高力 (8996)-美商高盛券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(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

高力 (8996)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	66	341.51	91	343.02	341.00	-25	3,623	-0.69%
2024/11/19	146	330.86	75	327.47	342.50	71	3,495	2.03%	大買/
2024/11/18	64	322.98	570	322.53	311.50	-506	3,369	-15.02%	大賣/鉅額交易
2024/11/15	123	316.72	102	314.83	323.50	21	3,167	0.66%	大買/大賣/
2024/11/14	131	306.05	160	301.24	294.50	-29	3,101	-0.93%	大買/大賣/
2024/11/13	65	309.08	27	308.63	308.50	38	3,066	1.24%
2024/11/12	185	306.14	306	303.57	301.50	-121	3,117	-3.88%	大買/大賣/鉅額交易
2024/11/11	61	315.88	127	314.31	313.00	-66	3,121	-2.11%	大賣/
2024/11/08	68	308.49	22	306.11	305.50	46	3,152	1.46%
2024/11/07	71	311.54	31	311.81	309.00	40	3,184	1.26%
2024/11/06	90	312.27	43	312.65	313.00	47	3,243	1.45%
2024/11/05	105	306.79	49	305.39	304.00	56	3,242	1.73%	大買/
2024/11/04	205	307.00	24	305.65	309.50	181	3,342	5.41%	大買/鉅額交易
2024/11/01	320	307.53	80	306.89	305.00	240	3,317	7.23%	大買/鉅額交易
2024/10/30	109	322.73	118	322.46	322.00	-9	3,338	-0.27%	大買/大賣/
2024/10/29	202	315.82	40	321.04	315.50	162	3,356	4.83%	大買/鉅額交易
2024/10/28	145	325.93	40	329.30	325.50	105	3,358	3.13%	大買/鉅額交易
2024/10/25	170	331.55	18	335.86	332.50	152	3,397	4.47%	大買/鉅額交易
2024/10/24	77	337.20	177	341.95	336.00	-100	3,473	-2.88%	大賣/
2024/10/23	70	350.06	20	350.28	350.00	50	3,454	1.45%
2024/10/22	42	344.29	109	344.31	343.00	-67	3,458	-1.94%	大賣/
2024/10/21	25	348.06	43	349.17	351.50	-18	3,474	-0.52%
2024/10/18	139	352.09	21	350.79	346.00	118	3,485	3.39%	大買/鉅額交易
2024/10/17	17	352.41	85	351.82	349.00	-68	3,504	-1.94%
2024/10/16	81.3	353.05	67	350.54	356.00	14.3	3,536	0.41%
2024/10/15	106	359.07	166	357.79	359.50	-60	3,653	-1.64%	大買/大賣/
2024/10/14	301	353.05	35	351.64	354.00	266	3,695	7.20%	大買/鉅額交易
2024/10/11	286	340.03	143	344.41	336.00	143	3,661	3.91%	大買/大賣/鉅額交易
2024/10/09	218	360.78	307	356.48	352.00	-89	3,625	-2.46%	大買/大賣/
2024/10/08	170	358.44	260	355.13	355.00	-90	3,601	-2.50%	大買/大賣/
2024/10/07	73	363.25	55	357.95	351.50	18	3,565	0.50%
2024/10/04	4	390.50	34	394.46	390.50	-30	3,536	-0.85%
2024/10/01	4	405.38	34	406.29	405.00	-30	3,567	-0.84%
2024/09/30	5	409.20	57	408.63	411.50	-52	3,620	-1.44%
2024/09/27	0	0.00	85	424.59	415.50	-85	3,737	-2.27%
2024/09/26	10	430.35	92	431.05	430.00	-82	3,765	-2.18%
2024/09/25	39	431.21	144.5	427.53	430.00	-105.5	3,833	-2.75%	大賣/鉅額交易
2024/09/24	39	404.26	33	404.48	408.00	6	3,853	0.16%
2024/09/23	1	400.00	5	399.60	400.00	-4	3,876	-0.10%
2024/09/20	32	396.36	7	401.57	395.00	25	3,945	0.63%
2024/09/19	115	388.66	47	396.41	402.00	68	3,982	1.71%	大買/
2024/09/18	118	377.75	100	378.29	372.00	18	3,939	0.46%	大買/
2024/09/16	150	383.80	161	392.08	378.50	-11	3,941	-0.28%	大買/大賣/
2024/09/13	85	397.88	122	394.39	398.50	-37	3,923	-0.94%	大賣/
2024/09/12	176	398.79	199	396.54	398.50	-23	3,908	-0.59%	大買/大賣/
2024/09/11	88	383.32	102	380.07	382.50	-14	3,898	-0.36%	大賣/
2024/09/10	434	375.98	421	386.91	371.00	13	3,898	0.33%	大買/大賣/
2024/09/09	138	384.69	169	387.26	399.00	-31	3,734	-0.83%	大買/大賣/
2024/09/06	34	361.79	198	359.06	363.00	-164	3,581	-4.58%	大賣/鉅額交易
2024/09/05	118	362.54	139	359.86	359.50	-21	3,540	-0.59%	大買/大賣/
2024/09/04	120	345.48	103	351.12	345.00	17	3,460	0.49%	大買/大賣/
2024/09/03	89	366.55	67	365.69	364.50	22	3,402	0.65%
2024/09/02	47	379.47	312	376.29	370.00	-265	3,372	-7.86%	大賣/鉅額交易
2024/08/30	230.8	376.14	104	371.77	371.50	126.8	3,336	3.80%	大買/大賣/鉅額交易
2024/08/29	134	368.87	99	361.13	362.50	35	3,266	1.07%	大買/
2024/08/28	13	374.23	181	375.77	374.00	-168	3,211	-5.23%	大賣/鉅額交易
2024/08/27	108	367.62	12	374.92	379.00	96	3,182	3.02%	大買/
2024/08/26	12	367.63	43	370.66	362.00	-31	3,265	-0.95%
2024/08/23	36	362.63	52	360.89	364.50	-16	3,299	-0.48%
2024/08/22	98	358.93	24	361.38	364.00	74	3,359	2.20%
2024/08/21	41	354.61	64	353.72	356.00	-23	3,444	-0.67%
2024/08/20	85	357.38	96	360.34	359.00	-11	3,597	-0.31%
2024/08/19	24	347.69	82	347.37	352.00	-58	3,590	-1.62%
2024/08/16	116	345.99	308	342.62	350.00	-192	3,571	-5.38%	大買/大賣/鉅額交易
2024/08/15	37	336.36	30	335.90	336.00	7	3,524	0.20%
2024/08/14	332	340.59	128	341.95	338.00	204	3,509	5.81%	大買/大賣/鉅額交易
2024/08/13	170	329.63	25	330.18	334.00	145	3,447	4.21%	大買/鉅額交易
2024/08/12	237	331.94	154	331.82	331.50	83	3,437	2.41%	大買/大賣/
2024/08/09	141	316.62	118	316.42	314.00	23	3,383	0.68%	大買/大賣/
2024/08/08	66	302.22	126	309.77	297.00	-60	3,336	-1.80%	大賣/
2024/08/07	151	305.97	58	296.32	310.00	93	3,258	2.85%	大買/
2024/08/06	387	276.11	60	281.08	282.00	327	3,215	10.17%	大買/鉅額交易
2024/08/05	3	295.50	0	0.00	295.50	3	3,127	0.10%
2024/08/02	83	335.24	122	338.88	328.00	-39	3,155	-1.24%	大賣/
2024/08/01	53	363.87	66	363.15	364.00	-13	3,163	-0.41%
2024/07/31	125	353.52	30	357.03	351.50	95	3,257	2.92%	大買/
2024/07/30	202	351.91	86	354.83	361.50	116	3,446	3.37%	大買/鉅額交易
2024/07/29	413	346.49	117	354.10	344.50	296	3,674	8.06%	大買/大賣/鉅額交易
2024/07/26	43	376.45	43	376.93	374.00	0	3,936	0.00%
2024/07/23	107	387.82	45	387.33	391.00	62	4,067	1.52%	大買/
2024/07/22	210	378.20	51	379.45	374.00	159	4,325	3.68%	大買/鉅額交易
2024/07/19	68	391.90	108	391.71	385.00	-40	4,523	-0.88%	大賣/
2024/07/18	110	386.55	116	386.60	390.00	-6	4,585	-0.13%	大買/大賣/
2024/07/17	144	401.06	137	403.53	396.00	7	4,637	0.15%	大買/大賣/
2024/07/16	291	405.23	95	408.12	400.50	196	4,716	4.16%	大買/鉅額交易
2024/07/15	112	426.07	26	433.27	409.00	86	4,773	1.80%	大買/
2024/07/12	180	452.97	22	450.02	454.00	158	4,805	3.29%	大買/鉅額交易
2024/07/11	74	462.01	55	462.74	461.50	19	4,830	0.39%
2024/07/10	31	469.39	98	468.45	468.50	-67	4,856	-1.38%
2024/07/09	189	466.51	26	469.85	473.00	163	4,901	3.33%	大買/鉅額交易
2024/07/08	43	481.72	142	482.34	475.00	-99	4,925	-2.01%	大賣/
2024/07/05	43	487.97	73	484.02	490.00	-30	4,935	-0.61%
2024/07/04	31	486.55	140	487.46	482.50	-109	4,945	-2.20%	大賣/鉅額交易
2024/07/03	351	485.99	61	491.55	492.00	290	5,028	5.77%	大買/鉅額交易
2024/07/02	283	455.91	63	458.11	464.00	220	5,022	4.38%	大買/鉅額交易
2024/07/01	23	455.87	360	466.89	450.00	-337	5,099	-6.61%	大賣/鉅額交易
2024/06/28	248	487.98	45	484.70	482.00	203	5,131	3.96%	大買/鉅額交易
2024/06/27	81	477.31	65	480.94	474.00	16	5,186	0.31%
2024/06/26	212	484.59	114.7	480.38	486.50	97.3	5,289	1.84%	大買/大賣/
2024/06/25	115	462.53	151	459.12	469.00	-36	5,370	-0.67%	大買/大賣/
2024/06/24	183	461.59	92	462.29	464.00	91	5,556	1.64%	大買/
2024/06/21	43	466.35	178	466.65	464.00	-135	5,904	-2.29%	大賣/鉅額交易
2024/06/20	165	476.82	42	478.80	482.00	123	6,245	1.97%	大買/鉅額交易
2024/06/19	127	468.89	35	469.84	470.00	92	6,435	1.43%	大買/
2024/06/18	108	478.89	208	476.25	474.50	-100	6,671	-1.50%	大買/大賣/
2024/06/17	164	521.68	118	516.46	504.00	46	6,813	0.68%	大買/大賣/
2024/06/14	0	0.00	1	505.00	505.00	-1	6,897	-0.01%
2024/06/13	67	484.82	34	484.97	487.00	33	7,132	0.46%
2024/06/12	3.2	479.28	3	477.67	478.00	0.2	7,211	0.00%
2024/06/11	8	475.00	31	476.52	475.00	-23	7,311	-0.31%
2024/06/07	230	485.32	6	492.00	492.00	224	7,510	2.98%	大買/鉅額交易
2024/06/06	19	474.11	8	476.69	479.50	11	7,835	0.14%
2024/06/05	1	468.00	19	476.03	468.00	-18	8,037	-0.22%
2024/06/04	3	497.33	4	495.00	504.00	-1	8,214	-0.01%
2024/06/03	1	492.50	3	493.67	491.00	-2	8,401	-0.02%
2024/05/31	4	500.00	8	498.25	500.00	-4	8,643	-0.05%
2024/05/30	112	509.82	113	511.39	501.00	-1	8,755	-0.01%	大買/大賣/
2024/05/29	93	497.94	135	495.65	498.50	-42	8,844	-0.47%	大賣/
2024/05/28	201	502.38	17	498.15	496.00	184	8,986	2.05%	大買/鉅額交易
2024/05/27	188	514.91	238	514.83	511.00	-50	9,008	-0.56%	大買/大賣/
2024/05/24	463	473.63	371	475.98	495.00	92	8,963	1.03%	大買/大賣/
2024/05/23	0	0.00	8	477.50	478.00	-8	8,898	-0.09%
2024/05/22	46	438.82	0	0.00	439.00	46	8,921	0.52%
2024/05/21	7	430.64	6	428.83	436.00	1	9,010	0.01%
2024/05/20	7	436.21	2	436.00	427.00	5	9,061	0.06%
2024/05/17	5	440.60	8	439.06	442.50	-3	9,163	-0.03%
2024/05/16	9	436.22	9	435.72	437.00	0	9,299	0.00%
2024/05/15	68.3	429.77	11	429.27	427.00	57.3	9,506	0.60%
2024/05/14	59	423.43	9	423.67	429.00	50	9,672	0.52%
2024/05/13	6	422.83	19	423.63	424.00	-13	10,027	-0.13%
2024/05/10	41	428.05	41	421.12	422.50	0	10,277	0.00%
2024/05/09	57	423.91	3	420.50	425.00	54	10,370	0.52%
2024/05/08	22	409.57	2	414.50	414.50	20	10,352	0.19%
2024/05/07	368	407.62	114	409.92	409.00	254	10,364	2.45%	大買/大賣/鉅額交易
2024/05/06	176	413.79	94	414.52	412.00	82	10,327	0.79%	大買/
2024/05/03	90	419.68	236	432.17	417.00	-146	10,210	-1.43%	大賣/鉅額交易
2024/05/02	613	428.57	797	429.06	423.00	-184	10,002	-1.84%	大買/大賣/鉅額交易
2024/04/30	1,146	428.24	101	421.65	433.00	1,045	9,750	10.72%	大買/大賣/鉅額交易
2024/04/29	212	392.28	209	389.25	394.00	3	9,490	0.03%	大買/大賣/
