奇鋐 (3017)-兆豐券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
630
漲跌
▼50
漲幅
-7.35%
成交量
26,636張
產業
上市電腦週邊類股
1329人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	38.1	634.34	39	643.43	630.00	-0.9	16,950	-0.01%
2024/04/18	163	674.46	31.1	667.12	680.00	131.9	16,936	0.78%	大買/鉅額交易
2024/04/17	263.1	632.68	18	632.33	638.00	245.1	16,835	1.46%	大買/鉅額交易
2024/04/16	72	605.18	8	602.25	606.00	64	16,828	0.38%
2024/04/15	98	631.02	26	622.19	616.00	72	16,832	0.43%
2024/04/12	42	616.00	43.1	621.73	628.00	-1.1	16,897	-0.01%
2024/04/11	26.1	583.40	26.1	578.84	584.00	0	16,653	0.00%
2024/04/10	1	583.00	14	571.14	555.00	-13	16,608	-0.08%
2024/04/09	111	581.82	32.9	567.31	577.00	78.1	16,586	0.47%	大買/
2024/04/08	25	579.27	95	579.22	570.00	-70	16,528	-0.42%
2024/04/03	146	546.74	15.1	549.38	546.00	130.9	16,589	0.79%	大買/鉅額交易
2024/04/02	11.1	549.07	160	538.43	533.00	-148.9	16,497	-0.90%	大賣/鉅額交易
2024/04/01	30.1	558.42	75	561.55	554.00	-44.9	16,476	-0.27%
2024/03/29	25.3	549.41	21	550.71	546.00	4.3	16,382	0.03%
2024/03/28	5	525.77	7	529.34	542.00	-2	16,272	-0.01%
2024/03/27	10.2	541.50	20.1	534.99	534.00	-9.9	16,176	-0.06%
2024/03/26	20.1	553.20	273	546.55	541.00	-252.9	16,093	-1.57%	大賣/鉅額交易
2024/03/25	4	591.22	4	590.50	583.00	0	15,929	0.00%
2024/03/22	5	589.40	2	588.50	589.00	3	15,868	0.02%
2024/03/21	31	590.25	6.1	583.94	585.00	25	15,767	0.16%
2024/03/20	4.1	579.72	67.1	574.79	567.00	-63	15,677	-0.40%
2024/03/19	11.1	600.90	102	581.17	569.00	-90.9	15,465	-0.59%	大賣/
2024/03/18	11	619.73	14	620.64	623.00	-3	15,226	-0.02%
2024/03/15	25.1	583.38	114.1	579.84	599.00	-89	15,013	-0.59%	大賣/
2024/03/14	24	561.05	142.2	557.61	556.00	-118.2	14,674	-0.81%	大賣/鉅額交易
2024/03/13	24	646.40	16	634.94	617.00	8	14,414	0.06%
2024/03/12	57.1	621.79	50	621.54	643.00	7.1	13,964	0.05%
2024/03/11	14.2	597.51	24	597.71	585.00	-9.8	13,651	-0.07%
2024/03/08	25	602.60	5	593.40	574.00	20	13,426	0.15%
2024/03/07	13.2	606.58	33	618.42	599.00	-19.8	13,269	-0.15%
2024/03/06	32	614.44	34	608.12	630.00	-2	12,946	-0.02%
2024/03/05	50	572.28	38	552.16	585.00	12	12,713	0.09%
2024/03/04	17	559.88	32	557.97	554.00	-15	12,560	-0.12%
2024/03/01	36	544.86	29	540.49	539.00	7	12,472	0.06%
2024/02/29	129	523.58	13	518.31	532.00	116	12,399	0.94%	大買/鉅額交易
2024/02/27	39	507.90	21	504.95	508.00	18	12,167	0.15%
2024/02/26	10	495.45	74	495.25	500.00	-64	12,143	-0.53%
2024/02/23	27	508.74	103	502.56	498.50	-76	12,107	-0.63%	大賣/
2024/02/22	19	524.53	119	520.92	520.00	-100	12,045	-0.83%	大賣/
2024/02/21	17	492.47	1	482.50	495.00	16	12,019	0.13%
2024/02/20	9	474.82	89	483.57	483.00	-80	11,975	-0.67%
2024/02/19	2.1	498.40	52	492.88	486.00	-49.9	11,954	-0.42%
2024/02/16	2	529.00	9	523.33	510.00	-7	12,023	-0.06%
2024/02/15	5	525.60	2	532.00	534.00	3	12,017	0.02%
2024/02/05	7	481.93	65	482.48	485.50	-58	11,947	-0.49%
2024/02/02	29	476.43	31	477.33	478.00	-2	11,799	-0.02%
2024/02/01	8	461.00	65	449.31	457.50	-57	11,601	-0.49%
2024/01/31	24	422.19	132	418.26	425.50	-108	11,272	-0.96%	大賣/鉅額交易
2024/01/30	205	428.18	87	426.45	429.50	118	11,110	1.06%	大買/鉅額交易
2024/01/29	6	388.34	22	388.00	390.50	-16	10,854	-0.15%
2024/01/26	33	384.05	23	381.35	386.00	10	10,868	0.09%
2024/01/25	5	391.20	9	391.72	389.50	-4	10,898	-0.04%
2024/01/24	215	385.61	2	386.00	387.50	213	10,774	1.98%	大買/鉅額交易
2024/01/23	53.1	378.74	139	379.80	386.50	-85.9	10,805	-0.80%	大賣/
2024/01/22	41	366.79	60	373.18	380.50	-19	10,603	-0.18%
2024/01/19	101	345.87	26	342.37	346.00	75	10,366	0.72%	大買/
2024/01/18	25	345.61	30	344.50	334.50	-5	10,347	-0.05%
2024/01/17	32	351.50	122	348.35	343.50	-90	10,285	-0.88%	大賣/
2024/01/16	259	341.33	73.1	340.05	343.00	185.9	10,244	1.81%	大買/鉅額交易
2024/01/15	41	339.23	85	338.64	334.00	-44	10,224	-0.43%
2024/01/12	128	348.83	302	351.94	350.00	-174	10,164	-1.71%	大買/大賣/鉅額交易
2024/01/11	167	338.57	13	333.28	346.50	154	9,909	1.55%	大買/鉅額交易
2024/01/10	21	323.38	64	324.51	329.00	-43	9,844	-0.44%
2024/01/09	13	312.50	64	311.45	315.00	-51	9,708	-0.53%
2024/01/08	62	316.40	71	311.51	301.50	-9	9,633	-0.09%
2024/01/05	42	320.00	15	321.37	323.50	27	9,475	0.28%
2024/01/04	9	319.33	18	323.28	319.00	-9	9,564	-0.09%
2024/01/03	7	331.71	125	329.53	329.00	-118	9,628	-1.23%	大賣/鉅額交易
2024/01/02	52	329.23	62	334.09	329.50	-10	9,615	-0.10%
2023/12/29	85	331.49	14	329.90	336.50	71	9,631	0.74%
2023/12/28	90	321.28	30	322.62	318.00	60	9,477	0.63%
2023/12/27	66	325.98	15.1	323.42	324.50	50.9	9,478	0.54%
2023/12/26	2	306.75	12	308.42	311.00	-10	9,542	-0.10%
2023/12/25	5	310.00	38	309.93	309.50	-33	9,822	-0.34%
2023/12/22	32.1	306.41	4	306.25	307.00	28.1	9,954	0.28%
2023/12/21	72	299.03	427.5	297.11	301.50	-355.5	10,189	-3.49%	大賣/鉅額交易
2023/12/20	258	304.56	10	300.00	299.50	248	10,278	2.41%	大買/鉅額交易
2023/12/19	69	298.80	4	299.25	302.50	65	10,483	0.62%
2023/12/18	23	299.09	6	299.17	299.50	17	10,603	0.16%
2023/12/15	5	307.90	43	300.91	298.00	-38	10,803	-0.35%
2023/12/14	11	310.23	4	306.25	306.00	7	10,986	0.06%
2023/12/13	3	305.00	5	302.00	300.50	-2	11,067	-0.02%
2023/12/12	1	307.00	2	308.00	306.50	-1	11,063	-0.01%
2023/12/11	51.2	307.41	4	308.88	308.00	47.2	11,153	0.42%
2023/12/08	4	304.50	26	307.27	304.50	-22	11,191	-0.20%
2023/12/07	65	300.72	2	299.25	301.50	63	11,204	0.56%
2023/12/06	109	296.81	6	297.00	296.50	103	11,269	0.91%	大買/鉅額交易
2023/12/05	9	284.00	10	285.70	286.00	-1	11,267	-0.01%
2023/12/04	10	299.35	219	292.12	290.50	-209	11,225	-1.86%	大賣/鉅額交易
2023/12/01	4	303.25	4	302.75	302.50	0	11,216	0.00%
2023/11/30	0	0.00	113.4	300.59	308.00	-113.4	11,223	-1.01%	大賣/鉅額交易
2023/11/29	6	303.92	22	304.82	301.00	-16	11,179	-0.14%
2023/11/28	2.5	298.60	0	0.00	300.50	2.5	11,199	0.02%
2023/11/27	6	307.42	23	304.04	298.00	-17	11,295	-0.15%
2023/11/24	0	0.00	9	322.17	322.50	-9	11,225	-0.08%
2023/11/21	1	335.00	7	332.43	327.00	-6	11,394	-0.05%
2023/11/20	41	326.90	3	325.17	329.50	38	11,601	0.33%
2023/11/17	54	316.99	36	316.44	318.00	18	11,533	0.16%
2023/11/16	29	313.10	9	313.94	316.00	20	11,591	0.17%
2023/11/15	13	323.88	62	325.50	313.50	-49	11,587	-0.42%
2023/11/14	32	327.22	40	324.41	325.00	-8	11,556	-0.07%
2023/11/13	3	312.33	21.3	316.71	318.50	-18.3	11,586	-0.16%
2023/11/10	73	318.64	19	317.66	314.50	54	11,647	0.46%
2023/11/09	13	316.00	2	317.00	316.50	11	11,745	0.09%
2023/11/08	40.3	318.25	7	313.43	313.00	33.3	11,836	0.28%
2023/11/07	1	309.50	14	309.54	311.00	-13	11,949	-0.11%
2023/11/06	44	310.91	3	307.83	315.00	41	12,182	0.34%
2023/11/03	5	296.50	7	300.79	297.00	-2	12,505	-0.02%
2023/11/02	52	298.12	0	0.00	299.50	52	12,747	0.41%
2023/11/01	7	284.93	20	285.23	285.50	-13	13,055	-0.10%
2023/10/31	13	296.31	72	286.29	283.50	-59	13,293	-0.44%
2023/10/30	31	302.39	1	302.00	298.50	30	13,521	0.22%
2023/10/27	103	297.66	33	298.29	296.50	70	13,680	0.51%	大買/
2023/10/26	40	308.50	11.1	306.09	301.50	29	13,925	0.21%
2023/10/25	51	317.26	1	312.00	313.00	50	14,064	0.36%
2023/10/24	229.3	313.17	40	304.00	318.00	189.3	14,224	1.33%	大買/鉅額交易
2023/10/23	4.1	304.54	12	304.00	297.00	-8	14,195	-0.06%
2023/10/20	113.1	304.23	8	302.00	308.50	105.1	14,432	0.73%	大買/鉅額交易
2023/10/19	6.3	293.54	38.1	296.62	299.00	-31.8	14,621	-0.22%
2023/10/18	19.6	300.67	116	301.50	294.00	-96.5	14,918	-0.65%	大賣/
2023/10/17	50	328.80	43	323.16	319.50	7	15,011	0.05%
2023/10/16	11	328.27	41	326.15	325.50	-30	15,049	-0.20%
2023/10/13	20	338.30	13	340.88	337.00	7	15,194	0.05%
2023/10/12	7	344.29	7.3	345.21	342.00	-0.3	15,286	0.00%
2023/10/11	129.3	349.16	2	340.25	336.50	127.3	15,413	0.83%	大買/鉅額交易
2023/10/06	43	346.83	4	349.75	348.50	39	15,690	0.25%
2023/10/05	1	346.50	5	347.60	344.00	-4	15,923	-0.03%
2023/10/04	30	337.75	30	332.52	345.00	0	15,976	0.00%
2023/10/03	71	343.92	432	343.36	340.00	-361	15,965	-2.26%	大賣/鉅額交易
2023/10/02	85	345.82	78	345.56	342.50	7	16,091	0.04%
2023/09/28	307	337.14	24.1	333.30	341.00	282.9	16,017	1.77%	大買/鉅額交易
2023/09/27	128	316.38	6	314.25	321.00	122	15,898	0.77%	大買/鉅額交易
2023/09/26	138	314.64	137.6	314.62	313.50	0.5	15,995	0.00%	大買/大賣/
2023/09/25	43.6	299.84	8	299.13	297.00	35.6	16,091	0.22%
2023/09/22	66	294.80	5	293.00	297.50	61	16,369	0.37%
2023/09/21	50	277.85	52	273.87	280.00	-2	16,169	-0.01%
2023/09/20	7.2	286.98	270	282.73	281.00	-262.8	16,119	-1.63%	大賣/鉅額交易
2023/09/19	3	280.00	276	285.16	278.00	-273	16,033	-1.70%	大賣/鉅額交易
2023/09/18	7.3	296.59	167	304.87	293.50	-159.7	15,942	-1.00%	大賣/鉅額交易
2023/09/15	1	319.00	0	0.00	320.00	1	15,953	0.01%
2023/09/14	10	314.35	13	315.23	318.00	-3	16,122	-0.02%
2023/09/13	8	301.88	81	299.69	304.00	-73	16,333	-0.45%
2023/09/12	3	308.17	2	307.25	306.00	1	16,622	0.01%
2023/09/11	18	314.83	36	319.08	311.50	-18	16,910	-0.11%
2023/09/08	75	345.56	12	345.38	337.00	63	16,934	0.37%
2023/09/07	31	341.10	3.2	335.94	342.00	27.8	17,183	0.16%
2023/09/06	20	343.20	13	342.77	343.50	7	17,207	0.04%
2023/09/05	9	328.50	68	328.69	330.50	-59	17,309	-0.34%
2023/09/04	1	325.00	0	0.00	328.50	1	17,401	0.01%
2023/09/01	10	333.05	9	328.72	329.00	1	17,523	0.01%
2023/08/31	12	328.00	11	330.00	334.50	1	17,651	0.01%
2023/08/30	1	347.00	46	343.00	335.50	-45	17,734	-0.25%
2023/08/29	2	332.07	30	336.75	335.00	-28	17,933	-0.16%
2023/08/28	1	347.50	14	345.36	338.50	-13	18,015	-0.07%
2023/08/25	8	361.06	5	357.80	354.00	3	18,063	0.02%
2023/08/24	56	373.42	12	379.00	387.00	44	17,950	0.25%
2023/08/23	6	359.58	2	360.00	356.00	4	17,909	0.02%
2023/08/22	2	365.75	2	359.50	350.50	0	18,218	0.00%
2023/08/21	15	355.07	5	355.50	353.50	10	18,518	0.05%
