奇鋐 (3017)-凱基-信義券商分點個股進出

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
680
漲跌
▲42
漲幅
+6.58%
成交量
25,241張
產業
上市電腦週邊類股
1328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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/04/18	84	664.11	56.1	679.56	680.00	27.9	16,936	0.16%
2024/04/17	62	635.81	11	635.91	638.00	51	16,835	0.30%
2024/04/16	10	604.50	18	600.39	606.00	-8	16,828	-0.05%
2024/04/15	5	625.60	10	631.10	616.00	-5	16,832	-0.03%
2024/04/12	8.1	616.94	4	615.02	628.00	4.1	16,897	0.02%
2024/04/11	6	579.50	69.8	567.60	584.00	-63.8	16,653	-0.38%
2024/04/10	5	571.80	106	561.05	555.00	-101	16,608	-0.61%	大賣/鉅額交易
2024/04/09	11	574.00	17	567.94	577.00	-6	16,586	-0.04%
2024/04/08	7	585.56	14.1	571.66	570.00	-7.1	16,528	-0.04%
2024/04/03	1.1	546.18	62	555.48	546.00	-60.9	16,589	-0.37%
2024/04/02	127	549.20	6.1	541.10	533.00	120.9	16,497	0.73%	大買/鉅額交易
2024/04/01	4	557.50	1.1	553.19	554.00	2.9	16,476	0.02%
2024/03/29	119.8	548.75	4	545.00	546.00	115.8	16,382	0.71%	大買/鉅額交易
2024/03/28	31	530.13	8	526.88	542.00	23	16,272	0.14%
2024/03/27	1	545.00	25	537.00	534.00	-24	16,176	-0.15%
2024/03/26	0	547.80	7	553.43	541.00	-7	16,093	-0.04%
2024/03/25	3	589.33	3	582.33	583.00	0	15,929	0.00%
2024/03/22	6	592.00	0.1	587.00	589.00	5.9	15,868	0.04%
2024/03/21	5	590.00	0	0.00	585.00	5	15,767	0.03%
2024/03/20	0	0.00	0	571.00	567.00	0	15,677	0.00%
2024/03/19	12.1	603.55	11	588.18	569.00	1.1	15,465	0.01%
2024/03/18	31	616.13	6	619.33	623.00	25	15,226	0.16%
2024/03/15	0	597.20	0.2	574.98	599.00	-0.2	15,013	0.00%
2024/03/14	2.2	572.37	2	557.00	556.00	0.2	14,674	0.00%
2024/03/13	7	644.27	100.1	662.69	617.00	-93.1	14,414	-0.65%
2024/03/12	121.3	628.00	66	630.06	643.00	55.3	13,964	0.40%	大買/
2024/03/11	56	609.80	6	605.84	585.00	50	13,651	0.37%
2024/03/08	1	612.86	1	592.00	574.00	0	13,426	0.00%
2024/03/07	1	649.00	1	637.16	599.00	0	13,269	0.00%
2024/03/06	9	626.34	1.3	624.57	630.00	7.7	12,946	0.06%
2024/03/05	40.2	577.63	41	579.29	585.00	-0.8	12,713	-0.01%
2024/03/04	73	559.81	70	560.34	554.00	3	12,560	0.02%
2024/03/01	14.1	542.01	9	545.11	539.00	5.1	12,472	0.04%
2024/02/29	3	524.00	4	527.25	532.00	-1	12,399	-0.01%
2024/02/27	5	501.40	5	506.00	508.00	0	12,167	0.00%
2024/02/26	3	496.50	2	498.75	500.00	1	12,143	0.01%
2024/02/23	7	508.29	8	505.19	498.50	-1	12,107	-0.01%
2024/02/22	11	519.36	234	523.39	520.00	-223	12,045	-1.85%	大賣/鉅額交易
2024/02/21	141	495.37	0.1	492.28	495.00	140.9	12,019	1.17%	大買/鉅額交易
2024/02/20	89	482.31	0	475.67	483.00	89	11,975	0.74%
2024/02/19	81.1	508.05	2.1	506.66	486.00	79	11,954	0.66%
2024/02/16	1.2	532.78	7	531.00	510.00	-5.8	12,023	-0.05%
2024/02/15	0	534.00	4.1	530.81	534.00	-4.1	12,017	-0.03%
2024/02/05	29.1	487.47	0	485.50	485.50	29.1	11,947	0.24%
2024/02/02	1	477.43	8.1	474.36	478.00	-7.1	11,799	-0.06%
2024/02/01	106.1	430.95	101.3	430.25	457.50	4.8	11,601	0.04%	大買/大賣/
2024/01/31	4.3	421.45	3	424.83	425.50	1.3	11,272	0.01%
2024/01/30	1	405.54	11.4	420.78	429.50	-10.4	11,110	-0.09%
2024/01/29	4	388.13	19	388.42	390.50	-15	10,854	-0.14%
2024/01/26	0.2	383.26	0	0.00	386.00	0.2	10,868	0.00%
2024/01/25	2	389.49	24	387.56	389.50	-22	10,898	-0.20%
2024/01/24	5	387.00	0	0.00	387.50	5	10,774	0.05%
2024/01/23	6	380.67	7.4	382.55	386.50	-1.4	10,805	-0.01%
2024/01/22	15	371.63	33.2	372.65	380.50	-18.2	10,603	-0.17%
2024/01/19	10	344.00	1	343.50	346.00	9	10,366	0.09%
2024/01/18	3	346.83	11	345.50	334.50	-8	10,347	-0.08%
2024/01/17	2	354.75	7	349.14	343.50	-5	10,285	-0.05%
2024/01/16	3	337.83	1	340.00	343.00	2	10,244	0.02%
2024/01/15	54	340.44	3	343.17	334.00	51	10,224	0.50%
2024/01/12	10	351.75	25.4	352.47	350.00	-15.4	10,164	-0.15%
2024/01/11	29	337.41	61	342.69	346.50	-32	9,909	-0.32%
2024/01/10	71	326.95	34	325.65	329.00	37	9,844	0.38%
2024/01/09	23	312.83	12	310.58	315.00	11	9,708	0.11%
2024/01/08	83	303.67	0	0.00	301.50	83	9,633	0.86%
2024/01/05	0	0.00	3	321.00	323.50	-3	9,475	-0.03%
2024/01/04	20	318.50	10	319.00	319.00	10	9,564	0.10%
2024/01/03	10	326.00	10	330.00	329.00	0	9,628	0.00%
2024/01/02	4	330.50	4	331.00	329.50	0	9,615	0.00%
2023/12/29	11	329.23	41	333.12	336.50	-30	9,631	-0.31%
2023/12/28	38	322.28	14	328.57	318.00	24	9,477	0.25%
2023/12/27	41	310.21	12	323.96	324.50	29	9,478	0.31%
2023/12/26	51	307.52	1	311.00	311.00	50	9,542	0.52%
2023/12/25	3	310.17	8	310.75	309.50	-5	9,822	-0.05%
2023/12/22	0	0.00	2	307.25	307.00	-2	9,954	-0.02%
2023/12/21	3	296.50	1	299.50	301.50	2	10,189	0.02%
2023/12/20	0	0.00	5	302.30	299.50	-5	10,278	-0.05%
2023/12/19	0	0.00	6	299.25	302.50	-6	10,483	-0.06%
2023/12/15	2	304.25	1	299.00	298.00	1	10,803	0.01%
2023/12/12	0	0.00	5	307.70	306.50	-5	11,063	-0.05%
2023/12/11	1	309.50	16	303.38	308.00	-15	11,153	-0.13%
2023/12/08	0	0.00	1	305.50	304.50	-1	11,191	-0.01%
2023/12/07	1	304.50	223	304.68	301.50	-222	11,204	-1.98%	大賣/鉅額交易
2023/12/06	21	298.62	23	300.07	296.50	-2	11,269	-0.02%
2023/12/04	2	290.00	10	288.00	290.50	-8	11,225	-0.07%
2023/11/30	239	306.15	2	300.50	308.00	237	11,223	2.11%	大買/鉅額交易
2023/11/29	2	303.00	1	307.00	301.00	1	11,179	0.01%
2023/11/28	0.3	302.50	1	300.00	300.50	-0.7	11,199	-0.01%
2023/11/27	5	307.99	4	310.63	298.00	1	11,295	0.01%
2023/11/24	0.5	321.00	4	323.13	322.50	-3.5	11,225	-0.03%
2023/11/22	0	0.00	2	324.00	327.00	-2	11,240	-0.02%
2023/11/21	4	331.75	19	334.08	327.00	-15	11,394	-0.13%
2023/11/20	12	328.79	3	320.00	329.50	9	11,601	0.08%
2023/11/17	6	316.50	7	319.00	318.00	-1	11,533	-0.01%
2023/11/16	17	315.38	3	316.83	316.00	14	11,591	0.12%
2023/11/15	25	324.88	8.7	335.09	313.50	16.3	11,587	0.14%
2023/11/14	4	326.63	5	327.40	325.00	-1	11,556	-0.01%
2023/11/13	0.7	318.50	12	318.42	318.50	-11.3	11,586	-0.10%
2023/11/10	1	316.50	1	318.50	314.50	0	11,647	0.00%
2023/11/09	2	318.25	2	318.25	316.50	0	11,745	0.00%
2023/11/08	3	316.50	113	314.96	313.00	-110	11,836	-0.93%	大賣/鉅額交易
2023/11/07	6	309.83	0	0.00	311.00	6	11,949	0.05%
2023/11/06	7	303.86	5	307.40	315.00	2	12,182	0.02%
2023/11/03	1	299.50	2	300.75	297.00	-1	12,505	-0.01%
2023/11/02	3	297.00	1	299.00	299.50	2	12,747	0.02%
2023/11/01	1	284.00	0	284.00	285.50	1	13,055	0.01%
2023/10/31	3	298.40	20	291.90	283.50	-17	13,293	-0.13%
2023/10/30	1	302.50	1	304.50	298.50	0	13,521	0.00%
2023/10/27	1	300.00	1	298.50	296.50	0	13,680	0.00%
2023/10/26	112	307.03	2	307.25	301.50	110	13,925	0.79%	大買/鉅額交易
2023/10/25	1	317.00	1	317.00	313.00	0	14,064	0.00%
2023/10/24	32	310.20	22	305.14	318.00	10	14,224	0.07%
2023/10/20	15	307.67	1	292.00	308.50	14	14,432	0.10%
2023/10/19	24	299.79	2	296.50	299.00	22	14,621	0.15%
2023/10/18	22	294.12	61	306.87	294.00	-39	14,918	-0.26%
2023/10/17	3	325.00	11	320.86	319.50	-8	15,011	-0.05%
2023/10/16	10	332.25	114	326.76	325.50	-104	15,049	-0.69%	大賣/鉅額交易
2023/10/13	86	339.67	16	337.09	337.00	70	15,194	0.46%
2023/10/12	28	341.52	16	344.97	342.00	12	15,286	0.08%
2023/10/11	13	343.08	7.2	347.81	336.50	5.8	15,413	0.04%
2023/10/06	10	347.10	1	349.00	348.50	9	15,690	0.06%
2023/10/05	1	345.50	9	348.06	344.00	-8	15,923	-0.05%
2023/10/04	4	334.13	16	340.66	345.00	-12	15,976	-0.08%
2023/10/03	60	343.55	13	343.73	340.00	47	15,965	0.29%
2023/10/02	6	346.58	1.2	349.66	342.50	4.8	16,091	0.03%
2023/09/28	24	332.50	76.8	334.61	341.00	-52.8	16,017	-0.33%
2023/09/27	4.1	317.64	3	319.33	321.00	1	15,898	0.01%
2023/09/26	22.1	315.14	24	313.63	313.50	-1.9	15,995	-0.01%
2023/09/25	60	298.30	16	298.91	297.00	44	16,091	0.27%
2023/09/22	51	294.44	12	295.71	297.50	39	16,369	0.24%
2023/09/21	2	276.75	2	272.75	280.00	0	16,169	0.00%
2023/09/20	22.1	283.66	9	285.44	281.00	13.1	16,119	0.08%