2024/04/26	237	389.18	231	378.11	383.50	6	9,403	0.06%	大買/大賣/
2024/04/25	50	366.14	172	367.63	368.00	-122	9,117	-1.34%	大賣/鉅額交易
2024/04/24	260	353.72	97	358.40	361.50	163	8,882	1.84%	大買/鉅額交易
2024/04/23	123	336.11	338	335.53	329.00	-215	8,794	-2.44%	大買/大賣/鉅額交易
2024/04/22	229	343.76	114	343.25	333.50	115	8,706	1.32%	大買/大賣/鉅額交易
2024/04/19	148	360.04	147	364.08	351.50	1	8,566	0.01%	大買/大賣/
2024/04/18	133	359.63	149	347.58	364.00	-16	8,370	-0.19%	大買/大賣/
2024/04/17	58	336.11	203	339.31	335.00	-145	8,264	-1.75%	大賣/鉅額交易
2024/04/16	279	325.78	107	325.52	327.00	172	8,202	2.10%	大買/大賣/鉅額交易
2024/04/15	184	339.55	45	349.29	337.50	139	8,160	1.70%	大買/鉅額交易
2024/04/12	166	359.37	245	358.46	360.00	-79	8,099	-0.98%	大買/大賣/
2024/04/11	200	353.04	64	355.02	356.00	136	8,023	1.69%	大買/鉅額交易
2024/04/10	46	358.27	68	358.13	353.50	-22	7,984	-0.28%
2024/04/09	134	358.89	60	360.20	359.50	74	7,943	0.93%	大買/
2024/04/08	126	373.41	344	372.34	367.50	-218	7,816	-2.79%	大買/大賣/鉅額交易
2024/04/03	165	364.57	193	362.95	364.00	-28	7,714	-0.36%	大買/大賣/
2024/04/02	130	363.65	135	364.24	362.00	-5	7,618	-0.07%	大買/大賣/
2024/04/01	340	365.90	50	368.18	363.00	290	7,532	3.85%	大買/鉅額交易
2024/03/29	110	369.55	79	374.86	366.00	31	7,476	0.41%	大買/
2024/03/28	242	378.32	260	377.03	379.00	-18	7,368	-0.24%	大買/大賣/
2024/03/27	60	375.94	301	372.29	383.00	-241	7,262	-3.32%	大賣/鉅額交易
2024/03/26	415	379.80	276	381.35	370.00	139	7,045	1.97%	大買/大賣/鉅額交易
2024/03/25	287	387.75	141	390.10	390.50	146	6,684	2.18%	大買/大賣/鉅額交易
2024/03/22	74	370.97	47	370.65	387.50	27	6,343	0.43%
2024/03/21	153	337.39	237	337.61	352.50	-84	6,142	-1.37%	大買/大賣/
2024/03/20	300.8	324.17	302	328.62	320.50	-1.2	5,904	-0.02%	大買/大賣/
2024/03/19	221	323.14	278	321.34	318.50	-57	5,723	-1.00%	大買/大賣/
2024/03/18	519	317.35	165	319.92	327.00	354	5,589	6.33%	大買/大賣/鉅額交易
2024/03/15	141.2	301.19	129	301.83	297.50	12.2	5,423	0.23%	大買/大賣/
2024/03/14	184	297.58	138	295.91	298.50	46	5,490	0.84%	大買/大賣/
2024/03/13	97	303.04	161	309.85	305.00	-64	5,573	-1.15%	大賣/
2024/03/12	205	321.90	299	317.05	315.00	-94	5,577	-1.69%	大買/大賣/
2024/03/11	171	302.58	119	296.42	313.50	52	5,346	0.97%	大買/大賣/
2024/03/08	153	288.25	157	296.53	288.50	-4	5,180	-0.08%	大買/大賣/
2024/03/07	84	307.59	61	311.41	302.00	23	5,081	0.45%
2024/03/06	38	312.51	55	306.55	308.00	-17	4,916	-0.35%
2024/03/05	32	299.00	54	299.26	300.00	-22	4,700	-0.47%
2024/03/04	60	300.12	137	299.92	296.00	-77	4,638	-1.66%	大賣/
2024/03/01	62	289.33	238	285.19	292.50	-176	4,476	-3.93%	大賣/鉅額交易
2024/02/29	217	275.61	86	272.00	277.50	131	4,336	3.02%	大買/鉅額交易
2024/02/27	93	259.85	59	261.42	261.50	34	4,313	0.79%
2024/02/26	61	268.91	32	274.27	264.50	29	4,310	0.67%
2024/02/23	36	271.89	70	277.09	270.00	-34	4,285	-0.79%
2024/02/22	47	278.94	95	278.66	277.00	-48	4,293	-1.12%
2024/02/21	32	271.45	38	271.46	270.50	-6	4,302	-0.14%
2024/02/20	111	271.79	38	274.05	274.00	73	4,532	1.61%	大買/
2024/02/19	44	281.42	72	290.07	279.50	-28	4,566	-0.61%
2024/02/16	102	289.18	94	285.73	287.00	8	4,632	0.17%	大買/
2024/02/15	66	275.45	239	276.73	275.50	-173	4,506	-3.84%	大賣/鉅額交易
2024/02/05	98	276.62	163	270.21	273.00	-65	4,356	-1.49%	大賣/
2024/02/02	151	257.21	93	249.33	261.50	58	4,015	1.44%	大買/
2024/02/01	92	233.26	26	232.46	238.50	66	3,830	1.72%
2024/01/31	11	227.77	61	228.11	227.00	-50	3,797	-1.32%
2024/01/30	76	234.14	21	234.14	232.00	55	3,819	1.44%
2024/01/29	45	232.41	10	229.80	232.50	35	3,840	0.91%
2024/01/26	4	224.25	8	222.44	224.00	-4	3,820	-0.10%
2024/01/25	3	221.00	3	225.00	221.00	0	3,850	0.00%
2024/01/24	4	227.50	20	228.45	225.50	-16	3,877	-0.41%
2024/01/23	5	232.50	36	234.49	230.50	-31	3,916	-0.79%
2024/01/22	54	223.51	28	227.59	229.00	26	3,857	0.67%
2024/01/19	2	210.00	1	213.00	210.00	1	3,874	0.03%
2024/01/18	2	210.50	4	211.50	209.00	-2	3,936	-0.05%
2024/01/17	4	213.50	4	214.75	211.50	0	4,030	0.00%
2024/01/16	4	217.25	13	216.69	217.50	-9	4,127	-0.22%
2024/01/15	5	217.30	22	216.23	217.00	-17	4,254	-0.40%
2024/01/12	7	215.57	64	217.79	214.50	-57	4,387	-1.30%
2024/01/11	62	218.14	5	214.80	219.00	57	4,506	1.26%
2024/01/10	1	211.00	3	211.50	210.00	-2	4,587	-0.04%
2024/01/09	2	214.25	7	214.57	212.50	-5	4,756	-0.11%
2024/01/08	4	218.00	4	218.00	216.00	0	4,927	0.00%
2024/01/05	3	217.00	17	216.47	216.50	-14	5,121	-0.27%
2024/01/04	0	0.00	17	220.06	216.00	-17	5,374	-0.32%
2024/01/03	4	221.63	24	221.52	221.00	-20	5,459	-0.37%
2024/01/02	47	220.12	15	221.43	219.50	32	5,475	0.58%
2023/12/29	14	223.21	8	222.25	223.00	6	5,501	0.11%
2023/12/28	5	222.60	19	223.61	221.00	-14	5,540	-0.25%
2023/12/27	2	226.00	23	226.76	224.00	-21	5,574	-0.38%
2023/12/26	30	227.55	12	225.04	228.00	18	5,607	0.32%
2023/12/25	4	223.75	56	223.52	222.00	-52	5,629	-0.92%
2023/12/22	36	221.74	178	218.49	223.00	-142	5,688	-2.50%	大賣/鉅額交易
2023/12/21	11	216.50	46	216.18	218.50	-35	5,785	-0.60%
2023/12/20	34	216.41	45	217.11	215.50	-11	5,832	-0.19%
2023/12/19	64	217.18	7	218.29	218.00	57	5,847	0.97%
2023/12/18	9	224.00	13	224.35	219.50	-4	5,842	-0.07%
2023/12/15	9	223.83	27.6	226.36	222.50	-18.6	5,848	-0.32%
2023/12/14	25	224.32	4	223.00	222.50	21	5,885	0.36%
2023/12/13	4	228.63	3	229.50	227.50	1	5,851	0.02%
2023/12/12	2	227.50	8	230.00	229.00	-6	5,862	-0.10%
2023/12/11	11	235.41	10	238.50	234.00	1	5,839	0.02%
2023/12/08	0	0.00	10	252.50	248.00	-10	5,772	-0.17%
2023/12/07	47	267.06	78	263.06	263.00	-31	5,651	-0.55%
2023/12/06	46	258.32	43	258.92	256.50	3	5,482	0.05%
2023/12/05	16	252.72	41	254.59	253.00	-25	5,403	-0.46%
2023/12/04	82	256.35	32	255.73	254.00	50	5,378	0.93%
2023/12/01	6	249.00	53	249.89	247.00	-47	5,348	-0.88%
2023/11/30	105	248.23	39	249.14	247.00	66	5,408	1.22%	大買/
2023/11/29	10	257.20	18	255.81	251.00	-8	5,432	-0.15%
2023/11/28	18	255.47	72	254.75	256.50	-54	5,438	-0.99%
2023/11/27	57	253.93	81	252.73	253.50	-24	5,440	-0.44%
2023/11/24	37	252.04	40	250.04	254.50	-3	5,412	-0.06%
2023/11/22	147	249.21	20	248.78	251.50	127	5,305	2.39%	大買/鉅額交易
2023/11/21	35	244.50	96	247.76	243.00	-61	5,261	-1.16%
2023/11/20	4	249.50	77	251.28	247.00	-73	5,271	-1.38%
2023/11/17	137	251.12	351	249.32	253.50	-214	5,198	-4.12%	大買/大賣/鉅額交易
2023/11/16	97	236.13	272	237.60	239.50	-175	4,970	-3.52%	大賣/鉅額交易
2023/11/15	57	236.09	319	234.16	231.00	-262	4,856	-5.40%	大賣/鉅額交易
2023/11/14	92	219.17	228	219.25	221.00	-136	4,744	-2.87%	大賣/鉅額交易
2023/11/13	50	213.26	164	213.20	211.50	-114	4,780	-2.38%	大賣/鉅額交易
2023/11/10	155	212.62	49	212.30	212.50	106	4,803	2.21%	大買/鉅額交易
2023/11/09	155	214.93	172	214.81	216.00	-17	4,821	-0.35%	大買/大賣/
2023/11/08	106	222.44	181	221.79	220.50	-75	4,831	-1.55%	大買/大賣/
2023/11/07	44	220.59	59	219.08	218.00	-15	4,835	-0.31%
2023/11/06	86	219.27	138	219.45	221.00	-52	4,959	-1.05%	大賣/
2023/11/03	56	215.79	64	216.84	212.50	-8	4,903	-0.16%
2023/11/02	89	214.34	237	214.54	213.50	-148	4,875	-3.04%	大賣/鉅額交易
2023/11/01	38	210.72	165	210.13	211.50	-127	4,836	-2.63%	大賣/鉅額交易
2023/10/31	55	211.75	331	215.63	209.00	-276	4,805	-5.74%	大賣/鉅額交易
2023/10/30	128	220.00	87	220.91	217.50	41	4,735	0.87%	大買/
2023/10/27	205	220.48	76	222.18	221.00	129	4,695	2.75%	大買/鉅額交易
2023/10/26	66	227.20	189	228.50	225.50	-123	4,623	-2.66%	大賣/鉅額交易
2023/10/25	47	229.91	98	232.38	230.00	-51	4,563	-1.12%
2023/10/24	374	223.04	180	222.46	226.00	194	4,464	4.35%	大買/大賣/鉅額交易
2023/10/23	364	224.73	96	227.70	224.00	268	4,366	6.14%	大買/鉅額交易
2023/10/20	388	223.14	215	225.26	223.00	173	4,390	3.94%	大買/大賣/鉅額交易
2023/10/19	422	232.22	252	236.18	231.00	170	4,407	3.86%	大買/大賣/鉅額交易
2023/10/18	156	242.79	106	247.81	243.00	50	4,415	1.13%	大買/大賣/
2023/10/17	465	252.62	232	259.38	255.50	233	4,444	5.24%	大買/大賣/鉅額交易
2023/10/16	100	270.26	195	268.08	259.50	-95	4,496	-2.11%	大賣/
2023/10/13	17	292.15	449	298.10	288.00	-432	4,322	-9.99%	大賣/鉅額交易
2023/10/12	339	311.02	181	302.64	320.00	158	4,119	3.84%	大買/大賣/鉅額交易
2023/10/11	166	288.45	303	287.89	291.00	-137	3,866	-3.54%	大買/大賣/鉅額交易
2023/10/06	41	277.40	69	277.46	278.00	-28	3,777	-0.74%
2023/10/05	129	280.12	61	281.17	277.50	68	3,752	1.81%	大買/
2023/10/04	256	284.82	63	283.56	283.00	193	3,715	5.19%	大買/鉅額交易
2023/10/03	239	294.82	32	296.75	292.50	207	3,667	5.64%	大買/鉅額交易
2023/10/02	238	301.20	187	300.33	296.50	51	3,616	1.41%	大買/大賣/
2023/09/28	173	297.66	83	298.48	296.50	90	3,557	2.53%	大買/
2023/09/27	146	293.21	168	292.81	297.00	-22	3,506	-0.63%	大買/大賣/
2023/09/26	119	298.86	211	294.82	294.50	-92	3,588	-2.56%	大買/大賣/
2023/09/25	57	279.93	143	281.09	282.50	-86	3,598	-2.39%	大賣/
2023/09/22	46	265.18	119	267.79	270.00	-73	3,634	-2.01%	大賣/
2023/09/21	61	262.02	110	261.29	261.00	-49	3,633	-1.35%	大賣/