2023/08/18	49	357.79	8	354.00	352.00	41	18,472	0.22%
2023/08/17	106	355.92	3.5	354.71	363.00	102.5	18,342	0.56%	大買/鉅額交易
2023/08/16	50	345.56	104	343.89	350.00	-54	18,270	-0.30%	大賣/
2023/08/15	79	340.29	1.1	338.18	343.50	77.9	18,323	0.43%
2023/08/14	32	320.75	0	0.00	319.00	32	18,425	0.17%
2023/08/11	127	317.86	84	316.21	321.00	43	18,409	0.23%	大買/
2023/08/10	119.4	314.83	218	315.07	314.50	-98.7	18,368	-0.54%	大買/大賣/
2023/08/09	187.3	364.79	45	357.48	349.00	142.3	18,241	0.78%	大買/鉅額交易
2023/08/08	78	354.72	8	353.81	358.00	70	17,976	0.39%
2023/08/07	173	353.97	18	346.67	349.50	155	17,883	0.87%	大買/鉅額交易
2023/08/04	125	340.36	8	327.44	338.00	117	17,657	0.66%	大買/鉅額交易
2023/08/02	99	326.33	7	321.71	315.50	92	17,537	0.52%
2023/08/01	1	328.50	3	327.00	328.00	-2	17,424	-0.01%
2023/07/31	6	354.08	9.1	348.80	322.00	-3.1	17,773	-0.02%
2023/07/28	2	353.00	3	338.67	352.00	-1	17,986	-0.01%
2023/07/27	239.1	354.35	10	356.40	340.00	229.1	17,903	1.28%	大買/鉅額交易
2023/07/26	11	346.36	11	342.68	343.50	0	17,910	0.00%
2023/07/25	13	355.38	19	352.45	340.50	-6	17,963	-0.03%
2023/07/24	69	344.26	11	346.41	344.00	58	17,926	0.32%
2023/07/21	130	331.43	5	310.70	339.00	125	17,679	0.71%	大買/鉅額交易
2023/07/20	52	307.83	24	307.83	308.50	28	17,321	0.16%
2023/07/19	5	291.90	10	294.15	291.50	-5	17,096	-0.03%
2023/07/18	39	290.44	3	283.66	293.00	36	17,121	0.21%
2023/07/17	3	283.17	15	283.27	285.00	-12	17,009	-0.07%
2023/07/14	4	297.00	10	292.95	293.50	-6	16,859	-0.04%
2023/07/13	94	299.94	17	297.97	288.00	77	16,774	0.46%
2023/07/12	19	290.53	19	290.53	287.50	0	16,420	0.00%
2023/07/11	7	283.29	7	281.57	283.50	0	16,252	0.00%
2023/07/10	11	276.73	22	274.57	273.00	-11	16,127	-0.07%
2023/07/07	16	276.25	29	274.95	270.00	-13	16,187	-0.08%
2023/07/06	61	275.39	130	275.73	273.50	-69	16,032	-0.43%	大賣/
2023/07/05	21	282.83	124	282.77	280.50	-103	15,958	-0.65%	大賣/鉅額交易
2023/07/04	34	293.78	55	294.00	292.00	-21	15,805	-0.13%
2023/07/03	57	288.32	76	288.83	293.00	-19	15,627	-0.12%
2023/06/30	25	255.78	4	252.75	271.00	21	15,257	0.14%
2023/06/29	9	246.33	8	244.13	246.50	1	14,969	0.01%
2023/06/28	125	243.82	6	240.25	241.50	119	15,263	0.78%	大買/鉅額交易
2023/06/27	6	239.17	15	244.13	235.00	-9	15,506	-0.06%
2023/06/26	776	247.19	34	244.44	250.00	742	15,806	4.69%	大買/鉅額交易
2023/06/21	11	250.55	0	0.00	249.50	11	15,760	0.07%
2023/06/20	115	253.39	10	253.05	252.00	105	16,021	0.66%	大買/鉅額交易
2023/06/19	300	252.61	63	251.33	254.50	237	16,419	1.44%	大買/鉅額交易
2023/06/16	76	243.43	12.2	244.40	247.00	63.8	16,302	0.39%
2023/06/15	56	235.08	17	234.91	237.00	39	16,089	0.24%
2023/06/14	196	221.89	54	221.99	224.00	142	15,750	0.90%	大買/鉅額交易
2023/06/13	69	216.75	3	214.67	219.50	66	15,654	0.42%
2023/06/12	4	206.38	10	207.15	205.50	-6	15,370	-0.04%
2023/06/09	6	208.75	34	203.69	209.50	-28	15,293	-0.18%
2023/06/08	1	200.50	6	201.50	200.50	-5	15,073	-0.03%
2023/06/07	460	207.36	2	204.50	208.00	458	14,973	3.06%	大買/鉅額交易
2023/06/06	44	204.53	65	204.44	203.50	-21	14,812	-0.14%
2023/06/05	5.3	198.21	94	195.33	200.00	-88.7	14,614	-0.61%
2023/06/02	140.2	205.38	10	205.70	202.00	130.2	14,364	0.91%	大買/鉅額交易
2023/06/01	158.3	204.47	16	204.13	207.00	142.3	14,049	1.01%	大買/鉅額交易
2023/05/31	20.1	200.94	3	202.17	197.50	17.1	13,851	0.12%
2023/05/30	8.1	201.32	15	202.03	201.50	-6.9	13,707	-0.05%
2023/05/29	30.3	212.91	26	212.25	206.00	4.3	13,717	0.03%
2023/05/26	40	205.61	28.2	204.04	208.00	11.9	13,795	0.09%
2023/05/25	15	197.73	29.7	196.96	197.50	-14.7	13,401	-0.11%
2023/05/24	3	185.17	0	0.00	187.00	3	12,993	0.02%
2023/05/23	10	183.15	2	183.50	182.50	8	12,930	0.06%
2023/05/22	33	183.74	9	182.22	182.50	24	12,861	0.19%
2023/05/19	86.5	183.46	238	181.60	184.00	-151.5	12,758	-1.19%	大賣/鉅額交易
2023/05/18	38.1	184.02	7	183.64	186.00	31.1	12,576	0.25%
2023/05/17	14.2	178.75	1	178.00	178.00	13.2	12,319	0.11%
2023/05/16	9	175.22	75	175.60	175.50	-66	12,170	-0.54%
2023/05/15	9	171.22	169	170.36	171.00	-160	11,977	-1.34%	大賣/鉅額交易
2023/05/12	12	175.04	7	173.71	177.50	5	11,896	0.04%
2023/05/11	15	176.40	15	177.93	174.50	0	11,760	0.00%
2023/05/10	9	179.89	66	178.89	178.50	-57	11,609	-0.49%
2023/05/09	12	183.46	11	182.18	183.00	1	11,432	0.01%
2023/05/08	210	181.08	286	181.60	181.50	-76	11,312	-0.67%	大買/大賣/
2023/05/05	14.2	180.35	1,240	176.52	181.00	-1,225.8	11,073	-11.07%	大賣/鉅額交易
2023/05/04	89	175.67	713	171.78	175.50	-624	10,617	-5.88%	大賣/鉅額交易
2023/05/03	71	164.56	12.1	164.90	163.00	58.9	10,134	0.58%
2023/05/02	119	165.07	413	160.41	166.00	-294	10,026	-2.93%	大買/大賣/鉅額交易
2023/04/28	330	155.63	294	153.70	157.50	36	9,717	0.37%	大買/大賣/
2023/04/27	27	150.65	14	150.29	153.50	13	9,459	0.14%
2023/04/26	0	0.00	49.1	141.41	146.00	-49.1	9,136	-0.54%
2023/04/25	15	139.00	56	140.13	141.50	-41	9,007	-0.46%
2023/04/24	3	144.67	25	145.08	144.00	-22	8,916	-0.25%
2023/04/21	0	0.00	228	143.10	143.00	-228	8,814	-2.59%	大賣/鉅額交易
2023/04/20	119	147.01	2	146.50	147.50	117	8,651	1.35%	大買/鉅額交易
2023/04/19	108	150.80	4	150.88	151.00	104	8,530	1.22%	大買/鉅額交易
2023/04/18	50	152.59	252	151.86	152.50	-202	8,516	-2.37%	大賣/鉅額交易
2023/04/17	1	158.00	0	0.00	156.00	1	8,347	0.01%
2023/04/14	987	154.07	625	154.06	153.00	362	8,208	4.41%	大買/大賣/鉅額交易
2023/04/13	4	150.00	6	149.33	149.50	-2	8,043	-0.02%
2023/04/12	810	154.31	414	156.56	154.50	396	7,957	4.98%	大買/大賣/鉅額交易
2023/04/11	413	150.39	130	150.08	149.50	283	7,732	3.66%	大買/大賣/鉅額交易
2023/04/10	152.1	148.13	2	149.50	148.50	150.1	7,604	1.97%	大買/鉅額交易
2023/04/06	10	142.55	206	142.13	142.00	-196	7,388	-2.65%	大賣/鉅額交易
2023/03/30	2	141.50	14	142.14	142.00	-12	7,269	-0.17%
2023/03/29	12	143.88	103	143.92	142.50	-91	7,205	-1.26%	大賣/
2023/03/28	29	141.43	276	140.59	142.00	-247	6,912	-3.57%	大賣/鉅額交易
2023/03/27	879.9	145.71	237	144.77	148.50	642.9	6,662	9.65%	大買/大賣/鉅額交易
2023/03/24	19	137.87	3	139.67	142.50	16	6,298	0.25%
2023/03/23	3	139.83	249	138.85	138.50	-246	6,175	-3.98%	大賣/鉅額交易
2023/03/22	36.1	130.97	32	131.02	136.50	4.1	5,757	0.07%
2023/03/21	5	126.60	1	121.00	126.50	4	5,149	0.08%
2023/03/20	5	119.10	4	118.88	119.00	1	4,971	0.02%
2023/03/17	45	116.29	5	116.20	115.50	40	4,812	0.83%
2023/03/16	26	115.54	22	117.32	115.00	4	4,838	0.08%
2023/03/15	161	113.47	0	0.00	114.50	161	5,047	3.19%	大買/鉅額交易
2023/03/14	5	110.50	5	111.20	109.50	0	5,272	0.00%
2023/03/13	86	111.84	20	112.15	112.50	66	5,747	1.15%
2023/03/10	30	114.28	15	115.83	113.50	15	5,772	0.26%
2023/03/09	10	120.00	13	118.31	117.50	-3	5,772	-0.05%
2023/03/08	2	118.00	6	117.17	119.00	-4	5,795	-0.07%
2023/03/07	60	118.00	2	117.50	118.00	58	5,778	1.00%
2023/03/06	0	0.00	11	119.27	119.50	-11	5,804	-0.19%
2023/03/03	0	0.00	25	119.42	118.50	-25	5,809	-0.43%
2023/03/02	0	0.00	4	119.00	119.00	-4	5,902	-0.07%
2023/03/01	75	118.10	25	116.58	119.00	50	6,022	0.83%
2023/02/24	180.2	121.72	16	120.16	120.50	164.2	6,042	2.72%	大買/鉅額交易
2023/02/23	0	0.00	12	116.46	116.50	-12	5,673	-0.21%
2023/02/22	0	0.00	7	113.57	115.00	-7	5,678	-0.12%
2023/02/21	0	0.00	7	113.86	115.00	-7	5,652	-0.12%
2023/02/20	3	113.17	7	114.14	114.50	-4	5,686	-0.07%
2023/02/17	14	116.00	3	115.00	114.50	11	5,774	0.19%
2023/02/16	7	118.29	13	117.73	117.50	-6	5,924	-0.10%
2023/02/15	5	115.90	103	115.30	115.00	-98	5,991	-1.64%	大賣/
2023/02/14	12	116.38	101	115.73	115.50	-89	5,955	-1.49%	大賣/
2023/02/13	21	116.55	191	114.88	117.50	-170	5,961	-2.85%	大賣/鉅額交易
2023/02/10	48	116.94	7	117.00	115.50	41	5,934	0.69%
2023/02/09	91	116.17	11	115.91	116.00	80	5,894	1.36%
2023/02/08	146	113.19	15	113.17	115.00	131	5,839	2.24%	大買/鉅額交易
2023/02/07	14	110.18	36	110.00	110.50	-22	5,763	-0.38%
2023/02/06	7	110.29	13	110.42	111.50	-6	5,778	-0.10%
2023/02/03	0	0.00	5.2	112.50	112.00	-5.2	5,698	-0.09%
2023/02/02	14	109.36	21	108.90	112.00	-7	5,683	-0.12%
2023/02/01	144	106.40	1,506	103.82	107.50	-1,362	5,661	-24.06%	大買/大賣/鉅額交易
2023/01/31	15	107.77	0	0.00	106.00	15	5,633	0.27%
2023/01/30	2	109.25	1	110.00	109.50	1	5,610	0.02%
2023/01/17	0	0.00	2	107.50	108.50	-2	5,685	-0.04%
2023/01/16	0	0.00	100	106.72	107.50	-100	5,740	-1.74%
2023/01/13	16	109.66	66	108.88	107.00	-50	5,815	-0.86%
2023/01/12	0	0.00	1	110.00	109.50	-1	5,908	-0.02%
2023/01/11	10	110.00	3	110.00	110.50	7	5,982	0.12%
2023/01/10	3	109.67	12	109.00	109.50	-9	6,087	-0.15%
2023/01/09	15	110.07	47	109.55	110.50	-32	6,199	-0.52%
2023/01/06	6	107.58	14	106.36	107.50	-8	6,241	-0.13%
2023/01/05	7	109.14	20	109.38	108.50	-13	6,307	-0.21%
2023/01/04	3	113.00	10	112.05	112.00	-7	6,428	-0.11%
2023/01/03	14	112.71	40	111.00	112.50	-26	6,547	-0.40%
2022/12/30	5	111.90	10	111.20	112.00	-5	6,705	-0.07%
2022/12/29	5	110.10	0	0.00	110.00	5	6,950	0.07%
2022/12/28	0	0.00	8	108.88	108.50	-8	7,231	-0.11%
2022/12/27	0	0.00	8	111.50	112.00	-8	7,296	-0.11%
2022/12/26	64	110.01	1	110.00	111.50	63	7,356	0.86%
2022/12/23	10	110.95	10	110.60	111.00	0	7,421	0.00%
2022/12/22	47	110.96	0	0.00	113.00	47	7,479	0.63%
2022/12/21	2	109.25	4	111.00	109.00	-2	7,492	-0.03%
2022/12/20	7	110.93	6	111.75	111.50	1	7,465	0.01%
2022/12/19	10	112.80	196	110.46	112.00	-186	7,423	-2.51%	大賣/鉅額交易
2022/12/16	30	116.30	44	115.66	115.00	-14	7,354	-0.19%
2022/12/15	12	117.29	80	116.94	116.50	-68	7,274	-0.93%
2022/12/14	17	115.47	74	115.74	116.00	-57	7,307	-0.78%
2022/12/13	39	114.90	8	114.63	114.00	31	7,378	0.42%
2022/12/12	8	114.50	22	114.70	114.50	-14	7,364	-0.19%
2022/12/09	20	114.35	58	113.97	115.50	-38	7,331	-0.52%
2022/12/08	69	112.45	37	112.68	113.50	32	7,301	0.44%