2023/09/19	25	284.72	70	280.09	278.00	-45	16,033	-0.28%
2023/09/18	10	296.50	3	295.50	293.50	7	15,942	0.04%
2023/09/14	5	314.70	7	320.50	318.00	-2	16,122	-0.01%
2023/09/13	2	303.45	2.2	298.65	304.00	-0.2	16,333	0.00%
2023/09/12	8	308.12	0	306.50	306.00	8	16,622	0.05%
2023/09/11	19.2	311.38	12	332.63	311.50	7.2	16,910	0.04%
2023/09/08	5	340.00	4	343.16	337.00	1	16,934	0.01%
2023/09/07	1	340.59	12	338.54	342.00	-11	17,183	-0.06%
2023/09/06	8.2	341.32	2	343.25	343.50	6.2	17,207	0.04%
2023/09/05	6	327.58	0.1	329.50	330.50	5.9	17,309	0.03%
2023/09/04	5	328.50	0	0.00	328.50	5	17,401	0.03%
2023/09/01	3	335.47	1	326.50	329.00	2	17,523	0.01%
2023/08/31	0	0.00	0.6	330.27	334.50	-0.6	17,651	0.00%
2023/08/30	3	344.50	0	340.75	335.50	3	17,734	0.02%
2023/08/29	6.2	335.69	0	343.00	335.00	6.2	17,933	0.03%
2023/08/28	4.3	350.18	15	350.93	338.50	-10.7	18,015	-0.06%
2023/08/25	6.5	360.94	7	359.57	354.00	-0.5	18,063	0.00%
2023/08/24	6.1	382.73	28.2	380.52	387.00	-22.1	17,950	-0.12%
2023/08/23	0	0.00	21	361.19	356.00	-21	17,909	-0.12%
2023/08/22	10	363.14	9	364.33	350.50	1	18,218	0.01%
2023/08/21	5.1	351.09	14.3	350.62	353.50	-9.2	18,518	-0.05%
2023/08/18	6	360.15	4.3	357.59	352.00	1.8	18,472	0.01%
2023/08/17	10	355.70	120	349.75	363.00	-110	18,342	-0.60%	大賣/鉅額交易
2023/08/16	110.3	344.56	16	344.69	350.00	94.2	18,270	0.52%	大買/
2023/08/15	19	338.95	23	343.15	343.50	-4	18,323	-0.02%
2023/08/14	0	0.00	11	316.32	319.00	-11	18,425	-0.06%
2023/08/11	22	318.09	18	315.39	321.00	4	18,409	0.02%
2023/08/10	30.3	318.84	26	324.10	314.50	4.3	18,368	0.02%
2023/08/09	27	361.00	45	361.36	349.00	-18	18,241	-0.10%
2023/08/08	8	351.56	53	356.46	358.00	-45	17,976	-0.25%
2023/08/07	51.1	351.28	21	347.02	349.50	30.1	17,883	0.17%
2023/08/04	36.3	329.78	5	318.80	338.00	31.3	17,657	0.18%
2023/08/02	40	322.70	26	313.85	315.50	14	17,537	0.08%
2023/08/01	17	327.69	1.2	318.42	328.00	15.8	17,424	0.09%
2023/07/31	41	357.04	96	344.66	322.00	-55	17,773	-0.31%
2023/07/28	10	350.60	4	354.00	352.00	6	17,986	0.03%
2023/07/27	20.1	349.54	13	353.65	340.00	7.1	17,903	0.04%
2023/07/26	28	350.07	24	343.13	343.50	4	17,910	0.02%
2023/07/25	34	357.40	47.1	353.70	340.50	-13.1	17,963	-0.07%
2023/07/24	59	347.15	20.1	346.41	344.00	39	17,926	0.22%
2023/07/21	121.2	321.28	47.1	327.69	339.00	74.1	17,679	0.42%	大買/
2023/07/20	17.1	309.06	24	306.92	308.50	-7	17,321	-0.04%
2023/07/19	58	292.72	18	290.69	291.50	40	17,096	0.23%
2023/07/18	5	291.77	58	287.54	293.00	-53	17,121	-0.31%
2023/07/17	7	284.57	9	285.06	285.00	-2	17,009	-0.01%
2023/07/14	263	288.51	10	293.30	293.50	253	16,859	1.50%	大買/鉅額交易
2023/07/13	20	302.83	29	302.41	288.00	-9	16,774	-0.05%
2023/07/12	19	295.05	11.1	291.78	287.50	8	16,420	0.05%
2023/07/11	1.1	284.50	6	282.17	283.50	-5	16,252	-0.03%
2023/07/10	2	273.00	38	271.87	273.00	-36	16,127	-0.22%
2023/07/07	35	272.94	25	271.40	270.00	10	16,187	0.06%
2023/07/06	15	276.57	67	273.68	273.50	-52	16,032	-0.32%
2023/07/05	11	282.41	12	282.83	280.50	-1	15,958	-0.01%
2023/07/04	17	288.59	260.3	293.80	292.00	-243.3	15,805	-1.54%	大賣/鉅額交易
2023/07/03	4.3	287.65	29	288.91	293.00	-24.7	15,627	-0.16%
2023/06/30	60	261.28	65	267.19	271.00	-5	15,257	-0.03%
2023/06/29	10	245.35	5	244.20	246.50	5	14,969	0.03%
2023/06/28	10	242.00	3	243.67	241.50	7	15,263	0.05%
2023/06/27	6	245.17	12	241.99	235.00	-6	15,506	-0.04%
2023/06/26	12	244.96	303	247.30	250.00	-291	15,806	-1.84%	大賣/鉅額交易
2023/06/21	31	251.68	665	251.74	249.50	-634	15,760	-4.02%	大賣/鉅額交易
2023/06/20	19	251.89	12	251.58	252.00	7	16,021	0.04%
2023/06/19	38	253.19	51.1	248.32	254.50	-13.1	16,419	-0.08%
2023/06/16	973.1	246.90	1,353.1	245.23	247.00	-380	16,302	-2.33%	大買/大賣/鉅額交易
2023/06/15	24.3	232.39	27.1	236.52	237.00	-2.8	16,089	-0.02%
2023/06/14	180.1	223.71	8	221.44	224.00	172.1	15,750	1.09%	大買/鉅額交易
2023/06/13	1,151	220.25	20	218.70	219.50	1,131	15,654	7.22%	大買/鉅額交易
2023/06/12	1	206.50	1	205.50	205.50	0	15,370	0.00%
2023/06/09	3	206.50	133	203.98	209.50	-130	15,293	-0.85%	大賣/鉅額交易
2023/06/08	12	202.42	12	200.00	200.50	0	15,073	0.00%
2023/06/07	9	207.44	211.1	207.19	208.00	-202.1	14,973	-1.35%	大賣/鉅額交易
2023/06/06	12	203.13	2.1	203.03	203.50	9.9	14,812	0.07%
2023/06/05	49	198.33	3.1	200.34	200.00	45.9	14,614	0.31%
2023/06/02	60	205.96	280.2	205.37	202.00	-220.2	14,364	-1.53%	大賣/鉅額交易
2023/06/01	158.3	205.26	7.4	204.21	207.00	150.9	14,049	1.07%	大買/鉅額交易
2023/05/31	1.4	198.27	0	0.00	197.50	1.4	13,851	0.01%
2023/05/30	161	201.57	1	204.00	201.50	160	13,707	1.17%	大買/鉅額交易
2023/05/29	456	207.65	3	205.67	206.00	453	13,717	3.30%	大買/鉅額交易
2023/05/26	1	200.50	11.1	203.72	208.00	-10.1	13,795	-0.07%
2023/05/25	15.1	198.04	10	198.40	197.50	5.1	13,401	0.04%
2023/05/24	2	186.00	2	184.50	187.00	0	12,993	0.00%
2023/05/23	3	182.17	5	182.10	182.50	-2	12,930	-0.02%
2023/05/22	202	182.52	37	183.81	182.50	165	12,861	1.28%	大買/鉅額交易
2023/05/19	340	185.74	0	0.00	184.00	340	12,758	2.66%	大買/鉅額交易
2023/05/18	47	185.40	4.1	185.46	186.00	43	12,576	0.34%
2023/05/17	32	177.55	5	180.00	178.00	27	12,319	0.22%
2023/05/16	271	178.01	11	176.09	175.50	260	12,170	2.14%	大買/鉅額交易
2023/05/15	0	0.00	2	170.00	171.00	-2	11,977	-0.02%
2023/05/12	16	173.03	13	170.15	177.50	3	11,896	0.03%
2023/05/11	21	176.86	16	175.50	174.50	5	11,760	0.04%
2023/05/10	307	179.20	11.5	179.89	178.50	295.5	11,609	2.55%	大買/鉅額交易
2023/05/09	173.1	182.65	3.1	181.50	183.00	170	11,432	1.49%	大買/鉅額交易
2023/05/08	134.3	181.66	0.2	183.43	181.50	134.1	11,312	1.19%	大買/鉅額交易
2023/05/05	214.4	179.54	34	177.29	181.00	180.4	11,073	1.63%	大買/鉅額交易
2023/05/04	551	176.11	96.7	169.75	175.50	454.3	10,617	4.28%	大買/鉅額交易
2023/05/03	17.7	165.05	5	164.00	163.00	12.7	10,134	0.13%
2023/05/02	797	163.01	387.1	164.30	166.00	409.9	10,026	4.09%	大買/大賣/鉅額交易
2023/04/28	205	156.56	46	156.59	157.50	159	9,717	1.64%	大買/鉅額交易
2023/04/27	107	151.60	1.3	149.03	153.50	105.7	9,459	1.12%	大買/鉅額交易
2023/04/26	346	144.20	12	145.17	146.00	334	9,136	3.66%	大買/鉅額交易
2023/04/25	19	141.18	87	139.64	141.50	-68	9,007	-0.75%
2023/04/24	16	143.31	0	0.00	144.00	16	8,916	0.18%
2023/04/21	15	147.50	28	142.48	143.00	-13	8,814	-0.15%
2023/04/20	215	148.30	3	147.50	147.50	212	8,651	2.45%	大買/鉅額交易
2023/04/18	56	152.00	25	151.00	152.50	31	8,516	0.36%
2023/04/17	298	157.93	165	158.52	156.00	133	8,347	1.59%	大買/大賣/鉅額交易
2023/04/14	566	152.96	0	0.00	153.00	566	8,208	6.90%	大買/鉅額交易
2023/04/13	184	149.06	0	0.00	149.50	184	8,043	2.29%	大買/鉅額交易
2023/04/12	0	0.00	164	153.83	154.50	-164	7,957	-2.06%	大賣/鉅額交易
2023/04/11	180	148.96	12	148.04	149.50	168	7,732	2.17%	大買/鉅額交易
2023/04/10	12	149.42	39	147.88	148.50	-27	7,604	-0.36%
2023/04/07	0	0.00	1	142.50	144.50	-1	7,470	-0.01%
2023/04/06	16	141.69	0	0.00	142.00	16	7,388	0.22%
2023/03/30	1	142.50	1	141.50	142.00	0	7,269	0.00%
2023/03/29	61	144.28	26	143.58	142.50	35	7,205	0.49%
2023/03/28	71	142.35	7	141.50	142.00	64	6,912	0.93%
2023/03/27	200	146.90	58	147.44	148.50	142	6,662	2.13%	大買/鉅額交易
2023/03/23	0	0.00	1	140.00	138.50	-1	6,175	-0.02%
2023/03/22	605	137.96	4	132.63	136.50	601	5,757	10.44%	大買/鉅額交易
2023/03/21	11	120.59	10	123.50	126.50	1	5,149	0.02%
2023/03/20	0	0.00	1	119.00	119.00	-1	4,971	-0.02%
2023/03/16	2	115.00	2	116.75	115.00	0	4,838	0.00%
2023/03/14	1	110.50	1	111.50	109.50	0	5,272	0.00%
2023/03/10	0	0.00	1	115.50	113.50	-1	5,772	-0.02%
2023/03/06	0	0.00	1	119.00	119.50	-1	5,804	-0.02%
2023/03/02	0	0.00	5	118.50	119.00	-5	5,902	-0.08%
2023/03/01	6	116.92	0	0.00	119.00	6	6,022	0.10%
2023/02/24	6	123.00	7	121.57	120.50	-1	6,042	-0.02%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	1	113.00	1	115.00	115.00	0	5,678	0.00%
