41	0	0.00	64.30	7	455	1.54%
2021/10/29	4	63.78	0	0.00	63.50	4	453	0.88%
2021/10/28	10	64.18	0	0.00	63.80	10	456	2.19%
2021/10/27	8	62.99	0	0.00	63.30	8	457	1.75%
2021/10/25	3	62.33	2	62.25	62.50	1	477	0.21%
2021/10/22	2	62.75	12	62.57	62.40	-10	509	-1.96%
2021/10/21	10	61.94	0	0.00	64.10	10	541	1.85%
2021/10/20	18	61.21	0	0.00	61.30	18	555	3.24%
2021/10/19	39	61.01	0	0.00	60.80	39	570	6.84%
2021/10/18	19	60.53	10	60.00	60.10	9	618	1.46%
2021/10/15	24	59.84	14	60.14	61.00	10	628	1.59%
2021/10/14	0	0.00	2	58.60	58.90	-2	640	-0.31%
2021/10/13	0	0.00	5	59.68	58.30	-5	660	-0.76%
2021/10/12	15	59.12	29	59.21	59.90	-14	681	-2.05%
2021/10/08	3	61.00	1	60.40	60.40	2	837	0.24%
2021/10/07	9	60.24	0	0.00	60.80	9	867	1.04%
2021/10/06	31	59.46	6	59.15	58.90	25	904	2.76%
2021/10/05	36	59.41	5	58.60	59.90	31	946	3.27%
2021/10/04	0	0.00	6	60.72	60.00	-6	978	-0.61%
2021/10/01	0	0.00	4	61.08	60.90	-4	988	-0.40%
2021/09/30	10	62.30	7	62.24	62.30	3	1,023	0.29%
2021/09/29	1	61.80	7	62.33	61.80	-6	1,062	-0.56%
2021/09/28	5	62.86	8	62.53	62.90	-3	1,079	-0.28%
2021/09/27	12	63.80	8	63.91	63.50	4	1,097	0.36%
2021/09/24	9	64.53	9	64.24	64.10	0	1,170	0.00%
2021/09/23	2	64.15	18	64.84	64.20	-16	1,265	-1.26%
2021/09/22	27	64.85	14	64.69	64.40	13	1,372	0.95%
2021/09/17	192	64.72	36	65.30	65.30	156	1,379	11.31%	大買/鉅額交易
2021/09/16	22	63.19	7	63.50	63.10	15	1,380	1.09%
2021/09/15	0	0.00	6	62.80	63.50	-6	1,382	-0.43%
2021/09/14	12	63.53	15	63.00	64.00	-3	1,390	-0.22%
2021/09/13	1	63.30	20	63.56	63.90	-19	1,399	-1.36%
2021/09/10	0	0.00	19	63.34	63.50	-19	1,413	-1.34%
2021/09/09	12	63.42	15	63.34	63.40	-3	1,442	-0.21%
2021/09/08	1	62.50	25	62.98	63.00	-24	1,510	-1.59%
2021/09/07	1	64.10	21	63.68	64.10	-20	1,523	-1.31%
2021/09/06	0	0.00	25	64.40	63.60	-25	1,566	-1.60%
2021/09/03	13	65.14	11	65.35	65.10	2	1,566	0.13%
2021/09/02	0	0.00	4	65.45	64.60	-4	1,573	-0.25%
2021/09/01	25	65.34	0	0.00	65.60	25	1,573	1.59%
2021/08/31	12	64.26	10	64.28	64.60	2	1,575	0.13%
2021/08/30	7	64.80	5	64.28	64.00	2	1,583	0.13%
2021/08/26	5	63.86	21	63.50	63.50	-16	1,588	-1.01%
2021/08/25	44	64.29	1	64.60	64.60	43	1,598	2.69%
2021/08/24	36	63.08	1	62.80	62.90	35	1,607	2.18%
2021/08/23	8	62.06	5	62.02	62.10	3	1,665	0.18%
2021/08/20	13	60.94	15	61.02	60.80	-2	1,670	-0.12%
2021/08/19	3	62.63	39	61.83	61.00	-36	1,671	-2.15%
2021/08/18	9	62.64	4	62.63	64.80	5	1,666	0.30%
2021/08/17	14	62.77	15	63.36	62.70	-1	1,697	-0.06%
2021/08/16	28	63.50	18	63.68	63.30	10	1,706	0.59%
2021/08/13	12	65.39	6	65.90	65.20	6	1,714	0.35%
2021/08/12	1	66.80	1	66.30	67.00	0	1,716	0.00%
2021/08/11	1	65.80	1	66.10	65.30	0	1,726	0.00%
2021/08/10	1	66.50	27	66.82	66.20	-26	1,747	-1.49%
2021/08/09	0	0.00	13	68.35	68.00	-13	1,774	-0.73%
2021/08/06	3	68.47	24	68.53	68.50	-21	1,797	-1.17%
2021/08/05	0	0.00	8	69.38	69.10	-8	1,818	-0.44%
2021/08/04	0	0.00	10	69.12	69.40	-10	1,861	-0.54%
2021/08/03	0	0.00	30	69.18	69.00	-30	1,876	-1.60%
2021/08/02	9	68.60	20	68.53	69.00	-11	1,892	-0.58%
2021/07/30	0	0.00	20	68.81	68.30	-20	1,924	-1.04%
2021/07/29	1	68.80	9	68.68	69.60	-8	1,929	-0.41%
2021/07/28	73	70.91	30	72.44	71.20	43	1,935	2.22%
2021/07/27	9	73.90	146	75.11	73.60	-137	1,927	-7.11%	大賣/鉅額交易
2021/07/26	99	74.99	0	0.00	74.90	99	1,909	5.18%
2021/07/23	1	74.20	29	73.79	73.50	-28	1,896	-1.48%
2021/07/22	74	74.26	30	74.19	73.70	44	1,903	2.31%
2021/07/21	10	72.92	9	72.87	72.40	1	1,867	0.05%
2021/07/20	1	72.80	1	72.20	72.20	0	1,862	0.00%
2021/07/19	2	73.60	0	0.00	73.40	2	1,858	0.11%
2021/07/16	0	0.00	1	75.10	74.30	-1	1,865	-0.05%
2021/07/15	3	76.40	101	76.69	75.40	-98	1,857	-5.28%	大賣/
2021/07/14	11	73.25	0	0.00	74.10	11	1,715	0.64%
2021/07/13	28	74.13	22	73.37	72.70	6	1,696	0.35%
2021/07/12	46	73.73	7	73.00	73.10	39	1,666	2.34%
2021/07/09	31	72.76	0	0.00	72.40	31	1,627	1.91%
2021/07/08	3	71.63	3	71.83	71.60	0	1,621	0.00%
2021/07/07	7	72.71	45	72.73	71.90	-38	1,627	-2.34%
2021/07/06	7	72.19	2	72.00	72.10	5	1,603	0.31%
2021/07/05	7	71.33	2	70.65	71.00	5	1,586	0.32%
2021/07/02	14	70.16	0	0.00	70.40	14	1,610	0.87%
2021/07/01	3	72.33	49	72.26	70.80	-46	1,604	-2.87%
2021/06/30	36	72.08	16	74.43	74.90	20	1,543	1.30%
2021/06/29	22	72.69	23	71.87	70.50	-1	1,454	-0.07%
2021/06/25	1	68.50	0	0.00	68.20	1	1,358	0.07%
2021/06/24	4	68.50	1	68.40	68.50	3	1,354	0.22%
2021/06/23	12	68.58	1	68.00	68.40	11	1,362	0.81%
2021/06/22	0	0.00	18	67.74	67.50	-18	1,359	-1.32%
2021/06/21	4	68.08	16	68.29	68.00	-12	1,354	-0.89%
2021/06/18	1	69.30	31	70.38	69.50	-30	1,350	-2.22%
2021/06/17	83	71.48	45	71.26	71.10	38	1,331	2.85%
2021/06/15	29	68.73	31	71.09	71.00	-2	1,296	-0.15%
2021/06/11	1	68.40	0	0.00	68.00	1	1,263	0.08%
2021/06/10	0	0.00	1	68.70	68.60	-1	1,288	-0.08%
2021/06/09	4	68.13	4	68.40	68.40	0	1,289	0.00%
2021/06/08	10	68.13	0	0.00	68.00	10	1,305	0.77%
2021/06/07	2	67.20	8	67.19	67.20	-6	1,351	-0.44%
2021/06/04	2	68.60	0	0.00	68.60	2	1,361	0.15%
2021/06/03	11	69.06	0	0.00	69.40	11	1,382	0.80%
2021/06/02	1	68.80	0	0.00	69.00	1	1,405	0.07%
2021/05/31	44	72.55	62	72.78	70.40	-18	1,409	-1.28%
2021/05/28	10	69.14	11	69.00	69.00	-1	1,384	-0.07%
2021/05/27	6	67.27	4	67.73	67.80	2	1,396	0.14%
2021/05/26	10	67.79	9	67.73	67.70	1	1,413	0.07%
2021/05/25	21	67.27	16	67.98	67.90	5	1,428	0.35%
2021/05/24	10	64.32	0	0.00	65.00	10	1,427	0.70%