2022/12/07	48	116.11	1,426	116.22	112.50	-1,378	7,291	-18.90%	大賣/鉅額交易
2022/12/06	14	126.96	1,191.2	126.61	124.00	-1,177.2	7,067	-16.66%	大賣/鉅額交易
2022/12/05	1,080.2	126.85	116	124.36	127.00	964.2	6,830	14.12%	大買/大賣/鉅額交易
2022/12/02	14	116.50	28	116.13	115.50	-14	6,412	-0.22%
2022/12/01	7	114.86	19	114.11	114.50	-12	6,418	-0.19%
2022/11/30	10	113.00	9	113.17	113.00	1	6,380	0.02%
2022/11/29	7	112.00	4	112.00	112.00	3	6,350	0.05%
2022/11/28	10	111.30	13	110.65	111.50	-3	6,341	-0.05%
2022/11/25	6	110.83	4	110.50	109.00	2	6,329	0.03%
2022/11/24	14	110.96	17	112.03	111.00	-3	6,331	-0.05%
2022/11/23	4	109.50	26	108.88	110.00	-22	6,288	-0.35%
2022/11/22	26	107.46	19	107.26	106.00	7	6,203	0.11%
2022/11/21	11	103.73	11	103.55	104.00	0	6,102	0.00%
2022/11/18	4	104.38	14	104.25	102.00	-10	6,164	-0.16%
2022/11/17	12	103.29	10	102.35	103.00	2	6,154	0.03%
2022/11/16	12	102.83	0	0.00	102.00	12	6,146	0.20%
2022/11/15	12	101.46	314	100.95	102.00	-302	6,109	-4.94%	大賣/鉅額交易
2022/11/14	23	104.96	24	106.94	104.50	-1	6,180	-0.02%
2022/11/11	12	110.25	15	110.07	110.00	-3	6,032	-0.05%
2022/11/10	6	107.67	2	106.75	106.00	4	5,932	0.07%
2022/11/09	5	108.20	6	108.42	108.00	-1	6,009	-0.02%
2022/11/08	7	108.36	37	107.51	106.00	-30	6,054	-0.50%
2022/11/07	23	107.76	20	106.73	107.50	3	6,090	0.05%
2022/11/04	2	105.00	32	105.52	106.00	-30	6,176	-0.49%
2022/11/03	32	104.55	33	105.79	106.50	-1	6,505	-0.02%
2022/11/02	58	103.84	18	103.97	104.00	40	6,677	0.60%
2022/11/01	12	102.58	1	101.50	102.50	11	6,835	0.16%
2022/10/31	7	102.29	20	102.73	102.00	-13	7,005	-0.19%
2022/10/28	56	102.05	21	101.86	101.00	35	7,098	0.49%
2022/10/27	24	98.79	27	96.61	99.90	-3	7,025	-0.04%
2022/10/26	7	93.16	5	94.18	93.60	2	6,961	0.03%
2022/10/25	6	94.30	14	94.12	94.50	-8	7,021	-0.11%
2022/10/24	38	98.26	9	98.21	96.30	29	7,034	0.41%
2022/10/21	12	96.68	6	96.93	95.40	6	7,232	0.08%
2022/10/20	2	98.85	25	99.53	98.80	-23	7,298	-0.32%
2022/10/19	25	102.76	11	103.00	100.50	14	7,443	0.19%
2022/10/18	12	102.08	114	100.35	101.50	-102	7,728	-1.32%	大賣/鉅額交易
2022/10/17	22	99.97	16	100.27	101.50	6	7,676	0.08%
2022/10/14	20	107.63	7	105.50	105.00	13	7,668	0.17%
2022/10/13	17	105.97	9	106.28	103.50	8	7,679	0.10%
2022/10/12	10	104.95	9	106.78	107.00	1	7,677	0.01%
2022/10/11	19	105.71	32	104.97	104.00	-13	7,667	-0.17%
2022/10/07	14	112.82	128	113.11	110.50	-114	7,651	-1.49%	大賣/鉅額交易
2022/10/06	139	116.54	21	116.62	116.00	118	7,630	1.55%	大買/鉅額交易
2022/10/05	82	120.01	173	119.96	119.50	-91	7,570	-1.20%	大賣/
2022/10/04	119	112.58	10	112.20	114.00	109	7,428	1.47%	大買/鉅額交易
2022/10/03	34	108.03	2	109.75	108.00	32	7,618	0.42%
2022/09/30	4	106.75	5	107.90	111.50	-1	7,715	-0.01%
2022/09/29	6	110.92	30	109.23	108.00	-24	7,874	-0.30%
2022/09/28	8	110.50	22	112.45	109.00	-14	7,978	-0.18%
2022/09/27	14	114.50	19	112.97	116.00	-5	7,948	-0.06%
2022/09/26	11	112.18	24	111.56	111.00	-13	8,022	-0.16%
2022/09/23	6	117.50	35	116.79	115.50	-29	8,156	-0.36%
2022/09/22	65	115.35	5	115.40	115.00	60	8,172	0.73%
2022/09/21	13	117.65	12	117.33	116.00	1	8,174	0.01%
2022/09/20	33	116.58	103	116.73	117.00	-70	8,159	-0.86%	大賣/
2022/09/19	2	114.00	157	113.00	113.50	-155	8,142	-1.90%	大賣/鉅額交易
2022/09/16	170	114.60	5	114.00	113.50	165	8,157	2.02%	大買/鉅額交易
2022/09/15	1	115.00	12	113.88	113.50	-11	8,205	-0.13%
2022/09/14	11	112.09	4	110.13	113.50	7	8,289	0.08%
2022/09/13	4	113.88	51	113.83	113.00	-47	8,435	-0.56%
2022/09/12	147	112.05	20	111.08	112.00	127	8,485	1.50%	大買/鉅額交易
2022/09/08	296	108.05	34	107.49	107.50	262	8,486	3.09%	大買/鉅額交易
2022/09/07	167	105.44	4	104.00	105.50	163	8,494	1.92%	大買/鉅額交易
2022/09/06	0	0.00	2	103.50	102.00	-2	8,492	-0.02%
2022/09/05	30	104.47	114	103.61	103.50	-84	8,586	-0.98%	大賣/
2022/09/02	99	106.18	50	105.80	105.50	49	8,634	0.57%
2022/09/01	4	105.25	4	106.25	105.50	0	8,692	0.00%
2022/08/31	2	108.50	106	107.65	108.50	-104	8,743	-1.19%	大賣/鉅額交易
2022/08/30	9	107.78	0	0.00	107.50	9	8,780	0.10%
2022/08/29	3	107.50	8	107.81	108.00	-5	8,954	-0.06%
2022/08/26	17	111.29	6	113.00	113.00	11	8,986	0.12%
2022/08/25	10	114.20	14	113.61	112.00	-4	8,989	-0.04%
2022/08/24	0	0.00	3	117.17	117.00	-3	8,989	-0.03%
2022/08/23	2	118.00	4	117.25	117.50	-2	9,067	-0.02%
2022/08/22	9	118.00	41	117.13	117.00	-32	9,174	-0.35%
2022/08/19	15	121.13	245	118.66	117.00	-230	9,415	-2.44%	大賣/鉅額交易
2022/08/18	1	119.50	7	119.07	119.50	-6	9,735	-0.06%
2022/08/17	0	0.00	56	118.63	119.00	-56	10,238	-0.55%
2022/08/16	31	119.63	31	120.73	119.00	0	10,639	0.00%
2022/08/15	60	119.91	37	119.46	119.50	23	10,651	0.22%
2022/08/12	29	115.97	0	0.00	117.50	29	10,695	0.27%
2022/08/11	2	114.25	5	113.80	114.50	-3	10,707	-0.03%
2022/08/10	5	113.40	151	116.35	112.50	-146	10,693	-1.37%	大賣/鉅額交易
2022/08/09	316	119.80	76	119.56	119.00	240	10,339	2.32%	大買/鉅額交易
2022/08/08	340	117.81	65	117.27	118.00	275	10,169	2.70%	大買/鉅額交易
2022/08/05	92	111.77	185	111.14	112.50	-93	10,008	-0.93%	大賣/
2022/08/04	246	112.10	174	111.36	113.00	72	9,857	0.73%	大買/大賣/
2022/08/03	3	114.83	125	114.35	115.00	-122	9,804	-1.24%	大賣/鉅額交易
2022/08/02	14	114.18	9	113.67	115.00	5	9,884	0.05%
2022/08/01	4	115.38	4	115.25	115.50	0	9,904	0.00%
2022/07/29	2	118.25	2	117.50	118.00	0	9,828	0.00%
2022/07/28	7	117.21	83	113.36	117.00	-76	9,825	-0.77%
2022/07/27	16	114.81	23	114.28	116.00	-7	9,627	-0.07%
2022/07/26	653	113.66	51	112.97	114.00	602	9,545	6.31%	大買/鉅額交易
2022/07/25	108	108.97	14	107.39	112.50	94	9,366	1.00%	大買/
2022/07/22	4	105.13	165	103.98	104.50	-161	9,081	-1.77%	大賣/鉅額交易
2022/07/21	27	105.33	42	103.32	105.50	-15	9,142	-0.16%
2022/07/20	77	106.76	74	105.39	105.00	3	9,118	0.03%
2022/07/19	717	105.88	93	103.88	105.00	624	9,191	6.79%	大買/鉅額交易
2022/07/18	167	103.41	44	102.51	104.00	123	9,222	1.33%	大買/鉅額交易
2022/07/15	54	101.03	32	100.53	101.00	22	9,329	0.24%
2022/07/14	58	99.37	41	99.59	101.00	17	9,371	0.18%
2022/07/13	454	98.92	36	98.47	96.80	418	9,530	4.39%	大買/鉅額交易
2022/07/12	1,093	96.28	21	95.97	96.00	1,072	9,385	11.42%	大買/鉅額交易
2022/07/11	17	98.86	26	97.08	98.40	-9	9,361	-0.10%
2022/07/08	106	96.01	115	95.81	96.10	-9	9,174	-0.10%	大買/大賣/
2022/07/07	48	82.39	116	85.80	87.40	-68	9,072	-0.75%	大賣/
2022/07/06	27	84.31	220	83.73	82.60	-193	8,964	-2.15%	大賣/鉅額交易
2022/07/05	4	84.50	189	84.92	87.20	-185	9,052	-2.04%	大賣/鉅額交易
2022/07/04	0	0.00	1	86.00	85.30	-1	9,143	-0.01%
2022/07/01	11	91.23	220	89.90	86.90	-209	9,169	-2.28%	大賣/鉅額交易
2022/06/30	2	93.10	0	0.00	93.10	2	9,079	0.02%
2022/06/29	0	0.00	1	97.60	97.10	-1	9,182	-0.01%
2022/06/28	2	100.20	5	98.62	98.60	-3	9,461	-0.03%
2022/06/27	7	99.73	2	96.10	99.90	5	10,427	0.05%
2022/06/24	0	0.00	1	95.10	95.40	-1	10,640	-0.01%
2022/06/23	2	93.70	816	92.80	93.90	-814	10,989	-7.41%	大賣/鉅額交易
2022/06/22	4	95.88	5	94.46	92.60	-1	11,371	-0.01%
2022/06/21	18	95.61	9	96.21	98.10	9	11,436	0.08%
2022/06/20	12	99.17	14	99.99	98.00	-2	11,817	-0.02%
2022/06/17	12	103.75	7	103.29	103.00	5	12,397	0.04%
2022/06/16	59	106.95	3	109.00	103.50	56	12,956	0.43%
2022/06/15	3	106.00	17	107.82	106.00	-14	13,337	-0.10%
2022/06/14	36	107.00	8	108.00	108.00	28	13,563	0.21%
2022/06/13	0	0.00	10	104.50	106.00	-10	13,810	-0.07%
2022/06/10	10	104.50	10	104.00	105.00	0	14,157	0.00%
2022/06/09	6	105.92	0	0.00	105.00	6	14,408	0.04%
2022/06/08	4	107.13	3	107.50	107.50	1	14,810	0.01%
2022/06/07	9	107.06	505	105.92	108.00	-496	15,523	-3.20%	大賣/鉅額交易
2022/06/06	2	111.00	9	111.56	111.00	-7	15,767	-0.04%
2022/06/02	9	113.50	5	112.40	112.00	4	16,055	0.02%
2022/06/01	8	113.13	1	112.50	112.50	7	16,225	0.04%
2022/05/31	12	112.50	1	113.00	113.00	11	16,439	0.07%
2022/05/30	7	113.71	8	114.44	114.50	-1	16,554	-0.01%
2022/05/27	11	115.91	13	116.81	113.50	-2	16,680	-0.01%
2022/05/26	12	117.67	69	118.34	117.00	-57	16,551	-0.34%
2022/05/25	312	117.72	21	114.12	118.00	291	16,330	1.78%	大買/鉅額交易
2022/05/24	264	112.30	117	111.59	109.00	147	16,110	0.91%	大買/大賣/鉅額交易
2022/05/23	65	111.80	11	112.05	112.00	54	16,307	0.33%
2022/05/20	6	110.00	3	109.67	109.50	3	16,605	0.02%
2022/05/19	3	107.33	1	108.50	111.00	2	16,725	0.01%
2022/05/18	107	108.84	17	108.79	109.00	90	17,036	0.53%	大買/
2022/05/17	11	105.45	1	105.50	105.00	10	17,376	0.06%
2022/05/16	2	105.75	3	105.33	104.50	-1	17,465	-0.01%
2022/05/13	1	105.00	5	105.00	105.00	-4	17,601	-0.02%
2022/05/12	0	0.00	1	102.50	102.00	-1	17,747	-0.01%
2022/05/11	1	104.00	8	104.56	103.50	-7	18,072	-0.04%
2022/05/10	7	103.93	7	105.93	105.50	0	18,149	0.00%
2022/05/09	1	102.00	6	101.50	101.00	-5	18,376	-0.03%
2022/05/06	1	105.50	4	105.13	105.50	-3	18,654	-0.02%
2022/05/05	59	108.02	3	110.00	108.00	56	18,938	0.30%
2022/05/04	1	105.00	1	104.50	105.00	0	19,012	0.00%
2022/05/03	0	0.00	1	104.50	106.00	-1	19,277	-0.01%
2022/04/29	3	106.83	0	0.00	104.50	3	19,729	0.02%
2022/04/28	0	0.00	132	102.81	103.50	-132	20,507	-0.64%	大賣/鉅額交易
2022/04/27	15	102.07	7	102.76	104.00	8	21,072	0.04%
2022/04/26	13	106.04	2	103.75	103.00	11	21,428	0.05%
2022/04/25	5	104.40	22	105.95	105.00	-17	21,669	-0.08%
2022/04/22	29	110.57	2	108.50	107.00	27	21,647	0.12%
2022/04/21	3	112.17	7	113.00	113.50	-4	21,616	-0.02%
2022/04/20	2	107.50	5	107.70	107.50	-3	21,379	-0.01%
2022/04/19	276	109.47	15	108.03	106.00	261	21,257	1.23%	大買/鉅額交易
2022/04/18	2	104.75	6	105.33	103.50	-4	20,999	-0.02%
2022/04/15	27	106.43	13	106.42	104.50	14	20,972	0.07%
2022/04/14	111	108.38	9	107.00	108.00	102	20,931	0.49%	大買/鉅額交易
2022/04/13	48	105.98	4	106.13	105.50	44	20,946	0.21%
2022/04/12	68	110.24	6	108.00	105.50	62	20,977	0.30%