2023/09/20	138	262.41	22	262.61	262.50	116	3,677	3.15%	大買/鉅額交易
2023/09/19	64	263.43	264	274.59	265.00	-200	3,795	-5.27%	大賣/鉅額交易
2023/09/18	47	272.18	81	272.01	273.00	-34	3,799	-0.89%
2023/09/15	111	271.89	94	271.70	271.00	17	3,800	0.45%	大買/
2023/09/14	159	271.02	73	271.97	269.50	86	3,758	2.29%	大買/
2023/09/13	583	270.89	14	274.43	273.50	569	3,717	15.30%	大買/鉅額交易
2023/09/12	102	278.20	102	289.20	277.50	0	3,651	0.00%	大買/大賣/
2023/09/11	4	305.50	241	301.30	295.00	-237	3,616	-6.55%	大賣/鉅額交易
2023/09/08	6	304.00	80	305.47	304.00	-74	3,599	-2.06%
2023/09/07	48	308.85	38	305.38	307.00	10	3,601	0.28%
2023/09/06	41	312.00	317	310.39	307.50	-276	3,609	-7.65%	大賣/鉅額交易
2023/09/05	415	310.45	50	309.35	316.00	365	3,610	10.11%	大買/鉅額交易
2023/09/04	26	303.23	282	301.31	298.00	-256	3,559	-7.19%	大賣/鉅額交易
2023/09/01	123	313.74	146	311.28	309.50	-23	3,660	-0.63%	大買/大賣/
2023/08/31	21	309.40	283	311.00	308.50	-262	3,669	-7.14%	大賣/鉅額交易
2023/08/30	194	312.44	119	312.88	315.50	75	3,705	2.02%	大買/大賣/
2023/08/29	96	301.91	25	301.44	301.00	71	3,871	1.83%
2023/08/28	147	297.85	49	299.31	298.50	98	4,067	2.41%	大買/
2023/08/25	11	306.68	154	307.65	302.50	-143	4,121	-3.47%	大賣/鉅額交易
2023/08/24	140	320.19	120	317.07	315.00	20	4,235	0.47%	大買/大賣/
2023/08/23	50	311.62	76	311.37	310.00	-26	4,376	-0.59%
2023/08/22	87	313.47	131	311.20	309.50	-44	4,523	-0.97%	大賣/
2023/08/21	81	309.93	53	311.17	308.50	28	4,546	0.62%
2023/08/18	79	312.93	207	314.31	309.00	-128	4,661	-2.75%	大賣/鉅額交易
2023/08/17	49	323.40	381	312.54	327.00	-332	4,752	-6.99%	大賣/鉅額交易
2023/08/16	130	289.85	99	297.51	302.50	31	4,689	0.66%	大買/
2023/08/15	220	290.92	139	292.99	290.00	81	4,816	1.68%	大買/大賣/
2023/08/14	696	283.15	178	285.23	282.50	518	4,903	10.56%	大買/大賣/鉅額交易
2023/08/11	181	295.12	282	297.84	292.00	-101	4,850	-2.08%	大買/大賣/鉅額交易
2023/08/10	94	327.62	191	332.07	297.00	-97	4,805	-2.02%	大賣/
2023/08/09	13	327.62	13	330.00	330.00	0	4,726	0.00%
2023/08/08	23	327.67	5	335.20	321.50	18	4,770	0.38%
2023/08/04	15	331.00	3	335.00	331.00	12	4,874	0.25%
2023/08/02	26	316.58	8	325.63	316.50	18	4,980	0.36%
2023/08/01	7	339.50	0	0.00	339.50	7	5,135	0.14%
2023/07/31	10	339.05	0	0.00	340.00	10	5,153	0.19%
2023/07/28	25	363.36	0	0.00	363.00	25	5,186	0.48%
2023/07/26	1	381.00	0	0.00	375.00	1	5,294	0.02%
2023/07/25	136	403.86	252	408.62	397.50	-116	5,388	-2.15%	大買/大賣/鉅額交易
2023/07/24	290	427.57	329	438.06	420.50	-39	5,295	-0.74%	大買/大賣/
2023/07/21	299	413.44	90	400.77	421.00	209	5,228	4.00%	大買/鉅額交易
2023/07/20	122	392.25	379	397.30	383.00	-257	5,159	-4.98%	大買/大賣/鉅額交易
2023/07/19	393	390.30	473	382.10	391.00	-80	5,076	-1.58%	大買/大賣/
2023/07/18	23	362.61	3	362.00	366.00	20	4,950	0.40%
2023/07/17	2	342.50	7	344.71	343.50	-5	5,020	-0.10%
2023/07/14	19	338.11	0	0.00	341.50	19	5,064	0.38%
2023/07/12	10	346.75	31	345.21	343.50	-21	5,287	-0.40%
2023/07/11	1	354.00	33	352.27	350.00	-32	5,410	-0.59%
2023/07/07	0	0.00	5	353.00	357.00	-5	5,415	-0.09%
2023/07/06	0	0.00	8	355.50	356.00	-8	5,418	-0.15%
2023/07/05	13	343.00	0	0.00	346.50	13	5,422	0.24%
2023/07/04	314	376.60	329	382.21	372.00	-15	5,434	-0.28%	大買/大賣/
2023/07/03	339	367.28	104	358.66	372.00	235	5,292	4.44%	大買/大賣/鉅額交易
2023/06/30	193	328.69	128	333.05	338.50	65	5,151	1.26%	大買/大賣/
2023/06/29	196	310.84	102	315.86	317.00	94	5,054	1.86%	大買/大賣/
2023/06/28	165	306.77	114	309.64	305.00	51	5,014	1.02%	大買/大賣/
2023/06/27	164	316.59	625	316.37	306.50	-461	4,955	-9.30%	大買/大賣/鉅額交易
2023/06/26	29	338.69	276	334.95	340.00	-247	4,926	-5.01%	大賣/鉅額交易
2023/06/21	0	0.00	20	322.93	335.50	-20	4,935	-0.41%
2023/06/20	6	303.83	0	0.00	305.50	6	5,081	0.12%
2023/06/19	6	309.00	9	318.28	309.00	-3	5,167	-0.06%
2023/06/16	0	0.00	4	317.00	317.00	-4	5,260	-0.08%
2023/06/15	0	0.00	9	316.83	314.50	-9	5,260	-0.17%
2023/06/14	17	322.94	9	326.50	323.00	8	5,265	0.15%
2023/06/13	3	305.00	9	306.00	306.00	-6	5,249	-0.11%
2023/06/12	9	293.56	0	0.00	293.50	9	5,240	0.17%
2023/06/09	19	292.00	7	286.29	292.50	12	5,220	0.23%
2023/06/08	3	270.33	5	278.70	267.00	-2	5,181	-0.04%
2023/06/07	121	278.26	133	280.73	280.50	-12	5,172	-0.23%	大買/大賣/
2023/06/06	72	268.66	56	270.26	266.50	16	5,029	0.32%
2023/06/05	29	270.90	154	271.43	267.50	-125	4,959	-2.52%	大賣/鉅額交易
2023/06/02	118	273.29	92	272.60	270.50	26	4,884	0.53%	大買/
2023/06/01	138	261.72	239	260.46	264.00	-101	4,681	-2.16%	大買/大賣/鉅額交易
2023/05/31	307	248.79	116	249.18	246.50	191	4,489	4.25%	大買/大賣/鉅額交易
2023/05/30	219	258.10	242	256.28	253.50	-23	4,491	-0.51%	大買/大賣/
2023/05/29	685	260.18	179	261.76	254.00	506	4,536	11.15%	大買/大賣/鉅額交易
2023/05/26	79	254.75	217	256.44	268.50	-138	4,468	-3.09%	大賣/鉅額交易
2023/05/25	379	246.41	53	245.93	244.50	326	4,509	7.23%	大買/鉅額交易
2023/05/24	189	245.45	166	244.70	242.50	23	4,672	0.49%	大買/大賣/
2023/05/23	262	244.32	193	237.94	243.50	69	4,606	1.50%	大買/大賣/
2023/05/22	59	231.13	139	228.47	230.00	-80	4,495	-1.78%	大賣/
2023/05/19	33	228.56	159	228.61	225.50	-126	4,627	-2.72%	大賣/鉅額交易
2023/05/18	105	219.90	150	222.46	223.50	-45	4,574	-0.98%	大買/大賣/
2023/05/17	121	209.45	9	209.67	208.50	112	4,629	2.42%	大買/鉅額交易
2023/05/16	163	209.39	5	209.20	207.50	158	4,796	3.29%	大買/鉅額交易
2023/05/15	138	207.38	253	212.16	207.00	-115	5,002	-2.30%	大買/大賣/鉅額交易
2023/05/12	62	212.08	43	214.08	215.50	19	5,211	0.36%
2023/05/11	51	210.22	59	210.79	209.00	-8	5,660	-0.14%
2023/05/10	164	211.89	146	210.91	212.00	18	5,851	0.31%	大買/大賣/
2023/05/09	173	210.61	213	209.47	207.50	-40	5,973	-0.67%	大買/大賣/
2023/05/08	50	209.58	591	209.24	208.00	-541	5,994	-9.02%	大賣/鉅額交易
2023/05/05	53	198.53	54	198.44	198.00	-1	6,034	-0.02%
2023/05/04	142	197.93	22	197.98	198.50	120	6,257	1.92%	大買/鉅額交易
2023/05/03	38	201.24	81	200.19	197.50	-43	6,646	-0.65%
2023/05/02	42	204.05	118	205.17	205.50	-76	7,018	-1.08%	大賣/
2023/04/28	51	198.17	231	199.90	198.50	-180	7,431	-2.42%	大賣/鉅額交易
2023/04/27	105	193.60	95	195.31	196.00	10	7,850	0.13%	大買/
2023/04/26	43	195.60	481	195.42	195.50	-438	8,020	-5.46%	大賣/鉅額交易
2023/04/25	349	191.87	36	195.21	190.50	313	8,054	3.89%	大買/鉅額交易
2023/04/24	191	200.62	223	201.34	201.00	-32	8,208	-0.39%	大買/大賣/
2023/04/21	528	204.99	92	206.77	201.50	436	8,469	5.15%	大買/鉅額交易
2023/04/20	396	215.27	88	216.13	210.00	308	8,548	3.60%	大買/鉅額交易
2023/04/19	47	229.44	60	228.01	225.00	-13	8,703	-0.15%
2023/04/18	143	234.73	94	240.10	228.50	49	8,905	0.55%	大買/
2023/04/17	141	245.57	556	244.50	241.00	-415	9,058	-4.58%	大買/大賣/鉅額交易
2023/04/14	594	244.89	107	240.89	252.00	487	9,109	5.35%	大買/大賣/鉅額交易
2023/04/13	4	230.63	5	231.70	229.50	-1	9,380	-0.01%
2023/04/12	1	243.50	6	243.67	244.50	-5	10,027	-0.05%
2023/04/11	3	240.33	4	242.00	242.00	-1	10,398	-0.01%
2023/04/10	13	239.00	5	239.00	240.00	8	10,502	0.08%
2023/04/07	0	0.00	65	236.50	236.50	-65	10,649	-0.61%
2023/04/06	2	232.00	13	233.65	232.00	-11	10,845	-0.10%
2023/03/31	4	232.00	21	234.00	234.00	-17	11,231	-0.15%
2023/03/30	18	224.83	0	0.00	227.00	18	11,471	0.16%
2023/03/29	0	0.00	1	219.00	219.00	-1	11,631	-0.01%
2023/03/28	0	0.00	1	221.00	221.00	-1	12,043	-0.01%
2023/03/27	204	219.04	173	221.05	223.00	31	12,122	0.26%	大買/大賣/
2023/03/24	86	217.31	206	218.75	214.50	-120	12,140	-0.99%	大賣/鉅額交易
2023/03/23	313	223.57	275	224.67	222.50	38	12,378	0.31%	大買/大賣/
2023/03/22	48	234.61	719	237.06	233.00	-671	12,427	-5.40%	大賣/鉅額交易
2023/03/21	548	242.51	302	241.56	240.50	246	12,444	1.98%	大買/大賣/鉅額交易
2023/03/20	5	238.80	26	238.54	239.50	-21	12,479	-0.17%
2023/03/17	43	231.05	225	232.45	232.50	-182	12,847	-1.42%	大賣/鉅額交易
2023/03/16	84	227.18	7	227.86	228.00	77	13,019	0.59%
2023/03/15	3	227.67	2	228.00	226.50	1	13,217	0.01%
2023/03/14	0	0.00	4	215.50	216.00	-4	13,305	-0.03%
2023/03/13	3	214.33	0	0.00	213.00	3	13,433	0.02%
2023/03/10	6	220.50	16	228.53	220.50	-10	13,587	-0.07%
2023/03/09	1	233.00	31	232.60	232.50	-30	13,835	-0.22%
2023/03/08	0	0.00	8	235.50	235.50	-8	14,255	-0.06%
2023/03/07	0	0.00	11	234.82	233.50	-11	14,437	-0.08%
2023/03/06	0	0.00	21	235.10	235.00	-21	14,655	-0.14%
2023/03/03	0	0.00	10	236.40	234.00	-10	15,128	-0.07%
2023/03/02	115	245.62	176	244.75	241.00	-61	15,599	-0.39%	大買/大賣/
2023/03/01	213.2	245.82	517	244.57	244.50	-303.8	15,637	-1.94%	大買/大賣/鉅額交易
2023/02/24	816	238.97	84	237.31	239.00	732	15,651	4.68%	大買/鉅額交易
2023/02/23	48	239.35	843	237.56	234.00	-795	16,017	-4.96%	大賣/鉅額交易
2023/02/22	633	240.73	209	239.54	242.00	424	15,983	2.65%	大買/大賣/鉅額交易
2023/02/21	220	237.11	139	238.10	239.00	81	16,267	0.50%	大買/大賣/
2023/02/20	444	234.07	128	235.48	236.00	316	16,383	1.93%	大買/大賣/鉅額交易
2023/02/17	283	236.17	645	238.23	232.50	-362	16,529	-2.19%	大買/大賣/鉅額交易