2021/05/21	1	64.40	6	65.70	64.20	-5	1,521	-0.33%
2021/05/20	0	0.00	1	64.20	63.50	-1	1,612	-0.06%
2021/05/19	2	63.80	1	63.20	64.10	1	1,638	0.06%
2021/05/18	6	62.00	3	63.70	64.90	3	1,660	0.18%
2021/05/17	5	59.74	10	62.02	59.20	-5	1,708	-0.29%
2021/05/14	0	0.00	3	65.40	65.70	-3	1,683	-0.18%
2021/05/13	2	63.00	9	63.44	64.70	-7	1,670	-0.42%
2021/05/12	25	68.60	16	70.58	63.80	9	1,655	0.54%
2021/05/11	0	0.00	12	69.60	69.30	-12	1,621	-0.74%
2021/05/10	0	0.00	6	73.18	72.60	-6	1,621	-0.37%
2021/05/07	8	73.80	0	0.00	74.60	8	1,630	0.49%
2021/05/06	4	69.70	4	69.43	67.90	0	1,609	0.00%
2021/05/05	4	69.58	1	69.00	69.00	3	1,625	0.18%
2021/05/04	11	71.19	20	71.20	70.60	-9	1,644	-0.55%
2021/05/03	0	0.00	29	75.79	74.00	-29	1,712	-1.69%
2021/04/29	0	0.00	9	78.00	77.00	-9	1,725	-0.52%
2021/04/28	27	78.36	4	78.10	78.30	23	1,766	1.30%
2021/04/27	8	76.80	0	0.00	77.00	8	1,831	0.44%
2021/04/26	0	0.00	3	76.07	76.20	-3	1,876	-0.16%
2021/04/23	1	76.20	7	76.34	75.90	-6	1,905	-0.31%
2021/04/22	10	75.82	29	77.08	75.90	-19	2,059	-0.92%
2021/04/21	11	77.77	8	78.49	77.70	3	2,205	0.14%
2021/04/20	36	78.90	19	79.32	78.90	17	2,313	0.73%
2021/04/19	5	78.16	1	78.00	78.00	4	2,368	0.17%
2021/04/16	3	77.57	0	0.00	77.60	3	2,463	0.12%
2021/04/15	0	0.00	1	77.80	77.80	-1	2,620	-0.04%
2021/04/14	0	0.00	8	78.15	77.20	-8	2,704	-0.30%
2021/04/13	7	80.50	35	79.76	78.90	-28	2,862	-0.98%
2021/04/12	2	82.00	12	80.56	80.50	-10	3,222	-0.31%
2021/04/09	0	0.00	17	82.26	81.50	-17	3,307	-0.51%
2021/04/08	89	82.14	0	0.00	81.80	89	3,406	2.61%
2021/04/07	0	0.00	1	81.00	81.10	-1	3,789	-0.03%
2021/04/06	21	81.02	0	0.00	80.70	21	4,202	0.50%
2021/03/30	1	80.60	4	81.00	80.60	-3	4,721	-0.06%
2021/03/29	0	0.00	6	80.30	80.30	-6	4,731	-0.13%
2021/03/26	0	0.00	12	80.21	80.30	-12	4,763	-0.25%
2021/03/25	0	0.00	10	79.99	79.80	-10	4,788	-0.21%
2021/03/24	3	80.03	10	80.20	80.20	-7	4,806	-0.15%
2021/03/23	0	0.00	15	80.17	80.10	-15	4,845	-0.31%
2021/03/22	3	80.43	0	0.00	81.00	3	4,879	0.06%
2021/03/19	0	0.00	1	80.20	80.20	-1	4,929	-0.02%
2021/03/18	42	81.53	33	81.29	80.80	9	4,986	0.18%
2021/03/17	21	82.52	0	0.00	81.90	21	5,036	0.42%
2021/03/16	47	83.59	10	83.21	83.00	37	5,157	0.72%
2021/03/15	0	0.00	4	82.70	82.70	-4	5,350	-0.07%
2021/03/12	7	82.20	1	82.00	82.00	6	5,361	0.11%
2021/03/11	11	83.47	8	82.70	82.50	3	5,391	0.06%
2021/03/10	1	79.60	2	80.50	79.80	-1	5,365	-0.02%
2021/03/09	2	79.00	0	0.00	80.40	2	5,410	0.04%
2021/03/04	1	83.80	2	84.60	83.80	-1	5,562	-0.02%
2021/03/03	0	0.00	2	84.70	85.80	-2	5,596	-0.04%
2021/03/02	15	85.69	2	85.40	84.50	13	5,622	0.23%
2021/02/26	38	85.00	3	85.00	85.00	35	5,899	0.59%
2021/02/25	80	86.46	0	0.00	86.10	80	6,100	1.31%
2021/02/24	60	86.63	0	0.00	85.90	60	6,128	0.98%
2021/02/23	93	88.38	0	0.00	87.80	93	6,256	1.49%
2021/02/22	67	87.38	1	86.30	86.40	66	6,191	1.07%
2021/02/19	200	84.81	0	0.00	85.60	200	6,114	3.27%	大買/鉅額交易
2021/02/18	183	83.93	1	84.00	84.40	182	6,101	2.98%	大買/鉅額交易
2021/02/17	212	82.96	7	83.79	83.80	205	6,089	3.37%	大買/鉅額交易
2021/02/05	4	79.20	0	0.00	78.60	4	6,043	0.07%
2021/02/04	23	79.69	0	0.00	78.80	23	6,118	0.38%
2021/02/03	35	79.48	0	0.00	78.70	35	6,190	0.57%
2021/02/02	4	78.83	0	0.00	78.80	4	6,258	0.06%
2021/02/01	2	77.35	0	0.00	77.50	2	6,280	0.03%
2021/01/29	2	79.75	0	0.00	78.20	2	6,289	0.03%
2021/01/28	1	80.90	0	0.00	80.70	1	6,289	0.02%
2021/01/26	0	0.00	2	83.50	81.70	-2	6,578	-0.03%
2021/01/25	22	82.47	75	83.35	84.00	-53	6,552	-0.81%
2021/01/22	0	0.00	4	81.35	81.60	-4	6,488	-0.06%
2021/01/21	0	0.00	38	81.34	81.50	-38	6,478	-0.59%
2021/01/20	0	0.00	69	83.92	81.70	-69	6,446	-1.07%
2021/01/19	0	0.00	83	86.70	86.10	-83	6,371	-1.30%
2021/01/18	0	0.00	29	85.76	86.20	-29	6,341	-0.46%
2021/01/15	5	87.10	234	89.02	87.10	-229	6,311	-3.63%	大賣/鉅額交易
2021/01/14	44	89.16	19	88.92	90.00	25	6,167	0.41%
2021/01/13	41	87.07	79	86.64	87.00	-38	6,012	-0.63%
2021/01/12	0	0.00	102	84.54	85.00	-102	5,923	-1.72%	大賣/鉅額交易
2021/01/11	6	87.00	101	87.65	87.00	-95	5,910	-1.61%	大賣/
2021/01/08	168	88.33	185	87.74	88.20	-17	5,906	-0.29%	大買/大賣/
2021/01/07	60	86.97	51	86.17	86.20	9	5,750	0.16%
2021/01/06	26	86.47	88	86.94	85.20	-62	5,673	-1.09%
2021/01/05	21	85.98	260	89.83	89.40	-239	5,501	-4.34%	大賣/鉅額交易
2021/01/04	4	84.00	170	84.55	84.00	-166	5,132	-3.23%	大賣/鉅額交易
2020/12/31	29	86.22	184	87.26	86.00	-155	5,046	-3.07%	大賣/鉅額交易
2020/12/30	239	88.52	101	88.26	88.10	138	4,932	2.80%	大買/大賣/鉅額交易
2020/12/29	276	88.42	114	88.66	90.20	162	4,520	3.58%	大買/大賣/鉅額交易
2020/12/28	57	81.16	43	81.83	82.00	14	4,111	0.34%
2020/12/25	204	80.95	21	80.98	81.00	183	4,073	4.49%	大買/鉅額交易
2020/12/24	372	80.46	64	79.99	80.90	308	4,008	7.68%	大買/鉅額交易
2020/12/23	13	75.93	50	75.58	76.20	-37	3,681	-1.00%
2020/12/22	55	76.29	2	75.65	75.00	53	3,685	1.44%
2020/12/21	35	74.60	24	75.45	75.00	11	3,674	0.30%
2020/12/18	6	77.13	22	76.90	76.20	-16	3,650	-0.44%
2020/12/17	18	77.19	24	77.07	77.10	-6	3,636	-0.16%
2020/12/16	22	77.65	14	77.31	77.70	8	3,603	0.22%
2020/12/15	11	76.08	103	76.70	76.00	-92	3,575	-2.57%	大賣/
2020/12/14	30	78.38	19	78.13	78.00	11	3,537	0.31%
2020/12/11	81	77.57	85	77.08	76.40	-4	3,480	-0.11%
2020/12/10	276	79.05	105	78.40	77.70	171	3,431	4.98%	大買/大賣/鉅額交易
2020/12/09	198	78.52	129	78.63	79.30	69	3,345	2.06%	大買/大賣/
2020/12/08	16	76.44	5	76.26	76.20	11	3,147	0.35%