2022/04/11	524	106.61	51	107.58	106.50	473	20,947	2.26%	大買/鉅額交易
2022/04/08	16	111.47	13	112.50	112.00	3	20,789	0.01%
2022/04/07	16	114.06	9	114.17	111.00	7	20,651	0.03%
2022/04/06	5	112.80	6	113.33	113.00	-1	20,526	0.00%
2022/04/01	18	114.11	16	113.97	114.50	2	20,440	0.01%
2022/03/31	26	119.77	36	118.24	116.50	-10	20,269	-0.05%
2022/03/30	387	123.41	129	118.28	117.00	258	19,995	1.29%	大買/大賣/鉅額交易
2022/03/29	6	118.50	109	119.52	116.50	-103	19,004	-0.54%	大賣/鉅額交易
2022/03/28	213	118.05	75	118.57	119.00	138	18,706	0.74%	大買/鉅額交易
2022/03/25	388	115.51	13	112.35	117.00	375	18,350	2.04%	大買/鉅額交易
2022/03/24	7	112.21	10.3	112.70	111.50	-3.3	17,934	-0.02%
2022/03/23	17	116.06	747	117.33	115.00	-730	17,788	-4.10%	大賣/鉅額交易
2022/03/22	612.3	115.81	426	116.34	118.00	186.3	17,269	1.08%	大買/大賣/鉅額交易
2022/03/21	448	113.53	123	111.05	112.50	325	16,587	1.96%	大買/大賣/鉅額交易
2022/03/18	364	106.09	18	107.47	110.00	346	15,987	2.16%	大買/鉅額交易
2022/03/17	11	106.50	283	107.97	106.50	-272	15,551	-1.75%	大賣/鉅額交易
2022/03/16	316	105.89	52	106.55	106.00	264	15,400	1.71%	大買/鉅額交易
2022/03/15	39	111.97	394	107.91	106.00	-355	15,788	-2.25%	大賣/鉅額交易
2022/03/14	25	121.80	25	119.04	117.00	0	15,461	0.00%
2022/03/11	137	123.08	56	120.26	122.50	81	15,218	0.53%	大買/
2022/03/10	80.2	119.90	19	122.55	119.50	61.2	14,819	0.41%
2022/03/09	252	111.49	2	110.00	116.00	250	14,134	1.77%	大買/鉅額交易
2022/03/08	254	109.19	1	104.00	105.50	253	13,742	1.84%	大買/鉅額交易
2022/03/07	2	106.00	226	106.79	105.50	-224	13,508	-1.66%	大賣/鉅額交易
2022/03/04	15	114.23	38	115.05	113.00	-23	13,440	-0.17%
2022/03/03	192	112.60	4	108.50	112.00	188	13,288	1.41%	大買/鉅額交易
2022/03/02	8	107.69	10	110.20	108.50	-2	13,178	-0.02%
2022/03/01	5	110.70	24	111.29	111.00	-19	13,077	-0.15%
2022/02/25	22	112.64	4	111.88	110.00	18	13,177	0.14%
2022/02/24	699	113.66	6	114.08	113.00	693	13,279	5.22%	大買/鉅額交易
2022/02/23	146	113.70	233	113.98	114.50	-87	13,465	-0.65%	大買/大賣/
2022/02/22	13	110.42	15	110.60	110.00	-2	13,330	-0.02%
2022/02/21	22	110.36	24	111.17	110.00	-2	13,121	-0.02%
2022/02/18	37	110.84	4	111.75	114.00	33	12,934	0.26%
2022/02/17	2	108.25	16	110.41	112.50	-14	12,625	-0.11%
2022/02/16	12	103.04	1	104.50	103.00	11	12,365	0.09%
2022/02/15	0	0.00	8	106.19	103.00	-8	12,811	-0.06%
2022/02/14	10	106.85	6	104.83	105.50	4	13,044	0.03%
2022/02/11	109	106.97	8	105.81	106.00	101	13,289	0.76%	大買/鉅額交易
2022/02/10	25	105.10	24	102.46	104.00	1	13,683	0.01%
2022/02/09	5	104.50	111	105.19	106.00	-106	13,551	-0.78%	大賣/鉅額交易
2022/02/08	113	98.01	100	96.60	101.50	13	13,291	0.10%	大買/
2022/02/07	101	94.51	1	95.10	95.40	100	12,990	0.77%	大買/
2022/01/26	1	91.80	2	91.55	92.80	-1	12,748	-0.01%
2022/01/25	117	93.60	1	93.80	92.30	116	12,853	0.90%	大買/鉅額交易
2022/01/24	6	97.60	168	96.85	95.00	-162	12,721	-1.27%	大賣/鉅額交易
2022/01/21	20	99.79	21	99.40	99.20	-1	12,384	-0.01%
2022/01/20	13	97.07	12	96.56	98.00	1	11,863	0.01%
2022/01/19	40	94.42	52	94.43	95.70	-12	11,540	-0.10%
2022/01/18	13	91.18	19	90.70	91.20	-6	11,474	-0.05%
2022/01/17	16	88.55	0	0.00	89.20	16	11,991	0.13%
2022/01/14	10	82.60	82	83.52	83.90	-72	13,041	-0.55%
2022/01/13	10	86.55	0	0.00	86.10	10	13,178	0.08%
2022/01/12	0	0.00	3	87.37	87.00	-3	13,220	-0.02%
2022/01/11	3	88.27	3	88.30	86.90	0	13,280	0.00%
2022/01/10	0	0.00	2	87.60	87.40	-2	13,273	-0.02%
2022/01/07	5	86.58	6	88.70	86.30	-1	13,285	-0.01%
2022/01/06	17	88.81	20	87.78	89.50	-3	13,263	-0.02%
2022/01/05	21	89.97	4	89.65	90.20	17	13,306	0.13%
2022/01/04	2	89.60	15	89.68	88.80	-13	13,290	-0.10%
2022/01/03	15	90.03	1	90.10	89.00	14	13,260	0.11%
2021/12/30	0	0.00	5	88.50	88.20	-5	13,268	-0.04%
2021/12/29	6	88.78	14	88.70	88.70	-8	13,371	-0.06%
2021/12/28	0	0.00	1	88.30	87.70	-1	13,504	-0.01%
2021/12/27	0	0.00	2	87.50	87.50	-2	13,660	-0.01%
2021/12/24	7	88.24	0	0.00	87.70	7	13,957	0.05%
2021/12/23	310	87.35	0	0.00	87.00	310	14,098	2.20%	大買/鉅額交易
2021/12/22	0	0.00	21	86.67	87.10	-21	14,289	-0.15%
2021/12/21	71	86.18	0	0.00	86.00	71	14,801	0.48%
2021/12/20	20	85.55	1	85.10	85.10	19	15,089	0.13%
2021/12/17	0	0.00	32	87.21	86.90	-32	15,701	-0.20%
2021/12/16	0	0.00	25	87.97	89.20	-25	16,278	-0.15%
2021/12/15	15	87.03	13	86.64	86.70	2	16,645	0.01%
2021/12/14	5	87.00	0	0.00	87.00	5	16,959	0.03%
2021/12/13	6	87.68	30	88.36	89.10	-24	17,018	-0.14%
2021/12/10	12	87.69	25	88.34	87.80	-13	16,987	-0.08%
2021/12/09	155	92.16	114	92.48	88.70	41	16,870	0.24%	大買/大賣/
2021/12/07	0	0.00	29	88.27	87.60	-29	16,191	-0.18%
2021/12/06	64	88.83	8	87.90	89.20	56	16,177	0.35%
2021/12/03	8	88.11	5	87.50	87.70	3	16,217	0.02%
2021/12/02	1	87.10	11	86.85	86.00	-10	16,447	-0.06%
2021/12/01	20	89.04	6	88.03	88.50	14	16,551	0.08%
2021/11/30	4	89.10	61	87.77	88.40	-57	16,673	-0.34%
2021/11/29	187	86.17	0	0.00	86.50	187	16,724	1.12%	大買/鉅額交易
2021/11/26	7	84.79	11	85.71	85.40	-4	16,819	-0.02%
2021/11/25	4	85.28	623	85.87	85.80	-619	16,717	-3.70%	大賣/鉅額交易
2021/11/24	11	87.70	285	87.72	87.30	-274	16,584	-1.65%	大賣/鉅額交易
2021/11/23	88	89.59	67	88.69	89.50	21	16,358	0.13%
2021/11/22	30	89.23	31	88.77	88.40	-1	15,994	-0.01%
2021/11/19	208	86.53	14	86.22	87.60	194	15,509	1.25%	大買/鉅額交易
2021/11/18	12	84.38	14	84.40	83.50	-2	15,085	-0.01%
2021/11/17	0	0.00	45	82.36	82.50	-45	14,939	-0.30%
2021/11/16	263	81.57	292	81.41	82.00	-29	14,907	-0.19%	大買/大賣/
2021/11/15	108	81.32	227	81.45	81.20	-119	14,880	-0.80%	大買/大賣/鉅額交易
2021/11/12	395	82.59	377	82.42	81.50	18	14,743	0.12%	大買/大賣/
2021/11/11	14	89.18	20	89.00	89.40	-6	14,245	-0.04%
2021/11/10	17	87.55	45	87.47	88.40	-28	14,017	-0.20%
2021/11/09	253	85.68	111	85.93	87.50	142	13,647	1.04%	大買/大賣/鉅額交易
2021/11/08	4	79.98	40	80.43	80.40	-36	12,955	-0.28%
2021/11/05	45	80.01	5	80.12	80.90	40	13,030	0.31%
2021/11/04	7	80.61	0	0.00	80.10	7	13,254	0.05%
2021/11/03	3	80.30	45	80.24	81.30	-42	13,560	-0.31%
2021/11/02	37	81.95	221	80.73	80.20	-184	13,624	-1.35%	大賣/鉅額交易
2021/11/01	7	82.51	6	82.97	82.20	1	13,410	0.01%
2021/10/29	150	82.93	0	0.00	82.90	150	13,341	1.12%	大買/鉅額交易
2021/10/28	3	82.13	2	83.20	81.00	1	13,297	0.01%
2021/10/27	10	80.92	10	80.10	82.10	0	13,022	0.00%
2021/10/26	22	81.30	36	81.26	82.10	-14	12,753	-0.11%
2021/10/25	173	84.38	43	84.93	84.30	130	12,388	1.05%	大買/鉅額交易
2021/10/22	122	81.48	979	84.69	85.00	-857	11,636	-7.36%	大買/大賣/鉅額交易
2021/10/21	35	77.73	21.1	77.95	77.30	13.9	10,514	0.13%
2021/10/20	4	75.23	22	75.57	75.50	-18	10,320	-0.17%
2021/10/19	29	75.41	6	74.40	75.60	23	10,344	0.22%
2021/10/18	11	72.95	6	73.23	73.10	5	10,344	0.05%
2021/10/15	7	72.99	2	72.80	72.90	5	10,439	0.05%
2021/10/14	0	0.00	3	72.60	71.40	-3	10,632	-0.03%
2021/10/13	13.1	73.28	31	72.78	71.80	-17.9	10,700	-0.17%
2021/10/12	7	74.63	12	73.25	73.00	-5	10,765	-0.05%
2021/10/08	8	75.94	5	76.40	75.90	3	10,816	0.03%
2021/10/07	193	76.48	14	75.79	76.50	179	10,886	1.64%	大買/鉅額交易
2021/10/06	196	74.05	24	75.60	73.80	172	11,078	1.55%	大買/鉅額交易
2021/10/05	373	74.74	17	73.04	75.60	356	11,232	3.17%	大買/鉅額交易
2021/10/04	11	73.61	14	74.82	73.60	-3	11,267	-0.03%
2021/10/01	43	75.79	106	75.28	73.60	-63	11,609	-0.54%	大賣/
2021/09/30	257	79.27	3	78.83	79.20	254	11,868	2.14%	大買/鉅額交易
2021/09/29	31	79.48	8.1	79.87	79.00	22.9	11,895	0.19%
2021/09/28	43	80.05	68.3	82.26	79.80	-25.3	11,976	-0.21%
2021/09/27	7.4	84.40	27	84.50	84.30	-19.7	11,730	-0.17%
2021/09/24	5	83.32	17	84.34	83.70	-12	11,591	-0.10%
2021/09/23	87	81.14	112	80.83	83.30	-25	11,156	-0.22%	大賣/
2021/09/22	63	79.89	48	79.07	79.80	15	10,860	0.14%
2021/09/17	78	78.26	32.1	77.60	78.80	46	10,794	0.43%
2021/09/16	38	76.03	0	0.00	76.30	38	10,785	0.35%
2021/09/15	195	74.33	23	73.57	73.90	172	11,133	1.54%	大買/鉅額交易
2021/09/14	10	75.23	9	74.90	74.70	1	11,581	0.01%
2021/09/13	5	74.70	0	0.00	74.30	5	12,616	0.04%
2021/09/10	23	75.29	6	76.23	75.30	17	13,771	0.12%
2021/09/09	16	75.50	2	74.20	75.10	14	14,436	0.10%
2021/09/08	1	76.00	42	74.06	73.50	-41	14,454	-0.28%
2021/09/07	22	76.17	12	76.31	76.60	10	14,388	0.07%
2021/09/06	8	77.00	4.1	75.56	76.40	3.9	14,153	0.03%
2021/09/03	9	76.14	52	76.22	75.30	-43	14,045	-0.31%
2021/09/02	54	74.60	58	74.35	74.90	-4	14,085	-0.03%
2021/09/01	83	72.22	28	73.05	73.10	55	14,587	0.38%
2021/08/30	1	68.90	23	68.71	69.70	-22	15,755	-0.14%
2021/08/27	2	69.00	0	0.00	69.00	2	15,842	0.01%
2021/08/26	0	0.00	15	70.48	69.80	-15	15,894	-0.09%
2021/08/25	14	70.47	6	69.80	70.50	8	16,004	0.05%
2021/08/24	5	69.90	16	70.04	69.80	-11	16,100	-0.07%
2021/08/23	153	72.00	143	72.36	72.40	10	16,291	0.06%	大買/大賣/
2021/08/20	17	71.48	21	70.45	70.90	-4	16,409	-0.02%
2021/08/19	749	71.04	44	70.00	69.80	705	16,604	4.25%	大買/鉅額交易
2021/08/18	142	69.83	4	69.50	70.70	138	16,603	0.83%	大買/鉅額交易
2021/08/17	15	68.23	18	68.61	67.80	-3	16,693	-0.02%
2021/08/16	8	69.05	3	67.77	69.50	5	16,721	0.03%
2021/08/13	5	71.06	15	71.58	71.00	-10	16,674	-0.06%
2021/08/12	6	73.50	12	72.55	72.50	-6	16,647	-0.04%
2021/08/11	0	0.00	4	72.20	72.30	-4	16,658	-0.02%
2021/08/10	4	72.60	63	73.23	73.00	-59	16,637	-0.35%
2021/08/09	10	80.16	403	77.40	76.80	-393	16,444	-2.39%	大賣/鉅額交易
2021/08/06	76	77.85	11	78.53	79.40	65	16,208	0.40%
2021/08/05	6	76.82	25.2	76.90	76.80	-19.2	16,215	-0.12%
2021/08/04	29.2	79.00	24	78.25	77.80	5.2	16,376	0.03%
2021/08/03	32.2	76.77	0	0.00	77.70	32.2	16,493	0.20%
2021/08/02	0	0.00	10	74.21	75.00	-10	16,477	-0.06%
2021/07/29	15	74.70	1	74.60	74.90	14	16,839	0.08%
2021/07/28	2	74.90	58	72.69	74.80	-56	17,040	-0.33%
2021/07/27	25	75.36	42	74.93	75.10	-17	17,077	-0.10%
2021/07/26	21	75.88	0	0.00	75.60	21	17,193	0.12%