2023/02/16	603	238.49	426	237.83	240.00	177	16,582	1.07%	大買/大賣/鉅額交易
2023/02/15	682	236.77	223	234.68	234.50	459	16,915	2.71%	大買/大賣/鉅額交易
2023/02/14	102	234.48	400	236.54	233.50	-298	17,106	-1.74%	大買/大賣/鉅額交易
2023/02/13	223	235.06	352	234.68	237.00	-129	17,575	-0.73%	大買/大賣/鉅額交易
2023/02/10	243	232.76	301	232.60	229.00	-58	18,189	-0.32%	大買/大賣/
2023/02/09	367	233.92	421	232.68	230.00	-54	18,423	-0.29%	大買/大賣/
2023/02/08	349	221.03	220	221.32	219.00	129	18,190	0.71%	大買/大賣/鉅額交易
2023/02/07	91	217.06	220	217.67	217.00	-129	18,165	-0.71%	大賣/鉅額交易
2023/02/06	137	214.28	228	216.50	217.50	-91	18,269	-0.50%	大買/大賣/
2023/02/03	243	217.04	161	215.58	212.50	82	18,329	0.45%	大買/大賣/
2023/02/02	213	216.80	169	215.31	214.00	44	18,361	0.24%	大買/大賣/
2023/02/01	412	214.64	289	216.89	212.50	123	18,399	0.67%	大買/大賣/鉅額交易
2023/01/31	277	204.68	566	203.53	212.50	-289	18,251	-1.58%	大買/大賣/鉅額交易
2023/01/30	401	204.06	1,011	209.98	200.00	-610	18,022	-3.38%	大買/大賣/鉅額交易
2023/01/17	553	203.52	173	197.19	205.50	380	17,738	2.14%	大買/大賣/鉅額交易
2023/01/16	332	183.31	65	182.25	187.00	267	17,413	1.53%	大買/鉅額交易
2023/01/13	128	180.59	99	180.32	180.00	29	17,381	0.17%	大買/
2023/01/12	106	181.48	790	183.30	180.00	-684	17,521	-3.90%	大買/大賣/鉅額交易
2023/01/11	978	187.58	88	186.45	186.00	890	17,472	5.09%	大買/鉅額交易
2023/01/10	242	185.73	483	184.19	181.50	-241	17,540	-1.37%	大買/大賣/鉅額交易
2023/01/09	572	186.77	127	185.71	183.00	445	17,679	2.52%	大買/大賣/鉅額交易
2023/01/06	99	183.48	122	183.70	183.50	-23	17,642	-0.13%	大賣/
2023/01/05	217	179.32	262	183.94	179.00	-45	17,648	-0.25%	大買/大賣/
2023/01/04	408	187.47	260	188.82	186.00	148	17,784	0.83%	大買/大賣/鉅額交易
2023/01/03	305	189.02	571	185.63	193.50	-266	17,906	-1.49%	大買/大賣/鉅額交易
2022/12/30	425	185.26	611	183.96	188.00	-186	18,202	-1.02%	大買/大賣/鉅額交易
2022/12/29	661	170.36	409	173.77	179.50	252	18,410	1.37%	大買/大賣/鉅額交易
2022/12/28	201	172.09	138	171.88	171.50	63	18,224	0.35%	大買/大賣/
2022/12/27	16	174.34	346	173.35	172.50	-330	18,331	-1.80%	大賣/鉅額交易
2022/12/26	258	181.76	449	180.88	174.00	-191	18,266	-1.05%	大買/大賣/鉅額交易
2022/12/23	1,088	176.41	420	183.15	183.50	668	18,174	3.68%	大買/大賣/鉅額交易
2022/12/22	374	174.24	349	171.95	171.00	25	17,821	0.14%	大買/大賣/
2022/12/21	5	171.50	357	170.44	167.50	-352	17,658	-1.99%	大賣/鉅額交易
2022/12/20	481	174.99	317	178.62	168.00	164	17,592	0.93%	大買/大賣/鉅額交易
2022/12/19	69	170.36	44	171.74	171.50	25	17,281	0.14%
2022/12/16	21	170.79	610	171.51	169.00	-589	17,330	-3.40%	大賣/鉅額交易
2022/12/15	533	178.92	271	179.07	178.50	262	17,300	1.51%	大買/大賣/鉅額交易
2022/12/14	420	170.68	50	172.91	178.50	370	17,038	2.17%	大買/鉅額交易
2022/12/13	184	162.60	67	165.64	162.50	117	16,940	0.69%	大買/鉅額交易
2022/12/12	51	172.37	441	169.96	166.00	-390	16,904	-2.31%	大賣/鉅額交易
2022/12/09	513	172.93	327	175.67	171.00	186	16,826	1.11%	大買/大賣/鉅額交易
2022/12/08	288	166.84	508	167.61	171.00	-220	16,541	-1.33%	大買/大賣/鉅額交易
2022/12/07	601	162.13	147	164.24	164.00	454	16,413	2.77%	大買/大賣/鉅額交易
2022/12/06	17	167.24	226	166.47	166.50	-209	16,349	-1.28%	大賣/鉅額交易
2022/12/05	184	169.18	206	167.90	166.50	-22	16,450	-0.13%	大買/大賣/
2022/12/02	489	168.07	610	166.55	165.00	-121	16,512	-0.73%	大買/大賣/鉅額交易
2022/12/01	475	165.37	466	166.50	167.00	9	16,564	0.05%	大買/大賣/
2022/11/30	447	165.50	355	164.00	162.50	92	16,455	0.56%	大買/大賣/
2022/11/29	611	162.42	233	160.96	159.00	378	16,244	2.33%	大買/大賣/鉅額交易
2022/11/28	88	161.55	645	158.55	164.00	-557	16,447	-3.39%	大賣/鉅額交易
2022/11/25	619	165.22	306	165.23	161.50	313	16,665	1.88%	大買/大賣/鉅額交易
2022/11/24	387	157.17	172	157.66	163.00	215	16,443	1.31%	大買/大賣/鉅額交易
2022/11/23	174	149.29	165	148.45	148.50	9	16,101	0.06%	大買/大賣/
2022/11/22	33	148.27	459	147.76	146.50	-426	16,075	-2.65%	大賣/鉅額交易
2022/11/21	820	154.65	489	153.33	150.50	331	16,110	2.05%	大買/大賣/鉅額交易
2022/11/18	126	149.87	219	149.18	146.00	-93	15,705	-0.59%	大買/大賣/
2022/11/17	237	152.20	602	151.58	152.50	-365	15,663	-2.33%	大買/大賣/鉅額交易
2022/11/16	362	147.57	668	147.80	150.50	-306	15,234	-2.01%	大買/大賣/鉅額交易
2022/11/15	499	146.74	747	146.76	146.50	-248	15,095	-1.64%	大買/大賣/鉅額交易
2022/11/14	554	147.19	247	147.13	149.50	307	15,105	2.03%	大買/大賣/鉅額交易
2022/11/11	457	145.87	413	143.77	145.00	44	15,192	0.29%	大買/大賣/
2022/11/10	554	137.30	617	137.36	136.50	-63	14,882	-0.42%	大買/大賣/
2022/11/09	292	145.55	1,592	147.86	138.50	-1,300	14,565	-8.93%	大買/大賣/鉅額交易
2022/11/08	2,014	146.39	145	148.66	141.00	1,869	13,981	13.37%	大買/大賣/鉅額交易
2022/11/07	231	139.31	161	137.27	146.00	70	13,448	0.52%	大買/大賣/
2022/11/04	10	128.50	77	126.51	133.00	-67	13,181	-0.51%
2022/11/03	138	121.36	209	120.53	121.00	-71	12,956	-0.55%	大買/大賣/
2022/11/02	419	120.24	409	122.05	119.50	10	12,825	0.08%	大買/大賣/
2022/11/01	26	119.33	320	117.89	120.00	-294	12,621	-2.33%	大賣/鉅額交易
2022/10/31	132	117.88	390	117.65	117.00	-258	12,485	-2.07%	大買/大賣/鉅額交易
2022/10/28	386	112.81	415	112.97	113.00	-29	12,307	-0.24%	大買/大賣/
2022/10/27	172	108.42	792	111.39	115.50	-620	12,127	-5.11%	大買/大賣/鉅額交易
2022/10/26	115	103.34	705	104.72	105.00	-590	11,987	-4.92%	大買/大賣/鉅額交易
2022/10/25	1,171	106.36	115	107.58	105.00	1,056	12,115	8.72%	大買/大賣/鉅額交易
2022/10/24	509	108.68	590	112.25	108.00	-81	12,028	-0.67%	大買/大賣/
2022/10/21	591	111.30	495	112.08	111.50	96	11,999	0.80%	大買/大賣/
2022/10/20	768	113.85	643	114.21	115.00	125	11,822	1.06%	大買/大賣/鉅額交易
2022/10/19	460	120.40	164	121.49	118.50	296	11,590	2.55%	大買/大賣/鉅額交易
2022/10/18	168	122.97	948	124.95	122.00	-780	11,429	-6.82%	大買/大賣/鉅額交易
2022/10/17	644	121.42	351	122.13	122.50	293	11,074	2.65%	大買/大賣/鉅額交易
2022/10/14	145	121.68	253	121.12	127.00	-108	10,824	-1.00%	大買/大賣/鉅額交易
2022/10/13	526	117.72	639	118.72	115.50	-113	10,775	-1.05%	大買/大賣/鉅額交易
2022/10/12	772	121.60	1,036.2	123.27	123.50	-264.2	10,604	-2.49%	大買/大賣/鉅額交易
2022/10/11	820	126.42	882	125.78	123.00	-62	10,259	-0.60%	大買/大賣/
2022/10/07	1,163	133.13	1,200	136.53	130.50	-37	9,932	-0.37%	大買/大賣/
2022/10/06	1,671	132.07	647	134.06	140.00	1,024	9,251	11.07%	大買/大賣/鉅額交易
2022/10/05	184	124.29	169	122.82	127.50	15	8,418	0.18%	大買/大賣/
2022/10/04	407	111.76	477	112.13	116.00	-70	8,242	-0.85%	大買/大賣/
2022/10/03	256	105.54	70	105.86	107.00	186	8,050	2.31%	大買/鉅額交易
2022/09/30	289	99.83	677	102.25	105.00	-388	7,969	-4.87%	大買/大賣/鉅額交易
2022/09/29	31	103.65	132	104.19	102.50	-101	7,855	-1.29%	大賣/鉅額交易
2022/09/28	66.2	102.33	377	104.33	102.00	-310.8	7,813	-3.98%	大賣/鉅額交易
2022/09/27	214	105.65	414	105.91	108.50	-200	7,744	-2.58%	大買/大賣/鉅額交易
2022/09/26	565	105.34	120	103.75	103.00	445	7,655	5.81%	大買/大賣/鉅額交易
2022/09/23	628	108.56	212	111.46	107.50	416	7,572	5.49%	大買/大賣/鉅額交易
2022/09/22	311	109.78	389	112.51	115.00	-78	7,463	-1.05%	大買/大賣/
2022/09/21	162	109.86	223	111.13	109.00	-61	7,371	-0.83%	大買/大賣/
2022/09/20	266	113.06	299	112.12	113.50	-33	7,330	-0.45%	大買/大賣/
2022/09/19	161	111.74	306	113.92	111.00	-145	7,240	-2.00%	大買/大賣/鉅額交易
2022/09/16	434	114.85	112	113.60	114.50	322	7,200	4.47%	大買/大賣/鉅額交易
2022/09/15	111	114.76	183	113.97	113.50	-72	7,211	-1.00%	大買/大賣/
2022/09/14	290	112.58	317	112.22	112.50	-27	7,138	-0.38%	大買/大賣/
2022/09/13	501	113.56	364	115.63	113.00	137	7,095	1.93%	大買/大賣/鉅額交易
2022/09/12	169	116.64	558	118.27	116.00	-389	6,983	-5.57%	大買/大賣/鉅額交易
2022/09/08	409	115.07	503	114.63	115.50	-94	6,819	-1.38%	大買/大賣/
2022/09/07	288	113.25	410	111.59	113.50	-122	6,746	-1.81%	大買/大賣/鉅額交易
2022/09/06	633	107.37	397	108.84	109.00	236	6,626	3.56%	大買/大賣/鉅額交易
2022/09/05	472	110.42	566	110.98	111.00	-94	6,550	-1.43%	大買/大賣/
2022/09/02	779	115.82	1,181	116.63	111.00	-402	6,382	-6.30%	大買/大賣/鉅額交易
2022/09/01	927	114.82	635	115.93	113.00	292	6,102	4.78%	大買/大賣/鉅額交易
2022/08/31	596	108.81	209	108.91	114.00	387	5,722	6.76%	大買/大賣/鉅額交易
2022/08/30	334	103.03	230	99.59	104.00	104	5,515	1.89%	大買/大賣/鉅額交易
2022/08/29	163	95.15	216	94.59	94.90	-53	5,373	-0.99%	大買/大賣/
2022/08/26	714	94.82	507	93.49	96.40	207	5,309	3.90%	大買/大賣/鉅額交易
2022/08/25	472	90.80	221	91.44	91.80	251	5,105	4.92%	大買/大賣/鉅額交易
2022/08/24	68	89.12	239	89.83	87.50	-171	4,994	-3.42%	大賣/鉅額交易
2022/08/23	143	88.99	141	88.82	88.80	2	4,887	0.04%	大買/大賣/
2022/08/22	244	90.87	169	90.59	89.10	75	4,836	1.55%	大買/大賣/
2022/08/19	302	90.89	432	90.96	92.40	-130	4,832	-2.69%	大買/大賣/鉅額交易
2022/08/18	350	87.61	452	86.56	89.20	-102	4,704	-2.17%	大買/大賣/鉅額交易
2022/08/17	166	84.68	111	82.68	85.90	55	4,502	1.22%	大買/大賣/
2022/08/16	64	80.93	107	80.07	81.70	-43	4,499	-0.96%	大賣/
2022/08/15	11	79.00	93	78.67	79.60	-82	4,497	-1.82%
2022/08/12	224	84.94	1,550	83.88	81.30	-1,326	4,427	-29.95%	大買/大賣/鉅額交易
2022/08/11	257	83.11	498	81.56	85.20	-241	4,102	-5.87%	大買/大賣/鉅額交易
2022/08/10	128	77.19	135	77.45	77.50	-7	3,838	-0.18%	大買/大賣/
2022/08/09	291	77.82	98	76.91	77.10	193	3,806	5.07%	大買/鉅額交易