2023/02/20	1	113.00	1	114.50	114.50	0	5,686	0.00%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/16	0	0.00	3.4	117.74	117.50	-3.4	5,924	-0.06%
2023/02/15	1	114.50	1	116.00	115.00	0	5,991	0.00%
2023/02/14	2	115.75	0	0.00	115.50	2	5,955	0.03%
2023/02/13	1	115.00	3	116.83	117.50	-2	5,961	-0.03%
2023/02/10	20	114.00	22	114.77	115.50	-2	5,934	-0.03%
2023/02/09	8	116.00	1	116.00	116.00	7	5,894	0.12%
2023/02/08	16	113.69	14	114.07	115.00	2	5,839	0.03%
2023/01/31	2	105.50	0	0.00	106.00	2	5,633	0.04%
2022/12/29	0.4	108.00	0	0.00	110.00	0.4	6,950	0.01%
2022/12/22	0	0.00	1	110.00	113.00	-1	7,479	-0.01%
2022/12/16	1	115.50	0	0.00	115.00	1	7,354	0.01%
2022/12/14	1	116.50	1	116.00	116.00	0	7,307	0.00%
2022/12/12	1	114.00	0	0.00	114.50	1	7,364	0.01%
2022/12/09	1	114.00	1	115.50	115.50	0	7,331	0.00%
2022/12/08	33	112.12	33	112.50	113.50	0	7,301	0.00%
2022/12/07	26	118.71	25	118.76	112.50	1	7,291	0.01%
2022/12/06	1	126.50	0	0.00	124.00	1	7,067	0.01%
2022/12/05	75	125.27	77	125.92	127.00	-2	6,830	-0.03%
2022/12/01	1.3	114.90	1	114.50	114.50	0.3	6,418	0.00%
2022/11/30	0.3	113.50	0	0.00	113.00	0.3	6,380	0.00%
2022/11/29	0.5	112.00	0	0.00	112.00	0.5	6,350	0.01%
2022/11/24	1	109.00	1	111.00	111.00	0	6,331	0.00%
2022/11/22	70	106.00	1	108.00	106.00	69	6,203	1.11%
2022/11/18	0	0.00	1	102.00	102.00	-1	6,164	-0.02%
2022/11/17	1	102.50	1	103.00	103.00	0	6,154	0.00%
2022/11/16	51	102.26	50	102.25	102.00	1	6,146	0.02%
2022/11/15	0	0.00	3	102.50	102.00	-3	6,109	-0.05%
2022/11/11	0	0.00	5	111.00	110.00	-5	6,032	-0.08%
2022/11/09	3	109.50	1	108.00	108.00	2	6,009	0.03%
2022/11/04	25	105.50	25	106.00	106.00	0	6,176	0.00%
2022/10/27	1	99.90	1	96.00	99.90	0	7,025	0.00%
2022/10/25	2	95.65	2	94.45	94.50	0	7,021	0.00%
2022/10/21	1	96.20	71	96.20	95.40	-70	7,232	-0.97%
2022/10/18	1	100.00	1	101.50	101.50	0	7,728	0.00%
2022/10/13	2	107.00	51	102.07	103.50	-49	7,679	-0.64%
2022/10/12	1	104.50	0	0.00	107.00	1	7,677	0.01%
2022/10/11	0	0.00	9	105.50	104.00	-9	7,667	-0.12%
2022/10/07	5	111.30	1	115.00	110.50	4	7,651	0.05%
2022/10/06	13	112.73	10	113.00	116.00	3	7,630	0.04%
2022/10/05	7	119.79	10	120.60	119.50	-3	7,570	-0.04%
2022/10/04	0	0.00	1	111.50	114.00	-1	7,428	-0.01%
2022/09/30	11	108.91	11	108.77	111.50	0	7,715	0.00%
2022/09/29	6	109.75	0	0.00	108.00	6	7,874	0.08%
2022/09/28	4	111.38	0	0.00	109.00	4	7,978	0.05%
2022/09/27	0	0.00	4	115.25	116.00	-4	7,948	-0.05%
2022/09/26	3	112.67	1	112.50	111.00	2	8,022	0.02%
2022/09/23	0	0.00	11	115.55	115.50	-11	8,156	-0.13%
2022/09/22	4	115.00	1	114.00	115.00	3	8,172	0.04%
2022/09/21	1	117.00	0	0.00	116.00	1	8,174	0.01%
2022/09/20	9	116.50	5	115.00	117.00	4	8,159	0.05%
2022/09/19	0	0.00	2	114.50	113.50	-2	8,142	-0.02%
2022/09/15	1	114.50	0	0.00	113.50	1	8,205	0.01%
2022/09/14	1	108.50	0	0.00	113.50	1	8,289	0.01%
2022/09/13	1	114.00	6	113.92	113.00	-5	8,435	-0.06%
2022/09/12	2	113.00	5	110.50	112.00	-3	8,485	-0.04%
2022/09/07	4	101.50	18	106.00	105.50	-14	8,494	-0.16%
2022/09/06	0	0.00	5	103.80	102.00	-5	8,492	-0.06%
2022/09/05	0	0.00	4	107.00	103.50	-4	8,586	-0.05%
2022/09/02	0	0.00	2	106.00	105.50	-2	8,634	-0.02%
2022/08/31	0	0.00	3	108.17	108.50	-3	8,743	-0.03%
2022/08/30	2	108.50	3	109.33	107.50	-1	8,780	-0.01%
2022/08/29	16	107.72	20	108.55	108.00	-4	8,954	-0.04%
2022/08/26	0	0.00	3	112.50	113.00	-3	8,986	-0.03%
2022/08/25	8	113.00	8	115.69	112.00	0	8,989	0.00%
2022/08/24	0	0.00	2	118.50	117.00	-2	8,989	-0.02%
2022/08/23	0	0.00	10	116.50	117.50	-10	9,067	-0.11%
2022/08/19	3	117.17	1	116.50	117.00	2	9,415	0.02%
2022/08/16	6	120.58	2	121.50	119.00	4	10,639	0.04%
2022/08/15	1	120.00	9	118.28	119.50	-8	10,651	-0.08%
2022/08/12	0	0.00	2	116.50	117.50	-2	10,695	-0.02%
2022/08/10	119	116.05	0	0.00	112.50	119	10,693	1.11%	大買/鉅額交易
2022/08/09	6	118.75	15	119.33	119.00	-9	10,339	-0.09%
2022/08/08	0	0.00	10	118.00	118.00	-10	10,169	-0.10%
2022/08/05	8	111.63	0	0.00	112.50	8	10,008	0.08%
2022/08/04	30	113.17	25	113.40	113.00	5	9,857	0.05%
2022/08/02	0	0.00	1	115.00	115.00	-1	9,884	-0.01%
2022/08/01	2	114.50	2	115.75	115.50	0	9,904	0.00%
2022/07/29	47	117.98	0	0.00	118.00	47	9,828	0.48%
2022/07/28	2	116.00	2	116.50	117.00	0	9,825	0.00%
2022/07/27	0	0.00	1	115.00	116.00	-1	9,627	-0.01%
2022/07/26	4	113.25	0	0.00	114.00	4	9,545	0.04%
2022/07/25	22	112.91	25	112.66	112.50	-3	9,366	-0.03%
2022/07/21	10	104.50	10	104.00	105.50	0	9,142	0.00%
2022/07/20	5	105.00	18	107.22	105.00	-13	9,118	-0.14%
2022/07/19	10	105.00	10	104.00	105.00	0	9,191	0.00%
2022/07/15	10	99.80	0	0.00	101.00	10	9,329	0.11%
2022/07/14	0	0.00	5	99.50	101.00	-5	9,371	-0.05%
2022/07/12	2	96.60	1	94.60	96.00	1	9,385	0.01%
2022/07/11	25	99.04	13	98.90	98.40	12	9,361	0.13%
2022/07/08	25	93.28	31	93.84	96.10	-6	9,174	-0.07%
2022/07/07	8	86.68	3	85.73	87.40	5	9,072	0.06%
2022/07/06	1	83.70	1	86.00	82.60	0	8,964	0.00%
2022/07/04	0	0.00	1	86.10	85.30	-1	9,143	-0.01%
2022/06/30	0	0.00	7	93.77	93.10	-7	9,079	-0.08%
2022/06/28	11	100.95	10	100.50	98.60	1	9,461	0.01%
2022/06/27	36	99.98	35	100.50	99.90	1	10,427	0.01%
2022/06/23	1	94.10	0	0.00	93.90	1	10,989	0.01%
2022/06/20	0	0.00	4	99.85	98.00	-4	11,817	-0.03%
2022/06/16	0	0.00	1	104.00	103.50	-1	12,956	-0.01%
2022/06/15	1	107.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	2	108.00	1	107.00	108.00	1	13,563	0.01%
2022/06/13	1	102.50	1	104.00	106.00	0	13,810	0.00%
2022/06/09	2	105.00	0	0.00	105.00	2	14,408	0.01%
2022/06/08	2	107.00	2	107.25	107.50	0	14,810	0.00%
2022/06/07	2	107.25	33	106.23	108.00	-31	15,523	-0.20%
2022/06/02	32	113.98	1	112.50	112.00	31	16,055	0.19%
2022/06/01	2	112.50	0	0.00	112.50	2	16,225	0.01%
2022/05/31	2	112.75	0	0.00	113.00	2	16,439	0.01%
2022/05/30	2	115.00	0	0.00	114.50	2	16,554	0.01%
2022/05/27	4	116.13	1	114.50	113.50	3	16,680	0.02%
2022/05/26	26	120.88	63	116.92	117.00	-37	16,551	-0.22%
2022/05/25	24	113.17	0	0.00	118.00	24	16,330	0.15%
2022/05/24	15	110.00	10	115.00	109.00	5	16,110	0.03%
2022/05/23	0	0.00	1	109.50	112.00	-1	16,307	-0.01%
2022/05/20	10	111.00	5	111.00	109.50	5	16,605	0.03%
2022/05/18	0	0.00	12	109.38	109.00	-12	17,036	-0.07%
2022/05/17	0	0.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/13	5	105.00	1	105.00	105.00	4	17,601	0.02%
2022/05/12	4	102.75	0	0.00	102.00	4	17,747	0.02%
2022/05/11	2	104.50	4	104.50	103.50	-2	18,072	-0.01%
2022/05/10	1	103.50	0	0.00	105.50	1	18,149	0.01%
2022/05/09	1	101.50	0	0.00	101.00	1	18,376	0.01%
2022/05/06	2	105.50	0	0.00	105.50	2	18,654	0.01%
2022/05/05	5	107.50	2	108.50	108.00	3	18,938	0.02%
2022/05/03	8	107.00	6	105.50	106.00	2	19,277	0.01%
2022/04/28	0	0.00	1	103.50	103.50	-1	20,507	0.00%
2022/04/26	3	107.00	0	0.00	103.00	3	21,428	0.01%
2022/04/25	12	104.88	11	104.68	105.00	1	21,669	0.00%
2022/04/21	1	113.00	16	111.56	113.50	-15	21,616	-0.07%
2022/04/20	2	108.50	5	107.00	107.50	-3	21,379	-0.01%
2022/04/19	33	107.67	23	107.43	106.00	10	21,257	0.05%
2022/04/14	0	0.00	1	108.50	108.00	-1	20,931	0.00%
2022/04/13	1	106.00	0	0.00	105.50	1	20,946	0.00%
2022/04/11	3	107.50	5	104.60	106.50	-2	20,947	-0.01%
2022/04/08	8	111.50	0	0.00	112.00	8	20,789	0.04%
2022/04/07	2	112.50	0	0.00	111.00	2	20,651	0.01%
2022/03/31	24	118.71	24	118.27	116.50	0	20,269	0.00%
2022/03/30	236	122.08	38	121.41	117.00	198	19,995	0.99%	大買/鉅額交易
2022/03/29	50	118.60	0	0.00	116.50	50	19,004	0.26%
2022/03/25	30	111.50	30	112.08	117.00	0	18,350	0.00%
2022/03/23	4	117.75	5	114.70	115.00	-1	17,788	-0.01%
2022/03/22	7	116.57	3	116.33	118.00	4	17,269	0.02%
2022/03/21	1	110.00	10.2	111.91	112.50	-9.2	16,587	-0.06%
2022/03/18	4.2	109.31	2	108.00	110.00	2.2	15,987	0.01%
2022/03/17	1	106.50	5	105.50	106.50	-4	15,551	-0.03%