2021/07/23	0	0.00	287	75.48	74.80	-287	17,292	-1.66%	大賣/鉅額交易
2021/07/22	0	0.00	23	75.34	75.00	-23	17,352	-0.13%
2021/07/21	26	76.25	43	75.16	74.60	-17	17,580	-0.10%
2021/07/20	22	75.24	20	74.30	75.30	2	17,663	0.01%
2021/07/19	10	78.05	68	78.76	77.70	-58	17,492	-0.33%
2021/07/16	86	79.80	1	79.70	79.30	85	17,445	0.49%
2021/07/15	7	79.26	7	79.39	79.10	0	17,289	0.00%
2021/07/14	24	80.18	52	80.28	80.50	-28	17,237	-0.16%
2021/07/13	33	81.51	20	81.26	79.80	13	17,153	0.08%
2021/07/12	12	79.12	134	79.24	79.00	-122	16,887	-0.72%	大賣/鉅額交易
2021/07/09	13	80.72	10	81.05	80.40	3	16,634	0.02%
2021/07/08	25	83.27	166	82.53	82.70	-141	16,545	-0.85%	大賣/鉅額交易
2021/07/07	842	81.50	52	80.80	82.10	790	16,131	4.90%	大買/鉅額交易
2021/07/06	77	78.15	49	77.89	77.60	28	15,659	0.18%
2021/07/05	294	79.99	824	80.05	79.00	-530	15,786	-3.36%	大買/大賣/鉅額交易
2021/07/02	58	78.81	690	77.57	78.70	-632	15,915	-3.97%	大賣/鉅額交易
2021/07/01	59	80.19	16	80.31	79.50	43	15,787	0.27%
2021/06/30	9	80.67	895	80.28	80.70	-886	15,668	-5.65%	大賣/鉅額交易
2021/06/29	144	80.68	11	81.82	81.00	133	15,594	0.85%	大買/鉅額交易
2021/06/28	38	81.26	417	81.86	81.10	-379	15,419	-2.46%	大賣/鉅額交易
2021/06/25	11	80.35	44	80.45	80.70	-33	15,092	-0.22%
2021/06/24	28	83.20	10	83.16	82.30	18	14,843	0.12%
2021/06/23	15	80.91	425	82.66	82.00	-410	14,480	-2.83%	大賣/鉅額交易
2021/06/22	527	83.62	159	83.73	82.00	368	14,077	2.61%	大買/大賣/鉅額交易
2021/06/21	1,091	81.29	420	79.16	82.00	671	13,136	5.11%	大買/大賣/鉅額交易
2021/06/18	971	75.95	163	74.87	77.20	808	12,122	6.67%	大買/大賣/鉅額交易
2021/06/17	49	70.18	8	69.86	70.70	41	11,358	0.36%
2021/06/16	18	70.57	4	70.60	69.90	14	11,289	0.12%
2021/06/15	22	70.34	16	70.52	70.90	6	11,253	0.05%
2021/06/11	0	0.00	14	71.49	70.30	-14	11,191	-0.13%
2021/06/10	24	71.44	138	70.14	71.60	-114	11,122	-1.02%	大賣/鉅額交易
2021/06/09	22	72.73	125	72.69	71.10	-103	10,849	-0.95%	大賣/鉅額交易
2021/06/08	194	74.97	54	74.02	75.20	140	10,195	1.37%	大買/鉅額交易
2021/06/07	89	72.98	68	72.31	72.00	21	9,144	0.23%
2021/06/04	6	73.07	13	71.78	70.30	-7	8,890	-0.08%
2021/06/03	16	72.35	26	72.05	72.70	-10	8,864	-0.11%
2021/06/02	20	72.45	27	72.24	71.60	-7	8,812	-0.08%
2021/06/01	1	72.80	1	72.90	72.40	0	8,693	0.00%
2021/05/31	105	74.41	1	72.50	73.40	104	8,592	1.21%	大買/鉅額交易
2021/05/28	1	71.60	51	71.72	71.60	-50	8,360	-0.60%
2021/05/27	19	70.48	15	70.09	70.30	4	8,232	0.05%
2021/05/26	17	68.35	89	68.73	68.60	-72	8,139	-0.88%
2021/05/25	114	68.20	47	67.79	68.00	67	8,104	0.83%	大買/
2021/05/24	0	0.00	3	64.70	66.70	-3	7,970	-0.04%
2021/05/21	17	64.75	7	64.60	64.90	10	7,908	0.13%
2021/05/20	5	61.40	3	60.90	60.90	2	7,816	0.03%
2021/05/19	25	61.16	21	61.59	62.20	4	7,825	0.05%
2021/05/18	20	61.65	0	0.00	61.70	20	7,774	0.26%
2021/05/17	0	0.00	19	57.48	57.00	-19	7,724	-0.25%
2021/05/14	8	61.26	177.5	59.83	60.30	-169.5	7,623	-2.22%	大賣/鉅額交易
2021/05/13	1,401	58.64	21	57.47	58.30	1,380	7,523	18.34%	大買/鉅額交易
2021/05/12	521	60.05	90	59.21	57.60	431	7,390	5.83%	大買/鉅額交易
2021/05/11	68	65.50	632	63.94	63.80	-564	7,200	-7.83%	大賣/鉅額交易
2021/05/10	132	69.57	32	68.71	69.20	100	7,016	1.43%	大買/
2021/05/07	331	69.89	120	71.04	69.90	211	6,945	3.04%	大買/大賣/鉅額交易
2021/05/06	51	69.95	944	69.89	69.30	-893	6,817	-13.10%	大賣/鉅額交易
2021/05/05	64	70.40	14	70.21	69.20	50	6,649	0.75%
2021/05/04	172	66.78	51	65.57	67.60	121	6,458	1.87%	大買/鉅額交易
2021/05/03	186	70.27	23	71.00	68.10	163	6,366	2.56%	大買/鉅額交易
2021/04/29	100	70.92	14	71.03	71.20	86	6,258	1.37%
2021/04/28	147	71.12	50	70.21	71.70	97	6,246	1.55%	大買/
2021/04/27	510	70.87	79	70.78	70.50	431	6,318	6.82%	大買/鉅額交易
2021/04/26	87	69.09	51	68.22	69.60	36	6,166	0.58%
2021/04/23	18	66.90	2	66.60	66.60	16	6,249	0.26%
2021/04/22	16	68.27	8	68.21	66.60	8	6,534	0.12%
2021/04/21	20	69.10	27	69.51	69.10	-7	7,234	-0.10%
2021/04/20	29	70.04	6	68.92	69.90	23	7,608	0.30%
2021/04/19	9	68.50	6	68.85	69.20	3	7,852	0.04%
2021/04/16	0	0.00	2	68.50	68.40	-2	7,881	-0.03%
2021/04/15	0	0.00	1	68.10	68.30	-1	8,132	-0.01%
2021/04/14	4	68.30	28	68.92	67.80	-24	8,175	-0.29%
2021/04/13	46	70.27	41	69.88	69.10	5	8,190	0.06%
2021/04/12	27	69.04	42	69.93	68.70	-15	8,233	-0.18%
2021/04/09	50	70.01	402	70.46	69.50	-352	8,411	-4.18%	大賣/鉅額交易
2021/04/08	607	71.86	34	71.55	72.40	573	8,130	7.05%	大買/鉅額交易
2021/04/07	90	68.10	24	68.38	68.90	66	7,746	0.85%
2021/04/06	15	67.53	4	67.60	67.70	11	7,634	0.14%
2021/04/01	2	67.35	36	68.44	67.40	-34	7,628	-0.45%
2021/03/31	39	67.80	24	67.11	68.20	15	7,490	0.20%
2021/03/30	17	67.00	0	0.00	66.70	17	7,394	0.23%
2021/03/29	5	66.90	0	0.00	66.50	5	7,363	0.07%
2021/03/26	5	67.10	7	67.47	67.20	-2	7,317	-0.03%
2021/03/25	8	67.35	1	66.70	67.20	7	7,256	0.10%
2021/03/24	0	0.00	5	67.10	66.20	-5	7,234	-0.07%
2021/03/23	5	67.60	4	67.10	67.80	1	7,203	0.01%
2021/03/22	6	65.40	0	0.00	65.50	6	7,134	0.08%
2021/03/17	0	0.00	16	64.16	64.40	-16	7,289	-0.22%
2021/03/16	8	64.00	0	0.00	63.80	8	7,470	0.11%
2021/03/12	4	63.80	14	63.76	64.20	-10	7,722	-0.13%
2021/03/11	20	62.53	122	62.09	63.00	-102	7,805	-1.31%	大賣/鉅額交易
2021/03/10	0	0.00	10	61.97	61.30	-10	7,857	-0.13%
2021/03/09	2	62.40	13	61.51	61.40	-11	7,927	-0.14%
2021/03/03	5	65.10	2	65.05	65.50	3	8,315	0.04%
2021/03/02	0	0.00	5	66.84	65.60	-5	8,419	-0.06%
2021/02/26	1	68.50	2	68.20	66.40	-1	8,549	-0.01%
2021/02/22	0	0.00	25	68.42	68.70	-25	9,584	-0.26%
2021/02/19	32	68.91	1	68.10	68.30	31	9,872	0.31%
2021/02/18	20	67.32	37	67.14	67.60	-17	10,254	-0.17%
2021/02/17	22	66.88	0	0.00	66.90	22	10,855	0.20%
2021/02/05	2	64.50	10	64.60	64.40	-8	11,866	-0.07%
2021/02/04	3	64.30	1	65.00	64.30	2	12,974	0.02%
2021/02/02	0	0.00	26	65.50	65.90	-26	13,777	-0.19%
2021/02/01	23	64.67	33	64.30	65.20	-10	14,253	-0.07%
2021/01/29	2	67.00	12	65.93	65.90	-10	14,457	-0.07%
2021/01/28	202	66.78	21	66.16	66.10	181	14,525	1.25%	大買/鉅額交易
2021/01/27	4	68.60	1	68.40	68.80	3	14,495	0.02%
2021/01/26	16	68.63	61	68.96	68.30	-45	14,520	-0.31%
2021/01/25	18	70.18	86	69.85	69.60	-68	14,546	-0.47%
2021/01/22	13	69.89	0	0.00	70.20	13	14,602	0.09%
2021/01/21	31	70.69	242	68.92	69.30	-211	14,671	-1.44%	大賣/鉅額交易
2021/01/20	126	70.36	98	71.17	68.20	28	14,673	0.19%	大買/
2021/01/19	68	74.12	16	73.30	72.90	52	14,604	0.36%
2021/01/18	22	74.05	10	75.10	73.50	12	14,768	0.08%
2021/01/15	9	73.98	46	74.29	74.70	-37	14,622	-0.25%
2021/01/14	178	74.78	33	74.02	75.50	145	14,387	1.01%	大買/鉅額交易
2021/01/13	1,139	70.66	102	70.66	71.00	1,037	13,677	7.58%	大買/大賣/鉅額交易
2021/01/12	105	68.82	32	68.59	68.10	73	13,374	0.55%	大買/
2021/01/11	2	66.70	0	0.00	67.00	2	13,214	0.02%
2021/01/08	444	67.15	1	67.50	67.90	443	13,389	3.31%	大買/鉅額交易
2021/01/07	0	0.00	5	64.90	65.40	-5	13,648	-0.04%
2021/01/06	2	66.20	20	65.22	64.30	-18	14,153	-0.13%
2021/01/05	20	65.54	14	65.93	65.70	6	14,123	0.04%
2021/01/04	22	66.87	176	64.15	67.50	-154	14,245	-1.08%	大賣/鉅額交易
2020/12/30	0	0.00	30	66.60	66.50	-30	14,273	-0.21%
2020/12/29	0	0.00	800	67.03	67.00	-800	14,523	-5.51%	大賣/鉅額交易
2020/12/28	1	66.90	400	66.92	66.80	-399	14,671	-2.72%	大賣/鉅額交易
2020/12/23	5	67.40	16	66.83	67.60	-11	15,581	-0.07%
2020/12/22	16	68.06	0	0.00	66.10	16	16,127	0.10%
2020/12/21	0	0.00	1	66.80	66.70	-1	16,746	-0.01%
2020/12/18	0	0.00	1	67.20	67.40	-1	17,535	-0.01%
2020/12/17	139	67.71	0	0.00	68.10	139	17,866	0.78%	大買/鉅額交易
2020/12/16	1	67.20	2	67.90	67.10	-1	18,054	-0.01%
2020/12/15	2	67.40	1	67.30	67.10	1	18,176	0.01%
2020/12/14	0	0.00	1	69.60	69.40	-1	18,524	-0.01%
2020/12/11	2	69.50	6	69.07	69.00	-4	18,674	-0.02%
2020/12/10	7	69.03	0	0.00	69.00	7	18,797	0.04%
2020/12/09	0	0.00	576	71.24	71.40	-576	18,740	-3.07%	大賣/鉅額交易
2020/12/08	1	72.60	1	72.60	72.70	0	18,731	0.00%
2020/12/07	2	70.50	687	70.65	70.70	-685	18,804	-3.64%	大賣/鉅額交易
2020/12/04	10	71.02	9	71.00	71.00	1	18,833	0.01%
2020/12/03	3	71.70	195	71.70	71.90	-192	19,037	-1.01%	大賣/鉅額交易
2020/12/02	1	72.20	103	72.48	72.20	-102	19,184	-0.53%	大賣/鉅額交易
2020/12/01	2	72.10	73	72.42	72.50	-71	19,539	-0.36%
2020/11/30	12	74.63	4	75.00	73.90	8	19,890	0.04%
2020/11/27	11	74.99	220	74.04	75.00	-209	20,117	-1.04%	大賣/鉅額交易
2020/11/26	27	74.60	51	74.62	74.80	-24	20,501	-0.12%
2020/11/25	17	75.82	196	75.39	74.90	-179	21,382	-0.84%	大賣/鉅額交易
2020/11/24	3	76.43	4	76.15	76.50	-1	21,732	0.00%
2020/11/23	26	76.66	41	76.73	77.20	-15	22,195	-0.07%
2020/11/20	55	77.82	56	77.37	76.50	-1	22,460	0.00%
2020/11/19	271	76.77	28	76.89	77.00	243	22,771	1.07%	大買/鉅額交易
2020/11/18	72	75.78	34	75.49	75.60	38	23,466	0.16%
2020/11/17	19	73.99	41	75.81	73.90	-22	24,136	-0.09%
2020/11/16	139	76.60	47	76.41	77.30	92	25,310	0.36%	大買/
2020/11/13	1,008	76.08	202	77.33	74.90	806	25,493	3.16%	大買/大賣/鉅額交易
2020/11/12	342	74.07	112	76.71	77.00	230	24,786	0.93%	大買/大賣/鉅額交易
2020/11/11	246	70.13	58	71.66	70.00	188	24,383	0.77%	大買/鉅額交易
2020/11/10	61	73.19	35	71.77	71.80	26	25,039	0.10%
2020/11/09	393	72.02	19	71.09	71.70	374	25,864	1.45%	大買/鉅額交易
2020/11/06	8	69.88	13	69.41	68.00	-5	26,161	-0.02%
2020/11/05	147	69.46	2	69.10	69.00	145	26,226	0.55%	大買/鉅額交易
2020/11/04	1	68.40	16	67.69	68.40	-15	26,856	-0.06%
2020/11/03	6	67.60	1	66.40	67.30	5	26,893	0.02%
2020/11/02	1	66.00	80	66.02	66.10	-79	26,996	-0.29%
2020/10/30	0	0.00	9	67.20	67.30	-9	27,133	-0.03%
2020/10/29	15	66.60	0	0.00	68.00	15	27,175	0.06%
2020/10/28	15	68.37	26	68.83	68.10	-11	27,176	-0.04%
2020/10/27	67	70.41	56	70.26	70.10	11	27,215	0.04%
2020/10/26	43	71.17	20	71.13	70.70	23	27,195	0.08%
2020/10/23	21	69.73	5	70.00	69.60	16	27,086	0.06%
2020/10/22	0	0.00	27	67.60	68.00	-27	27,254	-0.10%
2020/10/21	7	68.39	0	0.00	68.60	7	27,374	0.03%