2022/08/08	96	78.57	328	79.17	78.80	-232	3,728	-6.22%	大賣/鉅額交易
2022/08/05	126	78.72	405	78.65	78.70	-279	3,627	-7.69%	大買/大賣/鉅額交易
2022/08/04	173	77.71	323	78.68	78.90	-150	3,567	-4.20%	大買/大賣/鉅額交易
2022/08/03	204	79.03	778	79.83	79.40	-574	3,511	-16.35%	大買/大賣/鉅額交易
2022/08/02	724	82.92	198	83.00	83.40	526	3,405	15.45%	大買/大賣/鉅額交易
2022/08/01	1,201	81.51	231	81.78	85.40	970	3,253	29.81%	大買/大賣/鉅額交易
2022/07/29	43	75.67	52	77.13	78.60	-9	2,940	-0.31%
2022/07/28	281	71.52	337	71.30	71.50	-56	2,846	-1.97%	大買/大賣/
2022/07/27	75	68.45	55	68.69	68.70	20	2,680	0.75%
2022/07/26	276	67.94	81	67.72	68.40	195	2,662	7.32%	大買/鉅額交易
2022/07/25	38	68.55	36	68.72	68.50	2	2,642	0.08%
2022/07/22	117	67.85	40	68.02	68.40	77	2,622	2.94%	大買/
2022/07/21	336	67.50	179	67.96	67.90	157	2,602	6.03%	大買/大賣/鉅額交易
2022/07/20	494	67.11	280	67.40	67.30	214	2,532	8.45%	大買/大賣/鉅額交易
2022/07/19	53	63.40	180	63.36	64.70	-127	2,385	-5.32%	大賣/鉅額交易
2022/07/18	3	58.67	12	59.20	58.90	-9	2,304	-0.39%
2022/07/15	41	58.06	9	57.87	57.90	32	2,301	1.39%
2022/07/14	37	57.21	12	57.21	57.50	25	2,298	1.09%
2022/07/13	50	57.37	65	57.88	57.20	-15	2,295	-0.65%
2022/07/12	60	54.48	51	55.01	54.30	9	2,288	0.39%
2022/07/11	63	57.27	46	56.93	56.90	17	2,299	0.74%
2022/07/08	29	55.93	61	55.84	56.30	-32	2,295	-1.39%
2022/07/07	110	53.46	41	54.41	54.80	69	2,311	2.98%	大買/
2022/07/06	20	55.64	162	55.61	54.00	-142	2,310	-6.15%	大賣/鉅額交易
2022/07/05	7	55.64	91	55.73	55.80	-84	2,367	-3.55%
2022/07/04	21	57.80	71	57.50	56.70	-50	2,378	-2.10%
2022/07/01	239	59.15	74	60.86	57.00	165	2,410	6.84%	大買/鉅額交易
2022/06/30	163	62.62	40	62.15	61.20	123	2,464	4.99%	大買/鉅額交易
2022/06/29	38	67.33	97	67.31	68.00	-59	2,459	-2.40%
2022/06/28	100	66.24	95	66.91	66.30	5	2,490	0.20%
2022/06/27	83	69.29	192	69.53	68.30	-109	2,501	-4.36%	大賣/鉅額交易
2022/06/24	136	69.15	153	68.92	68.80	-17	2,506	-0.68%	大買/大賣/
2022/06/23	89	68.56	47	67.86	68.20	42	2,580	1.63%
2022/06/22	62	66.96	27	66.87	66.20	35	2,563	1.37%
2022/06/21	16	65.04	51	67.56	67.60	-35	2,660	-1.32%
2022/06/20	90	64.24	39	65.79	63.10	51	2,687	1.90%
2022/06/17	76	65.84	33	66.21	67.30	43	2,744	1.57%
2022/06/16	75	69.08	298	68.26	66.30	-223	2,845	-7.84%	大賣/鉅額交易
2022/06/15	179	70.11	113	70.01	70.00	66	2,872	2.30%	大買/大賣/
2022/06/14	183	67.58	109	66.25	66.00	74	2,789	2.65%	大買/大賣/
2022/06/13	235	71.46	56	71.79	72.00	179	2,754	6.50%	大買/鉅額交易
2022/06/10	56	70.30	20	70.05	72.00	36	2,767	1.30%
2022/06/09	112	67.44	10	67.92	68.90	102	2,724	3.74%	大買/鉅額交易
2022/06/08	38	66.90	33	67.09	66.90	5	2,787	0.18%
2022/06/07	15	66.11	37	66.23	65.90	-22	2,823	-0.78%
2022/06/06	40	66.02	107	66.35	65.40	-67	2,960	-2.26%	大賣/
2022/06/02	20	65.74	38	66.01	65.30	-18	3,014	-0.60%
2022/06/01	21	63.82	26	64.63	64.80	-5	3,016	-0.17%
2022/05/31	113	63.28	128	64.01	63.50	-15	3,003	-0.50%	大買/大賣/
2022/05/30	50	64.95	154	65.85	64.90	-104	2,965	-3.51%	大賣/鉅額交易
2022/05/27	51	65.72	26	65.68	65.80	25	2,909	0.86%
2022/05/26	84	65.56	41	66.09	65.50	43	2,852	1.51%
2022/05/25	43	64.39	47	64.75	66.00	-4	2,734	-0.15%
2022/05/24	278	61.69	37	61.27	60.60	241	2,586	9.32%	大買/鉅額交易
2022/05/23	16	58.08	15	58.81	60.20	1	2,434	0.04%
2022/05/20	3	54.20	36	54.64	54.80	-33	2,369	-1.39%
2022/05/19	5	52.38	15	52.01	53.10	-10	2,356	-0.42%
2022/05/18	0	0.00	33	53.19	53.20	-33	2,355	-1.40%
2022/05/17	10	53.13	41	53.26	53.20	-31	2,355	-1.32%
2022/05/16	31	51.38	11	51.06	50.80	20	2,352	0.85%
2022/05/13	2	51.25	7	51.44	51.50	-5	2,352	-0.21%
2022/05/12	0	0.00	9	51.30	50.40	-9	2,354	-0.38%
2022/05/11	1	52.50	40	52.57	52.30	-39	2,348	-1.66%
2022/05/10	13	53.75	38	53.32	53.80	-25	2,347	-1.06%
2022/05/09	1	52.50	20	52.69	52.40	-19	2,341	-0.81%
2022/05/06	9	54.48	30	54.26	54.30	-21	2,339	-0.90%
2022/05/05	17	56.13	47	55.73	56.30	-30	2,331	-1.29%
2022/05/04	5	54.60	112	54.87	55.20	-107	2,312	-4.63%	大賣/鉅額交易
2022/05/03	32	54.73	30	55.50	55.60	2	2,305	0.09%
2022/04/29	6	53.60	93	54.37	53.50	-87	2,291	-3.80%
2022/04/28	10	52.91	5	53.26	53.10	5	2,283	0.22%
2022/04/27	36	51.78	26	51.37	52.10	10	2,281	0.44%
2022/04/26	4	53.30	16	53.13	53.10	-12	2,272	-0.53%
2022/04/25	5	52.76	11	53.14	52.90	-6	2,273	-0.26%
2022/04/22	0	0.00	40	54.62	54.80	-40	2,267	-1.76%
2022/04/21	16	56.16	24	55.68	55.50	-8	2,265	-0.35%
2022/04/20	9	54.72	17	55.14	54.90	-8	2,255	-0.35%
2022/04/19	61	55.39	75	55.61	55.50	-14	2,249	-0.62%
2022/04/18	15	55.64	67	55.87	55.60	-52	2,243	-2.32%
2022/04/15	199	55.32	13	55.51	54.70	186	2,228	8.35%	大買/鉅額交易
2022/04/14	109	56.97	2	57.25	56.70	107	2,207	4.85%	大買/鉅額交易
2022/04/13	125	58.10	12	59.14	58.10	113	2,192	5.15%	大買/鉅額交易
2022/04/12	61	59.68	14	59.19	58.80	47	2,171	2.16%
2022/04/11	40	61.42	165	60.81	59.70	-125	2,170	-5.76%	大賣/鉅額交易
2022/04/08	16	65.82	30	65.50	66.30	-14	2,101	-0.67%
2022/04/07	144	64.01	11	65.59	63.80	133	2,077	6.40%	大買/鉅額交易
2022/04/06	20	68.67	44	68.05	66.30	-24	2,061	-1.16%
2022/04/01	56	68.39	14	68.08	67.60	42	1,982	2.12%
2022/03/31	0	0.00	28	69.92	67.90	-28	1,970	-1.42%
2022/03/30	36	68.86	2	68.70	68.20	34	1,909	1.78%
2022/03/29	3	69.73	39	69.02	69.00	-36	1,872	-1.92%
2022/03/28	72	69.41	5	70.16	70.50	67	1,846	3.63%
2022/03/25	1	69.80	138	68.80	67.30	-137	1,744	-7.85%	大賣/鉅額交易
2022/03/24	124	70.37	14	69.95	70.50	110	1,733	6.34%	大買/鉅額交易
2022/03/23	3	68.10	1	67.70	67.20	2	1,610	0.12%
2022/03/22	3	67.80	3	67.07	68.50	0	1,558	0.00%
2022/03/21	11	67.09	102	65.65	68.20	-91	1,475	-6.17%	大賣/
2022/03/18	98	65.79	0	0.00	64.60	98	1,337	7.33%
2022/03/17	1	60.00	3	59.83	61.00	-2	1,188	-0.17%
2022/03/16	13	59.46	22	59.23	58.90	-9	1,164	-0.77%
2022/03/15	13	63.03	5	62.38	58.80	8	1,116	0.72%
2022/03/14	14	64.21	100	63.81	65.20	-86	1,054	-8.16%
2022/03/11	61	63.90	9	63.79	65.30	52	991	5.24%
2022/03/10	58	61.86	8	62.26	61.30	50	884	5.65%
2022/03/09	56	63.08	14	61.99	62.00	42	839	5.00%
2022/03/08	6	57.38	6	58.03	57.90	0	699	0.00%
2022/03/07	0	0.00	6	53.83	56.30	-6	619	-0.97%
2022/03/04	1	53.40	14	53.16	52.70	-13	584	-2.22%
2022/03/03	0	0.00	10	53.72	54.00	-10	591	-1.69%
2022/03/02	6	52.17	6	51.98	51.90	0	595	0.00%
2022/03/01	0	0.00	5	51.36	51.40	-5	605	-0.83%
2022/02/25	0	0.00	9	49.92	49.75	-9	614	-1.46%
2022/02/24	0	0.00	15	50.17	49.90	-15	623	-2.41%
2022/02/23	0	0.00	4	51.10	51.30	-4	645	-0.62%
2022/02/21	0	0.00	4	51.75	51.80	-4	667	-0.60%
2022/02/18	0	0.00	2	51.95	52.30	-2	680	-0.29%
2022/02/17	6	52.10	1	52.00	52.00	5	687	0.73%
2022/02/16	11	50.78	5	50.70	50.60	6	701	0.85%
2022/02/15	7	50.96	4	51.10	50.30	3	721	0.42%
2022/02/14	0	0.00	4	51.55	51.40	-4	725	-0.55%
2022/02/10	10	53.32	2	53.30	53.10	8	775	1.03%
2022/02/09	3	54.00	2	53.70	54.20	1	788	0.13%
2022/02/08	3	53.17	4	53.18	53.80	-1	792	-0.13%
2022/02/07	6	52.63	0	0.00	52.70	6	791	0.76%
2022/01/26	0	0.00	10	51.55	51.90	-10	792	-1.26%
2022/01/25	2	51.45	5	51.70	51.30	-3	804	-0.37%
2022/01/24	1	52.80	11	51.31	52.80	-10	823	-1.21%
2022/01/21	1	52.30	5	52.94	52.30	-4	839	-0.48%
2022/01/20	3	53.70	9	53.66	53.90	-6	843	-0.71%
2022/01/19	3	54.00	3	53.43	53.70	0	896	0.00%
2022/01/18	1	53.70	19	54.00	53.50	-18	926	-1.94%
2022/01/17	1	54.80	2	55.35	55.40	-1	923	-0.11%
2022/01/14	0	0.00	7	53.77	53.80	-7	920	-0.76%
2022/01/13	9	54.96	4	55.33	54.80	5	916	0.55%
2022/01/12	21	54.59	33	55.33	54.70	-12	913	-1.31%
2022/01/11	9	56.34	20	56.38	55.80	-11	905	-1.21%
2022/01/10	23	58.09	4	58.13	58.00	19	900	2.11%
2022/01/07	10	57.82	19	58.53	58.50	-9	894	-1.01%
2022/01/06	5	59.44	3	59.33	59.10	2	883	0.23%
2022/01/05	3	59.97	15	60.38	59.70	-12	875	-1.37%
2022/01/04	8	60.81	13	61.39	60.80	-5	866	-0.58%
2022/01/03	2	63.75	59	63.45	63.50	-57	848	-6.72%
2021/12/30	47	64.01	1	64.40	64.40	46	840	5.48%
2021/12/29	10	64.77	28	64.08	63.30	-18	829	-2.17%
2021/12/28	5	61.80	5	61.82	61.50	0	795	0.00%
2021/12/27	19	61.42	13	60.88	62.40	6	793	0.76%
2021/12/24	1	59.60	4	59.20	59.00	-3	775	-0.39%
2021/12/23	3	59.50	7	59.37	60.00	-4	776	-0.52%
2021/12/22	12	59.64	10	60.65	59.20	2	776	0.26%
2021/12/21	3	61.73	7	62.19	61.80	-4	760	-0.53%
2021/12/20	3	64.13	107	63.41	63.40	-104	749	-13.88%	大賣/鉅額交易
2021/12/17	10	61.61	4	61.60	61.70	6	699	0.86%
2021/12/16	50	61.37	1	61.30	61.60	49	694	7.06%
2021/12/15	1	60.30	0	0.00	60.30	1	685	0.15%
2021/12/14	3	59.47	5	59.46	59.40	-2	682	-0.29%
2021/12/13	5	61.44	19	61.20	61.00	-14	676	-2.07%
2021/12/10	12	60.37	0	0.00	60.60	12	669	1.79%
2021/12/09	1	59.80	13	59.84	59.80	-12	668	-1.80%
2021/12/08	18	60.41	1	61.10	60.60	17	665	2.56%
2021/12/07	22	59.60	3	59.10	59.50	19	659	2.88%
2021/12/06	20	61.32	59	60.74	60.40	-39	653	-5.97%
2021/12/03	40	62.02	87	61.63	61.00	-47	638	-7.37%