2022/03/16	8	108.00	4	105.75	106.00	4	15,400	0.03%
2022/03/15	4	112.13	13	110.88	106.00	-9	15,788	-0.06%
2022/03/14	7	119.14	9	123.50	117.00	-2	15,461	-0.01%
2022/03/11	3	123.00	0	0.00	122.50	3	15,218	0.02%
2022/03/10	16	121.06	12	121.08	119.50	4	14,819	0.03%
2022/03/09	16	108.72	6	112.33	116.00	10	14,134	0.07%
2022/03/04	4	113.88	2	115.50	113.00	2	13,440	0.01%
2022/03/03	5	108.20	7	113.43	112.00	-2	13,288	-0.02%
2022/03/02	10	109.50	12	109.83	108.50	-2	13,178	-0.02%
2022/02/25	2	114.50	5	113.60	110.00	-3	13,177	-0.02%
2022/02/24	35	113.60	30	114.00	113.00	5	13,279	0.04%
2022/02/23	2	114.00	0	0.00	114.50	2	13,465	0.01%
2022/02/22	0	0.00	16.1	108.37	110.00	-16.1	13,330	-0.12%
2022/02/21	6.1	109.75	5	109.00	110.00	1.1	13,121	0.01%
2022/02/17	0	0.00	15.3	107.56	112.50	-15.3	12,625	-0.12%
2022/02/16	1	104.00	0	0.00	103.00	1	12,365	0.01%
2022/02/15	0.1	103.00	0	0.00	103.00	0.1	12,811	0.00%
2022/02/14	0	0.00	12	106.00	105.50	-12	13,044	-0.09%
2022/02/11	16.1	107.07	32	106.44	106.00	-15.9	13,289	-0.12%
2022/02/10	0.2	104.50	0	0.00	104.00	0.2	13,683	0.00%
2022/02/09	18	105.08	41.1	105.13	106.00	-23.1	13,551	-0.17%
2022/02/08	0.1	100.50	220	97.45	101.50	-219.9	13,291	-1.65%	大賣/鉅額交易
2022/02/07	239	94.60	16	94.81	95.40	223	12,990	1.72%	大買/鉅額交易
2022/01/26	1	92.20	0	0.00	92.80	1	12,748	0.01%
2022/01/25	6	95.98	6	93.28	92.30	0	12,853	0.00%
2022/01/24	5	95.98	5	97.60	95.00	0	12,721	0.00%
2022/01/21	0	0.00	19	100.27	99.20	-19	12,384	-0.15%
2022/01/20	3	96.89	10.1	96.54	98.00	-7.1	11,863	-0.06%
2022/01/19	8.1	93.10	22	94.24	95.70	-13.9	11,540	-0.12%
2022/01/18	27	90.83	37	91.35	91.20	-10	11,474	-0.09%
2022/01/17	17	86.31	12	88.08	89.20	5	11,991	0.04%
2022/01/14	10	84.00	0	0.00	83.90	10	13,041	0.08%
2022/01/11	0	0.00	6	87.87	86.90	-6	13,280	-0.05%
2022/01/10	6	87.20	0	0.00	87.40	6	13,273	0.05%
2022/01/07	0	0.00	1	86.30	86.30	-1	13,285	-0.01%
2022/01/03	41	89.70	43	89.24	89.00	-2	13,260	-0.02%
2021/12/30	0	0.00	70	87.99	88.20	-70	13,268	-0.53%
2021/12/29	0	0.00	2	88.85	88.70	-2	13,371	-0.01%
2021/12/28	11	87.98	1.1	87.73	87.70	9.9	13,504	0.07%
2021/12/21	0	0.00	50	85.70	86.00	-50	14,801	-0.34%
2021/12/17	0	0.00	3	88.30	86.90	-3	15,701	-0.02%
2021/12/16	0	0.00	30	88.37	89.20	-30	16,278	-0.18%
2021/12/15	1	86.30	0.1	86.80	86.70	0.9	16,645	0.01%
2021/12/14	20	87.50	25	87.52	87.00	-5	16,959	-0.03%
2021/12/13	40	88.10	1	88.50	89.10	39	17,018	0.23%
2021/12/10	32.2	89.17	0	0.00	87.80	32.2	16,987	0.19%
2021/12/09	57	93.38	68	93.86	88.70	-11	16,870	-0.07%
2021/12/08	0	0.00	30.1	88.77	89.30	-30.1	16,151	-0.19%
2021/12/07	1	89.10	0	0.00	87.60	1	16,191	0.01%
2021/12/06	5	88.60	10	88.80	89.20	-5	16,177	-0.03%
2021/12/02	1	86.60	0	0.00	86.00	1	16,447	0.01%
2021/12/01	1	88.80	32	88.29	88.50	-31	16,551	-0.19%
2021/11/30	4	88.35	0	0.00	88.40	4	16,673	0.02%
2021/11/29	1	83.30	1	86.00	86.50	0	16,724	0.00%
2021/11/26	8	85.83	50	85.39	85.40	-42	16,819	-0.25%
2021/11/25	4	86.33	0	0.00	85.80	4	16,717	0.02%
2021/11/24	10.1	88.91	1	89.20	87.30	9.1	16,584	0.05%
2021/11/23	26	89.06	1	87.10	89.50	25	16,358	0.15%
2021/11/22	19	90.52	71.2	90.45	88.40	-52.2	15,994	-0.33%
2021/11/19	39.2	88.16	86	87.73	87.60	-46.8	15,509	-0.30%
2021/11/18	3	84.27	29	84.46	83.50	-26	15,085	-0.17%
2021/11/16	11	81.29	2	82.00	82.00	9	14,907	0.06%
2021/11/15	8	82.38	0	0.00	81.20	8	14,880	0.05%
2021/11/12	164	83.20	5	82.16	81.50	159	14,743	1.08%	大買/鉅額交易
2021/11/11	21	88.63	22	89.47	89.40	-1	14,245	-0.01%
2021/11/10	20	87.49	20	88.45	88.40	0	14,017	0.00%
2021/11/09	3	86.80	27	85.35	87.50	-24	13,647	-0.18%
2021/11/08	11	80.49	0	0.00	80.40	11	12,955	0.08%
2021/11/05	1	79.30	0	0.00	80.90	1	13,030	0.01%
2021/11/04	1	81.30	1	80.50	80.10	0	13,254	0.00%
2021/11/03	0	0.00	70	81.03	81.30	-70	13,560	-0.52%
2021/11/02	11	83.73	31	80.49	80.20	-20	13,624	-0.15%
2021/11/01	2	83.00	1	82.80	82.20	1	13,410	0.01%
2021/10/29	1	80.60	2.1	81.41	82.90	-1.1	13,341	-0.01%
2021/10/28	1	81.10	0.3	82.30	81.00	0.7	13,297	0.01%
2021/10/27	2	81.10	204.2	81.38	82.10	-202.2	13,022	-1.55%	大賣/鉅額交易
2021/10/26	2.4	81.61	111	81.29	82.10	-108.6	12,753	-0.85%	大賣/鉅額交易
2021/10/25	4	85.25	13.1	84.43	84.30	-9.1	12,388	-0.07%
2021/10/22	111.3	79.60	172	82.02	85.00	-60.7	11,636	-0.52%	大買/大賣/
2021/10/21	20	77.40	171	77.80	77.30	-151	10,514	-1.44%	大賣/鉅額交易
2021/10/18	0	0.00	0.1	72.60	73.10	-0.1	10,344	0.00%
2021/10/15	16	72.83	0	0.00	72.90	16	10,439	0.15%
2021/10/14	0	0.00	0.1	72.00	71.40	-0.1	10,632	0.00%
2021/10/13	0.2	74.60	0	0.00	71.80	0.2	10,700	0.00%
2021/10/12	1	74.70	0	0.00	73.00	1	10,765	0.01%
2021/10/08	0	0.00	6	76.90	75.90	-6	10,816	-0.06%
2021/10/06	10	74.80	0	0.00	73.80	10	11,078	0.09%
2021/10/05	0	0.00	12	73.69	75.60	-12	11,232	-0.11%
2021/10/04	2	73.70	23	74.06	73.60	-21	11,267	-0.19%
2021/10/01	0	0.00	40	77.38	73.60	-40	11,609	-0.34%
2021/09/30	0	0.00	2	78.00	79.20	-2	11,868	-0.02%
2021/09/28	2	83.00	38	80.33	79.80	-36	11,976	-0.30%
2021/09/27	12	84.27	60	84.18	84.30	-48	11,730	-0.41%
2021/09/24	50	84.02	11	84.27	83.70	39	11,591	0.34%
2021/09/23	41	82.43	19	80.83	83.30	22	11,156	0.20%
2021/09/22	38	79.06	22	79.84	79.80	16	10,860	0.15%
2021/09/17	58	77.96	57	78.40	78.80	1	10,794	0.01%
2021/09/14	0	0.00	30	75.13	74.70	-30	11,581	-0.26%
2021/09/13	0	0.00	10	76.00	74.30	-10	12,616	-0.08%
2021/09/10	22	74.96	23	76.16	75.30	-1	13,771	-0.01%
2021/09/09	11	75.09	1	74.90	75.10	10	14,436	0.07%
2021/09/08	22	75.12	1	74.60	73.50	21	14,454	0.15%
2021/09/07	7	76.79	12	76.59	76.60	-5	14,388	-0.03%
2021/09/06	39	76.23	171	76.67	76.40	-132	14,153	-0.93%	大賣/鉅額交易
2021/09/03	16	76.60	5	75.20	75.30	11	14,045	0.08%
2021/09/02	3	74.50	42	74.40	74.90	-39	14,085	-0.28%
2021/09/01	10	70.60	13	72.22	73.10	-3	14,587	-0.02%
2021/08/27	10	69.00	31	68.99	69.00	-21	15,842	-0.13%
2021/08/26	10	69.60	0	0.00	69.80	10	15,894	0.06%
2021/08/25	12	70.25	18	70.39	70.50	-6	16,004	-0.04%
2021/08/24	21	70.24	4	70.20	69.80	17	16,100	0.11%
2021/08/23	0	0.00	11	72.20	72.40	-11	16,291	-0.07%
2021/08/20	11	69.95	0	0.00	70.90	11	16,409	0.07%
2021/08/19	2	71.00	2	71.60	69.80	0	16,604	0.00%
2021/08/18	11	67.95	16	69.89	70.70	-5	16,603	-0.03%
2021/08/17	1	69.60	0	0.00	67.80	1	16,693	0.01%
2021/08/16	30	68.34	32	69.27	69.50	-2	16,721	-0.01%
2021/08/13	2	71.35	30	71.03	71.00	-28	16,674	-0.17%
2021/08/12	0	0.00	6	72.70	72.50	-6	16,647	-0.04%
2021/08/11	3	72.80	3	73.70	72.30	0	16,658	0.00%
2021/08/10	26	73.35	20	73.00	73.00	6	16,637	0.04%
2021/08/09	5	77.66	12	77.40	76.80	-7	16,444	-0.04%
2021/08/06	18	77.27	267	78.15	79.40	-249	16,208	-1.54%	大賣/鉅額交易
2021/08/05	11	76.35	3	76.10	76.80	8	16,215	0.05%
2021/08/04	24	78.65	25	78.51	77.80	-1	16,376	-0.01%
2021/08/03	2	76.70	163	77.23	77.70	-161	16,493	-0.98%	大賣/鉅額交易
2021/08/02	10	74.10	10	75.00	75.00	0	16,477	0.00%
2021/07/29	21	74.48	20	74.90	74.90	1	16,839	0.01%
2021/07/28	12	75.06	41	73.18	74.80	-29	17,040	-0.17%
2021/07/27	0	0.00	60	76.35	75.10	-60	17,077	-0.35%
2021/07/26	0	0.00	50	76.10	75.60	-50	17,193	-0.29%
2021/07/23	1	76.40	56	76.12	74.80	-55	17,292	-0.32%
2021/07/22	9	75.62	118	75.99	75.00	-109	17,352	-0.63%	大賣/鉅額交易
2021/07/21	23	75.13	248	76.18	74.60	-225	17,580	-1.28%	大賣/鉅額交易
2021/07/20	21	74.87	537	75.25	75.30	-516	17,663	-2.92%	大賣/鉅額交易
2021/07/19	5	77.94	0	0.00	77.70	5	17,492	0.03%
2021/07/16	4	79.83	31	79.62	79.30	-27	17,445	-0.15%
2021/07/15	22	79.09	6	79.23	79.10	16	17,289	0.09%
2021/07/13	19	80.93	97	81.14	79.80	-78	17,153	-0.45%
2021/07/12	80	78.93	10	79.00	79.00	70	16,887	0.41%
2021/07/09	5	80.62	17	80.45	80.40	-12	16,634	-0.07%
2021/07/08	43	84.15	196	83.27	82.70	-153	16,545	-0.92%	大賣/鉅額交易