2020/12/07	1	77.70	39	75.74	75.50	-38	3,138	-1.21%
2020/12/04	0	0.00	37	76.35	76.40	-37	3,107	-1.19%
2020/12/03	66	77.87	24	76.97	76.30	42	3,111	1.35%
2020/12/02	7	76.49	34	76.54	76.10	-27	3,062	-0.88%
2020/12/01	2	77.80	118	77.45	77.60	-116	3,039	-3.82%	大賣/鉅額交易
2020/11/30	37	77.64	16	77.31	76.50	21	2,949	0.71%
2020/11/27	67	77.89	0	0.00	77.20	67	2,897	2.31%
2020/11/26	13	77.48	6	77.50	77.10	7	2,860	0.24%
2020/11/25	9	77.06	288	78.07	77.50	-279	2,816	-9.90%	大賣/鉅額交易
2020/11/24	123	75.28	113	74.68	76.50	10	2,548	0.39%	大買/大賣/
2020/11/23	37	73.35	5	73.00	73.50	32	2,380	1.34%
2020/11/20	180	73.27	230	73.21	72.80	-50	2,343	-2.13%	大買/大賣/
2020/11/19	16	71.18	41	71.21	71.20	-25	2,203	-1.13%
2020/11/18	12	71.01	85	70.28	70.20	-73	2,194	-3.33%
2020/11/17	7	69.84	13	69.98	69.30	-6	2,200	-0.27%
2020/11/16	1	70.80	37	70.00	69.90	-36	2,271	-1.59%
2020/11/13	24	70.08	35	70.13	70.00	-11	2,300	-0.48%
2020/11/12	5	71.90	61	70.99	70.60	-56	2,294	-2.44%
2020/11/11	200	72.44	21	72.42	72.50	179	2,244	7.98%	大買/鉅額交易
2020/11/10	38	71.38	21	70.94	71.00	17	2,192	0.78%
2020/11/09	0	0.00	47	70.96	70.60	-47	2,161	-2.17%
2020/11/06	42	70.92	59	70.65	70.50	-17	2,155	-0.79%
2020/11/05	20	70.80	36	70.53	71.00	-16	2,161	-0.74%
2020/11/04	25	71.08	78	71.64	71.00	-53	2,163	-2.45%
2020/11/03	51	71.82	36	72.19	71.60	15	2,127	0.71%
2020/11/02	5	67.70	5	68.06	67.70	0	1,955	0.00%
2020/10/28	9	68.73	0	0.00	68.20	9	2,072	0.43%
2020/10/26	0	0.00	7	70.09	70.10	-7	2,131	-0.33%
2020/10/22	148	68.60	37	69.51	68.60	111	2,302	4.82%	大買/鉅額交易
2020/10/21	30	69.91	8	70.33	69.90	22	2,356	0.93%
2020/10/20	0	0.00	8	70.56	70.40	-8	2,412	-0.33%
2020/10/19	31	70.35	19	70.23	70.10	12	2,451	0.49%
2020/10/16	0	0.00	11	69.97	68.50	-11	2,551	-0.43%
2020/10/15	0	0.00	1	68.70	68.40	-1	2,511	-0.04%
2020/10/14	0	0.00	6	68.72	68.70	-6	2,562	-0.23%
2020/10/08	6	68.60	0	0.00	68.60	6	2,687	0.22%
2020/10/07	11	68.20	0	0.00	68.20	11	2,751	0.40%
2020/10/06	6	68.48	0	0.00	68.20	6	2,833	0.21%
2020/10/05	18	67.94	5	67.46	67.90	13	3,057	0.43%
2020/09/30	49	66.79	0	0.00	67.00	49	3,089	1.59%
2020/09/29	26	67.60	0	0.00	66.30	26	3,128	0.83%
2020/09/24	0	0.00	14	65.95	65.30	-14	3,328	-0.42%
2020/09/23	0	0.00	3	67.60	67.40	-3	3,346	-0.09%
2020/09/15	5	70.50	91	70.74	70.50	-86	3,696	-2.33%
2020/09/08	12	69.30	0	0.00	69.00	12	3,944	0.30%
2020/09/04	18	69.02	0	0.00	68.90	18	4,108	0.44%
2020/09/02	41	69.71	0	0.00	69.50	41	4,307	0.95%
2020/09/01	2	70.05	0	0.00	70.00	2	4,426	0.05%
2020/08/28	27	70.24	6	69.87	70.10	21	4,942	0.42%
2020/08/27	47	70.48	0	0.00	70.20	47	5,114	0.92%
2020/08/25	1	67.90	0	0.00	67.80	1	6,046	0.02%
2020/08/24	0	0.00	5	66.20	66.90	-5	6,090	-0.08%
2020/08/21	0	0.00	59	67.12	67.30	-59	6,135	-0.96%
2020/08/19	0	0.00	58	74.65	72.00	-58	6,223	-0.93%
2020/08/18	26	75.87	4	75.75	75.20	22	6,286	0.35%
2020/08/17	10	76.30	0	0.00	75.60	10	6,388	0.16%
2020/08/14	5	75.00	78	74.42	75.00	-73	6,440	-1.13%
2020/08/13	0	0.00	22	74.62	74.40	-22	6,579	-0.33%
2020/08/11	0	0.00	87	74.14	73.30	-87	6,804	-1.28%
2020/08/10	0	0.00	46	74.86	74.00	-46	7,125	-0.65%
2020/08/07	55	77.62	0	0.00	75.80	55	7,711	0.71%
2020/08/04	9	73.74	22	73.74	73.60	-13	7,894	-0.16%
2020/08/03	50	74.60	0	0.00	73.90	50	7,996	0.63%
2020/07/31	10	73.04	0	0.00	73.00	10	8,047	0.12%
2020/07/29	66	71.98	8	71.80	71.20	58	8,500	0.68%
2020/07/28	69	75.71	74	74.97	72.60	-5	8,570	-0.06%
2020/07/27	117	78.60	0	0.00	78.00	117	9,219	1.27%	大買/鉅額交易
2020/07/24	158	80.12	0	0.00	77.50	158	9,298	1.70%	大買/鉅額交易
2020/07/23	34	80.42	0	0.00	79.10	34	9,437	0.36%
2020/07/22	1	80.60	14	80.00	81.00	-13	9,601	-0.14%
2020/07/21	7	77.93	23	77.80	78.00	-16	9,597	-0.17%
2020/07/20	6	75.70	0	0.00	77.00	6	9,780	0.06%
2020/07/17	0	0.00	118	75.46	74.50	-118	9,995	-1.18%	大賣/鉅額交易
2020/07/16	0	0.00	3	76.43	76.40	-3	10,123	-0.03%
2020/07/15	18	79.00	0	0.00	76.30	18	10,365	0.17%
2020/07/14	13	79.89	1	78.70	77.90	12	10,695	0.11%
2020/07/13	5	78.86	68	77.75	78.30	-63	10,999	-0.57%
2020/07/10	17	80.79	0	0.00	78.90	17	11,486	0.15%
2020/07/09	11	79.82	0	0.00	79.50	11	11,559	0.10%
2020/07/08	12	79.63	7	79.83	79.30	5	11,739	0.04%
2020/07/07	46	80.17	32	79.63	79.10	14	12,027	0.12%
2020/07/06	75	78.95	0	0.00	79.70	75	12,168	0.62%
2020/07/03	10	77.05	0	0.00	76.50	10	12,268	0.08%
2020/07/02	11	76.34	53	75.96	76.30	-42	12,340	-0.34%
2020/07/01	22	76.91	0	0.00	76.30	22	12,348	0.18%
2020/06/30	38	75.49	34	76.28	76.20	4	12,353	0.03%
2020/06/29	4	77.90	4	78.00	77.90	0	12,294	0.00%
2020/06/24	13	79.00	4	80.80	79.00	9	12,309	0.07%
2020/06/23	18	79.89	0	0.00	79.90	18	12,360	0.15%
2020/06/16	0	0.00	22	79.12	79.50	-22	12,560	-0.18%
2020/06/15	23	80.23	69	79.01	77.80	-46	12,619	-0.36%
2020/06/12	0	0.00	15	77.22	79.30	-15	12,718	-0.12%
2020/06/11	6	78.20	60	80.05	78.20	-54	12,825	-0.42%
2020/06/08	19	82.13	0	0.00	81.10	19	13,070	0.15%
2020/06/05	41	83.13	21	83.46	83.20	20	13,096	0.15%
2020/06/04	10	84.89	4	83.20	84.30	6	13,147	0.05%
2020/06/03	44	82.83	4	82.30	82.20	40	12,919	0.31%
2020/06/02	119	83.06	40	81.82	81.00	79	12,796	0.62%	大買/
2020/06/01	0	0.00	31	78.99	85.80	-31	12,510	-0.25%
2020/05/27	16	77.05	0	0.00	77.40	16	12,369	0.13%
2020/05/26	50	77.87	0	0.00	76.00	50	12,467	0.40%
2020/05/25	94	75.82	0	0.00	77.20	94	12,610	0.75%
2020/05/22	6	75.90	6	78.20	75.90	0	12,895	0.00%