2020/10/20	0	0.00	6	69.58	69.20	-6	27,694	-0.02%
2020/10/19	29	69.78	9	70.40	70.40	20	28,158	0.07%
2020/10/16	2	69.15	22	68.39	68.10	-20	28,794	-0.07%
2020/10/15	11	72.20	61	72.07	70.00	-50	29,137	-0.17%
2020/10/14	468	72.71	39	72.11	74.50	429	28,840	1.49%	大買/鉅額交易
2020/10/13	10	69.75	11	68.82	69.90	-1	28,733	0.00%
2020/10/12	45	69.77	15	69.01	69.80	30	29,228	0.10%
2020/10/08	8	68.49	41	68.76	68.00	-33	29,995	-0.11%
2020/10/07	3	68.70	1	68.80	69.20	2	30,206	0.01%
2020/10/06	12	68.78	14	69.36	68.40	-2	30,579	-0.01%
2020/10/05	5	67.74	2	67.50	68.00	3	31,163	0.01%
2020/09/30	128	65.28	21	65.73	67.10	107	31,334	0.34%	大買/鉅額交易
2020/09/29	19	66.41	13	66.22	66.40	6	31,472	0.02%
2020/09/28	47	64.93	97	65.07	65.00	-50	31,283	-0.16%
2020/09/25	21	66.44	51	66.17	65.20	-30	31,030	-0.10%
2020/09/24	48	68.73	114	67.00	65.30	-66	30,665	-0.22%	大賣/
2020/09/23	420	71.33	136	71.88	71.00	284	30,315	0.94%	大買/大賣/鉅額交易
2020/09/22	261	69.88	52	69.74	68.70	209	29,766	0.70%	大買/鉅額交易
2020/09/21	646	69.30	11	69.05	68.40	635	29,502	2.15%	大買/鉅額交易
2020/09/18	50	68.68	45	68.23	67.30	5	29,308	0.02%
2020/09/17	40	67.92	25	68.26	67.60	15	29,221	0.05%
2020/09/16	3	66.20	0	0.00	66.40	3	28,932	0.01%
2020/09/15	5	66.10	109	65.69	65.30	-104	28,897	-0.36%	大賣/鉅額交易
2020/09/14	7	64.70	4	64.10	64.60	3	28,820	0.01%
2020/09/11	10	63.30	51	62.88	62.50	-41	28,735	-0.14%
2020/09/08	18	64.26	432	64.32	65.00	-414	28,407	-1.46%	大賣/鉅額交易
2020/09/07	1	67.50	3	66.87	66.20	-2	28,177	-0.01%
2020/09/04	2	69.10	117	65.19	68.10	-115	28,119	-0.41%	大賣/鉅額交易
2020/09/03	7	69.91	245	67.86	67.10	-238	27,748	-0.86%	大賣/鉅額交易
2020/09/02	4	67.60	48	66.57	67.80	-44	27,642	-0.16%
2020/09/01	113	67.46	921	67.47	67.20	-808	27,412	-2.95%	大買/大賣/鉅額交易
2020/08/31	45	68.81	15	68.22	70.20	30	27,002	0.11%
2020/08/28	7	65.29	1,378	64.77	64.60	-1,371	26,195	-5.23%	大賣/鉅額交易
2020/08/27	28	67.94	7	68.30	67.40	21	25,895	0.08%
2020/08/26	4	68.05	27	68.17	67.70	-23	25,662	-0.09%
2020/08/25	130	67.19	129	67.84	68.50	1	25,463	0.00%	大買/大賣/
2020/08/24	237	64.39	79	65.36	64.70	158	24,705	0.64%	大買/鉅額交易
2020/08/21	217	63.44	30	62.61	63.80	187	24,012	0.78%	大買/鉅額交易
2020/08/20	111	62.23	129	62.71	58.50	-18	23,083	-0.08%	大買/大賣/
2020/08/19	30	59.81	11	59.26	62.90	19	21,579	0.09%
2020/08/18	50	56.93	5	56.80	57.20	45	20,906	0.22%
2020/08/17	12	58.39	52	57.29	56.50	-40	20,757	-0.19%
2020/08/14	347	56.91	1,348	55.96	56.60	-1,001	20,204	-4.95%	大買/大賣/鉅額交易
2020/08/13	2,553	54.98	882	55.37	55.60	1,671	19,182	8.71%	大買/大賣/鉅額交易
2020/08/12	150	48.63	133	49.23	50.60	17	18,005	0.09%	大買/大賣/
2020/08/11	25	46.09	2,620	46.24	46.05	-2,595	17,380	-14.93%	大賣/鉅額交易
2020/08/10	122	50.26	469	49.30	47.20	-347	17,219	-2.02%	大買/大賣/鉅額交易
2020/08/07	18	46.93	15	47.06	47.05	3	16,564	0.02%
2020/08/06	6	46.63	89	46.51	46.55	-83	16,500	-0.50%
2020/08/05	61	46.96	452	46.84	47.30	-391	16,438	-2.38%	大賣/鉅額交易
2020/08/04	30	45.12	265	45.27	45.30	-235	16,386	-1.43%	大賣/鉅額交易
2020/08/03	42	46.54	125	46.25	45.85	-83	16,611	-0.50%	大賣/
2020/07/31	103	46.83	3	47.03	47.20	100	16,589	0.60%	大買/
2020/07/30	69	46.36	63	46.59	46.25	6	16,571	0.04%
2020/07/29	10	46.57	23	46.88	46.20	-13	16,763	-0.08%
2020/07/28	119	46.97	81	47.01	46.00	38	16,880	0.23%	大買/
2020/07/27	60	48.12	700	47.82	47.95	-640	16,831	-3.80%	大賣/鉅額交易
2020/07/24	103	49.35	968	48.67	48.55	-865	16,843	-5.14%	大買/大賣/鉅額交易
2020/07/23	34	51.40	274	51.71	50.90	-240	16,970	-1.41%	大賣/鉅額交易
2020/07/22	336	51.43	222	50.40	52.30	114	16,677	0.68%	大買/大賣/鉅額交易
2020/07/21	113	48.74	78	48.10	48.30	35	16,103	0.22%	大買/
2020/07/20	59	46.56	76	46.24	46.90	-17	15,716	-0.11%
2020/07/17	28	46.91	61	46.72	46.45	-33	15,672	-0.21%
2020/07/16	48	46.95	217	46.03	47.45	-169	15,488	-1.09%	大賣/鉅額交易
2020/07/15	388	46.75	165	45.76	45.20	223	15,185	1.47%	大買/大賣/鉅額交易
2020/07/14	85	44.81	255	44.85	45.00	-170	14,389	-1.18%	大賣/鉅額交易
2020/07/13	214	44.34	190	43.58	45.40	24	14,459	0.17%	大買/大賣/
2020/07/10	167	44.71	185	44.00	42.00	-18	14,131	-0.13%	大買/大賣/
2020/07/09	103	43.01	306	42.69	43.15	-203	13,294	-1.53%	大買/大賣/鉅額交易
2020/07/08	528	41.89	42	41.89	42.60	486	12,977	3.74%	大買/鉅額交易
2020/07/07	15	41.05	71	40.93	40.60	-56	12,567	-0.45%
2020/07/06	69	41.38	26	41.23	41.35	43	12,500	0.34%
2020/07/03	115	41.15	43	40.88	40.85	72	12,477	0.58%	大買/
2020/07/02	99	41.85	168	43.03	41.85	-69	12,472	-0.55%	大賣/
2020/07/01	1,128	42.63	45	42.66	42.45	1,083	12,266	8.83%	大買/鉅額交易
2020/06/30	278	41.39	69	41.12	41.75	209	12,036	1.74%	大買/鉅額交易
2020/06/29	74	41.10	9	40.81	40.75	65	11,980	0.54%
2020/06/24	7	41.29	163	40.90	40.95	-156	11,969	-1.30%	大賣/鉅額交易
2020/06/23	157	41.89	9	41.41	41.25	148	11,948	1.24%	大買/鉅額交易
2020/06/22	32	41.56	38	41.93	41.25	-6	11,901	-0.05%
2020/06/19	31	41.85	15	41.53	41.35	16	11,909	0.13%
2020/06/18	34	41.32	25	41.12	41.40	9	11,970	0.08%
2020/06/17	32	41.00	75	41.03	40.95	-43	12,031	-0.36%
2020/06/16	176	40.50	41	39.96	40.70	135	12,087	1.12%	大買/鉅額交易
2020/06/15	79	39.75	26	39.76	39.40	53	12,332	0.43%
2020/06/12	0	0.00	10	38.82	39.30	-10	12,463	-0.08%
2020/06/11	32	40.38	2,726	40.58	39.75	-2,694	12,588	-21.40%	大賣/鉅額交易
2020/06/10	57	41.47	103	41.29	41.70	-46	12,541	-0.37%	大賣/
2020/06/09	271	41.67	33	41.25	41.00	238	12,650	1.88%	大買/鉅額交易
2020/06/08	159	41.27	32	41.23	40.85	127	12,472	1.02%	大買/鉅額交易
2020/06/05	15	41.07	18	40.90	40.90	-3	12,897	-0.02%
2020/06/04	0	0.00	209	41.08	40.85	-209	13,067	-1.60%	大賣/鉅額交易
2020/06/03	25	41.95	98	41.74	42.10	-73	13,037	-0.56%
2020/06/02	887	41.44	87	41.18	41.70	800	12,930	6.19%	大買/鉅額交易
2020/06/01	114	40.13	12	39.85	40.55	102	12,683	0.80%	大買/鉅額交易
2020/05/29	6	38.57	178	38.56	39.95	-172	12,475	-1.38%	大賣/鉅額交易
2020/05/28	255	39.02	39	38.87	38.60	216	12,399	1.74%	大買/鉅額交易
2020/05/27	1	38.20	189	37.84	37.60	-188	12,113	-1.55%	大賣/鉅額交易
2020/05/26	65	38.23	140	37.78	37.90	-75	12,229	-0.61%	大賣/
2020/05/25	10	37.02	52	36.77	37.55	-42	12,468	-0.34%
2020/05/22	10	38.73	148	38.61	37.35	-138	12,402	-1.11%	大賣/鉅額交易
2020/05/21	146	39.24	13	38.08	39.50	133	12,280	1.08%	大買/鉅額交易
2020/05/20	28	37.65	10	37.65	37.80	18	12,207	0.15%
2020/05/19	0	0.00	16	37.48	37.20	-16	12,193	-0.13%
2020/05/18	21	37.13	1	36.95	36.95	20	12,157	0.16%
2020/05/15	3	38.38	244	38.71	38.40	-241	12,003	-2.01%	大賣/鉅額交易
2020/05/14	1	39.15	17	40.18	39.15	-16	11,890	-0.13%
2020/05/13	11	40.74	1	40.55	40.55	10	11,850	0.08%
2020/05/12	6	40.53	0	0.00	40.55	6	12,061	0.05%
2020/05/11	5	40.50	82	40.59	40.85	-77	12,049	-0.64%
2020/05/08	8	40.78	248	40.91	40.70	-240	11,921	-2.01%	大賣/鉅額交易
2020/05/07	23	41.71	24	41.65	41.95	-1	11,597	-0.01%
2020/05/06	11	41.46	48	41.68	41.50	-37	11,546	-0.32%
2020/05/05	394	42.00	144	42.27	42.00	250	11,485	2.18%	大買/大賣/鉅額交易
2020/05/04	160	41.62	54	41.37	41.80	106	11,259	0.94%	大買/鉅額交易
2020/04/30	179	40.61	115	40.59	40.80	64	11,025	0.58%	大買/大賣/
2020/04/29	3	40.40	286	40.15	40.30	-283	10,904	-2.60%	大賣/鉅額交易
2020/04/28	1,005	40.28	163	40.03	39.75	842	10,784	7.81%	大買/大賣/鉅額交易
2020/04/27	325	38.58	43	38.39	38.65	282	10,366	2.72%	大買/鉅額交易
2020/04/24	931	37.39	32	37.13	37.30	899	10,092	8.91%	大買/鉅額交易
2020/04/23	14	36.74	18	37.07	36.60	-4	9,900	-0.04%
2020/04/22	154	35.94	132	35.90	36.95	22	9,717	0.23%	大買/大賣/
2020/04/21	122	36.90	99	36.91	35.70	23	9,526	0.24%	大買/
2020/04/20	605	36.58	24	35.78	37.50	581	9,273	6.26%	大買/鉅額交易
2020/04/17	67	35.77	268	36.22	35.25	-201	9,003	-2.23%	大賣/鉅額交易
2020/04/16	1,187	35.46	278	35.21	35.10	909	8,806	10.32%	大買/大賣/鉅額交易
2020/04/15	72	33.60	26	33.04	33.75	46	8,357	0.55%
2020/04/14	29	32.50	1	32.40	32.60	28	8,259	0.34%
2020/04/13	4	32.35	94	32.20	32.10	-90	8,284	-1.09%
2020/04/10	36	32.33	31	31.88	32.15	5	8,352	0.06%
2020/04/09	35	31.90	23	32.09	31.75	12	8,484	0.14%
2020/04/08	38	32.36	29	32.42	32.50	9	8,949	0.10%
2020/04/07	111	32.86	87	32.87	32.80	24	8,900	0.27%	大買/
2020/04/06	213	30.83	11	30.74	31.30	202	8,739	2.31%	大買/鉅額交易
2020/04/01	19	30.16	1	30.20	30.25	18	8,689	0.21%
2020/03/31	10	29.91	28	29.96	30.15	-18	8,806	-0.20%
2020/03/30	31	29.38	11	29.06	29.95	20	8,808	0.23%
2020/03/27	0	0.00	4	30.36	29.00	-4	8,801	-0.05%
2020/03/25	5	29.79	33	30.15	29.55	-28	8,716	-0.32%
2020/03/24	23	29.44	1	29.35	29.10	22	8,576	0.26%
2020/03/23	14	28.48	34	28.21	28.55	-20	8,410	-0.24%
2020/03/20	36	28.01	31	28.18	28.40	5	8,459	0.06%
2020/03/19	31	26.36	49	26.78	25.85	-18	8,513	-0.21%
2020/03/18	43	28.19	42	27.95	27.50	1	8,237	0.01%
2020/03/17	41	27.30	97	27.04	27.00	-56	8,057	-0.69%
2020/03/16	143	30.70	142	30.29	28.75	1	7,850	0.01%	大買/大賣/
2020/03/13	203	29.58	183	29.29	30.20	20	7,705	0.26%	大買/大賣/
2020/03/12	46	32.83	69	33.24	32.20	-23	7,463	-0.31%
2020/03/11	238	35.79	180	35.68	34.50	58	7,255	0.80%	大買/大賣/
2020/03/10	219	34.16	120	33.18	35.15	99	6,764	1.46%	大買/大賣/
2020/03/09	24	34.32	151	34.05	32.45	-127	6,540	-1.94%	大賣/鉅額交易
2020/03/06	139	34.41	52	34.26	34.45	87	6,403	1.36%	大買/
2020/03/05	157	34.06	48	34.06	34.10	109	6,383	1.71%	大買/鉅額交易
2020/03/04	26	32.98	5	32.85	32.95	21	6,317	0.33%
2020/03/03	15	33.35	67	33.28	33.00	-52	6,295	-0.83%
2020/03/02	32	32.90	50	32.45	32.55	-18	6,250	-0.29%
2020/02/27	107	33.42	182	34.34	33.00	-75	6,202	-1.21%	大買/大賣/
2020/02/26	315	34.96	72	34.76	34.80	243	6,050	4.02%	大買/鉅額交易
2020/02/25	70	33.25	31	32.59	33.60	39	5,733	0.68%
2020/02/24	24	32.96	0	0.00	33.00	24	5,674	0.42%
2020/02/21	23	33.80	11	33.80	33.80	12	5,650	0.21%
2020/02/20	164	34.73	18	34.50	34.45	146	5,563	2.62%	大買/鉅額交易
2020/02/19	0	0.00	16	35.07	34.75	-16	5,557	-0.29%
2020/02/18	11	34.97	0	0.00	34.80	11	5,584	0.20%