2021/07/07	25	81.88	52.2	81.36	82.10	-27.2	16,131	-0.17%
2021/07/06	25	78.00	208	77.86	77.60	-183	15,659	-1.17%	大賣/鉅額交易
2021/07/05	433	81.01	2,213	79.61	79.00	-1,780	15,786	-11.28%	大買/大賣/鉅額交易
2021/07/02	42	77.61	73	78.64	78.70	-31	15,915	-0.19%
2021/07/01	29	79.79	173	80.70	79.50	-144	15,787	-0.91%	大賣/鉅額交易
2021/06/30	65.1	80.30	290	80.51	80.70	-224.9	15,668	-1.44%	大賣/鉅額交易
2021/06/29	74	80.51	61	81.42	81.00	13	15,594	0.08%
2021/06/28	43	81.27	120	81.53	81.10	-77	15,419	-0.50%	大賣/
2021/06/25	49.1	80.35	33	80.51	80.70	16.1	15,092	0.11%
2021/06/24	329	83.36	235	82.45	82.30	94	14,843	0.63%	大買/大賣/
2021/06/23	214	81.87	76	82.71	82.00	138	14,480	0.95%	大買/鉅額交易
2021/06/22	266	83.61	331.1	84.52	82.00	-65.1	14,077	-0.46%	大買/大賣/
2021/06/21	820.1	79.13	103	80.58	82.00	717.1	13,136	5.46%	大買/大賣/鉅額交易
2021/06/18	1,538	75.54	303.2	74.81	77.20	1,234.8	12,122	10.19%	大買/大賣/鉅額交易
2021/06/17	1	69.10	5	70.70	70.70	-4	11,358	-0.04%
2021/06/16	3	71.40	0.4	70.73	69.90	2.6	11,289	0.02%
2021/06/15	1	70.00	2.4	70.93	70.90	-1.4	11,253	-0.01%
2021/06/11	25	71.90	0	0.00	70.30	25	11,191	0.22%
2021/06/10	13	70.76	23	71.40	71.60	-10	11,122	-0.09%
2021/06/09	276	72.41	6	73.20	71.10	270	10,849	2.49%	大買/鉅額交易
2021/06/08	223	75.64	114	75.53	75.20	109	10,195	1.07%	大買/大賣/鉅額交易
2021/06/07	4	73.43	45	73.19	72.00	-41	9,144	-0.45%
2021/06/04	20	71.94	120	71.03	70.30	-100	8,890	-1.12%	大賣/
2021/06/03	11	72.28	0	0.00	72.70	11	8,864	0.12%
2021/06/02	2	71.95	13	71.57	71.60	-11	8,812	-0.12%
2021/06/01	16	72.15	10	74.10	72.40	6	8,693	0.07%
2021/05/31	1,289	73.63	2	73.40	73.40	1,287	8,592	14.98%	大買/鉅額交易
2021/05/28	311	71.62	6	71.13	71.60	305	8,360	3.65%	大買/鉅額交易
2021/05/27	721	70.84	2	70.65	70.30	719	8,232	8.73%	大買/鉅額交易
2021/05/25	256	68.36	1	69.10	68.00	255	8,104	3.15%	大買/鉅額交易
2021/05/24	245	66.77	0	0.00	66.70	245	7,970	3.07%	大買/鉅額交易
2021/05/18	1	58.10	1	60.30	61.70	0	7,774	0.00%
2021/05/17	2	57.50	3	58.43	57.00	-1	7,724	-0.01%
2021/05/13	0	0.00	1	58.60	58.30	-1	7,523	-0.01%
2021/05/12	0	0.00	15	62.00	57.60	-15	7,390	-0.20%
2021/05/10	1	69.00	0	0.00	69.20	1	7,016	0.01%
2021/05/07	5	69.70	0	0.00	69.90	5	6,945	0.07%
2021/05/06	11	71.15	1	68.50	69.30	10	6,817	0.15%
2021/05/05	2	69.90	1	69.40	69.20	1	6,649	0.02%
2021/05/04	8	64.20	8	64.80	67.60	0	6,458	0.00%
2021/05/03	3	71.10	2	70.05	68.10	1	6,366	0.02%
2021/04/29	3	71.00	0	0.00	71.20	3	6,258	0.05%
2021/04/27	0	0.00	2	72.00	70.50	-2	6,318	-0.03%
2021/04/26	1	68.60	1	69.60	69.60	0	6,166	0.00%
2021/04/21	0	0.00	5	69.30	69.10	-5	7,234	-0.07%
2021/04/20	0	0.00	1	69.00	69.90	-1	7,608	-0.01%
2021/04/16	0	0.00	12	68.00	68.40	-12	7,881	-0.15%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	1	67.10	0	0.00	67.80	1	8,175	0.01%
2021/04/13	11	70.14	1	68.90	69.10	10	8,190	0.12%
2021/04/12	2	68.70	0	0.00	68.70	2	8,233	0.02%
2021/04/09	2	70.85	6	70.83	69.50	-4	8,411	-0.05%
2021/04/08	14	71.83	5	71.82	72.40	9	8,130	0.11%
2021/04/07	0	0.00	5	68.70	68.90	-5	7,746	-0.06%
2021/04/06	5	68.10	0	0.00	67.70	5	7,634	0.07%
2021/04/01	4	67.20	1	67.10	67.40	3	7,628	0.04%
2021/03/31	1	67.70	6	67.07	68.20	-5	7,490	-0.07%
2021/03/30	0	0.00	1	66.70	66.70	-1	7,394	-0.01%
2021/03/29	2	67.00	0	0.00	66.50	2	7,363	0.03%
2021/03/26	1	67.00	5	67.60	67.20	-4	7,317	-0.05%
2021/03/24	1	66.50	0	0.00	66.20	1	7,234	0.01%
2021/03/23	0	0.00	8	66.95	67.80	-8	7,203	-0.11%
2021/03/19	2	64.90	1	64.50	64.80	1	7,195	0.01%
2021/03/18	1	65.00	0	0.00	65.20	1	7,232	0.01%
2021/03/17	0	0.00	4	64.00	64.40	-4	7,289	-0.05%
2021/03/16	0	0.00	1	63.60	63.80	-1	7,470	-0.01%
2021/03/15	2	63.50	0	0.00	63.60	2	7,609	0.03%
2021/03/11	6	62.40	1	62.80	63.00	5	7,805	0.06%
2021/03/10	3	61.93	2	61.10	61.30	1	7,857	0.01%
2021/03/09	5	61.78	5	61.30	61.40	0	7,927	0.00%
2021/02/23	2	68.50	2	68.10	68.20	0	9,257	0.00%
2021/02/22	3	68.20	0	0.00	68.70	3	9,584	0.03%
2021/01/26	1	69.00	0	0.00	68.30	1	14,520	0.01%
2021/01/25	0	0.00	1	70.00	69.60	-1	14,546	-0.01%
2021/01/22	0	0.00	77	69.48	70.20	-77	14,602	-0.53%
2021/01/21	3	68.83	0	0.00	69.30	3	14,671	0.02%
2021/01/20	5	70.40	0	0.00	68.20	5	14,673	0.03%
2021/01/18	2	74.55	7	74.14	73.50	-5	14,768	-0.03%
2021/01/15	0	0.00	6	74.70	74.70	-6	14,622	-0.04%
2021/01/14	19	75.15	23	74.92	75.50	-4	14,387	-0.03%
2021/01/13	92	71.12	18	70.17	71.00	74	13,677	0.54%
2021/01/12	5	68.04	5	68.52	68.10	0	13,374	0.00%
2021/01/11	2	67.15	0	0.00	67.00	2	13,214	0.02%
2021/01/08	11	67.83	12	68.28	67.90	-1	13,389	-0.01%
2021/01/07	8	64.98	1	65.40	65.40	7	13,648	0.05%
2021/01/06	1	64.10	2	65.90	64.30	-1	14,153	-0.01%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2020/12/31	1	66.30	0	0.00	66.10	1	14,178	0.01%
2020/12/29	1	67.10	0	0.00	67.00	1	14,523	0.01%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/23	0	0.00	10	66.72	67.60	-10	15,581	-0.06%
2020/12/21	0	0.00	1	66.60	66.70	-1	16,746	-0.01%
2020/12/17	2	67.90	2	67.30	68.10	0	17,866	0.00%
2020/12/15	1	67.50	0	0.00	67.10	1	18,176	0.01%
2020/12/14	5	70.00	6	69.85	69.40	-1	18,524	-0.01%
2020/12/11	2	68.95	1	68.90	69.00	1	18,674	0.01%
2020/12/10	3	69.50	0	0.00	69.00	3	18,797	0.02%
2020/12/09	1	71.60	0	0.00	71.40	1	18,740	0.01%
2020/12/08	1	71.80	2	71.90	72.70	-1	18,731	-0.01%
2020/12/07	1	70.40	2	70.75	70.70	-1	18,804	-0.01%
2020/12/04	0	0.00	3	72.03	71.00	-3	18,833	-0.02%
2020/12/03	1	71.60	0	0.00	71.90	1	19,037	0.01%
2020/12/01	1	72.80	2	72.20	72.50	-1	19,539	-0.01%
2020/11/27	2	74.05	0	0.00	75.00	2	20,117	0.01%
2020/11/25	1	74.50	1	76.90	74.90	0	21,382	0.00%
2020/11/24	3	75.90	0	0.00	76.50	3	21,732	0.01%
2020/11/20	4	76.83	10	77.84	76.50	-6	22,460	-0.03%
2020/11/19	1	76.60	1	76.70	77.00	0	22,771	0.00%
2020/11/18	0	0.00	1	75.00	75.60	-1	23,466	0.00%
2020/11/17	5	74.74	2	74.05	73.90	3	24,136	0.01%
2020/11/16	5	75.40	10	77.41	77.30	-5	25,310	-0.02%
2020/11/13	14	77.54	49	77.42	74.90	-35	25,493	-0.14%
2020/11/12	56	76.38	5	74.82	77.00	51	24,786	0.21%
2020/11/10	4	73.77	2	72.65	71.80	2	25,039	0.01%
2020/11/09	2	72.65	1	70.40	71.70	1	25,864	0.00%
2020/11/06	0	0.00	1	70.50	68.00	-1	26,161	0.00%
2020/11/05	1	69.30	10	69.36	69.00	-9	26,226	-0.03%
2020/11/03	0	0.00	1	66.90	67.30	-1	26,893	0.00%
2020/11/02	3	65.93	1	67.70	66.10	2	26,996	0.01%
2020/10/29	2	66.70	0	0.00	68.00	2	27,175	0.01%
2020/10/28	5	68.50	1	69.20	68.10	4	27,176	0.01%
2020/10/26	0	0.00	11	71.12	70.70	-11	27,195	-0.04%
2020/10/23	0	0.00	2	69.60	69.60	-2	27,086	-0.01%
2020/10/22	0	0.00	4	67.45	68.00	-4	27,254	-0.01%
2020/10/20	0	0.00	6	69.30	69.20	-6	27,694	-0.02%
2020/10/19	2	68.90	2	69.00	70.40	0	28,158	0.00%
2020/10/16	2	70.70	0	0.00	68.10	2	28,794	0.01%
2020/10/15	4	72.05	9	70.81	70.00	-5	29,137	-0.02%
2020/10/14	16	73.04	14	72.68	74.50	2	28,840	0.01%
2020/10/13	3	69.73	0	0.00	69.90	3	28,733	0.01%
2020/10/12	0	0.00	1	69.80	69.80	-1	29,228	0.00%
2020/10/08	5	68.54	4	68.80	68.00	1	29,995	0.00%
2020/10/07	2	68.50	2	68.80	69.20	0	30,206	0.00%
2020/10/06	29	68.59	24	68.36	68.40	5	30,579	0.02%
2020/10/05	3	66.97	12	67.23	68.00	-9	31,163	-0.03%
2020/09/30	2	64.80	22	64.67	67.10	-20	31,334	-0.06%
2020/09/29	4	66.00	2	66.55	66.40	2	31,472	0.01%
2020/09/28	7	65.06	2	65.45	65.00	5	31,283	0.02%
2020/09/25	27	67.20	18	66.95	65.20	9	31,030	0.03%
2020/09/24	15	69.88	1	66.00	65.30	14	30,665	0.05%
2020/09/23	20	70.55	27	71.42	71.00	-7	30,315	-0.02%
2020/09/22	11	68.87	26	69.78	68.70	-15	29,766	-0.05%
2020/09/21	0	0.00	10	69.40	68.40	-10	29,502	-0.03%
2020/09/18	14	68.09	14	68.86	67.30	0	29,308	0.00%
2020/09/17	3	67.80	25	68.10	67.60	-22	29,221	-0.08%
2020/09/16	0	0.00	1	66.40	66.40	-1	28,932	0.00%
2020/09/15	3	65.07	0	0.00	65.30	3	28,897	0.01%