2020/05/21	6	78.30	14	78.35	78.30	-8	12,940	-0.06%
2020/05/20	6	78.10	153	79.16	78.10	-147	13,072	-1.12%	大賣/鉅額交易
2020/05/19	0	0.00	5	79.40	77.90	-5	13,057	-0.04%
2020/05/18	5	77.60	5	81.40	77.60	0	13,131	0.00%
2020/05/15	6	81.40	6	82.00	81.40	0	13,298	0.00%
2020/05/14	0	0.00	6	80.12	79.30	-6	13,215	-0.05%
2020/05/12	7	78.60	0	0.00	77.30	7	13,038	0.05%
2020/05/11	0	0.00	11	78.56	76.50	-11	13,107	-0.08%
2020/05/08	0	0.00	61	78.36	78.90	-61	13,401	-0.46%
2020/05/07	5	80.00	278	79.16	80.00	-273	13,601	-2.01%	大賣/鉅額交易
2020/05/06	5	79.50	6	80.15	79.50	-1	13,764	-0.01%
2020/05/05	5	80.10	202	81.87	80.10	-197	14,011	-1.41%	大賣/鉅額交易
2020/05/04	48	79.73	14	78.43	79.10	34	14,227	0.24%
2020/04/30	256	85.33	138	82.42	80.50	118	14,456	0.82%	大買/大賣/鉅額交易
2020/04/29	100	78.76	8	77.60	79.00	92	13,885	0.66%
2020/04/28	6	77.70	59	77.78	77.70	-53	13,932	-0.38%
2020/04/27	42	78.40	50	77.88	78.20	-8	13,895	-0.06%
2020/04/24	45	78.09	13	77.85	77.40	32	13,810	0.23%
2020/04/23	0	0.00	47	78.56	77.30	-47	13,978	-0.34%
2020/04/22	6	78.90	83	77.85	78.90	-77	14,162	-0.54%
2020/04/21	64	76.78	22	77.49	76.00	42	14,053	0.30%
2020/04/20	71	78.87	26	78.22	78.40	45	14,224	0.32%
2020/04/17	105	76.00	63	78.94	77.30	42	14,094	0.30%	大買/
2020/04/16	51	77.50	32	77.59	78.50	19	13,972	0.14%
2020/04/15	0	0.00	23	76.33	75.70	-23	13,892	-0.17%
2020/04/14	0	0.00	11	71.01	73.50	-11	13,670	-0.08%
2020/04/13	0	0.00	26	69.43	69.00	-26	13,684	-0.19%
2020/04/10	26	71.40	0	0.00	71.10	26	14,070	0.18%
2020/04/09	0	0.00	36	67.67	66.30	-36	14,084	-0.26%
2020/04/08	0	0.00	17	65.24	65.60	-17	13,887	-0.12%
2020/04/06	0	0.00	3	53.77	54.30	-3	13,970	-0.02%
2020/04/01	0	0.00	17	52.14	52.50	-17	13,987	-0.12%
2020/03/31	1	53.90	0	0.00	51.60	1	14,059	0.01%
2020/03/30	9	52.60	18	50.96	52.60	-9	14,123	-0.06%
2020/03/27	9	52.60	9	55.80	52.60	0	14,310	0.00%
2020/03/26	9	54.20	13	53.15	54.20	-4	14,259	-0.03%
2020/03/25	11	53.60	15	53.83	53.60	-4	14,437	-0.03%
2020/03/24	18	50.26	11	49.20	50.90	7	14,340	0.05%
2020/03/23	9	47.00	44	47.28	47.00	-35	14,269	-0.25%
2020/03/20	0	0.00	39	49.93	50.20	-39	14,213	-0.27%
2020/03/18	10	51.50	19	53.83	51.50	-9	13,945	-0.06%
2020/03/17	49	54.76	0	0.00	54.20	49	13,825	0.35%
2020/03/16	9	53.50	9	58.40	53.50	0	13,703	0.00%
2020/03/11	1	71.70	3	69.77	68.80	-2	13,442	-0.01%
2020/03/10	3	65.10	0	0.00	71.30	3	13,725	0.02%
2020/03/06	6	74.30	7	75.00	74.30	-1	13,699	-0.01%
2020/03/05	0	0.00	2	76.15	75.80	-2	13,640	-0.01%
2020/03/04	0	0.00	35	74.88	75.00	-35	13,544	-0.26%
2020/03/03	8	76.50	17	77.68	76.50	-9	13,423	-0.07%
2020/03/02	7	76.60	8	70.30	76.60	-1	13,252	-0.01%
2020/02/27	106	74.85	5	74.34	72.40	101	12,995	0.78%	大買/鉅額交易
2020/02/26	59	77.22	28	78.31	76.80	31	12,770	0.24%
2020/02/25	9	79.50	75	81.34	79.50	-66	12,541	-0.53%
2020/02/24	10	80.42	14	78.32	80.70	-4	12,141	-0.03%
2020/02/21	8	78.54	25	79.14	78.40	-17	11,982	-0.14%
2020/02/20	3	78.00	20	78.90	78.00	-17	11,771	-0.14%
2020/02/19	123	78.24	14	77.66	78.90	109	11,627	0.94%	大買/鉅額交易
2020/02/18	0	0.00	17	80.00	77.70	-17	11,434	-0.15%
2020/02/17	9	77.60	10	78.70	77.60	-1	11,102	-0.01%
2020/02/14	4	75.93	42	76.34	77.90	-38	10,866	-0.35%
2020/02/13	0	0.00	28	74.69	73.80	-28	10,476	-0.27%
2020/02/12	3	75.47	35	75.14	75.40	-32	10,345	-0.31%
2020/02/11	8	76.21	7	76.74	75.40	1	10,135	0.01%
2020/02/10	30	75.53	19	75.54	75.50	11	9,728	0.11%
2020/02/07	23	75.41	8	75.91	74.30	15	9,426	0.16%
2020/02/06	29	76.10	0	0.00	76.20	29	9,181	0.32%
2020/02/05	1	73.00	14	72.80	72.40	-13	8,795	-0.15%
2020/02/04	1	67.60	161	68.89	71.20	-160	8,214	-1.95%	大賣/鉅額交易
2020/02/03	97	61.84	61	62.36	64.80	36	7,846	0.46%
2020/01/31	38	63.51	18	63.88	63.30	20	7,660	0.26%
2020/01/30	105	62.39	8	63.00	61.70	97	7,472	1.30%	大買/
2020/01/20	8	68.50	44	68.37	68.50	-36	7,303	-0.49%
2020/01/17	12	68.33	32	68.78	68.40	-20	7,163	-0.28%
2020/01/16	2	64.10	2	65.75	67.40	0	6,857	0.00%
2020/01/15	5	64.20	11	64.14	63.50	-6	6,441	-0.09%
2020/01/14	2	63.15	11	64.25	64.90	-9	6,289	-0.14%
2020/01/13	1	61.50	4	60.38	60.50	-3	5,946	-0.05%
2020/01/10	0	0.00	8	62.16	61.00	-8	5,829	-0.14%
2020/01/09	11	62.90	56	61.26	62.90	-45	5,595	-0.80%
2020/01/08	0	0.00	21	59.97	59.90	-21	5,344	-0.39%
2020/01/07	11	61.17	178	59.62	57.80	-167	5,034	-3.32%	大賣/鉅額交易
2020/01/06	1	58.50	54	61.99	64.00	-53	4,747	-1.12%
2019/12/26	1	51.00	1	49.35	49.35	0	3,494	0.00%
2019/12/23	0	0.00	2	48.15	48.10	-2	3,090	-0.06%
2019/12/20	0	0.00	104.8	48.56	48.55	-104.8	3,215	-3.26%	大賣/鉅額交易
2019/12/19	2	46.00	0	0.00	46.00	2	2,992	0.07%
2019/12/18	4	45.93	0	0.00	45.85	4	3,002	0.13%
2019/12/09	1	48.75	8	48.90	48.90	-7	3,301	-0.21%
2019/12/06	0	0.00	4.5	48.62	48.75	-4.5	3,717	-0.12%
2019/12/05	0	0.00	1	50.00	47.80	-1	3,849	-0.03%
2019/12/04	0	0.00	6	47.50	49.60	-6	3,425	-0.18%
2019/12/03	291	43.57	3	42.40	45.10	288	3,155	9.13%	大買/鉅額交易
2019/12/02	0	0.00	3.8	41.67	41.00	-3.8	3,108	-0.12%
2019/11/29	0	0.00	1	42.00	42.00	-1	3,116	-0.03%
2019/11/28	0	0.00	1	42.80	42.40	-1	3,121	-0.03%
2019/11/27	1	41.60	0	0.00	42.40	1	3,112	0.03%
2019/11/26	7	41.55	1	41.90	41.55	6	3,128	0.19%
2019/11/25	5	41.05	4.3	41.09	41.05	0.8	3,126	0.02%
2019/11/22	1	41.20	5	41.25	41.25	-4	3,154	-0.13%
2019/11/21	5	41.18	2.5	41.16	41.15	2.5	3,171	0.08%
2019/11/20	1	41.60	1	41.45	41.45	0	3,187	0.00%