2020/02/14	5	35.00	4	35.20	34.95	1	5,613	0.02%
2020/02/13	95	35.54	105	35.46	35.00	-10	5,576	-0.18%	大賣/
2020/02/12	76	33.97	0	0.00	33.80	76	5,354	1.42%
2020/02/11	0	0.00	14	33.41	33.55	-14	5,358	-0.26%
2020/02/10	19	33.09	0	0.00	33.20	19	5,433	0.35%
2020/02/07	0	0.00	15	33.13	33.05	-15	5,485	-0.27%
2020/02/06	12	33.69	0	0.00	34.00	12	5,502	0.22%
2020/02/05	0	0.00	48	33.34	33.75	-48	5,462	-0.88%
2020/02/04	48	33.95	23	33.33	34.00	25	5,462	0.46%
2020/02/03	21	31.74	2	30.90	32.45	19	5,470	0.35%
2020/01/31	0	0.00	45	34.17	34.15	-45	5,387	-0.84%
2020/01/30	1	36.00	1	36.50	36.00	0	5,441	0.00%
2020/01/20	0	0.00	11	39.92	40.00	-11	5,421	-0.20%
2020/01/17	7	39.95	22	40.07	39.75	-15	5,642	-0.27%
2020/01/16	16	40.00	7	40.05	40.00	9	5,792	0.16%
2020/01/15	12	40.00	0	0.00	40.00	12	5,982	0.20%
2020/01/14	0	0.00	10	40.14	40.10	-10	6,268	-0.16%
2020/01/13	9	39.68	0	0.00	39.70	9	6,312	0.14%
2020/01/10	0	0.00	100	39.43	39.15	-100	6,470	-1.55%
2020/01/09	0	0.00	9	39.75	39.40	-9	6,519	-0.14%
2020/01/08	24	40.10	20	39.64	39.20	4	6,725	0.06%
2020/01/07	14	39.55	5	39.50	39.65	9	6,833	0.13%
2020/01/06	3	40.60	11	40.00	39.90	-8	7,035	-0.11%
2020/01/03	106	41.39	75	42.44	41.25	31	7,078	0.44%	大買/
2020/01/02	103	43.63	91	43.25	42.75	12	7,238	0.17%	大買/
2019/12/31	76	41.62	0	0.00	41.65	76	7,322	1.04%
2019/12/30	0	0.00	9	41.00	41.00	-9	7,451	-0.12%
2019/12/27	0	0.00	51	41.70	41.35	-51	7,669	-0.66%
2019/12/26	56	42.41	8	42.07	42.00	48	7,832	0.61%
2019/12/25	106	41.70	24	41.68	41.70	82	7,730	1.06%	大買/
2019/12/24	34	41.62	65	41.44	41.65	-31	7,883	-0.39%
2019/12/23	47	41.46	124	41.30	41.25	-77	7,908	-0.97%	大賣/
2019/12/20	164	41.31	26	41.25	41.15	138	7,907	1.75%	大買/鉅額交易
2019/12/18	0	0.00	16	40.55	40.20	-16	7,939	-0.20%
2019/12/17	16	41.41	81	41.41	40.50	-65	8,126	-0.80%
2019/12/16	90	40.78	1	40.95	41.00	89	8,033	1.11%
2019/12/12	0	0.00	2	40.00	39.90	-2	8,314	-0.02%
2019/12/10	0	0.00	27	40.20	40.10	-27	8,477	-0.32%
2019/12/09	31	40.39	16	40.19	40.30	15	8,590	0.17%
2019/12/06	16	39.91	10	39.70	39.95	6	8,664	0.07%
2019/12/04	0	0.00	24	39.10	39.10	-24	9,005	-0.27%
2019/12/03	47	39.43	13	39.45	39.50	34	9,121	0.37%
2019/11/29	0	0.00	2	39.90	39.65	-2	9,350	-0.02%
2019/11/27	0	0.00	10	40.03	39.90	-10	9,802	-0.10%
2019/11/26	8	40.33	37	40.27	39.95	-29	9,948	-0.29%
2019/11/25	40	40.47	0	0.00	40.05	40	10,174	0.39%
2019/11/22	1	39.85	0	0.00	39.70	1	10,423	0.01%
2019/11/21	5	40.05	4	39.71	40.05	1	10,597	0.01%
2019/11/19	0	0.00	3	40.75	40.75	-3	11,840	-0.03%
2019/11/18	2	40.75	16	41.05	40.50	-14	12,219	-0.11%
2019/11/15	14	40.73	0	0.00	40.95	14	12,525	0.11%
2019/11/13	2	40.50	10	40.64	40.50	-8	12,965	-0.06%
2019/11/11	0	0.00	3	41.10	40.40	-3	13,830	-0.02%
2019/11/08	8	41.53	0	0.00	41.55	8	14,430	0.06%
2019/11/07	0	0.00	122	41.15	41.05	-122	14,941	-0.82%	大賣/鉅額交易
2019/11/06	121	42.83	2	42.90	42.00	119	15,631	0.76%	大買/鉅額交易
2019/11/05	0	0.00	2	42.30	42.75	-2	15,919	-0.01%
2019/11/01	3	41.50	0	0.00	41.55	3	16,260	0.02%
2019/10/31	0	0.00	5	42.50	41.70	-5	16,596	-0.03%
2019/10/29	0	0.00	9	43.32	41.95	-9	17,608	-0.05%
2019/10/28	0	0.00	5	43.65	43.10	-5	18,339	-0.03%
2019/10/25	10	43.75	13	43.55	43.35	-3	18,774	-0.02%
2019/10/24	8	43.30	0	0.00	44.10	8	18,821	0.04%
2019/10/23	1	43.00	8	43.05	43.00	-7	19,290	-0.04%
2019/10/22	25	43.89	6	43.73	43.70	19	20,332	0.09%
2019/10/18	5	43.75	0	0.00	43.30	5	21,070	0.02%
2019/10/15	0	0.00	297	42.76	42.65	-297	21,148	-1.40%	大賣/鉅額交易
2019/10/14	0	0.00	24	43.91	42.90	-24	21,185	-0.11%
2019/10/09	0	0.00	1	42.60	42.65	-1	21,276	0.00%
2019/10/08	1	42.75	61	43.06	42.40	-60	21,402	-0.28%
2019/10/07	95	43.55	25	43.69	42.45	70	21,383	0.33%
2019/10/04	12	42.00	29	42.06	41.85	-17	20,979	-0.08%
2019/10/03	38	41.74	0	0.00	41.90	38	21,015	0.18%
2019/10/02	0	0.00	5	40.50	41.10	-5	21,005	-0.02%
2019/10/01	10	38.88	0	0.00	39.00	10	21,123	0.05%
2019/09/27	0	0.00	11	38.10	38.00	-11	21,298	-0.05%
2019/09/26	0	0.00	4	40.05	39.40	-4	21,422	-0.02%
2019/09/25	0	0.00	135	40.65	40.55	-135	21,920	-0.62%	大賣/鉅額交易
2019/09/24	19	41.64	0	0.00	41.10	19	22,596	0.08%
2019/09/23	5	41.55	39	41.45	41.45	-34	22,695	-0.15%
2019/09/20	39	41.40	1	41.90	41.45	38	22,956	0.17%
2019/09/19	0	0.00	5	40.85	40.80	-5	23,402	-0.02%
2019/09/18	3	41.00	3	40.73	40.85	0	23,695	0.00%
2019/09/17	2	40.80	64	42.15	40.70	-62	23,761	-0.26%
2019/09/16	49	43.12	6	42.69	42.55	43	23,913	0.18%
2019/09/12	26	42.98	34	42.62	42.85	-8	24,520	-0.03%
2019/09/11	26	42.49	66	42.13	42.45	-40	25,611	-0.16%
2019/09/10	0	0.00	8	42.20	42.00	-8	25,918	-0.03%
2019/09/09	0	0.00	56	43.37	42.65	-56	25,965	-0.22%
2019/09/06	37	43.02	37	42.79	43.25	0	25,997	0.00%
2019/09/05	121	42.85	104	42.41	42.30	17	25,903	0.07%	大買/大賣/
2019/09/04	60	41.34	0	0.00	42.15	60	25,949	0.23%
2019/09/03	47	42.04	7	42.30	41.30	40	26,333	0.15%
2019/09/02	5	42.06	331	41.62	42.45	-326	26,674	-1.22%	大賣/鉅額交易
2019/08/30	5	42.80	21	43.02	42.20	-16	26,552	-0.06%
2019/08/29	30	43.24	0	0.00	43.05	30	26,357	0.11%
2019/08/28	1	42.90	0	0.00	42.90	1	26,289	0.00%
2019/08/27	2	44.35	9	44.81	43.70	-7	26,151	-0.03%
2019/08/26	15	43.76	8	44.03	44.00	7	26,124	0.03%
2019/08/23	6	44.88	114	45.02	44.90	-108	26,066	-0.41%	大賣/鉅額交易
2019/08/22	109	45.82	0	0.00	44.85	109	25,859	0.42%	大買/鉅額交易
2019/08/21	0	0.00	12	43.29	44.55	-12	25,391	-0.05%
2019/08/20	2	44.28	94	44.14	42.80	-92	25,310	-0.36%
2019/08/19	6	43.67	21	44.11	43.55	-15	25,354	-0.06%
2019/08/16	323	44.28	13	43.22	43.45	310	25,543	1.21%	大買/鉅額交易
2019/08/15	16	42.90	7	42.85	42.90	9	25,530	0.04%
2019/08/14	0	0.00	18	44.74	43.75	-18	25,824	-0.07%
2019/08/13	18	43.37	10	43.05	43.70	8	25,797	0.03%
2019/08/12	22	43.39	21	43.00	42.40	1	25,834	0.00%
2019/08/08	180	41.74	157	40.42	42.30	23	25,657	0.09%	大買/大賣/
2019/08/07	36	39.70	51	39.81	39.20	-15	25,226	-0.06%
2019/08/06	26	38.30	9	38.34	39.05	17	25,345	0.07%
2019/08/05	11	38.84	66	39.12	38.90	-55	25,307	-0.22%
2019/08/02	44	39.64	41	39.26	39.10	3	25,515	0.01%
2019/08/01	54	40.72	18	40.60	40.80	36	25,667	0.14%
2019/07/31	26	40.52	18	39.70	40.60	8	25,540	0.03%
2019/07/30	16	43.38	793	42.88	40.95	-777	25,754	-3.02%	大賣/鉅額交易
2019/07/29	6	45.63	71	46.04	45.45	-65	25,319	-0.26%
2019/07/26	116	45.31	152	45.51	45.30	-36	25,442	-0.14%	大買/大賣/
2019/07/25	60	45.84	129	46.08	45.70	-69	25,583	-0.27%	大賣/
2019/07/24	417	46.10	68	45.20	46.90	349	25,527	1.37%	大買/鉅額交易
2019/07/23	149	44.40	65	44.08	43.20	84	24,542	0.34%	大買/
2019/07/22	11	40.91	0	0.00	41.40	11	23,868	0.05%
2019/07/19	0	0.00	70	40.54	40.25	-70	23,885	-0.29%
2019/07/18	1	39.85	1,247	39.97	39.85	-1,246	23,960	-5.20%	大賣/鉅額交易
2019/07/17	14	40.75	114	40.36	40.80	-100	24,172	-0.41%	大賣/
2019/07/16	1	41.40	15	41.66	41.05	-14	24,273	-0.06%
2019/07/15	66	41.90	22	41.47	41.90	44	25,003	0.18%
2019/07/12	92	41.88	72	41.34	41.00	20	25,090	0.08%
2019/07/11	41	41.52	6	40.85	41.45	35	25,498	0.14%
2019/07/10	16	40.56	0	0.00	40.80	16	25,661	0.06%
2019/07/09	22	39.96	311	39.48	39.90	-289	26,240	-1.10%	大賣/鉅額交易
2019/07/08	51	40.36	84	39.95	40.20	-33	26,796	-0.12%
2019/07/05	41	41.33	868	40.95	40.55	-827	26,878	-3.08%	大賣/鉅額交易
2019/07/04	23	41.14	569	40.79	41.15	-546	26,671	-2.05%	大賣/鉅額交易
2019/07/03	17	41.54	320	41.73	41.00	-303	26,902	-1.13%	大賣/鉅額交易
2019/07/02	680	42.75	129	42.50	42.80	551	26,904	2.05%	大買/大賣/鉅額交易
2019/07/01	129	41.59	12	41.93	42.25	117	26,499	0.44%	大買/鉅額交易
2019/06/28	407	38.71	20	38.60	38.45	387	26,440	1.46%	大買/鉅額交易
2019/06/27	14	38.53	46	38.68	38.50	-32	26,382	-0.12%
2019/06/26	318	37.98	1,229	37.21	38.95	-911	26,184	-3.48%	大買/大賣/鉅額交易
2019/06/25	545	38.96	28	38.51	38.10	517	25,692	2.01%	大買/鉅額交易
2019/06/24	6	38.33	27	38.63	38.90	-21	25,466	-0.08%
2019/06/21	611	38.97	407	39.19	38.00	204	25,449	0.80%	大買/大賣/鉅額交易
2019/06/20	608	38.97	126	38.47	39.00	482	25,223	1.91%	大買/大賣/鉅額交易
2019/06/19	589	37.93	91	37.68	37.90	498	25,180	1.98%	大買/鉅額交易
2019/06/18	40	36.18	28	35.80	35.35	12	24,982	0.05%
2019/06/17	38	35.14	30	35.45	35.60	8	24,647	0.03%
2019/06/14	0	0.00	0	35.20	35.10	0	24,735	0.00%
2019/06/13	0	0.00	32	35.65	35.95	-32	24,689	-0.13%
2019/06/12	31	35.60	12	35.94	35.55	19	24,771	0.08%
2019/06/11	68	36.46	117	36.00	36.15	-49	24,897	-0.20%	大賣/
2019/06/10	118	34.70	161	34.90	35.90	-43	24,438	-0.18%	大買/大賣/
2019/06/06	115	32.38	8	32.44	32.80	107	24,129	0.44%	大買/鉅額交易
2019/06/04	0	0.00	5	32.99	32.45	-5	24,182	-0.02%
2019/06/03	5	32.89	5	32.82	32.70	0	24,303	0.00%
2019/05/31	40	33.25	6	32.99	33.60	34	24,420	0.14%
2019/05/30	14	32.63	0	0.00	32.55	14	24,453	0.06%
2019/05/29	2	32.10	12	31.93	32.30	-10	24,765	-0.04%
2019/05/28	18	32.99	5	32.73	32.60	13	25,141	0.05%
2019/05/27	7	31.98	7	32.11	32.50	0	25,170	0.00%
2019/05/24	9	33.26	24	33.39	32.20	-15	25,386	-0.06%
2019/05/23	0	0.00	66	33.10	32.95	-66	25,066	-0.26%
2019/05/22	6	34.74	10	34.87	34.25	-4	24,779	-0.02%
2019/05/21	27	34.77	62	35.08	35.60	-35	24,518	-0.14%
2019/05/20	29	35.38	737	35.35	34.35	-708	24,024	-2.95%	大賣/鉅額交易
2019/05/17	19	37.07	802	37.33	36.00	-783	23,691	-3.30%	大賣/鉅額交易
2019/05/16	10	40.39	14	41.82	39.70	-4	23,149	-0.02%
2019/05/15	23	42.33	5	42.45	41.95	18	22,880	0.08%
2019/05/14	22	41.25	36	41.47	42.50	-14	22,821	-0.06%
2019/05/13	5	40.21	6	41.10	40.10	-1	22,711	0.00%
2019/05/10	8	40.72	2	41.05	40.80	6	22,735	0.03%
2019/05/09	2	40.40	123	42.79	40.00	-121	22,433	-0.54%	大賣/鉅額交易
2019/05/08	235	43.29	157	42.65	42.65	78	21,888	0.36%	大買/大賣/
2019/05/07	134	44.58	33	44.92	42.85	101	21,520	0.47%	大買/鉅額交易