2020/09/14	10	63.30	11	64.71	64.60	-1	28,820	0.00%
2020/09/11	3	63.03	2	64.00	62.50	1	28,735	0.00%
2020/09/10	3	64.73	1	65.00	64.10	2	28,654	0.01%
2020/09/09	0	0.00	5	64.20	64.20	-5	28,507	-0.02%
2020/09/08	12	64.43	12	64.68	65.00	0	28,407	0.00%
2020/09/07	5	67.06	27	68.14	66.20	-22	28,177	-0.08%
2020/09/04	0	0.00	17	67.72	68.10	-17	28,119	-0.06%
2020/09/03	12	68.85	16	69.36	67.10	-4	27,748	-0.01%
2020/09/02	7	67.53	4	67.25	67.80	3	27,642	0.01%
2020/09/01	17	67.98	1	67.30	67.20	16	27,412	0.06%
2020/08/31	46	68.42	6	68.52	70.20	40	27,002	0.15%
2020/08/28	7	65.56	6	67.53	64.60	1	26,195	0.00%
2020/08/27	1	68.70	8	67.88	67.40	-7	25,895	-0.03%
2020/08/26	1	69.20	3	68.20	67.70	-2	25,662	-0.01%
2020/08/25	24	67.08	5	67.12	68.50	19	25,463	0.07%
2020/08/24	10	65.86	29	65.81	64.70	-19	24,705	-0.08%
2020/08/21	15	62.67	13	63.34	63.80	2	24,012	0.01%
2020/08/20	7	63.49	12	63.06	58.50	-5	23,083	-0.02%
2020/08/19	30	60.31	30	59.34	62.90	0	21,579	0.00%
2020/08/18	0	0.00	5	56.66	57.20	-5	20,906	-0.02%
2020/08/17	48.5	56.87	24	57.51	56.50	24.5	20,757	0.12%
2020/08/14	14.6	55.75	35	56.28	56.60	-20.5	20,204	-0.10%
2020/08/13	34	54.99	8	55.36	55.60	26	19,182	0.14%
2020/08/12	3	49.03	15	49.23	50.60	-12	18,005	-0.07%
2020/08/11	7	46.33	1	47.40	46.05	6	17,380	0.03%
2020/08/10	1,700	50.64	1,691	47.38	47.20	9	17,219	0.05%	大買/大賣/
2020/08/07	21	46.99	2	47.05	47.05	19	16,564	0.11%
2020/08/06	3	46.55	20	46.80	46.55	-17	16,500	-0.10%
2020/08/05	22	46.74	5	46.84	47.30	17	16,438	0.10%
2020/08/04	2	45.30	1	46.35	45.30	1	16,386	0.01%
2020/08/03	3	46.65	2	46.00	45.85	1	16,611	0.01%
2020/07/31	3	47.30	2	47.15	47.20	1	16,589	0.01%
2020/07/30	4	46.28	1	46.30	46.25	3	16,571	0.02%
2020/07/29	5	46.66	5	46.94	46.20	0	16,763	0.00%
2020/07/28	12	47.71	62	46.75	46.00	-50	16,880	-0.30%
2020/07/27	4	48.44	10	48.14	47.95	-6	16,831	-0.04%
2020/07/24	13	49.06	2	50.00	48.55	11	16,843	0.07%
2020/07/23	30	51.59	0	0.00	50.90	30	16,970	0.18%
2020/07/22	24	49.24	13	49.51	52.30	11	16,677	0.07%
2020/07/21	0	0.00	22	48.87	48.30	-22	16,103	-0.14%
2020/07/20	1	46.10	0	0.00	46.90	1	15,716	0.01%
2020/07/17	11	46.88	19	47.04	46.45	-8	15,672	-0.05%
2020/07/16	21	45.37	21	46.35	47.45	0	15,488	0.00%
2020/07/15	46	47.49	51	47.89	45.20	-5	15,185	-0.03%
2020/07/14	2	44.48	11	45.08	45.00	-9	14,389	-0.06%
2020/07/13	40	43.91	20	44.28	45.40	20	14,459	0.14%
2020/07/10	25	44.43	1	44.35	42.00	24	14,131	0.17%
2020/07/09	1	43.10	1	42.55	43.15	0	13,294	0.00%
2020/07/08	2	43.00	6	41.62	42.60	-4	12,977	-0.03%
2020/07/07	0	0.00	4	40.88	40.60	-4	12,567	-0.03%
2020/07/06	2	41.40	0	0.00	41.35	2	12,500	0.02%
2020/07/03	6	41.21	0	0.00	40.85	6	12,477	0.05%
2020/07/02	4	42.98	5	42.06	41.85	-1	12,472	-0.01%
2020/07/01	1	42.85	2	42.65	42.45	-1	12,266	-0.01%
2020/06/24	10	41.20	0	0.00	40.95	10	11,969	0.08%
2020/06/23	0	0.00	15	41.33	41.25	-15	11,948	-0.13%
2020/06/22	5	41.35	1	42.00	41.25	4	11,901	0.03%
2020/06/19	10	41.80	10	42.10	41.35	0	11,909	0.00%
2020/06/16	5	39.85	5	40.40	40.70	0	12,087	0.00%
2020/06/12	1	38.30	1	39.00	39.30	0	12,463	0.00%
2020/06/10	1	41.55	2	41.75	41.70	-1	12,541	-0.01%
2020/06/09	14	42.30	15	41.73	41.00	-1	12,650	-0.01%
2020/06/08	5	41.30	1	41.20	40.85	4	12,472	0.03%
2020/06/05	1	40.80	9	40.40	40.90	-8	12,897	-0.06%
2020/06/04	9	40.75	19	41.43	40.85	-10	13,067	-0.08%
2020/06/03	0	0.00	2	41.73	42.10	-2	13,037	-0.02%
2020/06/02	0	0.00	2	41.15	41.70	-2	12,930	-0.02%
2020/06/01	10	40.15	18	39.83	40.55	-8	12,683	-0.06%
2020/05/29	4	38.60	1	38.65	39.95	3	12,475	0.02%
2020/05/28	19	38.71	15	39.18	38.60	4	12,399	0.03%
2020/05/27	1	37.65	0	0.00	37.60	1	12,113	0.01%
2020/05/26	4	37.78	2	38.23	37.90	2	12,229	0.02%
2020/05/25	6	36.74	2	37.13	37.55	4	12,468	0.03%
2020/05/22	3	37.93	4	37.83	37.35	-1	12,402	-0.01%
2020/05/21	1	39.35	3	38.73	39.50	-2	12,280	-0.02%
2020/05/20	0	0.00	3	37.40	37.80	-3	12,207	-0.02%
2020/05/19	5	37.34	3	37.28	37.20	2	12,193	0.02%
2020/05/18	3	37.03	1	37.10	36.95	2	12,157	0.02%
2020/05/15	3	38.72	4	39.15	38.40	-1	12,003	-0.01%
2020/05/14	3	40.13	1	40.95	39.15	2	11,890	0.02%
2020/05/13	1	40.55	0	0.00	40.55	1	11,850	0.01%
2020/05/12	4	40.74	2	40.63	40.55	2	12,061	0.02%
2020/05/11	1	40.85	2	41.13	40.85	-1	12,049	-0.01%
2020/05/08	1	40.85	9	42.03	40.70	-8	11,921	-0.07%
2020/05/07	2	41.85	1	41.95	41.95	1	11,597	0.01%
2020/05/06	0	0.00	1	41.25	41.50	-1	11,546	-0.01%
2020/05/05	14	42.93	5	42.00	42.00	9	11,485	0.08%
2020/05/04	11	41.34	4	41.45	41.80	7	11,259	0.06%
2020/04/30	1	40.75	1	40.45	40.80	0	11,025	0.00%
2020/04/29	2	40.10	5	40.69	40.30	-3	10,904	-0.03%
2020/04/28	2	39.98	3	39.95	39.75	-1	10,784	-0.01%
2020/04/27	3	38.53	6	38.59	38.65	-3	10,366	-0.03%
2020/04/24	1	37.55	6	37.08	37.30	-5	10,092	-0.05%
2020/04/23	5	36.75	0	0.00	36.60	5	9,900	0.05%
2020/04/21	1	37.50	20	36.15	35.70	-19	9,526	-0.20%
2020/04/20	0	0.00	7	36.67	37.50	-7	9,273	-0.08%
2020/04/17	9	35.79	0	0.00	35.25	9	9,003	0.10%
2020/04/16	1	36.30	0	0.00	35.10	1	8,806	0.01%
2020/04/15	3	33.05	7	33.12	33.75	-4	8,357	-0.05%
2020/04/14	1	32.60	0	0.00	32.60	1	8,259	0.01%
2020/04/13	20	32.55	0	0.00	32.10	20	8,284	0.24%
2020/04/10	0	0.00	11	32.00	32.15	-11	8,352	-0.13%
2020/04/09	1	31.85	0	0.00	31.75	1	8,484	0.01%
2020/04/08	0	0.00	6	32.16	32.50	-6	8,949	-0.07%
2020/04/07	10	32.93	16	32.86	32.80	-6	8,900	-0.07%
2020/04/06	6	30.88	8	30.93	31.30	-2	8,739	-0.02%
2020/04/01	0	0.00	1	30.30	30.25	-1	8,689	-0.01%
2020/03/31	2	29.85	2	30.05	30.15	0	8,806	0.00%
2020/03/30	0	0.00	1	29.65	29.95	-1	8,808	-0.01%
2020/03/26	2	30.05	0	0.00	30.10	2	8,744	0.02%
2020/03/25	7	30.10	0	0.00	29.55	7	8,716	0.08%
2020/03/24	13	29.26	1	29.60	29.10	12	8,576	0.14%
2020/03/23	12	28.25	4	28.16	28.55	8	8,410	0.10%
2020/03/20	0	0.00	6	27.80	28.40	-6	8,459	-0.07%
2020/03/19	14	26.77	11	27.23	25.85	3	8,513	0.04%
2020/03/18	18	28.44	13	29.05	27.50	5	8,237	0.06%
2020/03/17	1	27.35	0	0.00	27.00	1	8,057	0.01%
2020/03/16	2	29.70	0	0.00	28.75	2	7,850	0.03%
2020/03/13	3	29.57	1	29.30	30.20	2	7,705	0.03%
2020/03/12	2	32.43	7	33.09	32.20	-5	7,463	-0.07%
2020/03/11	8	35.81	4	35.01	34.50	4	7,255	0.06%
2020/03/10	3	33.68	0	0.00	35.15	3	6,764	0.04%
2020/03/09	0	0.00	21	33.58	32.45	-21	6,540	-0.32%
2020/03/06	1	33.65	2	34.38	34.45	-1	6,403	-0.02%
2020/03/05	22	34.13	6	33.99	34.10	16	6,383	0.25%
2020/03/04	1	32.65	1	32.95	32.95	0	6,317	0.00%
2020/03/03	4	33.01	1	33.45	33.00	3	6,295	0.05%
2020/03/02	1	32.35	4	32.61	32.55	-3	6,250	-0.05%
2020/02/27	4	33.73	0	0.00	33.00	4	6,202	0.06%
2020/02/26	4	34.40	2	35.25	34.80	2	6,050	0.03%
2020/02/25	11	33.08	10	33.25	33.60	1	5,733	0.02%
2020/02/24	0	0.00	1	32.95	33.00	-1	5,674	-0.02%
2020/02/19	2	34.75	0	0.00	34.75	2	5,557	0.04%
2020/02/14	0	0.00	1	34.85	34.95	-1	5,613	-0.02%
2020/02/13	0	0.00	4	35.70	35.00	-4	5,576	-0.07%
2020/02/11	4	33.50	0	0.00	33.55	4	5,358	0.07%
2020/02/06	0	0.00	1	34.25	34.00	-1	5,502	-0.02%
2020/02/05	1	33.75	0	0.00	33.75	1	5,462	0.02%
2020/02/03	2	31.73	1	32.30	32.45	1	5,470	0.02%
2020/01/31	1	34.15	3	35.30	34.15	-2	5,387	-0.04%
2020/01/30	2	36.00	0	0.00	36.00	2	5,441	0.04%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/14	1	40.05	0	0.00	40.10	1	6,268	0.02%
2020/01/07	1	39.75	0	0.00	39.65	1	6,833	0.01%
2020/01/06	0	0.00	18	40.06	39.90	-18	7,035	-0.26%
2020/01/03	1	41.30	0	0.00	41.25	1	7,078	0.01%
2020/01/02	7	43.36	14	43.35	42.75	-7	7,238	-0.10%
2019/12/31	1	41.95	9	41.22	41.65	-8	7,322	-0.11%
2019/12/27	7	41.81	5	41.75	41.35	2	7,669	0.03%
2019/12/26	1	42.65	0	0.00	42.00	1	7,832	0.01%
2019/12/25	0	0.00	3	41.90	41.70	-3	7,730	-0.04%
2019/12/24	21	41.50	30	41.51	41.65	-9	7,883	-0.11%