2019/11/19	6	41.15	2	41.38	41.15	4	3,207	0.12%
2019/11/18	1	40.65	0	0.00	41.45	1	3,216	0.03%
2019/11/15	0	0.00	1	40.60	40.60	-1	3,242	-0.03%
2019/11/14	0	0.00	1	40.35	40.50	-1	3,279	-0.03%
2019/11/13	0	0.00	3	40.22	40.30	-3	3,323	-0.09%
2019/11/12	18	38.90	1	39.50	39.50	17	3,352	0.51%
2019/11/11	16	38.59	0	0.00	37.80	16	3,420	0.47%
2019/11/08	16	40.44	2.8	40.30	40.40	13.3	3,446	0.38%
2019/11/07	0	0.00	1	39.90	39.90	-1	3,466	-0.03%
2019/11/06	0	0.00	2	41.23	40.85	-2	3,498	-0.06%
2019/11/04	0	0.00	1.8	40.08	40.10	-1.8	3,570	-0.05%
2019/11/01	0	0.00	2	39.93	39.70	-2	3,576	-0.06%
2019/10/31	0	0.00	1	40.50	40.50	-1	3,583	-0.03%
2019/10/30	0	0.00	1	41.75	41.75	-1	3,593	-0.03%
2019/10/29	1	43.00	0	0.00	41.75	1	3,617	0.03%
2019/10/28	1	43.40	1	42.70	42.70	0	3,632	0.00%
2019/10/22	0	0.00	1	44.00	44.00	-1	3,686	-0.03%
2019/10/21	0	0.00	1	44.60	44.15	-1	3,682	-0.03%
2019/10/18	19.1	44.59	128	44.58	44.60	-108.9	3,663	-2.97%	大賣/鉅額交易
2019/10/17	97	42.76	0	0.00	43.10	97	3,630	2.67%
2019/10/16	5	42.75	1	45.40	42.75	4	3,601	0.11%
2019/10/15	14	45.55	0	0.00	45.05	14	3,560	0.39%
2019/10/14	11	46.30	0	0.00	45.00	11	3,521	0.31%
2019/10/09	26	46.86	4	47.03	46.70	22	3,502	0.63%
2019/10/08	6	46.90	0	0.00	46.90	6	3,512	0.17%
2019/09/25	0	0.00	9	35.80	35.80	-9	3,339	-0.27%
2019/09/24	4	36.20	0	0.00	36.20	4	3,331	0.12%
2019/09/23	0	0.00	2	37.53	37.15	-2	3,304	-0.06%
2019/09/20	0	0.00	5	37.77	37.80	-5	3,291	-0.15%
2019/09/19	4	37.85	2	38.13	37.85	2	3,275	0.06%
2019/09/17	0	0.00	11	38.88	38.90	-11	3,216	-0.34%
2019/09/16	0	0.00	3	38.33	38.10	-3	3,047	-0.10%
2019/09/12	177	37.88	2	37.85	37.70	175	3,072	5.70%	大買/鉅額交易
2019/09/11	11	37.48	0	0.00	37.50	11	3,055	0.36%
2019/09/10	58	37.08	2	37.13	37.35	56	3,051	1.84%
2019/09/09	157	37.89	1	37.75	37.75	156	3,030	5.15%	大買/鉅額交易
2019/09/06	236	37.57	2	37.88	37.45	234	2,982	7.85%	大買/鉅額交易
2019/09/05	153	38.15	7	38.24	38.15	146	2,919	5.00%	大買/鉅額交易
2019/09/04	1	37.20	1	37.90	37.85	0	2,752	0.00%
2019/09/03	8	37.60	5	37.45	37.45	3	2,680	0.11%
2019/09/02	2	36.95	15	37.31	38.55	-13	2,557	-0.51%
2019/08/30	111	35.34	2	34.78	36.15	109	2,079	5.24%	大買/鉅額交易
2019/08/29	65	32.84	0	0.00	32.90	65	1,746	3.72%
2019/08/28	8	33.11	7	33.15	33.10	1	1,739	0.06%
2019/08/27	1	32.60	2	32.68	32.60	-1	1,718	-0.06%
2019/08/26	5	32.62	10	32.71	32.60	-5	1,718	-0.29%
2019/08/23	4	33.93	2	34.03	33.95	2	1,694	0.12%
2019/08/22	0	0.00	1	33.65	33.65	-1	1,685	-0.06%
2019/08/21	3	33.42	0	0.00	33.50	3	1,667	0.18%
2019/08/20	1	33.40	3	33.08	33.00	-2	1,641	-0.12%
2019/08/19	4	33.13	7	33.35	33.35	-3	1,624	-0.18%
2019/08/16	0	0.00	10	32.56	32.60	-10	1,610	-0.62%
2019/08/15	8	31.56	4	32.00	32.00	4	1,596	0.25%
2019/08/14	11	33.28	0	0.00	32.70	11	1,595	0.69%
2019/08/13	5	32.97	2	32.98	33.05	3	1,572	0.19%
2019/08/12	90	33.11	2	33.10	33.15	88	1,571	5.60%
2019/08/08	4	32.70	13	32.81	33.05	-9	1,547	-0.58%
2019/08/07	9	32.87	4	32.63	32.20	5	1,527	0.33%
2019/08/06	20	33.15	9	33.15	33.40	11	1,501	0.73%
2019/08/05	4	35.15	13	35.83	34.40	-9	1,472	-0.61%
2019/08/02	4	38.93	11	37.70	37.00	-7	1,408	-0.50%
2019/08/01	15	39.64	12	39.85	39.50	3	1,373	0.22%
2019/07/31	5	40.79	21	40.04	40.20	-16	1,367	-1.17%
2019/07/30	4	41.09	60	41.78	40.85	-56	1,333	-4.20%
2019/07/29	7	40.56	29	40.52	40.50	-22	1,249	-1.76%
2019/07/26	0	0.00	15	40.34	40.40	-15	1,245	-1.20%
2019/07/25	1	40.50	113	40.47	40.50	-112	1,240	-9.03%	大賣/鉅額交易
2019/07/24	0	0.00	103	40.98	40.95	-103	1,230	-8.37%	大賣/鉅額交易
2019/07/23	101	40.64	42	40.77	40.50	59	1,240	4.76%	大買/
2019/07/22	0	0.00	33	39.98	39.95	-33	1,221	-2.70%
2019/07/19	30	41.08	20	41.10	40.60	10	1,230	0.81%
2019/07/18	6	41.26	48	41.98	41.25	-42	1,226	-3.43%
2019/07/17	0	0.00	37	43.14	42.65	-37	1,250	-2.96%
2019/07/16	1	43.70	41	44.31	43.70	-40	1,239	-3.23%
2019/07/15	0	0.00	9	44.37	44.40	-9	1,251	-0.72%
2019/07/12	5	45.03	0	0.00	45.00	5	1,305	0.38%
2019/07/11	0	0.00	3	45.08	44.85	-3	1,397	-0.21%
2019/07/10	4	45.30	4	45.09	45.25	0	1,415	0.00%
2019/07/09	1	44.80	30	44.94	44.80	-29	1,436	-2.02%
2019/07/08	1	46.70	16	45.97	45.90	-15	1,455	-1.03%
2019/07/05	4	46.93	34	46.98	46.60	-30	1,538	-1.95%
2019/07/04	9	48.10	54	47.68	47.25	-45	1,570	-2.87%
2019/07/03	13	46.60	26	46.32	46.00	-13	1,650	-0.79%
2019/07/02	35	46.71	5	46.75	46.80	30	1,667	1.80%
2019/07/01	7	46.27	14	46.45	46.20	-7	1,683	-0.42%
2019/06/28	6	45.41	2	45.55	45.40	4	1,686	0.24%
2019/06/27	1	45.00	5	45.02	45.00	-4	1,735	-0.23%
2019/06/26	0	0.00	4	47.16	47.00	-4	1,886	-0.21%
2019/06/25	2	46.85	0	0.00	46.85	2	1,897	0.11%
2019/06/24	5	47.80	0	0.00	47.80	5	1,922	0.26%
2019/06/21	0	0.00	15	48.25	48.50	-15	1,964	-0.76%
2019/06/19	0	0.00	8	46.50	46.50	-8	2,221	-0.36%
2019/06/18	8	45.25	61	46.18	45.25	-53	2,231	-2.37%
2019/06/17	0	0.00	20	46.13	46.05	-20	2,245	-0.89%
2019/06/14	27	45.95	13	45.94	45.60	14	2,298	0.61%
2019/06/13	3	45.13	8	45.11	45.25	-5	2,323	-0.22%
2019/06/12	12	46.00	0	0.00	45.15	12	2,375	0.51%
2019/06/11	0	0.00	6	45.50	45.50	-6	2,387	-0.25%
2019/06/10	0	0.00	5	44.70	44.70	-5	2,389	-0.21%
2019/06/06	0	0.00	43	42.95	42.55	-43	2,403	-1.79%
2019/06/05	0	0.00	16	44.33	44.05	-16	2,420	-0.66%
2019/06/04	0	0.00	6	44.00	44.00	-6	2,437	-0.25%
2019/06/03	0	0.00	2	44.58	44.30	-2	2,455	-0.08%
2019/05/31	1	45.00	0	0.00	44.80	1	2,509	0.04%
2019/05/30	1	44.40	2	44.30	44.30	-1	2,526	-0.04%
