泰鼎-KY (4927)-美商高盛券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
39.65
漲跌
▲0.45
漲幅
+1.15%
成交量
266張
產業
上市電子零組件類股▲3.88%
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	5	39.80	27	39.69	39.65	-22	680	-3.23%
2024/04/23	11	39.08	11	39.13	39.20	0	682	0.00%
2024/04/22	9	38.73	37	38.62	38.55	-28	683	-4.10%
2024/04/19	2	38.73	51	38.60	38.40	-49	681	-7.19%
2024/04/18	1	39.25	20	39.34	39.50	-19	670	-2.83%
2024/04/17	53	39.18	1	38.55	39.75	52	670	7.75%
2024/04/16	1	38.25	47	38.21	38.05	-46	667	-6.89%
2024/04/15	29	40.07	1	39.75	39.65	28	654	4.28%
2024/04/12	0	0.00	40	39.41	39.35	-40	649	-6.16%
2024/04/11	2	39.83	22	39.70	39.75	-20	643	-3.11%
2024/04/10	24	39.95	28	40.07	40.00	-4	641	-0.62%
2024/04/09	31	39.98	2	40.00	39.90	29	636	4.56%
2024/04/08	18	39.31	19	39.12	39.50	-1	629	-0.16%
2024/04/03	42	39.03	18	39.01	39.00	24	621	3.86%
2024/04/02	1	39.35	58	39.61	39.35	-57	612	-9.31%
2024/04/01	27	40.64	0	0.00	40.25	27	594	4.55%
2024/03/29	63	40.05	1	39.90	40.35	62	585	10.58%
2024/03/28	17	40.16	5	40.20	40.10	12	566	2.12%
2024/03/27	0	0.00	3	40.65	40.60	-3	552	-0.54%
2024/03/26	17	41.54	15	41.16	40.70	2	545	0.37%
2024/03/25	30	42.04	5	41.92	42.20	25	534	4.68%
2024/03/22	76	41.52	1	41.30	41.65	75	528	14.19%
2024/03/21	89	41.50	1	41.60	41.55	88	520	16.90%
2024/03/20	24	41.17	11	41.02	41.00	13	519	2.50%
2024/03/19	30	41.18	8	41.18	41.15	22	515	4.27%
2024/03/18	59	41.12	3	40.95	41.70	56	504	11.09%
2024/03/15	33	40.72	3	40.70	40.45	30	486	6.16%
2024/03/14	117	41.01	15	40.59	41.25	102	474	21.49%	大買/鉅額交易
2024/03/13	64	40.61	35	40.63	40.20	29	459	6.32%
2024/03/12	100	42.53	10	42.28	42.15	90	426	21.10%
2024/03/11	149	42.98	36	42.75	42.65	113	397	28.46%	大買/鉅額交易
2024/03/08	117	42.71	8	43.01	42.35	109	378	28.78%	大買/鉅額交易
2024/03/07	13	43.88	42	44.26	43.60	-29	358	-8.10%
2024/03/06	10	43.52	69	43.82	43.75	-59	336	-17.54%
2024/03/05	79	43.56	9	44.05	42.90	70	301	23.24%
2024/03/04	15	44.73	3	45.05	44.65	12	272	4.40%
2024/03/01	8	45.66	7	45.75	45.45	1	258	0.39%
2024/02/29	5	46.15	15	45.82	45.90	-10	244	-4.08%
2024/02/27	1	46.85	7	47.27	46.80	-6	224	-2.67%
2024/02/26	6	47.35	13	47.63	47.40	-7	224	-3.12%
2024/02/23	6	49.00	15	49.31	48.80	-9	218	-4.12%
2024/02/22	0	0.00	2	49.98	49.75	-2	223	-0.90%
2024/02/21	0	0.00	2	50.15	49.90	-2	222	-0.90%
2024/02/20	24	50.04	17	49.74	49.70	7	222	3.14%
2024/02/19	5	50.28	0	0.00	50.40	5	220	2.27%
2024/02/16	0	0.00	13	49.82	49.90	-13	221	-5.87%
2024/02/15	3	48.68	2	47.88	49.65	1	221	0.45%
2024/02/05	2	46.83	5	46.96	47.00	-3	211	-1.42%
2024/02/02	5	47.50	0	0.00	47.30	5	213	2.34%
2024/02/01	4	47.34	0	0.00	47.30	4	214	1.87%
2024/01/31	5	47.41	3	47.68	47.40	2	214	0.93%
2024/01/30	0	0.00	2	48.55	47.85	-2	220	-0.91%
2024/01/29	3	48.73	1	48.35	48.60	2	226	0.88%
2024/01/26	4	48.44	0	0.00	48.35	4	236	1.69%
2024/01/25	4	48.50	5	48.67	48.40	-1	241	-0.41%
2024/01/24	7	48.83	0	0.00	48.70	7	247	2.83%
2024/01/23	7	48.89	4	48.60	48.50	3	255	1.18%
2024/01/22	4	48.28	0	0.00	48.35	4	273	1.46%
2024/01/19	11	48.15	0	0.00	48.05	11	290	3.79%
2024/01/18	0	0.00	11	47.47	47.90	-11	302	-3.64%
2024/01/17	0	0.00	1	47.90	47.65	-1	314	-0.32%
2024/01/16	1	48.75	15	48.64	48.40	-14	315	-4.44%