2021/12/02	17	59.48	5	59.74	59.20	12	592	2.02%
2021/12/01	2	59.80	1	60.00	59.80	1	586	0.17%
2021/11/30	5	59.12	1	59.80	59.60	4	579	0.69%
2021/11/29	7	57.23	3	58.00	58.10	4	566	0.71%
2021/11/26	17	56.99	0	0.00	57.20	17	559	3.04%
2021/11/25	0	0.00	13	59.27	59.10	-13	549	-2.37%
2021/11/24	7	58.70	2	59.10	59.50	5	543	0.92%
2021/11/23	5	57.78	0	0.00	57.70	5	531	0.94%
2021/11/22	0	0.00	4	59.53	58.50	-4	525	-0.76%
2021/11/19	6	57.33	2	57.95	58.00	4	500	0.80%
2021/11/18	13	56.95	0	0.00	56.70	13	486	2.67%
2021/11/17	65	56.92	0	0.00	56.90	65	483	13.45%
2021/11/16	43	56.04	1	55.90	55.90	42	469	8.94%
2021/11/15	5	56.22	50	56.03	56.30	-45	465	-9.66%
2021/11/12	29	55.39	0	0.00	55.80	29	453	6.40%
2021/11/11	8	53.35	0	0.00	53.60	8	421	1.90%
2021/11/10	6	53.07	25	53.01	53.30	-19	415	-4.57%
2021/11/09	27	53.45	3	54.27	54.70	24	396	6.05%
2021/11/08	47	52.46	0	0.00	52.40	47	360	13.03%
2021/11/04	6	51.00	0	0.00	50.80	6	349	1.72%
2021/11/03	0	0.00	1	50.50	50.40	-1	348	-0.29%
2021/11/02	4	51.25	1	51.50	50.50	3	347	0.86%
2021/11/01	0	0.00	2	51.10	52.20	-2	336	-0.59%
2021/10/27	0	0.00	2	50.35	49.50	-2	324	-0.62%
2021/10/26	0	0.00	1	49.95	49.95	-1	268	-0.37%
2021/10/25	2	45.45	0	0.00	45.45	2	236	0.84%
2021/10/20	0	0.00	1	44.25	44.75	-1	244	-0.41%
2021/10/19	1	44.45	0	0.00	44.40	1	249	0.40%
2021/10/12	0	0.00	2	42.50	42.50	-2	296	-0.67%
2021/10/07	1	42.95	0	0.00	42.70	1	347	0.29%
2021/10/04	0	0.00	8	42.00	41.65	-8	393	-2.03%
2021/10/01	0	0.00	19	42.72	42.40	-19	392	-4.84%
2021/09/30	0	0.00	4	43.61	43.60	-4	390	-1.02%
2021/09/29	0	0.00	10	43.75	44.25	-10	389	-2.57%
2021/09/28	7	44.89	0	0.00	44.45	7	388	1.80%
2021/09/27	15	44.97	0	0.00	44.70	15	386	3.89%
2021/09/22	4	44.91	0	0.00	44.65	4	394	1.01%
2021/09/17	11	45.72	3	45.60	45.60	8	393	2.03%
2021/09/16	15	45.75	1	45.50	45.60	14	395	3.54%
2021/09/15	5	45.59	0	0.00	45.65	5	398	1.25%
2021/09/14	17	45.26	0	0.00	45.50	17	399	4.25%
2021/09/13	4	44.29	0	0.00	44.45	4	397	1.01%
2021/09/10	13	44.61	0	0.00	44.65	13	397	3.27%
2021/09/09	19	44.26	0	0.00	44.10	19	395	4.80%
2021/09/08	9	44.35	0	0.00	44.00	9	393	2.28%
2021/09/07	11	44.95	7	44.73	45.20	4	390	1.02%
2021/09/06	0	0.00	2	45.05	45.50	-2	388	-0.51%
2021/09/03	5	45.98	1	45.85	45.80	4	389	1.03%
2021/09/01	19	46.47	0	0.00	46.65	19	394	4.82%
2021/08/31	3	45.45	0	0.00	45.50	3	392	0.76%
2021/08/30	0	0.00	2	45.28	45.35	-2	390	-0.51%
2021/08/27	1	46.65	0	0.00	46.60	1	384	0.26%
2021/08/26	11	46.78	0	0.00	46.50	11	384	2.86%
2021/08/25	2	47.00	0	0.00	46.70	2	381	0.52%
2021/08/20	0	0.00	1	44.10	44.40	-1	375	-0.27%
2021/08/19	0	0.00	2	44.90	44.45	-2	375	-0.53%
2021/08/18	6	46.13	2	44.90	46.80	4	373	1.07%
2021/08/17	2	46.80	0	0.00	46.35	2	369	0.54%
2021/08/16	4	46.85	0	0.00	46.35	4	371	1.08%
2021/08/13	5	48.21	0	0.00	47.55	5	369	1.35%
2021/08/12	4	48.40	0	0.00	48.45	4	370	1.08%
2021/08/11	7	48.31	1	47.80	47.80	6	376	1.60%
2021/08/10	10	48.68	0	0.00	48.20	10	385	2.60%
2021/08/05	9	50.47	0	0.00	50.00	9	414	2.17%
2021/08/04	9	50.92	0	0.00	51.00	9	434	2.07%
2021/08/03	9	51.03	0	0.00	51.40	9	439	2.05%
2021/07/30	8	49.13	0	0.00	48.70	8	411	1.94%
2021/07/27	0	0.00	4	49.94	50.10	-4	441	-0.91%
2021/07/23	0	0.00	4	50.50	50.20	-4	443	-0.90%
2021/07/19	0	0.00	11	48.77	48.65	-11	417	-2.63%
2021/07/16	0	0.00	10	49.02	49.20	-10	425	-2.35%
2021/07/15	11	49.30	7	49.26	49.30	4	440	0.91%
2021/07/14	5	49.99	0	0.00	49.65	5	448	1.11%
2021/07/13	1	47.90	1	51.80	51.80	0	459	0.00%
2021/07/12	1	47.25	0	0.00	47.10	1	455	0.22%
2021/07/08	6	47.01	0	0.00	47.15	6	465	1.29%
2021/07/06	2	47.10	0	0.00	47.10	2	481	0.41%
2021/07/05	0	0.00	1	47.60	47.60	-1	491	-0.20%
2021/07/01	0	0.00	1	45.40	45.80	-1	518	-0.19%
2021/06/30	0	0.00	1	45.95	45.95	-1	528	-0.19%
2021/06/28	2	47.28	0	0.00	47.20	2	545	0.37%
2021/06/25	5	47.99	0	0.00	48.00	5	555	0.90%
2021/06/24	1	47.60	0	0.00	47.60	1	560	0.18%
2021/06/23	1	46.70	0	0.00	46.70	1	559	0.18%
2021/06/22	2	45.58	0	0.00	45.55	2	558	0.36%
2021/06/16	1	45.50	0	0.00	45.50	1	576	0.17%
2021/06/15	0	0.00	1	46.05	46.05	-1	577	-0.17%
2021/06/11	1	46.30	0	0.00	46.30	1	582	0.17%
2021/06/10	1	46.85	0	0.00	46.85	1	586	0.17%
2021/06/09	2	45.15	0	0.00	45.00	2	587	0.34%
2021/06/08	6	44.23	1	44.20	44.20	5	590	0.85%
2021/06/03	0	0.00	1	45.00	45.10	-1	600	-0.17%
2021/06/02	1	44.80	3	44.90	44.80	-2	603	-0.33%
2021/06/01	0	0.00	7	45.02	45.20	-7	604	-1.16%
2021/05/31	1	44.75	1	45.15	44.75	0	605	0.00%
2021/05/28	10	45.17	3	45.00	45.10	7	608	1.15%
2021/05/27	1	44.60	12	44.50	44.60	-11	608	-1.81%
2021/05/26	13	44.98	1	44.95	45.05	12	610	1.97%
2021/05/25	11	45.50	2	45.70	44.90	9	611	1.47%
2021/05/24	11	43.95	10	43.86	44.30	1	615	0.16%
2021/05/21	4	43.30	2	43.25	43.30	2	617	0.32%
2021/05/20	10	42.57	3	42.80	42.30	7	622	1.13%
2021/05/19	11	42.82	3	43.30	43.30	8	626	1.28%
2021/05/18	25	42.25	1	40.90	42.35	24	632	3.79%
2021/05/17	9	38.61	10	40.00	38.50	-1	624	-0.16%
2021/05/14	0	0.00	7	43.06	42.75	-7	607	-1.15%
2021/05/13	1	43.85	11	42.66	42.65	-10	608	-1.64%
2021/05/12	10	45.91	0	0.00	42.65	10	604	1.65%
2021/05/11	16	47.97	0	0.00	47.20	16	593	2.69%
2021/05/10	9	50.02	0	0.00	49.95	9	600	1.50%
2021/05/06	1	47.90	2	48.00	48.00	-1	626	-0.16%
2021/05/05	0	0.00	9	48.79	48.60	-9	632	-1.42%
2021/05/04	9	48.25	8	49.80	48.85	1	641	0.16%
2021/04/29	10	53.18	0	0.00	53.00	10	735	1.36%
2021/04/23	0	0.00	1	53.60	53.60	-1	768	-0.13%
2021/04/21	0	0.00	41	55.05	54.60	-41	803	-5.10%
2021/04/20	0	0.00	12	56.64	56.30	-12	839	-1.43%
2021/04/19	0	0.00	20	57.80	57.60	-20	835	-2.39%
2021/04/16	1	57.10	28	53.84	56.80	-27	798	-3.38%
2021/04/15	52	52.62	15	52.43	52.70	37	796	4.65%
2021/04/14	0	0.00	6	51.52	51.80	-6	811	-0.74%
2021/04/13	1	53.20	1	52.60	52.60	0	832	0.00%
2021/04/12	0	0.00	1	53.20	53.20	-1	845	-0.12%
2021/04/08	1	56.70	0	0.00	56.90	1	871	0.11%
2021/04/07	0	0.00	1	55.90	55.90	-1	849	-0.12%
2021/04/01	43	56.26	1	56.60	56.60	42	846	4.96%
2021/03/31	0	0.00	1	55.60	55.60	-1	839	-0.12%
2021/03/30	0	0.00	3	55.40	55.70	-3	835	-0.36%
2021/03/25	1	53.90	0	0.00	53.90	1	828	0.12%
2021/03/24	0	0.00	4	53.45	53.40	-4	835	-0.48%
2021/03/23	2	53.65	18	53.92	53.50	-16	837	-1.91%
2021/03/22	0	0.00	1	54.70	54.70	-1	839	-0.12%
2021/03/19	0	0.00	3	53.23	52.80	-3	833	-0.36%
2021/03/18	0	0.00	1	53.30	53.30	-1	834	-0.12%
2021/03/17	18	54.01	4	54.23	53.40	14	837	1.67%
2021/03/16	1	55.00	4	54.80	54.50	-3	837	-0.36%
2021/03/15	0	0.00	1	54.00	54.00	-1	838	-0.12%
2021/03/12	2	53.70	0	0.00	53.60	2	833	0.24%
2021/03/11	23	54.00	0	0.00	53.50	23	840	2.74%
2021/03/10	2	52.15	7	52.40	52.70	-5	841	-0.59%
2021/03/08	0	0.00	3	53.07	53.20	-3	858	-0.35%
2021/03/05	1	52.70	1	53.00	52.70	0	861	0.00%
2021/03/04	20	52.99	24	53.02	52.70	-4	866	-0.46%
2021/03/03	20	53.08	4	53.48	53.40	16	869	1.84%
2021/03/02	2	53.20	27	52.83	52.40	-25	876	-2.85%
2021/02/26	19	52.81	0	0.00	52.80	19	889	2.14%
2021/02/25	14	53.49	0	0.00	53.20	14	910	1.54%
2021/02/24	4	53.35	0	0.00	53.10	4	910	0.44%
2021/02/23	5	54.28	0	0.00	54.30	5	906	0.55%
2021/02/22	32	54.40	3	54.30	54.10	29	914	3.17%
2021/02/19	38	53.73	5	53.98	54.00	33	924	3.57%
2021/02/18	35	53.29	17	52.83	54.30	18	926	1.94%
2021/02/17	17	52.55	4	52.10	52.40	13	921	1.41%
2021/02/05	0	0.00	1	51.80	51.80	-1	928	-0.11%
2021/02/04	1	52.00	0	0.00	52.00	1	941	0.11%
2021/02/03	0	0.00	1	52.80	52.30	-1	950	-0.11%
2021/02/02	0	0.00	7	53.33	53.00	-7	960	-0.73%
2021/02/01	0	0.00	8	53.70	53.60	-8	980	-0.82%
2021/01/29	1	57.60	0	0.00	55.70	1	969	0.10%
2021/01/28	12	59.33	0	0.00	58.20	12	957	1.25%
2021/01/25	17	60.39	0	0.00	58.70	17	940	1.81%
2021/01/22	16	59.21	0	0.00	59.90	16	920	1.74%
2021/01/21	41	55.41	1	56.30	56.30	40	825	4.85%
2021/01/20	42	53.87	0	0.00	53.50	42	806	5.21%
2021/01/19	43	55.30	22	55.04	54.60	21	796	2.64%
2021/01/18	42	55.09	14	55.28	54.70	28	789	3.55%
2021/01/15	42	57.29	13	56.81	56.50	29	781	3.71%
2021/01/14	1	59.00	36	59.05	59.00	-35	764	-4.58%
2021/01/13	19	60.37	7	59.57	60.00	12	737	1.63%
2021/01/12	3	58.03	8	58.21	57.10	-5	686	-0.73%
2021/01/11	4	59.73	0	0.00	59.40	4	687	0.58%
2021/01/08	2	59.95	18	59.47	59.30	-16	679	-2.35%
2021/01/07	1	58.30	21	57.43	58.40	-20	645	-3.10%
2021/01/06	14	57.06	0	0.00	57.10	14	637	2.20%
2021/01/05	1	56.30	0	0.00	57.80	1	619	0.16%
2021/01/04	3	56.93	0	0.00	57.20	3	612	0.49%
2020/12/31	0	0.00	2	55.00	55.00	-2	583	-0.34%
2020/12/30	2	54.00	2	53.90	53.90	0	573	0.00%
2020/12/29	1	54.60	1	54.00	53.70	0	572	0.00%
2020/12/28	2	52.90	2	52.85	52.90	0	563	0.00%
2020/12/25	6	52.53	2	52.90	52.70	4	561	0.71%
2020/12/24	5	52.72	4	51.95	52.70	1	563	0.18%