2019/05/28	2	43.55	0	0.00	43.60	2	2,631	0.08%
2019/05/27	10	43.31	0	0.00	43.30	10	2,669	0.37%
2019/05/24	3	44.33	0	0.00	44.05	3	2,687	0.11%
2019/05/23	9	44.10	0	0.00	44.25	9	2,734	0.33%
2019/05/22	7	45.74	0	0.00	45.70	7	2,786	0.25%
2019/05/21	28	46.20	4	46.30	46.30	24	2,848	0.84%
2019/05/20	0	0.00	28	45.96	45.40	-28	2,891	-0.97%
2019/05/17	7	45.71	0	0.00	45.60	7	3,023	0.23%
2019/05/16	24	45.18	11	46.50	45.00	13	3,070	0.42%
2019/05/14	8	45.03	14	46.64	46.70	-6	3,393	-0.18%
2019/05/13	37	45.12	2	46.30	44.75	35	3,457	1.01%
2019/05/10	0	0.00	16	47.82	47.80	-16	3,440	-0.47%
2019/05/09	0	0.00	5	48.31	48.20	-5	3,436	-0.15%
2019/05/08	0	0.00	10	49.39	49.45	-10	3,424	-0.29%
2019/05/07	0	0.00	18	50.56	50.50	-18	3,447	-0.52%
2019/05/06	0	0.00	1	50.40	50.50	-1	3,485	-0.03%
2019/05/03	1	52.00	0	0.00	51.90	1	3,479	0.03%
2019/05/02	0	0.00	3	51.90	51.90	-3	3,486	-0.09%
2019/04/29	1	51.10	15	51.09	51.10	-14	3,520	-0.40%
2019/04/25	1	54.20	21	54.31	54.30	-20	3,529	-0.57%
2019/04/24	8	55.70	0	0.00	55.70	8	3,526	0.23%
2019/04/23	27	56.94	3	57.70	56.90	24	3,542	0.68%
2019/04/22	0	0.00	10	57.70	57.10	-10	3,511	-0.28%
2019/04/19	0	0.00	23	57.47	57.50	-23	3,557	-0.65%
2019/04/18	4	57.35	0	0.00	56.80	4	3,591	0.11%
2019/04/17	2	58.80	1	58.20	58.40	1	3,683	0.03%
2019/04/16	0	0.00	25	57.50	57.60	-25	3,608	-0.69%
2019/04/15	0	0.00	12	57.17	57.20	-12	3,613	-0.33%
2019/04/12	0	0.00	1	57.00	56.90	-1	3,662	-0.03%
2019/04/11	27	57.70	45	59.02	57.70	-18	3,678	-0.49%
2019/04/10	29	58.49	57	58.10	58.50	-28	3,618	-0.77%
2019/04/09	24	58.74	28	57.92	58.10	-4	3,600	-0.11%
2019/04/08	26	56.54	1	56.70	56.50	25	3,523	0.71%
2019/04/03	15	57.10	6	57.38	57.00	9	3,540	0.25%
2019/04/02	16	56.38	0	0.00	56.20	16	3,538	0.45%
2019/04/01	3	56.73	0	0.00	56.60	3	3,536	0.08%
2019/03/29	30	57.73	42	59.57	57.70	-12	3,503	-0.34%
2019/03/28	3	57.00	6	57.00	56.80	-3	3,412	-0.09%
2019/03/27	26	56.96	1	56.60	57.00	25	3,443	0.73%
2019/03/26	6	56.50	4	56.50	56.40	2	3,465	0.06%
2019/03/25	1	56.40	4	55.98	55.80	-3	3,464	-0.09%
2019/03/22	0	0.00	2	58.10	58.10	-2	3,431	-0.06%
2019/03/21	9	55.04	0	0.00	55.00	9	3,247	0.28%
2019/03/20	0	0.00	1	55.70	54.80	-1	3,327	-0.03%
2019/03/19	5	54.06	6	53.70	54.80	-1	3,399	-0.03%
2019/03/18	6	53.30	1	53.80	53.30	5	3,393	0.15%
2019/03/15	8	53.23	68	53.03	53.30	-60	3,460	-1.73%
2019/03/14	0	0.00	69	52.13	51.90	-69	3,497	-1.97%
2019/03/12	0	0.00	130	52.54	51.70	-130	3,773	-3.44%	大賣/鉅額交易
2019/03/11	2	51.85	40	52.50	52.50	-38	4,041	-0.94%
2019/03/08	0	0.00	22	50.36	50.70	-22	4,103	-0.54%
2019/03/07	0	0.00	40	51.69	51.40	-40	4,166	-0.96%
2019/03/06	437	53.04	91	52.84	52.40	346	4,376	7.91%	大買/鉅額交易
2019/03/05	0	0.00	56	52.03	52.10	-56	4,541	-1.23%
2019/03/04	5	52.62	26	52.80	52.80	-21	4,580	-0.46%
2019/02/27	0	0.00	193	52.59	52.60	-193	4,591	-4.20%	大賣/鉅額交易
2019/02/26	0	0.00	1	56.20	55.30	-1	4,562	-0.02%
2019/02/25	0	0.00	13	56.11	55.50	-13	4,655	-0.28%
2019/02/22	18	57.10	28	56.78	55.60	-10	4,717	-0.21%
2019/02/21	2	56.60	10	55.75	56.40	-8	4,747	-0.17%
2019/02/20	0	0.00	13	57.58	56.50	-13	4,785	-0.27%
2019/02/19	0	0.00	3	56.40	56.80	-3	4,923	-0.06%
2019/02/18	31	57.21	106	58.42	57.20	-75	4,912	-1.53%	大賣/
2019/02/15	16	55.81	120	56.24	55.80	-104	4,835	-2.15%	大賣/鉅額交易
2019/02/14	1	58.20	51	58.82	58.10	-50	4,841	-1.03%
2019/02/13	35	56.44	64	57.73	59.80	-29	4,812	-0.60%
2019/02/12	52	54.08	0	0.00	54.40	52	4,667	1.11%
2019/02/11	34	52.03	14	51.70	52.00	20	4,735	0.42%
2019/01/30	2	51.85	1	52.00	51.50	1	4,866	0.02%
2019/01/29	27	51.86	0	0.00	51.70	27	4,972	0.54%
2019/01/28	110	52.60	22	52.50	52.50	88	5,122	1.72%	大買/
2019/01/25	29	52.12	0	0.00	52.00	29	5,402	0.54%
2019/01/24	4	51.53	48	51.24	51.10	-44	5,534	-0.79%
2019/01/23	24	51.19	1	50.70	51.60	23	5,643	0.41%
2019/01/22	9	51.42	3	51.60	51.00	6	5,724	0.10%
2019/01/21	43	51.60	6	52.37	51.60	37	5,781	0.64%
2019/01/18	6	51.45	0	0.00	51.60	6	5,860	0.10%
2019/01/17	11	51.03	0	0.00	50.90	11	5,940	0.19%
2019/01/16	40	51.25	0	0.00	51.50	40	5,994	0.67%
2019/01/15	39	51.01	0	0.00	50.90	39	6,061	0.64%
2019/01/14	0	0.00	34	49.80	49.80	-34	6,085	-0.56%
2019/01/11	24	51.45	48	51.80	50.70	-24	6,151	-0.39%
2019/01/10	35	50.87	34	51.94	50.80	1	6,178	0.02%
2019/01/09	108	52.44	80	53.49	51.80	28	6,290	0.45%	大買/
2019/01/08	11	49.51	0	0.00	49.55	11	6,309	0.17%
2019/01/07	0	0.00	1	49.20	49.20	-1	6,421	-0.02%
2019/01/04	101	46.40	2	45.20	48.25	99	6,580	1.50%	大買/
2019/01/03	79	48.34	53	49.66	47.70	26	6,578	0.40%
2019/01/02	2	51.60	77	50.62	49.75	-75	6,689	-1.12%
2018/12/28	0	0.00	59	51.07	50.90	-59	6,866	-0.86%
2018/12/27	2	52.00	5	51.74	50.70	-3	7,028	-0.04%
2018/12/26	31	49.73	77	52.15	49.45	-46	7,125	-0.65%
2018/12/25	12	51.48	11	51.42	51.40	1	7,189	0.01%
2018/12/24	51	52.78	70	52.28	52.80	-19	7,257	-0.26%
2018/12/21	56	51.75	58	52.91	53.30	-2	7,426	-0.03%
2018/12/20	45	51.33	74	52.81	51.30	-29	7,469	-0.39%
2018/12/19	4	53.60	32	53.49	53.60	-28	7,560	-0.37%
2018/12/18	4	52.83	40	53.17	52.60	-36	7,636	-0.47%
2018/12/17	35	54.38	0	0.00	54.30	35	7,786	0.45%
2018/12/14	49	54.58	3	55.20	54.80	46	7,959	0.58%
2018/12/13	32	55.93	133	56.25	55.80	-101	8,155	-1.24%	大賣/鉅額交易
2018/12/12	1	55.80	32	56.63	57.90	-31	8,185	-0.38%
2018/12/11	59	54.17	30	54.27	54.30	29	8,208	0.35%