2019/12/23	1	41.30	0	0.00	41.25	1	7,908	0.01%
2019/12/20	6	40.78	6	41.11	41.15	0	7,907	0.00%
2019/12/19	1	40.75	0	0.00	40.80	1	7,920	0.01%
2019/12/18	6	40.54	0	0.00	40.20	6	7,939	0.08%
2019/12/17	1	41.35	0	0.00	40.50	1	8,126	0.01%
2019/12/16	1	40.70	0	0.00	41.00	1	8,033	0.01%
2019/12/13	0	0.00	1	39.45	39.20	-1	7,981	-0.01%
2019/12/12	0	0.00	3	40.18	39.90	-3	8,314	-0.04%
2019/12/10	2	40.20	1	40.10	40.10	1	8,477	0.01%
2019/12/04	0	0.00	27	39.12	39.10	-27	9,005	-0.30%
2019/12/02	10	38.80	0	0.00	39.00	10	9,258	0.11%
2019/11/29	2	40.13	2	39.95	39.65	0	9,350	0.00%
2019/11/27	0	0.00	1	40.25	39.90	-1	9,802	-0.01%
2019/11/25	1	40.50	0	0.00	40.05	1	10,174	0.01%
2019/11/20	0	0.00	1	40.25	40.15	-1	10,987	-0.01%
2019/11/14	1	39.85	1	40.05	40.10	0	12,677	0.00%
2019/11/13	0	0.00	1	40.60	40.50	-1	12,965	-0.01%
2019/11/07	2	41.15	0	0.00	41.05	2	14,941	0.01%
2019/11/06	12	42.87	11	43.06	42.00	1	15,631	0.01%
2019/11/05	0	0.00	5	42.48	42.75	-5	15,919	-0.03%
2019/11/04	10	41.90	10	42.10	41.75	0	16,127	0.00%
2019/11/01	2	41.33	5	40.90	41.55	-3	16,260	-0.02%
2019/10/31	3	41.63	1	42.00	41.70	2	16,596	0.01%
2019/10/30	0	0.00	2	42.30	42.55	-2	17,041	-0.01%
2019/10/29	9	42.62	32	42.54	41.95	-23	17,608	-0.13%
2019/10/28	4	43.35	14	43.37	43.10	-10	18,339	-0.05%
2019/10/25	30	43.74	9	44.01	43.35	21	18,774	0.11%
2019/10/24	2	43.25	10	43.45	44.10	-8	18,821	-0.04%
2019/10/23	22	43.84	20	43.20	43.00	2	19,290	0.01%
2019/10/22	22	43.75	5	43.66	43.70	17	20,332	0.08%
2019/10/21	1	43.00	1	42.90	43.15	0	20,961	0.00%
2019/10/18	10	43.57	1	43.25	43.30	9	21,070	0.04%
2019/10/17	5	43.05	6	42.98	43.05	-1	21,110	0.00%
2019/10/16	1	43.55	4	43.63	42.75	-3	21,209	-0.01%
2019/10/15	17	43.61	17	42.94	42.65	0	21,148	0.00%
2019/10/14	19	43.30	6	43.57	42.90	13	21,185	0.06%
2019/10/09	20	42.70	1	42.50	42.65	19	21,276	0.09%
2019/10/08	124	43.39	458	42.68	42.40	-334	21,402	-1.56%	大買/大賣/鉅額交易
2019/10/07	35	42.88	52	43.47	42.45	-17	21,383	-0.08%
2019/10/04	6	42.02	2	41.93	41.85	4	20,979	0.02%
2019/10/03	336	41.98	8	41.50	41.90	328	21,015	1.56%	大買/鉅額交易
2019/10/02	35	40.91	12	40.34	41.10	23	21,005	0.11%
2019/10/01	2	38.98	11	38.39	39.00	-9	21,123	-0.04%
2019/09/27	13	38.40	79	38.09	38.00	-66	21,298	-0.31%
2019/09/26	0	0.00	1	39.85	39.40	-1	21,422	0.00%
2019/09/25	3	40.87	2	41.10	40.55	1	21,920	0.00%
2019/09/24	2	42.05	10	41.90	41.10	-8	22,596	-0.04%
2019/09/23	0	0.00	1	41.55	41.45	-1	22,695	0.00%
2019/09/20	6	41.57	4	41.50	41.45	2	22,956	0.01%
2019/09/19	2	40.80	8	40.98	40.80	-6	23,402	-0.03%
2019/09/18	2	40.85	3	40.90	40.85	-1	23,695	0.00%
2019/09/17	3	40.83	1	41.80	40.70	2	23,761	0.01%
2019/09/16	2	42.73	2	42.90	42.55	0	23,913	0.00%
2019/09/12	2	42.88	0	0.00	42.85	2	24,520	0.01%
2019/09/11	5	42.52	7	42.40	42.45	-2	25,611	-0.01%
2019/09/10	2	42.13	19	42.65	42.00	-17	25,918	-0.07%
2019/09/09	2	43.05	0	0.00	42.65	2	25,965	0.01%
2019/09/06	3	43.03	2	43.30	43.25	1	25,997	0.00%
2019/09/05	0	0.00	4	42.36	42.30	-4	25,903	-0.02%
2019/09/04	4	41.75	5	41.72	42.15	-1	25,949	0.00%
2019/09/03	1	41.65	1	42.00	41.30	0	26,333	0.00%
2019/09/02	3	42.03	1	41.95	42.45	2	26,674	0.01%
2019/08/30	3	42.48	82	42.55	42.20	-79	26,552	-0.30%
2019/08/29	2	43.10	14	43.02	43.05	-12	26,357	-0.05%
2019/08/28	3	43.58	13	43.17	42.90	-10	26,289	-0.04%
2019/08/27	19	44.73	5	44.59	43.70	14	26,151	0.05%
2019/08/26	5	43.78	3	44.18	44.00	2	26,124	0.01%
2019/08/23	10	45.25	5	45.19	44.90	5	26,066	0.02%
2019/08/22	173	45.74	143	45.70	44.85	30	25,859	0.12%	大買/大賣/
2019/08/21	22	43.80	22	44.15	44.55	0	25,391	0.00%
2019/08/20	6	43.87	35	43.96	42.80	-29	25,310	-0.11%
2019/08/19	27	44.18	0	0.00	43.55	27	25,354	0.11%
2019/08/16	23	43.47	48	43.12	43.45	-25	25,543	-0.10%
2019/08/15	0	0.00	753	43.28	42.90	-753	25,530	-2.95%	大賣/鉅額交易
2019/08/14	20	43.95	11	43.75	43.75	9	25,824	0.03%
2019/08/13	33	43.50	81	43.09	43.70	-48	25,797	-0.19%
2019/08/12	2	43.33	6	42.85	42.40	-4	25,834	-0.02%
2019/08/08	69	41.05	123	41.45	42.30	-54	25,657	-0.21%	大賣/
2019/08/07	876	39.84	530	39.69	39.20	346	25,226	1.37%	大買/大賣/鉅額交易
2019/08/06	106	39.09	1,203	39.01	39.05	-1,097	25,345	-4.33%	大買/大賣/鉅額交易
2019/08/05	30	39.10	2	38.95	38.90	28	25,307	0.11%
2019/08/02	24	39.76	32	39.82	39.10	-8	25,515	-0.03%
2019/08/01	1,695	41.15	110	40.87	40.80	1,585	25,667	6.18%	大買/大賣/鉅額交易
2019/07/31	164	40.73	141	40.71	40.60	23	25,540	0.09%	大買/大賣/
2019/07/30	55	43.51	446	43.90	40.95	-391	25,754	-1.52%	大賣/鉅額交易
2019/07/29	75	46.12	215	46.36	45.45	-140	25,319	-0.55%	大賣/鉅額交易
2019/07/26	31	45.78	47	45.35	45.30	-16	25,442	-0.06%
2019/07/25	319	46.47	47	46.05	45.70	272	25,583	1.06%	大買/鉅額交易
2019/07/24	263	45.57	30	45.48	46.90	233	25,527	0.91%	大買/鉅額交易
2019/07/23	108	43.47	102	43.30	43.20	6	24,542	0.02%	大買/大賣/
2019/07/22	0	0.00	41	40.78	41.40	-41	23,868	-0.17%
2019/07/19	0	0.00	124	40.88	40.25	-124	23,885	-0.52%	大賣/鉅額交易
2019/07/18	2	40.25	10	39.90	39.85	-8	23,960	-0.03%
2019/07/17	0	0.00	114	40.82	40.80	-114	24,172	-0.47%	大賣/鉅額交易
2019/07/16	6	41.43	1	41.20	41.05	5	24,273	0.02%
2019/07/15	170	42.03	2	41.63	41.90	168	25,003	0.67%	大買/鉅額交易
2019/07/12	4	41.45	76	41.01	41.00	-72	25,090	-0.29%
2019/07/11	188	41.35	53	40.95	41.45	135	25,498	0.53%	大買/鉅額交易
2019/07/10	8	40.43	116	40.55	40.80	-108	25,661	-0.42%	大賣/鉅額交易
2019/07/09	73	39.98	109	39.97	39.90	-36	26,240	-0.14%	大賣/
2019/07/08	1	39.85	45	40.28	40.20	-44	26,796	-0.16%
2019/07/05	56	40.85	7	41.49	40.55	49	26,878	0.18%
2019/07/04	81	41.15	126	40.61	41.15	-45	26,671	-0.17%	大賣/
2019/07/03	1	41.50	282	41.56	41.00	-281	26,902	-1.04%	大賣/鉅額交易
2019/07/02	247	42.54	120	42.53	42.80	127	26,904	0.47%	大買/大賣/鉅額交易
2019/07/01	95	41.15	51	42.14	42.25	44	26,499	0.17%
2019/06/28	19	38.67	32	38.66	38.45	-13	26,440	-0.05%
2019/06/27	4	38.66	4	38.61	38.50	0	26,382	0.00%
2019/06/26	693	37.81	657	36.69	38.95	36	26,184	0.14%	大買/大賣/
2019/06/25	45	39.26	26	38.89	38.10	19	25,692	0.07%
2019/06/24	52	38.14	54	38.32	38.90	-2	25,466	-0.01%
2019/06/21	84	39.34	318	39.07	38.00	-234	25,449	-0.92%	大賣/鉅額交易
2019/06/20	311	38.85	24	38.36	39.00	287	25,223	1.14%	大買/鉅額交易
2019/06/19	331	37.54	63	37.52	37.90	268	25,180	1.06%	大買/鉅額交易
2019/06/18	2	35.73	8	36.35	35.35	-6	24,982	-0.02%
2019/06/17	31	35.29	25	35.48	35.60	6	24,647	0.02%
2019/06/14	1	35.85	1	35.40	35.10	0	24,735	0.00%
2019/06/13	2	35.35	15	35.51	35.95	-13	24,689	-0.05%
2019/06/12	2	35.55	2	35.58	35.55	0	24,771	0.00%
2019/06/11	101	36.25	66	36.42	36.15	35	24,897	0.14%	大買/
2019/06/10	172	35.35	23	35.65	35.90	149	24,438	0.61%	大買/鉅額交易
2019/06/06	1	32.55	0	0.00	32.80	1	24,129	0.00%
2019/06/05	3	32.83	2	33.20	32.30	1	24,125	0.00%
2019/06/03	32	32.99	0	0.00	32.70	32	24,303	0.13%
2019/05/31	116	33.52	13	33.62	33.60	103	24,420	0.42%	大買/鉅額交易
2019/05/30	685	32.58	17	32.60	32.55	668	24,453	2.73%	大買/鉅額交易
2019/05/29	2	31.60	11	32.05	32.30	-9	24,765	-0.04%
2019/05/28	6	32.83	2	33.15	32.60	4	25,141	0.02%
2019/05/27	5	32.01	1	31.50	32.50	4	25,170	0.02%
2019/05/24	5	33.94	64	32.44	32.20	-59	25,386	-0.23%
2019/05/23	4	32.61	21	32.81	32.95	-17	25,066	-0.07%
2019/05/22	5	34.89	61	34.64	34.25	-56	24,779	-0.23%
2019/05/21	104	35.10	1	34.15	35.60	103	24,518	0.42%	大買/鉅額交易
2019/05/20	44	35.26	162	35.13	34.35	-118	24,024	-0.49%	大賣/鉅額交易
2019/05/17	103	38.60	608	37.72	36.00	-505	23,691	-2.13%	大買/大賣/鉅額交易
2019/05/16	69	40.07	239	41.21	39.70	-170	23,149	-0.73%	大賣/鉅額交易
2019/05/15	2	42.90	50	41.98	41.95	-48	22,880	-0.21%
2019/05/14	34	41.93	28	41.38	42.50	6	22,821	0.03%
2019/05/13	1	40.80	50	40.91	40.10	-49	22,711	-0.22%
2019/05/10	50	41.10	25	40.41	40.80	25	22,735	0.11%
2019/05/09	102	40.77	137	42.03	40.00	-35	22,433	-0.16%	大買/大賣/