2020/12/23	1	50.60	7	50.83	50.90	-6	572	-1.05%
2020/12/22	0	0.00	21	51.30	50.50	-21	604	-3.47%
2020/12/21	10	52.12	11	51.78	51.90	-1	611	-0.16%
2020/12/18	10	53.72	11	53.25	53.40	-1	610	-0.16%
2020/12/17	6	52.68	13	52.62	52.30	-7	607	-1.15%
2020/12/16	1	52.80	2	52.85	52.70	-1	611	-0.16%
2020/12/15	0	0.00	39	51.43	51.00	-39	607	-6.42%
2020/12/14	3	52.30	2	52.85	52.80	1	610	0.16%
2020/12/11	1	51.10	10	52.00	51.30	-9	611	-1.47%
2020/12/10	18	52.77	0	0.00	52.50	18	616	2.92%
2020/12/09	8	53.78	0	0.00	53.10	8	622	1.29%
2020/12/07	2	55.05	12	54.75	54.10	-10	628	-1.59%
2020/12/04	0	0.00	4	55.75	55.90	-4	628	-0.64%
2020/12/03	1	55.20	3	55.70	55.30	-2	629	-0.32%
2020/12/02	107	56.59	2	56.55	56.50	105	632	16.60%	大買/鉅額交易
2020/12/01	31	55.02	66	54.64	55.50	-35	625	-5.60%
2020/11/30	12	54.61	2	54.55	54.30	10	644	1.55%
2020/11/27	10	55.27	3	55.17	55.20	7	648	1.08%
2020/11/26	24	55.66	48	55.76	55.30	-24	656	-3.66%
2020/11/25	31	56.67	1	56.60	56.00	30	653	4.59%
2020/11/24	52	56.33	23	55.79	56.00	29	648	4.47%
2020/11/20	1	54.70	35	54.65	54.70	-34	665	-5.11%
2020/11/19	2	55.10	1	55.70	55.00	1	672	0.15%
2020/11/18	0	0.00	24	55.56	55.00	-24	677	-3.54%
2020/11/17	9	54.67	46	54.57	54.50	-37	679	-5.45%
2020/11/16	0	0.00	4	55.05	54.70	-4	725	-0.55%
2020/11/13	37	54.45	12	54.54	55.00	25	741	3.37%
2020/11/12	16	55.58	0	0.00	55.40	16	742	2.15%
2020/11/11	4	53.95	1	54.20	54.20	3	733	0.41%
2020/11/10	1	53.50	2	54.20	53.10	-1	742	-0.13%
2020/11/09	15	52.93	0	0.00	53.70	15	738	2.03%
2020/11/04	0	0.00	1	51.00	49.90	-1	796	-0.13%
2020/10/23	0	0.00	2	49.78	49.55	-2	922	-0.22%
2020/10/22	0	0.00	1	49.45	49.40	-1	949	-0.11%
2020/10/21	11	50.33	2	50.65	50.30	9	968	0.93%
2020/10/20	8	50.63	2	50.35	50.40	6	1,009	0.59%
2020/10/19	8	50.27	6	49.96	50.80	2	1,051	0.19%
2020/10/15	3	49.77	0	0.00	49.45	3	1,158	0.26%
2020/10/08	3	51.60	1	51.70	51.60	2	1,706	0.12%
2020/10/07	8	52.30	0	0.00	52.30	8	1,718	0.47%
2020/10/06	6	53.55	0	0.00	53.20	6	1,741	0.34%
2020/10/05	8	53.54	0	0.00	53.60	8	1,786	0.45%
2020/09/29	0	0.00	46	52.79	52.50	-46	1,848	-2.49%
2020/09/28	37	53.45	3	53.87	53.80	34	1,884	1.80%
2020/09/25	0	0.00	10	50.36	50.20	-10	1,895	-0.53%
2020/09/24	0	0.00	20	53.98	53.40	-20	1,909	-1.05%
2020/09/23	0	0.00	5	56.46	56.00	-5	2,060	-0.24%
2020/09/22	0	0.00	17	57.00	56.80	-17	2,180	-0.78%
2020/09/21	0	0.00	36	58.12	58.40	-36	2,180	-1.65%
2020/09/18	0	0.00	9	58.42	58.90	-9	2,183	-0.41%
2020/09/17	0	0.00	7	58.67	58.80	-7	2,189	-0.32%
2020/09/16	0	0.00	4	58.25	58.20	-4	2,204	-0.18%
2020/09/15	0	0.00	10	58.68	58.20	-10	2,214	-0.45%
2020/09/14	0	0.00	15	57.92	58.40	-15	2,233	-0.67%
2020/09/11	0	0.00	14	57.14	56.50	-14	2,250	-0.62%
2020/09/10	0	0.00	9	57.03	57.30	-9	2,310	-0.39%
2020/09/09	0	0.00	11	56.13	56.30	-11	2,320	-0.47%
2020/09/08	0	0.00	1	57.10	57.00	-1	2,334	-0.04%
2020/09/07	0	0.00	4	57.55	56.80	-4	2,391	-0.17%
2020/09/04	0	0.00	10	57.47	57.40	-10	2,448	-0.41%
2020/09/03	0	0.00	5	60.30	59.10	-5	2,529	-0.20%
2020/09/01	40	58.99	0	0.00	59.00	40	2,645	1.51%
2020/08/31	0	0.00	1	59.40	59.40	-1	2,661	-0.04%
2020/08/27	0	0.00	8	57.39	57.70	-8	2,782	-0.29%
2020/08/26	3	57.93	15	57.67	58.70	-12	2,797	-0.43%
2020/08/24	0	0.00	19	56.33	56.30	-19	2,840	-0.67%
2020/08/21	0	0.00	5	56.60	56.40	-5	2,867	-0.17%
2020/08/20	0	0.00	27	56.50	56.20	-27	2,942	-0.92%
2020/08/19	7	63.50	103	62.43	62.00	-96	2,946	-3.26%	大賣/
2020/08/18	0	0.00	25	61.94	61.60	-25	2,990	-0.84%
2020/08/17	1	62.00	27	61.96	61.60	-26	3,060	-0.85%
2020/08/14	20	62.06	11	61.05	62.20	9	3,187	0.28%
2020/08/13	0	0.00	4	61.88	61.50	-4	3,364	-0.12%
2020/08/12	4	62.20	4	60.88	61.20	0	3,500	0.00%
2020/08/11	49	63.87	19	63.24	61.90	30	3,533	0.85%
2020/08/10	0	0.00	7	62.99	63.10	-7	3,551	-0.20%
2020/08/07	0	0.00	1	66.50	66.70	-1	3,547	-0.03%
2020/08/05	17	68.45	0	0.00	69.30	17	3,682	0.46%
2020/08/04	5	67.50	45	67.73	67.50	-40	3,705	-1.08%
2020/07/30	0	0.00	15	67.20	66.80	-15	3,795	-0.40%
2020/07/29	0	0.00	10	64.90	67.40	-10	3,866	-0.26%
2020/07/28	0	0.00	10	69.45	66.40	-10	3,863	-0.26%
2020/07/27	0	0.00	2	69.00	69.50	-2	3,896	-0.05%
2020/07/24	2	70.35	6	71.00	68.80	-4	3,905	-0.10%
2020/07/23	6	71.80	6	72.47	71.80	0	3,912	0.00%
2020/07/17	0	0.00	70	73.85	69.50	-70	3,862	-1.81%
2020/07/15	0	0.00	1	69.80	68.50	-1	3,581	-0.03%
2020/07/14	0	0.00	2	68.55	68.50	-2	3,541	-0.06%
2020/07/13	1	69.30	0	0.00	69.30	1	3,568	0.03%
2020/07/09	0	0.00	55	68.11	67.80	-55	3,601	-1.53%
2020/07/08	0	0.00	4	69.85	68.90	-4	3,616	-0.11%
2020/07/07	3	68.80	3	70.90	68.80	0	3,634	0.00%
2020/07/06	0	0.00	5	68.70	70.10	-5	3,701	-0.14%
2020/07/03	5	68.60	6	71.10	68.60	-1	3,739	-0.03%
2020/06/22	0	0.00	23	63.78	63.40	-23	4,059	-0.57%
2020/06/19	0	0.00	22	64.65	64.50	-22	4,140	-0.53%
2020/06/12	0	0.00	28	63.80	65.00	-28	4,313	-0.65%
2020/06/11	0	0.00	37	67.23	66.70	-37	4,325	-0.86%
2020/06/09	0	0.00	19	69.13	65.70	-19	4,398	-0.43%
2020/05/21	0	0.00	11	73.64	75.50	-11	4,741	-0.23%
2020/05/19	13	67.16	0	0.00	68.70	13	4,954	0.26%
2020/05/18	9	63.12	0	0.00	63.20	9	5,033	0.18%
2020/05/13	21	68.28	0	0.00	68.00	21	5,074	0.41%
2020/05/12	125	66.70	0	0.00	70.10	125	5,061	2.47%	大買/鉅額交易
2020/05/08	0	0.00	7	65.80	65.70	-7	5,099	-0.14%
2020/05/06	0	0.00	9	63.54	63.40	-9	5,214	-0.17%
2020/05/05	0	0.00	10	65.80	64.20	-10	5,346	-0.19%
2020/05/04	10	63.10	0	0.00	62.90	10	5,361	0.19%
2020/04/30	1	64.20	0	0.00	64.20	1	5,439	0.02%
2020/04/22	0	0.00	11	60.50	61.30	-11	5,806	-0.19%
2020/04/21	14	64.67	49	62.68	62.00	-35	5,838	-0.60%
2020/04/20	11	62.32	0	0.00	61.80	11	5,917	0.19%
2020/04/17	9	61.40	12	63.50	61.20	-3	5,949	-0.05%
2020/04/16	16	63.20	0	0.00	63.00	16	6,062	0.26%
2020/04/15	22	63.25	0	0.00	63.60	22	6,290	0.35%
2020/03/19	6	40.73	0	0.00	40.05	6	5,563	0.11%
2020/03/18	0	0.00	5	45.16	44.50	-5	5,515	-0.09%
2020/03/17	22	46.37	2	45.83	44.85	20	5,438	0.37%
2020/03/16	0	0.00	5	50.57	49.80	-5	5,348	-0.09%
2020/03/13	9	51.99	8	52.69	55.30	1	5,276	0.02%
2020/03/12	26	56.96	1	55.50	55.50	25	5,162	0.48%
2020/03/11	2	64.00	6	62.90	60.70	-4	5,051	-0.08%
2020/03/10	6	63.47	33	63.96	65.20	-27	4,978	-0.54%
2020/03/09	16	65.22	3	68.33	63.60	13	4,903	0.27%
2020/03/06	3	70.93	11	70.91	70.60	-8	4,832	-0.17%
2020/03/05	1	72.20	11	72.22	72.20	-10	4,809	-0.21%
2020/03/04	1	71.50	0	0.00	70.10	1	4,768	0.02%
2020/03/03	1	72.70	1	73.90	71.20	0	4,738	0.00%
2020/03/02	29	71.16	13	70.28	71.10	16	4,693	0.34%
2020/02/27	0	0.00	15	72.91	70.20	-15	4,637	-0.32%
2020/02/26	1	73.90	1	75.00	73.70	0	4,569	0.00%
2020/02/25	5	77.76	14	79.69	77.60	-9	4,464	-0.20%
2020/02/24	10	78.00	0	0.00	78.00	10	4,310	0.23%
2020/02/21	0	0.00	27	84.64	82.60	-27	4,194	-0.64%
2020/02/20	0	0.00	29	83.49	85.00	-29	3,978	-0.73%
2020/02/19	0	0.00	15	78.91	79.00	-15	3,731	-0.40%
2020/02/18	0	0.00	6	75.40	74.60	-6	3,429	-0.17%
2020/02/17	0	0.00	31	72.75	72.10	-31	3,200	-0.97%
2020/02/14	1	70.20	0	0.00	73.20	1	3,157	0.03%
2020/02/13	0	0.00	6	71.07	71.20	-6	3,082	-0.19%
2020/02/12	0	0.00	2	74.10	73.70	-2	3,017	-0.07%
2020/02/11	0	0.00	2	72.95	72.20	-2	2,930	-0.07%
2020/02/10	24	69.80	16	71.43	71.50	8	2,839	0.28%
2020/02/07	6	73.10	42	74.80	72.30	-36	2,770	-1.30%
2020/02/06	0	0.00	132	74.97	76.00	-132	2,679	-4.93%	大賣/鉅額交易
2020/02/05	143	77.03	0	0.00	74.50	143	2,541	5.63%	大買/鉅額交易
2020/02/04	0	0.00	14	72.54	71.70	-14	2,382	-0.59%
2020/02/03	15	69.96	0	0.00	68.90	15	2,271	0.66%
2020/01/31	10	73.03	0	0.00	72.60	10	2,169	0.46%
2020/01/20	19	83.80	0	0.00	86.00	19	1,936	0.98%
2020/01/17	87	78.43	0	0.00	79.00	87	1,749	4.97%
2020/01/16	12	78.90	0	0.00	78.90	12	1,688	0.71%
2020/01/15	29	80.00	0	0.00	79.90	29	1,601	1.81%
2020/01/14	0	0.00	50	77.47	79.10	-50	1,518	-3.29%
2020/01/13	3	78.00	81	77.10	78.00	-78	1,434	-5.44%
2020/01/10	1	70.20	4	71.48	71.90	-3	1,230	-0.24%
2020/01/09	6	71.20	0	0.00	71.20	6	1,164	0.52%
2020/01/08	0	0.00	3	68.77	70.90	-3	1,002	-0.30%
2020/01/07	0	0.00	5	64.26	64.50	-5	730	-0.68%
2020/01/06	1	58.70	2	59.60	59.90	-1	540	-0.19%
2020/01/03	0	0.00	11	58.00	58.00	-11	484	-2.27%
2020/01/02	5	55.60	0	0.00	56.30	5	428	1.17%
2019/12/31	7	52.31	0	0.00	52.30	7	386	1.81%
2019/12/30	0	0.00	4	52.40	52.40	-4	378	-1.06%
2019/12/27	5	53.70	0	0.00	53.70	5	357	1.40%
2019/12/25	0	0.00	3	51.73	54.50	-3	277	-1.08%
2019/12/24	3	49.98	2	50.10	50.00	1	228	0.44%
2019/12/18	2	46.40	0	0.00	46.40	2	173	1.15%
2019/12/17	1	46.20	0	0.00	46.60	1	171	0.58%
2019/12/16	0	0.00	3	46.15	46.15	-3	162	-1.85%
2019/12/12	1	45.20	0	0.00	45.70	1	156	0.64%
2019/12/11	1	44.60	0	0.00	44.60	1	147	0.68%
2019/12/09	0	0.00	1	45.00	45.05	-1	140	-0.71%