2018/12/10	28	53.77	28	55.34	53.60	0	8,326	0.00%
2018/12/07	31	57.74	35	58.04	57.90	-4	8,443	-0.05%
2018/12/06	53	59.03	118	59.33	56.70	-65	8,542	-0.76%	大賣/
2018/12/05	89	61.99	118	62.12	62.80	-29	8,456	-0.34%	大賣/
2018/12/04	0	0.00	72	63.28	62.90	-72	8,489	-0.85%
2018/11/30	51	55.90	2	55.80	55.90	49	8,382	0.58%
2018/11/29	0	0.00	156	56.50	55.20	-156	8,375	-1.86%	大賣/鉅額交易
2018/11/28	22	57.03	23	57.33	57.00	-1	8,290	-0.01%
2018/11/27	155	52.76	57	52.09	53.50	98	8,241	1.19%	大買/
2018/11/26	15	51.81	12	52.28	51.80	3	8,322	0.04%
2018/11/23	96	51.07	27	51.88	50.80	69	8,561	0.81%
2018/11/22	65	51.14	144	54.07	51.00	-79	8,652	-0.91%	大賣/
2018/11/21	31	52.89	3	52.50	53.20	28	8,697	0.32%
2018/11/20	14	52.34	3	51.90	51.80	11	8,820	0.12%
2018/11/19	9	52.50	36	51.85	52.50	-27	8,847	-0.31%
2018/11/16	0	0.00	44	52.42	50.80	-44	8,893	-0.49%
2018/11/15	29	49.85	16	49.67	49.85	13	8,787	0.15%
2018/11/14	3	49.00	141	50.18	49.00	-138	8,836	-1.56%	大賣/鉅額交易
2018/11/13	66	46.52	0	0.00	49.30	66	8,920	0.74%
2018/11/12	9	48.20	38	49.03	48.20	-29	9,125	-0.32%
2018/11/09	1	50.30	3	49.97	50.90	-2	9,314	-0.02%
2018/11/08	7	51.40	76	51.90	49.50	-69	9,545	-0.72%
2018/11/07	50	48.58	14	48.01	50.60	36	9,471	0.38%
2018/11/06	8	51.30	32	50.80	47.10	-24	9,415	-0.25%
2018/11/05	114	52.37	109	51.04	51.00	5	9,376	0.05%	大買/大賣/
2018/11/02	29	53.58	205	52.93	52.80	-176	9,289	-1.89%	大賣/鉅額交易
2018/11/01	19	49.04	1	48.50	49.50	18	9,016	0.20%
2018/10/31	65	45.10	22	44.16	45.00	43	8,874	0.48%
2018/10/30	5	41.70	99	42.52	41.85	-94	8,782	-1.07%
2018/10/29	96	43.61	120	44.00	44.10	-24	8,758	-0.27%	大賣/
2018/10/26	177	43.35	9	44.04	43.20	168	8,751	1.92%	大買/鉅額交易
2018/10/25	236	43.69	0	0.00	42.60	236	8,670	2.72%	大買/鉅額交易
2018/10/24	151	47.72	0	0.00	46.55	151	8,806	1.71%	大買/鉅額交易
2018/10/23	57	48.51	24	51.85	48.30	33	8,802	0.37%
2018/10/22	25	51.89	0	0.00	52.00	25	9,000	0.28%
2018/10/19	41	50.87	41	50.43	51.50	0	9,314	0.00%
2018/10/18	29	53.19	0	0.00	53.40	29	9,326	0.31%
2018/10/17	6	54.57	61	56.12	52.90	-55	9,392	-0.59%
2018/10/16	1	52.30	163	54.59	54.80	-162	9,491	-1.71%	大賣/鉅額交易
2018/10/15	65	52.00	98	52.36	52.70	-33	9,571	-0.34%
2018/10/12	116	50.30	15	49.29	50.60	101	9,774	1.03%	大買/鉅額交易
2018/10/11	17	49.19	7	49.25	48.90	10	9,842	0.10%
2018/10/09	153	54.75	18	55.04	54.30	135	9,977	1.35%	大買/鉅額交易
2018/10/08	313	54.38	9	56.94	54.60	304	9,968	3.05%	大買/鉅額交易
2018/10/05	310	56.65	9	55.80	55.80	301	10,048	3.00%	大買/鉅額交易
2018/10/04	46	60.92	13	63.10	60.70	33	10,168	0.32%
2018/10/03	60	62.82	4	63.43	62.30	56	10,254	0.55%
2018/10/02	36	67.21	84	67.71	66.30	-48	10,520	-0.46%
2018/10/01	19	67.26	64	66.59	66.90	-45	10,774	-0.42%
2018/09/28	130	67.36	90	67.44	66.80	40	11,083	0.36%	大買/
2018/09/27	55	67.34	110	68.18	67.20	-55	11,480	-0.48%	大賣/
2018/09/26	20	69.95	144	71.38	69.90	-124	11,749	-1.06%	大賣/鉅額交易
2018/09/25	46	71.12	58	71.67	71.80	-12	11,966	-0.10%
2018/09/21	38	70.71	801	71.07	71.10	-763	12,254	-6.23%	大賣/鉅額交易
2018/09/20	59	69.18	71	68.48	68.80	-12	12,359	-0.10%
2018/09/19	33	69.54	330	69.58	67.70	-297	12,339	-2.41%	大賣/鉅額交易
2018/09/18	41	69.46	112	69.10	67.70	-71	12,441	-0.57%	大賣/
2018/09/17	31	72.54	0	0.00	72.10	31	12,566	0.25%
2018/09/14	83	69.00	8	70.90	71.40	75	12,681	0.59%
2018/09/13	82	68.62	80.9	70.54	66.80	1.1	12,811	0.01%
2018/09/12	61	67.15	10	68.12	70.50	51	12,921	0.39%
2018/09/11	58	69.75	5	69.80	68.50	53	13,251	0.40%
2018/09/10	176	66.14	65	67.27	68.30	111	13,513	0.82%	大買/鉅額交易
2018/09/07	113	67.84	1,509	70.72	67.40	-1,396	13,846	-10.08%	大買/大賣/鉅額交易
2018/09/06	108	73.85	1	74.00	73.00	107	14,026	0.76%	大買/鉅額交易
2018/09/05	60	74.11	11	74.43	72.80	49	14,318	0.34%
2018/09/04	116	73.59	0	0.00	74.50	116	14,822	0.78%	大買/鉅額交易
2018/09/03	38	72.46	19	73.41	73.20	19	15,044	0.13%
2018/08/31	21	78.70	100	79.15	78.70	-79	15,186	-0.52%
2018/08/30	72	80.08	75	80.44	80.00	-3	15,630	-0.02%
2018/08/29	119	79.26	0	0.00	78.90	119	15,641	0.76%	大買/鉅額交易
2018/08/28	22	78.34	69	78.71	78.40	-47	15,690	-0.30%
2018/08/27	14	77.20	19	77.38	79.40	-5	15,751	-0.03%
2018/08/24	128	73.84	1	72.90	72.90	127	15,788	0.80%	大買/鉅額交易
2018/08/23	109	72.45	25.1	72.50	72.50	83.9	16,046	0.52%	大買/
2018/08/22	93	76.57	0	0.00	76.30	93	16,194	0.57%
2018/08/21	79	76.57	47	76.43	76.00	32	16,247	0.20%
2018/08/20	53	73.49	0	0.00	77.00	53	16,290	0.33%
2018/08/17	64	75.14	71	78.01	75.40	-7	16,316	-0.04%
2018/08/16	0	0.00	1	76.60	79.80	-1	16,205	-0.01%
2018/08/15	143	74.08	131	78.15	76.40	12	16,074	0.07%	大買/大賣/
2018/08/14	13	71.65	0	0.00	75.50	13	15,987	0.08%
2018/08/13	211	73.92	0	0.00	69.30	211	16,020	1.32%	大買/鉅額交易
2018/08/10	435	79.12	630	79.35	77.00	-195	16,050	-1.21%	大買/大賣/鉅額交易
2018/08/09	102	84.77	136	83.00	83.00	-34	16,081	-0.21%	大買/大賣/
2018/08/08	0	0.00	34	91.98	86.00	-34	16,101	-0.21%
2018/08/07	5	90.40	22	90.43	93.40	-17	16,964	-0.10%
2018/08/06	0	0.00	15	91.01	88.80	-15	17,229	-0.09%
2018/08/03	65	85.32	0	0.00	89.70	65	18,012	0.36%
2018/08/02	72	87.72	0	0.00	88.00	72	18,431	0.39%
2018/07/31	100	100.55	10	96.90	99.10	90	19,372	0.46%
2018/07/30	9	100.61	11	99.71	94.10	-2	19,404	-0.01%
2018/07/27	334	104.03	315	103.86	104.50	19	19,475	0.10%	大買/大賣/
2018/07/26	100	97.21	5	98.74	100.50	95	19,293	0.49%
2018/07/25	0	0.00	5	91.22	91.50	-5	19,081	-0.03%
2018/07/24	0	0.00	4	90.38	91.70	-4	19,179	-0.02%