2019/05/08	21	42.88	19	43.23	42.65	2	21,888	0.01%
2019/05/07	71	45.25	125	44.89	42.85	-54	21,520	-0.25%	大賣/
2019/05/06	0	0.00	9	43.51	44.40	-9	20,771	-0.04%
2019/05/03	0	0.00	62	44.13	44.05	-62	20,311	-0.31%
2019/05/02	44	42.78	0	0.00	42.85	44	19,694	0.22%
2019/04/30	19	42.14	2	41.60	42.80	17	19,425	0.09%
2019/04/29	32	39.18	89	39.66	40.00	-57	18,879	-0.30%
2019/04/26	1	40.25	27	39.86	39.80	-26	18,621	-0.14%
2019/04/25	6	40.08	8	41.05	41.20	-2	18,384	-0.01%
2019/04/24	5	40.89	0	0.00	40.70	5	18,213	0.03%
2019/04/23	2	41.50	8	41.12	40.30	-6	17,968	-0.03%
2019/04/22	29	41.45	0	0.00	41.75	29	17,814	0.16%
2019/04/19	20	42.37	52	44.79	42.00	-32	17,647	-0.18%
2019/04/18	1	42.80	15	42.64	42.80	-14	16,714	-0.08%
2019/04/17	96	43.61	225	43.21	43.25	-129	16,338	-0.79%	大賣/鉅額交易
2019/04/16	38	42.30	49	41.00	41.50	-11	15,775	-0.07%
2019/04/15	240	41.59	53	42.50	42.90	187	15,316	1.22%	大買/鉅額交易
2019/04/12	56	38.87	88	39.49	39.15	-32	14,558	-0.22%
2019/04/11	36	37.13	13	37.03	37.00	23	13,796	0.17%
2019/04/10	0	0.00	3	36.30	35.80	-3	13,578	-0.02%
2019/04/09	29	36.16	7	37.70	36.00	22	13,459	0.16%
2019/04/08	7	36.69	2	37.15	36.70	5	13,052	0.04%
2019/04/03	5	35.91	0	0.00	35.70	5	12,792	0.04%
2019/04/02	36	36.38	54	36.36	35.50	-18	12,819	-0.14%
2019/04/01	45	34.58	2	34.90	34.95	43	12,422	0.35%
2019/03/29	14	34.46	5	34.83	34.20	9	12,350	0.07%
2019/03/28	11	34.55	6	34.43	34.55	5	12,263	0.04%
2019/03/27	43	34.99	11	35.13	34.65	32	12,117	0.26%
2019/03/26	6	34.58	1	34.85	34.40	5	12,030	0.04%
2019/03/25	128	35.74	34	35.25	35.20	94	11,929	0.79%	大買/
2019/03/22	31	36.08	8	35.69	35.20	23	11,773	0.20%
2019/03/21	27	34.33	19	35.38	36.45	8	11,187	0.07%
2019/03/20	21	33.23	5	33.14	33.15	16	10,221	0.16%
2019/03/19	4	33.06	0	0.00	32.60	4	10,131	0.04%
2019/03/18	1	32.35	2	32.15	32.80	-1	9,959	-0.01%
2019/03/15	2	32.50	2	32.45	32.00	0	9,958	0.00%
2019/03/14	4	33.36	44	33.10	33.35	-40	9,769	-0.41%
2019/03/13	0	0.00	5	32.72	32.90	-5	9,497	-0.05%
2019/03/12	2	32.45	20	32.48	32.35	-18	9,430	-0.19%
2019/03/08	20	32.55	4	32.31	32.40	16	9,305	0.17%
2019/03/06	0	0.00	2	32.55	32.55	-2	9,038	-0.02%
2019/03/05	1	32.95	3	33.97	32.50	-2	8,940	-0.02%
2019/03/04	4	34.38	224	34.80	34.60	-220	8,668	-2.54%	大賣/鉅額交易
2019/02/27	23	33.53	23	33.85	33.65	0	8,208	0.00%
2019/02/26	58	32.84	871	32.73	32.65	-813	7,623	-10.66%	大賣/鉅額交易
2019/02/25	368	32.01	116	32.39	32.60	252	7,160	3.52%	大買/大賣/鉅額交易
2019/02/22	0	0.00	308	29.83	29.65	-308	6,641	-4.64%	大賣/鉅額交易
2019/02/20	169	30.10	0	0.00	29.85	169	6,526	2.59%	大買/鉅額交易
2019/02/19	3	29.95	0	0.00	30.10	3	6,514	0.05%
2019/02/18	865	29.99	51	30.15	30.35	814	6,402	12.71%	大買/鉅額交易
2019/02/15	0	0.00	60	28.98	28.95	-60	6,161	-0.97%
2019/02/14	3	28.92	0	0.00	28.70	3	6,005	0.05%
2019/02/13	0	0.00	4	29.00	29.10	-4	5,835	-0.07%
2019/02/12	4	27.76	0	0.00	27.70	4	5,516	0.07%
2019/02/11	26	26.01	25	26.37	26.95	1	5,120	0.02%
2019/01/30	65	25.60	162	25.16	25.05	-97	4,825	-2.01%	大賣/
2019/01/29	0	0.00	149	24.89	24.95	-149	4,714	-3.16%	大賣/鉅額交易
2019/01/28	0	0.00	836	24.83	24.80	-836	4,675	-17.88%	大賣/鉅額交易
2019/01/25	0	0.00	55	25.46	25.05	-55	4,631	-1.19%
2019/01/24	100	25.40	112	25.34	25.40	-12	4,551	-0.26%	大賣/
2019/01/23	30	25.35	0	0.00	25.35	30	4,549	0.66%
2019/01/22	204	25.29	133	25.80	25.20	71	4,570	1.55%	大買/大賣/
2019/01/21	0	0.00	21	25.52	26.10	-21	4,428	-0.47%
2019/01/17	0	0.00	41	25.49	25.50	-41	4,385	-0.93%
2019/01/16	0	0.00	32	25.64	25.55	-32	4,362	-0.73%
2019/01/15	12	25.77	28	26.03	25.70	-16	4,331	-0.37%
2019/01/14	64	27.20	15	27.18	26.20	49	4,274	1.15%
2019/01/11	380	26.12	0	0.00	26.40	380	4,041	9.40%	大買/鉅額交易
2019/01/10	3	25.85	3	25.50	25.75	0	3,931	0.00%
2019/01/09	20	25.60	90	25.27	25.60	-70	3,900	-1.79%
2019/01/08	140	25.62	120	25.66	25.75	20	3,825	0.52%	大買/大賣/
2019/01/07	255	24.95	110	25.07	25.10	145	3,713	3.90%	大買/大賣/鉅額交易
2019/01/04	55	24.36	0	0.00	24.20	55	3,713	1.48%
2019/01/03	11	25.45	11	25.30	24.95	0	3,699	0.00%
2019/01/02	200	25.61	0	0.00	25.65	200	3,744	5.34%	大買/鉅額交易
2018/12/28	165	25.25	0	0.00	25.25	165	3,649	4.52%	大買/鉅額交易
2018/12/27	115	24.83	6	25.28	24.75	109	3,635	3.00%	大買/鉅額交易
2018/12/26	5	25.37	104	25.03	24.65	-99	3,569	-2.77%	大賣/
2018/12/25	177	25.76	577	25.73	25.50	-400	3,481	-11.49%	大買/大賣/鉅額交易
2018/12/24	720	26.07	93	26.17	26.30	627	3,306	18.96%	大買/鉅額交易
2018/12/22	202	25.05	0	0.00	25.15	202	3,061	6.60%	大買/鉅額交易
2018/12/20	0	0.00	25	23.60	23.45	-25	3,039	-0.82%
2018/12/19	25	24.61	0	0.00	24.25	25	3,053	0.82%
2018/12/18	0	25.00	0	0.00	24.30	0	3,002	0.00%
2018/12/17	16	24.96	5	25.00	24.75	11	2,934	0.37%
2018/12/06	0	0.00	16	23.46	23.35	-16	2,449	-0.65%
2018/12/03	16	24.75	5	24.50	24.90	11	2,341	0.47%
2018/11/30	11	23.11	7	23.16	23.25	4	2,190	0.18%
2018/11/20	1	22.05	2	22.20	22.00	-1	2,474	-0.04%
2018/11/19	0	0.00	3	22.53	22.80	-3	2,428	-0.12%
2018/11/16	2	21.85	0	0.00	21.90	2	2,370	0.08%
2018/10/25	1	20.20	0	0.00	20.00	1	2,613	0.04%
2018/10/24	2	21.00	0	0.00	21.05	2	2,603	0.08%
2018/10/23	1	21.10	0	0.00	21.10	1	2,624	0.04%
2018/10/18	1	21.95	0	0.00	22.10	1	2,710	0.04%
2018/10/03	0	0.00	3	27.77	27.55	-3	2,591	-0.12%
2018/09/11	0	0.00	1	27.40	27.60	-1	2,653	-0.04%
2018/09/03	6	29.33	6	29.42	28.60	0	2,875	0.00%
2018/08/31	2	28.75	0	0.00	29.25	2	2,797	0.07%
2018/08/29	4	28.58	1	28.70	28.40	3	2,701	0.11%
2018/08/08	0	0.00	1	29.05	29.15	-1	3,105	-0.03%
2018/07/30	0	0.00	1	28.50	28.50	-1	3,174	-0.03%
2018/07/27	2	29.03	1	29.10	29.00	1	3,150	0.03%
2018/07/20	0	0.00	5	27.70	27.60	-5	3,053	-0.16%
2018/07/18	5	28.30	0	0.00	28.25	5	3,068	0.16%
2018/07/04	1	27.65	0	0.00	27.60	1	2,968	0.03%
2018/07/02	0	0.00	1	28.40	28.40	-1	2,960	-0.03%
2018/06/29	1	28.70	0	0.00	28.65	1	2,968	0.03%
2018/06/20	2	29.98	2	30.63	29.60	0	2,984	0.00%
2018/06/19	1	29.90	3	30.00	30.20	-2	2,875	-0.07%
2018/06/13	1	30.80	0	0.00	30.50	1	2,885	0.03%
2018/06/12	5	31.47	0	0.00	31.35	5	2,876	0.17%
2018/06/11	0	0.00	1	31.15	31.20	-1	2,812	-0.04%
2018/06/08	0	0.00	1	32.25	31.65	-1	2,811	-0.04%
2018/06/07	2	31.23	0	0.00	31.35	2	2,678	0.07%
2018/06/01	0	0.00	1	30.35	30.30	-1	2,257	-0.04%
2018/05/30	1	28.45	1	29.15	28.90	0	2,151	0.00%
2018/05/29	1	28.95	0	0.00	28.75	1	2,157	0.05%
2018/05/23	0	0.00	1	29.00	28.85	-1	2,352	-0.04%
2018/05/22	0	0.00	1	29.10	29.25	-1	2,352	-0.04%
2018/05/10	2	28.60	0	0.00	28.50	2	2,502	0.08%
2018/05/09	1	28.00	0	0.00	28.10	1	2,442	0.04%
2018/05/08	1	28.35	0	0.00	28.20	1	2,506	0.04%
2018/04/25	0	0.00	1	26.80	26.80	-1	2,926	-0.03%
2018/03/30	0	0.00	5	30.30	29.90	-5	4,279	-0.12%
2018/03/22	0	0.00	15	30.43	30.30	-15	4,828	-0.31%
2018/03/21	10	30.45	10	30.70	30.50	0	4,818	0.00%
2018/03/19	0	0.00	5	30.34	30.35	-5	5,214	-0.10%
2018/03/15	5	30.90	0	0.00	30.80	5	5,355	0.09%
2018/03/14	0	0.00	10	30.48	30.70	-10	5,500	-0.18%
2018/03/09	0	0.00	1	30.05	29.80	-1	5,995	-0.02%
2018/03/08	5	29.70	2	29.85	29.70	3	6,287	0.05%
2018/03/06	2	29.78	1	30.15	29.90	1	7,139	0.01%
2018/03/01	0	0.00	4	29.75	30.05	-4	9,335	-0.04%
2018/02/27	15	30.06	6	29.52	29.55	9	9,780	0.09%
2018/02/26	1	29.45	0	0.00	29.25	1	10,582	0.01%
2018/02/09	0	0.00	30	26.25	26.60	-30	11,170	-0.27%
2018/02/07	0	0.00	10	27.80	27.65	-10	11,184	-0.09%
2018/02/06	0	0.00	4	27.80	27.00	-4	11,193	-0.04%
2018/01/31	2	30.80	2	31.00	30.95	0	11,212	0.00%
2018/01/29	2	30.90	12	30.91	30.90	-10	11,289	-0.09%
2018/01/17	0	0.00	4	30.70	30.60	-4	11,573	-0.03%
2018/01/16	0	0.00	1	30.95	30.95	-1	11,591	-0.01%
2018/01/12	2	30.70	0	0.00	30.65	2	11,600	0.02%
2018/01/08	0	0.00	3	31.45	31.00	-3	11,802	-0.03%
2018/01/04	1	32.70	0	0.00	32.20	1	11,692	0.01%
2018/01/03	1	33.00	0	0.00	32.55	1	11,661	0.01%
2018/01/02	1	32.65	0	0.00	33.50	1	11,490	0.01%