2019/12/03	1	44.05	0	0.00	44.30	1	135	0.74%
2019/11/20	0	0.00	3	41.90	42.35	-3	94	-3.19%
2019/10/15	0	0.00	2	40.90	40.90	-2	103	-1.94%
2019/06/04	1	42.75	0	0.00	42.75	1	147	0.68%
2019/06/03	0	0.00	1	43.35	43.40	-1	150	-0.66%
2019/05/30	1	42.85	0	0.00	42.85	1	162	0.61%
2019/05/27	1	42.00	0	0.00	42.20	1	173	0.58%
2019/05/23	0	0.00	1	41.45	41.45	-1	182	-0.55%
2019/05/22	1	41.30	0	0.00	41.30	1	189	0.53%
2019/05/15	1	41.50	0	0.00	41.55	1	223	0.45%
2019/05/10	0	0.00	2	41.60	41.60	-2	220	-0.91%
2019/05/02	1	44.40	0	0.00	44.40	1	219	0.46%
2019/04/23	4	45.73	0	0.00	45.80	4	219	1.82%
2019/04/19	0	0.00	2	45.93	46.00	-2	218	-0.92%
2019/04/18	0	0.00	4	46.10	46.30	-4	218	-1.83%
2019/04/17	0	0.00	2	46.00	46.40	-2	219	-0.91%
2019/04/16	0	0.00	7	46.78	46.30	-7	218	-3.21%
2019/04/15	0	0.00	1	45.95	46.60	-1	215	-0.46%
2019/04/11	9	45.48	6	45.58	45.50	3	213	1.41%
2019/04/10	7	46.59	12	46.69	46.20	-5	207	-2.41%
2019/04/09	1	46.75	8	47.03	47.15	-7	203	-3.43%
2019/04/01	0	0.00	1	46.25	47.00	-1	190	-0.52%
2019/03/29	2	45.05	6	45.62	46.05	-4	187	-2.13%
2019/03/28	0	0.00	7	45.40	45.15	-7	183	-3.81%
2019/03/26	0	0.00	1	45.75	45.70	-1	181	-0.55%
2019/03/22	1	46.70	1	46.70	46.50	0	179	0.00%
2019/03/19	0	0.00	3	46.57	46.80	-3	176	-1.70%
2019/03/15	1	47.95	0	0.00	47.90	1	170	0.59%
2019/03/12	0	0.00	3	47.80	47.40	-3	159	-1.88%
2019/03/11	0	0.00	1	47.30	47.80	-1	156	-0.64%
2019/03/08	1	46.95	0	0.00	47.20	1	153	0.65%
2019/03/07	10	46.13	4	46.15	46.10	6	147	4.06%
2019/03/06	0	0.00	3	46.70	46.95	-3	143	-2.08%
2019/03/04	0	0.00	4	46.45	46.25	-4	140	-2.85%
2019/02/27	3	44.08	0	0.00	44.20	3	129	2.33%
2019/02/26	0	0.00	1	43.95	43.95	-1	126	-0.79%
2019/02/21	0	0.00	7	43.69	43.70	-7	120	-5.82%
2019/02/18	0	0.00	14	41.33	42.30	-14	102	-13.62%
2019/02/14	0	0.00	12	41.40	40.90	-12	91	-13.16%
2019/02/13	0	0.00	2	38.00	40.50	-2	79	-2.51%
2019/02/12	0	0.00	1	37.50	37.90	-1	72	-1.38%
2019/02/11	0	0.00	2	37.45	37.45	-2	72	-2.76%
2019/01/29	0	0.00	6	37.49	37.40	-6	73	-8.21%
2019/01/25	0	0.00	1	37.55	37.50	-1	74	-1.35%
2019/01/24	0	0.00	14	37.28	37.25	-14	75	-18.50%
2019/01/21	0	0.00	2	37.08	37.15	-2	79	-2.52%
2019/01/11	0	0.00	1	36.20	36.20	-1	89	-1.12%
2019/01/09	0	0.00	5	35.80	35.85	-5	92	-5.38%
2019/01/04	0	0.00	3	36.05	35.80	-3	101	-2.97%
2019/01/03	0	0.00	2	36.53	36.45	-2	114	-1.74%
2018/12/24	2	37.13	4	37.05	37.50	-2	141	-1.41%
2018/12/20	1	37.35	0	0.00	37.30	1	147	0.68%
2018/12/18	2	37.65	2	37.75	37.60	0	149	0.00%
2018/12/17	0	0.00	1	38.40	38.20	-1	151	-0.66%
2018/12/10	5	37.72	7	37.66	37.70	-2	158	-1.26%
2018/12/06	4	37.21	8	37.59	37.25	-4	166	-2.41%
2018/12/05	1	38.25	3	38.35	38.30	-2	176	-1.13%
2018/12/04	2	38.80	19	38.83	38.70	-17	181	-9.39%
2018/11/29	1	38.25	3	38.28	38.00	-2	197	-1.01%
2018/11/19	0	0.00	1	36.70	36.70	-1	260	-0.38%
2018/11/15	0	0.00	2	35.85	35.80	-2	263	-0.76%
2018/11/14	0	0.00	1	36.10	36.10	-1	264	-0.38%
2018/11/12	1	35.50	0	0.00	35.50	1	273	0.37%
2018/11/07	4	36.30	0	0.00	36.45	4	282	1.42%
2018/11/06	1	36.50	1	36.25	35.80	0	292	0.00%
2018/11/05	3	36.35	1	35.50	36.50	2	306	0.65%
2018/11/02	3	36.07	0	0.00	36.05	3	310	0.97%
2018/11/01	2	35.73	0	0.00	35.80	2	314	0.64%
2018/10/31	2	34.90	0	0.00	35.20	2	318	0.63%
2018/10/26	0	0.00	3	34.50	34.50	-3	325	-0.92%
2018/10/23	1	36.70	2	36.55	36.45	-1	337	-0.30%
2018/10/22	1	36.90	0	0.00	37.65	1	347	0.29%
2018/10/19	1	36.60	1	36.35	36.85	0	389	0.00%
2018/10/15	1	38.00	0	0.00	38.00	1	446	0.22%
2018/10/12	12	37.01	3	37.17	37.70	9	445	2.02%
2018/10/11	12	36.70	4	37.93	36.05	8	444	1.80%
2018/10/08	5	42.41	2	41.80	42.10	3	427	0.70%
2018/10/04	1	45.00	0	0.00	44.90	1	436	0.23%
2018/10/01	5	47.82	0	0.00	48.00	5	453	1.10%
2018/09/28	0	0.00	1	47.65	47.60	-1	460	-0.22%
2018/09/25	2	48.68	0	0.00	48.70	2	484	0.41%
2018/09/21	1	48.40	0	0.00	48.30	1	521	0.19%
2018/09/19	1	48.55	0	0.00	48.55	1	592	0.17%
2018/09/18	1	48.60	0	0.00	48.60	1	601	0.17%
2018/09/17	4	48.69	0	0.00	48.70	4	607	0.66%
2018/09/12	1	48.10	0	0.00	48.10	1	636	0.16%
2018/09/11	5	48.66	0	0.00	48.65	5	637	0.78%
2018/09/07	3	50.10	0	0.00	50.10	3	627	0.48%
2018/09/06	5	51.40	0	0.00	51.40	5	624	0.80%
2018/09/05	7	51.56	0	0.00	51.60	7	625	1.12%
2018/09/04	9	51.99	0	0.00	52.30	9	626	1.44%
2018/08/30	19	52.35	6	51.90	52.80	13	654	1.98%
2018/08/29	0	0.00	4	51.03	51.00	-4	635	-0.63%
2018/08/28	7	50.46	0	0.00	50.50	7	623	1.12%
2018/08/27	3	49.27	0	0.00	49.25	3	625	0.48%
2018/08/23	4	49.03	0	0.00	49.00	4	625	0.64%
2018/08/21	1	49.25	0	0.00	49.25	1	640	0.16%
2018/08/17	1	49.20	0	0.00	49.20	1	640	0.16%
2018/08/16	1	49.30	0	0.00	49.40	1	636	0.16%
2018/08/15	0	0.00	7	48.72	49.35	-7	632	-1.11%
2018/08/14	0	0.00	5	48.92	48.95	-5	630	-0.79%
2018/08/13	2	50.00	21	48.59	48.90	-19	626	-3.03%
2018/08/10	1	50.40	36	50.94	50.80	-35	618	-5.66%
2018/08/09	6	50.10	12	50.32	50.50	-6	604	-0.99%
2018/08/07	3	50.40	10	50.42	50.30	-7	596	-1.17%
2018/08/06	1	49.65	6	49.34	49.85	-5	591	-0.85%
2018/08/03	0	0.00	4	49.23	49.15	-4	592	-0.68%
2018/08/02	3	49.15	0	0.00	49.15	3	590	0.51%
2018/08/01	1	50.60	0	0.00	50.60	1	587	0.17%
2018/07/31	9	51.26	0	0.00	51.60	9	582	1.54%
2018/07/30	2	51.00	0	0.00	51.00	2	578	0.35%
2018/07/26	20	53.20	0	0.00	52.90	20	558	3.58%
2018/07/25	0	0.00	25	52.48	51.60	-25	517	-4.83%
2018/07/24	28	52.01	2	50.30	52.50	26	489	5.31%
2018/07/20	3	49.95	1	49.40	49.30	2	468	0.43%
2018/07/18	0	0.00	1	49.95	49.70	-1	468	-0.21%
2018/07/10	0	0.00	5	50.94	51.00	-5	458	-1.09%
2018/07/06	12	48.40	1	48.35	48.55	11	499	2.20%
2018/07/05	1	48.10	0	0.00	48.10	1	503	0.20%
2018/07/04	4	49.80	0	0.00	49.40	4	501	0.80%
2018/06/29	0	0.00	6	49.90	51.90	-6	450	-1.33%
2018/06/28	13	48.57	0	0.00	49.00	13	387	3.35%
2018/06/26	1	47.55	0	0.00	47.60	1	373	0.27%
2018/06/25	0	0.00	9	47.37	46.85	-9	369	-2.44%
2018/06/22	7	47.14	4	48.20	48.20	3	362	0.83%
2018/06/21	13	45.77	0	0.00	46.00	13	350	3.71%
2018/06/20	0	0.00	5	45.32	45.00	-5	351	-1.42%
2018/06/15	2	46.13	0	0.00	46.20	2	347	0.58%
2018/06/13	1	47.00	0	0.00	46.85	1	347	0.29%
2018/06/12	3	46.40	0	0.00	46.40	3	341	0.88%
2018/06/08	0	0.00	4	48.00	48.00	-4	330	-1.21%
2018/06/07	15	47.79	0	0.00	48.30	15	321	4.66%
2018/06/06	1	45.60	0	0.00	45.90	1	302	0.33%
2018/06/05	6	45.40	0	0.00	45.40	6	309	1.94%
2018/06/04	2	45.58	0	0.00	45.20	2	328	0.61%
2018/05/31	5	45.11	0	0.00	45.05	5	324	1.54%
2018/05/30	0	0.00	1	45.15	45.05	-1	326	-0.31%
2018/05/29	0	0.00	4	45.61	45.60	-4	324	-1.23%
2018/05/24	0	0.00	1	43.10	42.80	-1	315	-0.32%
2018/05/22	0	0.00	1	42.80	42.80	-1	328	-0.30%
2018/05/21	1	43.00	1	42.90	42.90	0	338	0.00%
2018/05/18	0	0.00	1	42.70	42.70	-1	349	-0.29%
2018/05/17	0	0.00	1	42.65	42.50	-1	351	-0.28%
2018/05/16	7	43.04	2	42.78	42.60	5	353	1.42%
2018/05/10	3	43.92	0	0.00	43.90	3	371	0.81%
2018/05/09	3	43.65	0	0.00	43.70	3	373	0.80%
2018/05/07	1	42.40	0	0.00	42.40	1	382	0.26%
2018/05/04	1	42.60	0	0.00	42.60	1	385	0.26%
2018/05/03	1	42.50	0	0.00	42.50	1	392	0.25%
2018/05/02	1	42.55	0	0.00	42.55	1	399	0.25%
2018/04/26	0	0.00	2	43.80	43.40	-2	435	-0.46%
2018/04/25	1	43.95	0	0.00	44.30	1	446	0.22%
2018/04/24	0	0.00	3	44.72	44.35	-3	461	-0.65%
2018/04/20	0	0.00	3	45.75	45.85	-3	535	-0.56%
2018/04/19	3	45.10	0	0.00	45.10	3	602	0.50%
2018/04/18	2	45.00	0	0.00	45.00	2	651	0.31%
2018/04/17	2	47.20	4	46.50	45.20	-2	651	-0.31%
2018/04/16	1	48.10	0	0.00	47.85	1	644	0.16%
2018/04/13	7	48.50	5	48.60	48.60	2	640	0.31%
2018/04/12	0	0.00	1	50.40	48.40	-1	634	-0.16%
2018/04/11	1	45.45	4	47.30	47.30	-3	588	-0.51%
2018/03/27	0	0.00	5	45.70	45.70	-5	562	-0.89%
2018/03/16	4	44.13	0	0.00	44.00	4	564	0.71%
2018/03/15	1	43.95	0	0.00	44.20	1	560	0.18%
2018/03/13	4	43.60	0	0.00	43.60	4	556	0.72%
2018/03/12	4	43.20	0	0.00	43.10	4	553	0.72%
2018/03/09	0	0.00	7	43.80	43.90	-7	549	-1.27%
2018/03/07	0	0.00	1	44.15	44.15	-1	522	-0.19%
2018/03/06	2	43.10	0	0.00	43.10	2	519	0.38%
2018/02/23	2	43.65	0	0.00	43.65	2	508	0.39%
2018/02/22	0	0.00	2	43.70	43.70	-2	504	-0.40%
2018/02/12	0	0.00	15	41.35	41.35	-15	490	-3.06%
2018/02/08	0	0.00	1	39.05	39.05	-1	478	-0.21%
2018/02/07	0	0.00	1	39.65	39.65	-1	479	-0.21%
2018/02/05	0	0.00	1	41.30	41.30	-1	473	-0.21%
2018/01/31	0	0.00	1	42.50	42.50	-1	470	-0.21%
2018/01/25	11	44.40	0	0.00	44.40	11	452	2.43%
2018/01/24	4	43.95	0	0.00	43.85	4	445	0.90%
2018/01/19	7	43.85	0	0.00	43.85	7	416	1.68%
2018/01/18	1	45.15	0	0.00	45.15	1	403	0.25%
2018/01/17	5	45.10	1	46.00	45.10	4	384	1.04%
2018/01/15	0	0.00	10	45.49	45.90	-10	313	-3.19%
2018/01/12	0	0.00	1	43.45	43.45	-1	245	-0.41%
2018/01/04	1	39.10	0	0.00	39.10	1	200	0.50%
2018/01/03	0	0.00	7	38.94	38.90	-7	204	-3.42%