2019/05/06	13	43.66	96	43.49	44.40	-83	20,771	-0.40%
2019/05/03	73	44.08	22	43.93	44.05	51	20,311	0.25%
2019/05/02	49	42.65	43	42.39	42.85	6	19,694	0.03%
2019/04/30	55	41.55	1	42.15	42.80	54	19,425	0.28%
2019/04/29	8	39.04	23	39.40	40.00	-15	18,879	-0.08%
2019/04/26	22	40.50	26	40.04	39.80	-4	18,621	-0.02%
2019/04/25	23	40.75	10	39.90	41.20	13	18,384	0.07%
2019/04/24	8	41.45	9	41.07	40.70	-1	18,213	-0.01%
2019/04/23	20	40.63	42	40.40	40.30	-22	17,968	-0.12%
2019/04/22	47	42.18	168	41.40	41.75	-121	17,814	-0.68%	大賣/鉅額交易
2019/04/19	172	44.55	106	43.63	42.00	66	17,647	0.37%	大買/大賣/
2019/04/18	253	42.58	99	43.00	42.80	154	16,714	0.92%	大買/鉅額交易
2019/04/17	269	43.47	3	43.00	43.25	266	16,338	1.63%	大買/鉅額交易
2019/04/16	100	41.29	17	41.76	41.50	83	15,775	0.53%
2019/04/15	54	41.21	26	40.80	42.90	28	15,316	0.18%
2019/04/12	139	39.56	66	38.91	39.15	73	14,558	0.50%	大買/
2019/04/11	139	37.30	2	37.00	37.00	137	13,796	0.99%	大買/鉅額交易
2019/04/10	19	35.84	0	0.00	35.80	19	13,578	0.14%
2019/04/09	10	38.85	10	37.70	36.00	0	13,459	0.00%
2019/04/08	0	0.00	40	36.50	36.70	-40	13,052	-0.31%
2019/04/03	10	36.05	14	35.75	35.70	-4	12,792	-0.03%
2019/04/02	263	36.52	6	35.95	35.50	257	12,819	2.00%	大買/鉅額交易
2019/04/01	10	35.15	12	34.92	34.95	-2	12,422	-0.02%
2019/03/29	5	34.90	7	34.36	34.20	-2	12,350	-0.02%
2019/03/28	12	33.83	10	34.55	34.55	2	12,263	0.02%
2019/03/27	0	0.00	2	34.75	34.65	-2	12,117	-0.02%
2019/03/25	21	35.22	0	0.00	35.20	21	11,929	0.18%
2019/03/22	318	35.51	225	35.46	35.20	93	11,773	0.79%	大買/大賣/
2019/03/21	1	34.90	0	0.00	36.45	1	11,187	0.01%
2019/03/19	0	0.00	17	33.37	32.60	-17	10,131	-0.17%
2019/03/15	13	32.69	105	32.69	32.00	-92	9,958	-0.92%	大賣/
2019/03/13	33	32.88	3	32.35	32.90	30	9,497	0.32%
2019/03/12	13	32.41	0	0.00	32.35	13	9,430	0.14%
2019/03/11	30	32.65	0	0.00	32.75	30	9,247	0.32%
2019/03/08	85	32.28	0	0.00	32.40	85	9,305	0.91%
2019/03/07	0	0.00	60	31.69	31.70	-60	9,212	-0.65%
2019/03/06	37	32.69	2	33.10	32.55	35	9,038	0.39%
2019/03/05	10	33.15	0	0.00	32.50	10	8,940	0.11%
2019/03/04	20	34.39	6	34.55	34.60	14	8,668	0.16%
2019/02/26	4	32.73	9	32.77	32.65	-5	7,623	-0.07%
2019/02/25	0	0.00	1	31.50	32.60	-1	7,160	-0.01%
2019/02/20	5	30.00	0	0.00	29.85	5	6,526	0.08%
2019/02/18	0	0.00	10	30.05	30.35	-10	6,402	-0.16%
2019/02/15	0	0.00	1	28.70	28.95	-1	6,161	-0.02%
2019/02/13	287	28.86	0	0.00	29.10	287	5,835	4.92%	大買/鉅額交易
2019/02/12	673	27.41	202	28.05	27.70	471	5,516	8.54%	大買/大賣/鉅額交易
2019/01/30	0	0.00	1	25.50	25.05	-1	4,825	-0.02%
2019/01/29	0	0.00	10	24.95	24.95	-10	4,714	-0.21%
2019/01/28	0	0.00	10	24.80	24.80	-10	4,675	-0.21%
2019/01/25	10	25.20	0	0.00	25.05	10	4,631	0.22%
2019/01/22	0	0.00	20	26.00	25.20	-20	4,570	-0.44%
2019/01/21	20	26.04	0	0.00	26.10	20	4,428	0.45%
2019/01/17	2	25.50	0	0.00	25.50	2	4,385	0.05%
2019/01/16	0	0.00	1	25.70	25.55	-1	4,362	-0.02%
2019/01/15	3	25.75	2	25.70	25.70	1	4,331	0.02%
2019/01/14	0	0.00	3	26.75	26.20	-3	4,274	-0.07%
2019/01/02	10	25.60	0	0.00	25.65	10	3,744	0.27%
2018/12/24	0	0.00	3	26.20	26.30	-3	3,306	-0.09%
2018/12/18	2	24.00	0	0.00	24.30	2	3,002	0.07%
2018/12/14	0	0.00	1	24.45	25.10	-1	2,794	-0.04%
2018/12/10	44	24.16	0	0.00	24.55	44	2,628	1.67%
2018/11/28	0	0.00	40	22.55	22.50	-40	2,059	-1.94%
2018/10/26	1	20.25	0	0.00	20.25	1	2,516	0.04%
2018/10/09	100	26.21	100	25.05	25.45	0	2,708	0.00%
2018/10/04	1	27.45	1	27.35	27.25	0	2,592	0.00%
2018/10/03	1	27.70	0	0.00	27.55	1	2,591	0.04%
2018/09/28	2	27.40	0	0.00	27.25	2	2,561	0.08%
2018/09/27	0	0.00	244	27.20	26.75	-244	2,543	-9.59%	大賣/鉅額交易
2018/09/26	78	28.00	0	0.00	27.95	78	2,481	3.14%
2018/09/25	81	28.00	0	0.00	27.90	81	2,447	3.31%
2018/09/21	85	28.10	0	0.00	28.00	85	2,424	3.51%
2018/09/03	110	29.59	110	29.15	28.60	0	2,875	0.00%	大買/大賣/
2018/08/27	0	0.00	5	27.65	27.50	-5	2,956	-0.17%
2018/08/23	0	0.00	2	27.10	27.05	-2	3,150	-0.06%
2018/08/21	0	0.00	2	27.00	27.05	-2	3,187	-0.06%
2018/08/17	0	0.00	7	27.80	27.45	-7	3,245	-0.22%
2018/08/15	0	0.00	6	27.07	27.00	-6	3,210	-0.19%
2018/08/13	20	27.60	5	28.47	27.70	15	3,268	0.46%
2018/08/06	0	0.00	2	28.65	28.95	-2	3,107	-0.06%
2018/08/03	3	28.90	0	0.00	28.70	3	3,124	0.10%
2018/08/02	0	0.00	3	28.50	28.55	-3	3,210	-0.09%
2018/08/01	1	29.65	1	29.30	29.30	0	3,200	0.00%
2018/07/31	0	0.00	2	28.40	28.90	-2	3,125	-0.06%
2018/07/30	1	28.50	1	28.30	28.50	0	3,174	0.00%
2018/07/27	0	0.00	14	29.10	29.00	-14	3,150	-0.44%
2018/07/26	7	28.69	0	0.00	28.80	7	3,088	0.23%
2018/07/24	0	0.00	5	27.46	27.65	-5	3,049	-0.16%
2018/07/23	3	27.42	189	27.31	27.30	-186	3,052	-6.09%	大賣/鉅額交易
2018/07/20	0	0.00	3	27.82	27.60	-3	3,053	-0.10%
2018/07/19	2	27.85	4	27.98	27.75	-2	3,056	-0.07%
2018/07/18	5	28.33	8	28.14	28.25	-3	3,068	-0.10%
2018/07/17	2	27.60	0	0.00	27.90	2	3,004	0.07%
2018/07/16	0	0.00	5	27.86	27.70	-5	2,983	-0.17%
2018/07/13	3	27.92	0	0.00	28.00	3	2,996	0.10%
2018/07/12	3	27.57	0	0.00	27.60	3	2,998	0.10%
2018/07/11	0	0.00	3	27.25	27.25	-3	3,014	-0.10%
2018/07/10	5	27.98	401	27.63	27.70	-396	3,014	-13.14%	大賣/鉅額交易
2018/07/09	6	27.27	0	0.00	27.55	6	2,969	0.20%
2018/07/04	1	27.70	0	0.00	27.60	1	2,968	0.03%
2018/07/02	4	28.55	0	0.00	28.40	4	2,960	0.14%
2018/06/29	1	28.65	0	0.00	28.65	1	2,968	0.03%
2018/06/28	1	28.60	0	0.00	28.20	1	2,964	0.03%
2018/06/27	0	0.00	1	28.60	28.65	-1	3,023	-0.03%
2018/06/25	8	29.69	0	0.00	29.50	8	2,989	0.27%
2018/06/22	1	30.00	4	29.94	29.80	-3	2,994	-0.10%
2018/06/21	0	0.00	23	29.58	30.35	-23	2,983	-0.77%
2018/06/20	187	30.32	155	30.69	29.60	32	2,984	1.07%	大買/大賣/
2018/06/19	0	0.00	2	30.00	30.20	-2	2,875	-0.07%
2018/06/15	10	30.78	0	0.00	30.65	10	2,881	0.35%
2018/06/13	0	0.00	16	31.15	30.50	-16	2,885	-0.55%
2018/06/12	14	31.60	0	0.00	31.35	14	2,876	0.49%
2018/06/11	0	0.00	4	31.35	31.20	-4	2,812	-0.14%
2018/06/08	26	31.87	22	32.05	31.65	4	2,811	0.14%
2018/06/07	1	31.15	0	0.00	31.35	1	2,678	0.04%
2018/06/06	0	0.00	2	31.65	31.40	-2	2,640	-0.08%
2018/06/05	3	31.10	0	0.00	31.20	3	2,628	0.11%
2018/06/04	1	31.80	18	32.02	31.65	-17	2,549	-0.67%
2018/06/01	18	29.99	6	30.10	30.30	12	2,257	0.53%
2018/05/31	3	28.92	5	28.98	28.85	-2	2,139	-0.09%
2018/05/30	5	29.08	5	28.69	28.90	0	2,151	0.00%
2018/05/29	4	29.08	11	28.85	28.75	-7	2,157	-0.32%
2018/05/28	3	29.38	11	29.31	29.25	-8	2,168	-0.37%
2018/05/25	14	29.69	5	29.58	29.50	9	2,242	0.40%
2018/05/24	4	29.09	0	0.00	29.10	4	2,234	0.18%
2018/05/23	0	0.00	3	28.95	28.85	-3	2,352	-0.13%
2018/05/22	5	29.14	10	28.93	29.25	-5	2,352	-0.21%
2018/05/21	13	28.84	9	28.52	29.15	4	2,324	0.17%
2018/05/18	3	28.37	6	28.21	28.30	-3	2,300	-0.13%
2018/05/17	6	28.23	1	28.00	28.20	5	2,331	0.21%
2018/05/16	4	28.25	0	0.00	27.90	4	2,346	0.17%
2018/05/15	0	0.00	3	27.77	27.60	-3	2,385	-0.13%
2018/05/14	2	28.20	30	27.73	27.95	-28	2,503	-1.12%
2018/05/11	0	0.00	3	28.05	27.75	-3	2,518	-0.12%
2018/05/10	20	28.73	0	0.00	28.50	20	2,502	0.80%
2018/05/09	0	0.00	16	27.93	28.10	-16	2,442	-0.66%
2018/05/08	6	28.43	34	28.35	28.20	-28	2,506	-1.12%
2018/05/07	58	27.94	0	0.00	28.00	58	2,537	2.29%
2018/04/30	2	27.23	0	0.00	27.05	2	2,888	0.07%
2018/04/26	1	26.85	7	26.31	26.10	-6	2,923	-0.21%
2018/04/25	4	26.69	0	0.00	26.80	4	2,926	0.14%
2018/04/24	1	26.40	0	0.00	26.25	1	2,944	0.03%
2018/04/20	0	0.00	3	27.88	27.90	-3	2,972	-0.10%
2018/04/19	4	28.18	1	28.00	28.00	3	3,007	0.10%
2018/04/17	0	0.00	3	28.25	27.70	-3	3,112	-0.10%
2018/04/16	0	0.00	3	28.50	28.35	-3	3,219	-0.09%
2018/04/13	3	28.95	3	28.82	28.70	0	3,268	0.00%
2018/04/12	2	28.65	0	0.00	28.60	2	3,375	0.06%
2018/04/03	0	0.00	5	28.99	29.00	-5	3,846	-0.13%
2018/03/31	0	0.00	2	29.70	29.60	-2	4,185	-0.05%
2018/03/30	7	30.44	0	0.00	29.90	7	4,279	0.16%
2018/03/27	0	0.00	4	29.50	29.45	-4	4,517	-0.09%
2018/03/26	0	0.00	6	29.10	29.10	-6	4,586	-0.13%
2018/03/23	1	29.15	24	29.11	29.00	-23	4,671	-0.49%
2018/03/22	24	30.86	2	30.78	30.30	22	4,828	0.46%
2018/03/21	3	30.70	1	30.35	30.50	2	4,818	0.04%
2018/03/19	2	30.50	0	0.00	30.35	2	5,214	0.04%
2018/03/16	0	0.00	21	30.64	30.25	-21	5,265	-0.40%
2018/03/15	1	30.70	6	30.73	30.80	-5	5,355	-0.09%
2018/03/14	28	30.79	14	30.57	30.70	14	5,500	0.25%
2018/03/13	32	30.45	14	30.18	30.20	18	5,568	0.32%
2018/03/12	13	29.93	31	29.84	29.80	-18	5,707	-0.32%
2018/03/09	23	30.19	26	30.03	29.80	-3	5,995	-0.05%
2018/03/08	33	29.84	33	29.69	29.70	0	6,287	0.00%
2018/03/07	20	29.93	1	30.00	29.50	19	6,570	0.29%
2018/03/06	23	30.11	10	29.58	29.90	13	7,139	0.18%
2018/03/05	10	30.15	1	29.85	29.50	9	7,613	0.12%
2018/03/02	0	0.00	6	29.58	29.70	-6	8,532	-0.07%
2018/03/01	5	29.92	14	29.63	30.05	-9	9,335	-0.10%
2018/02/27	14	30.05	12	29.62	29.55	2	9,780	0.02%
2018/02/26	1	29.30	10	29.15	29.25	-9	10,582	-0.09%
2018/02/23	23	28.97	15	28.65	29.70	8	11,142	0.07%
2018/02/22	11	28.21	2	28.18	28.15	9	11,083	0.08%
2018/02/21	7	27.86	0	0.00	28.10	7	11,123	0.06%
2018/02/08	0	0.00	5	27.69	27.30	-5	11,187	-0.04%
2018/02/07	5	28.20	0	0.00	27.65	5	11,184	0.04%
2018/02/06	1	27.10	0	0.00	27.00	1	11,193	0.01%
2018/01/31	0	0.00	2	30.00	30.95	-2	11,212	-0.02%
2018/01/30	2	30.30	0	0.00	30.20	2	11,213	0.02%
2018/01/29	0	0.00	1	30.90	30.90	-1	11,289	-0.01%
2018/01/26	1	31.90	0	0.00	31.60	1	11,299	0.01%
2018/01/22	14	30.36	0	0.00	30.25	14	11,088	0.13%
2018/01/12	2	30.80	0	0.00	30.65	2	11,600	0.02%
2018/01/09	0	0.00	10	31.33	31.30	-10	11,798	-0.08%
2018/01/08	10	31.10	26	31.36	31.00	-16	11,802	-0.14%
2018/01/05	0	0.00	1	32.45	32.30	-1	11,729	-0.01%
2018/01/03	20	33.21	15	33.50	32.55	5	11,661	0.04%
2018/01/02	30	32.63	40	32.95	33.50	-10	11,490	-0.09%