2018/07/20	0	0.00	1	97.30	87.10	-1	19,168	-0.01%
2018/07/19	0	0.00	30	97.74	96.70	-30	19,136	-0.16%
2018/07/18	8	102.01	229	96.63	93.60	-221	19,145	-1.15%	大賣/鉅額交易
2018/07/17	17	105.85	16	105.19	104.00	1	19,337	0.01%
2018/07/16	3	107.17	3	107.17	109.00	0	19,683	0.00%
2018/07/13	5	111.50	12	112.38	109.00	-7	19,885	-0.04%
2018/07/12	16	108.72	41	108.00	113.50	-25	19,862	-0.13%
2018/07/11	17	106.65	11	107.14	107.00	6	19,795	0.03%
2018/07/10	216	109.20	19	107.89	111.50	197	19,978	0.99%	大買/鉅額交易
2018/07/09	28	107.02	30	107.55	105.00	-2	19,874	-0.01%
2018/07/06	21	108.33	42	109.27	109.50	-21	19,736	-0.11%
2018/07/05	221	109.60	2	113.00	114.00	219	19,530	1.12%	大買/鉅額交易
2018/07/04	2	107.00	2,169	107.88	104.50	-2,167	19,238	-11.26%	大賣/鉅額交易
2018/07/03	15	120.47	117	122.16	113.50	-102	19,048	-0.54%	大賣/鉅額交易
2018/07/02	13	119.88	28	121.02	124.00	-15	18,863	-0.08%
2018/06/29	0	0.00	4	123.13	119.50	-4	18,504	-0.02%
2018/06/28	0	0.00	28	129.00	126.50	-28	18,229	-0.15%
2018/06/25	0	0.00	230	127.79	127.00	-230	17,433	-1.32%	大賣/鉅額交易
2018/06/22	233	131.08	236	122.44	127.00	-3	17,195	-0.02%	大買/大賣/
2018/06/21	224	138.15	3	130.83	128.50	221	16,917	1.31%	大買/鉅額交易
2018/06/20	5	135.10	60	141.87	133.00	-55	16,606	-0.33%
2018/06/19	61	149.29	698	145.39	141.00	-637	16,151	-3.94%	大賣/鉅額交易
2018/06/15	1,600	143.43	0	0.00	145.00	1,600	15,795	10.13%	大買/鉅額交易
2018/06/14	59	137.77	3	139.50	138.50	56	15,353	0.36%
2018/06/13	407	135.37	500	134.53	135.00	-93	14,976	-0.62%	大買/大賣/
2018/06/12	59	145.50	360	141.73	140.50	-301	14,599	-2.06%	大賣/鉅額交易
2018/06/11	178	134.86	0	0.00	142.00	178	14,019	1.27%	大買/鉅額交易
2018/06/08	58	128.64	0	0.00	129.50	58	13,662	0.42%
2018/06/07	59	127.42	249	126.32	130.50	-190	13,354	-1.42%	大賣/鉅額交易
2018/06/06	51	115.33	11	115.41	119.00	40	12,785	0.31%
2018/06/05	69	109.93	7	111.00	108.50	62	12,509	0.50%
2018/06/04	7	113.50	12	113.54	114.00	-5	12,332	-0.04%
2018/06/01	13	104.81	16	103.16	108.00	-3	12,138	-0.02%
2018/05/31	3	107.17	271	119.61	106.00	-268	11,972	-2.24%	大賣/鉅額交易
2018/05/30	216	115.44	7	114.00	115.50	209	11,704	1.79%	大買/鉅額交易
2018/05/29	1	117.00	5	107.00	117.00	-4	11,578	-0.03%
2018/05/25	199	97.38	0	0.00	97.00	199	11,383	1.75%	大買/鉅額交易
2018/05/24	1,358	88.50	0	0.00	90.00	1,358	11,220	12.10%	大買/鉅額交易
2018/05/23	205	84.43	178	81.97	85.70	27	11,094	0.24%	大買/大賣/
2018/05/22	0	0.00	179	85.49	86.10	-179	10,936	-1.64%	大賣/鉅額交易
2018/05/21	917	80.24	0	0.00	82.50	917	10,719	8.55%	大買/鉅額交易
2018/05/18	47	75.04	0	0.00	75.00	47	10,616	0.44%
2018/05/16	81	80.71	0	0.00	79.50	81	10,438	0.78%
2018/05/15	656	84.73	588	81.92	83.90	68	10,353	0.66%	大買/大賣/
2018/05/14	41	78.52	0	0.00	80.90	41	9,472	0.43%
2018/05/09	308	67.78	1	69.50	69.70	307	7,919	3.88%	大買/鉅額交易
2018/05/08	238	64.67	81	61.59	63.40	157	7,421	2.12%	大買/鉅額交易
2018/05/07	0	0.00	18	60.71	61.70	-18	6,876	-0.26%
2018/05/04	30	55.30	0	0.00	56.10	30	6,616	0.45%
2018/05/03	17	53.60	0	0.00	54.70	17	6,488	0.26%
2018/05/02	8	54.85	0	0.00	54.90	8	6,406	0.12%
2018/04/30	0	0.00	110	53.26	53.70	-110	6,258	-1.76%	大賣/鉅額交易
2018/04/27	32	55.00	0	0.00	56.20	32	6,100	0.52%
2018/04/26	0	0.00	57	56.58	51.10	-57	5,970	-0.95%
2018/04/25	0	0.00	38	56.20	56.60	-38	5,779	-0.66%
2018/04/20	0	0.00	260	56.22	57.40	-260	4,819	-5.39%	大賣/鉅額交易
2018/04/19	1	49.80	75	52.69	53.70	-74	4,289	-1.73%
2018/04/18	5	48.05	0	0.00	48.85	5	3,961	0.13%
2018/04/17	1	49.85	32	49.42	49.25	-31	3,771	-0.82%
2018/04/16	1	50.90	60	54.57	54.70	-59	3,553	-1.66%
2018/04/13	0	0.00	8	48.80	50.00	-8	3,176	-0.25%
2018/04/12	0	0.00	19	46.00	46.60	-19	2,981	-0.64%
2018/04/03	0	0.00	3	38.85	38.85	-3	2,627	-0.11%
2018/04/02	0	0.00	7	35.90	35.90	-7	2,700	-0.26%
2018/03/29	3	33.20	0	0.00	33.20	3	2,873	0.10%
2018/03/28	0	0.00	1	32.75	32.75	-1	3,090	-0.03%
2018/03/27	2	33.03	0	0.00	33.10	2	3,203	0.06%
2018/03/13	5	33.70	0	0.00	33.70	5	3,034	0.16%
2018/03/09	1	33.50	10	33.70	33.70	-9	3,016	-0.30%
2018/03/08	9	33.50	238	33.47	33.50	-229	3,003	-7.62%	大賣/鉅額交易
2018/03/05	238	36.42	0	0.00	36.20	238	2,865	8.31%	大買/鉅額交易
2018/03/02	1	34.60	0	0.00	35.30	1	2,780	0.04%
2018/03/01	0	0.00	1	34.40	34.40	-1	2,630	-0.04%
2018/02/27	1	31.30	0	0.00	31.30	1	2,572	0.04%
2018/02/26	0	0.00	12	32.17	32.00	-12	2,608	-0.46%
2018/02/21	0	0.00	5	30.70	30.70	-5	2,626	-0.19%
2018/02/12	0	0.00	11	29.80	29.75	-11	2,617	-0.42%
2018/02/07	3	30.65	0	0.00	30.65	3	2,531	0.12%
2018/02/06	0	0.00	7	29.75	29.75	-7	2,519	-0.28%
2018/02/05	0	0.00	4	33.05	33.05	-4	2,492	-0.16%
2018/02/02	0	0.00	6	34.05	34.05	-6	2,499	-0.24%
2018/01/29	0	0.00	3	33.10	33.10	-3	2,429	-0.12%
2018/01/26	1	33.80	10	32.60	32.60	-9	2,418	-0.37%
2018/01/23	0	0.00	3	38.05	36.00	-3	2,335	-0.13%
2018/01/19	0	0.00	19	36.50	36.50	-19	2,212	-0.86%
2018/01/17	1	36.10	0	0.00	35.70	1	2,176	0.05%
2018/01/16	1	35.75	0	0.00	35.75	1	2,155	0.05%
2018/01/15	1	37.30	0	0.00	36.05	1	2,139	0.05%
2018/01/12	0	0.00	1	36.60	36.30	-1	2,115	-0.05%
2018/01/11	10	36.60	7	37.60	36.60	3	2,092	0.14%
2018/01/10	0	0.00	1	35.65	35.65	-1	2,016	-0.05%
2018/01/09	13	36.19	0	0.00	36.25	13	1,982	0.66%
2018/01/08	16	35.44	0	0.00	35.30	16	1,944	0.82%
2018/01/05	1	38.05	0	0.00	38.10	1	1,865	0.05%
2018/01/04	0	0.00	193	39.12	39.05	-193	1,799	-10.72%	大賣/鉅額交易
2018/01/03	188	38.94	0	0.00	39.00	188	1,686	11.15%	大買/鉅額交易
2018/01/02	25	37.15	0	0.00	37.05	25	1,492	1.67%