2024/01/15	3	48.70	1	49.35	49.30	2	317	0.63%
2024/01/12	0	0.00	1	48.85	48.85	-1	327	-0.30%
2024/01/11	4	48.71	5	48.92	48.70	-1	331	-0.30%
2024/01/10	1	48.90	3	49.00	48.85	-2	338	-0.59%
2024/01/09	2	49.70	1	49.70	49.70	1	343	0.29%
2024/01/08	2	50.10	0	0.00	49.85	2	347	0.58%
2024/01/05	17	50.07	1	49.85	49.85	16	350	4.57%
2024/01/04	9	49.75	1	49.75	49.75	8	351	2.28%
2024/01/03	5	50.06	1	50.20	50.20	4	360	1.11%
2024/01/02	4	50.18	2	50.30	50.50	2	405	0.49%
2023/12/29	2	50.15	1	50.20	50.40	1	407	0.25%
2023/12/28	2	49.98	0	0.00	50.00	2	407	0.49%
2023/12/27	2	49.95	2	49.83	49.95	0	409	0.00%
2023/12/26	2	49.35	0	0.00	49.20	2	415	0.48%
2023/12/25	2	49.50	0	0.00	49.25	2	418	0.48%
2023/12/21	0	0.00	1	49.95	49.80	-1	431	-0.23%
2023/12/20	2	49.78	3	49.75	49.80	-1	433	-0.23%
2023/12/19	2	49.65	5	49.63	49.70	-3	435	-0.69%
2023/12/18	1	50.30	1	50.90	50.20	0	438	0.00%
2023/12/15	43	51.00	0	0.00	50.80	43	444	9.68%
2023/12/14	3	50.53	0	0.00	50.30	3	441	0.68%
2023/12/13	0	0.00	1	50.20	50.10	-1	461	-0.22%
2023/12/11	7	50.37	1	50.90	50.40	6	483	1.24%
2023/12/08	5	50.44	6	50.35	50.70	-1	491	-0.20%
2023/12/07	1	49.80	4	50.19	49.60	-3	498	-0.60%
2023/12/06	5	50.82	4	50.68	50.50	1	511	0.20%
2023/12/05	47	50.60	3	50.33	50.80	44	519	8.47%
2023/12/04	5	50.56	21	50.82	50.50	-16	539	-2.97%
2023/12/01	5	51.04	33	51.10	51.10	-28	578	-4.84%
2023/11/30	33	50.46	3	50.50	50.50	30	594	5.05%
2023/11/29	30	50.58	0	0.00	50.40	30	612	4.90%
2023/11/28	13	49.81	6	49.72	49.90	7	618	1.13%
2023/11/27	9	49.50	14	49.54	49.15	-5	631	-0.79%
2023/11/24	2	50.10	3	50.07	50.10	-1	653	-0.15%
2023/11/22	2	49.80	12	49.93	49.90	-10	650	-1.54%
2023/11/21	1	49.85	1	50.10	50.10	0	650	0.00%
2023/11/20	2	48.98	1	48.60	49.05	1	647	0.15%
2023/11/17	5	48.88	13	48.64	48.60	-8	650	-1.23%
2023/11/16	2	48.78	25	48.55	48.65	-23	657	-3.50%
2023/11/15	43	48.03	6	47.97	48.10	37	664	5.57%
2023/11/14	1	46.90	36	46.78	46.75	-35	668	-5.24%
2023/11/13	13	47.30	18	47.30	47.30	-5	675	-0.74%
2023/11/10	13	46.54	54	46.61	46.55	-41	678	-6.04%
2023/11/09	1	47.20	53	47.27	47.15	-52	706	-7.36%
2023/11/08	4	48.11	3	48.13	48.05	1	737	0.14%
2023/11/07	3	48.75	52	48.45	48.00	-49	742	-6.60%
2023/11/06	1	48.95	71	49.43	49.65	-70	744	-9.40%
2023/11/03	10	48.06	33	48.55	48.60	-23	745	-3.09%
2023/11/02	15	47.03	43	46.92	46.90	-28	749	-3.74%
2023/11/01	9	46.12	55	45.92	45.60	-46	760	-6.05%
2023/10/31	3	47.95	59	47.38	46.65	-56	758	-7.38%
2023/10/30	11	47.28	78	47.46	47.50	-67	772	-8.67%
2023/10/27	9	47.34	33	47.05	46.85	-24	768	-3.12%
2023/10/26	0	0.00	26	48.23	47.90	-26	764	-3.40%
2023/10/25	4	49.34	18	49.23	49.10	-14	759	-1.84%
2023/10/24	8	50.29	26	50.00	49.90	-18	754	-2.39%
2023/10/23	7	50.52	16	50.52	50.80	-9	758	-1.19%
2023/10/20	0	0.00	32	50.12	49.95	-32	762	-4.20%
2023/10/19	1	51.60	14	51.51	51.50	-13	756	-1.72%
2023/10/18	3	51.77	37	51.89	51.60	-34	767	-4.43%
2023/10/17	7	53.01	13	52.82	52.80	-6	764	-0.79%
2023/10/16	1	52.40	7	52.49	52.20	-6	780	-0.77%
2023/10/13	1	53.30	10	52.92	52.80	-9	797	-1.13%
2023/10/12	4	53.50	12	53.43	53.50	-8	821	-0.97%
2023/10/11	2	53.00	41	52.70	52.50	-39	842	-4.63%
2023/10/06	18	53.50	283	53.21	52.70	-265	861	-30.75%	大賣/鉅額交易
2023/10/05	17	57.46	27	57.02	56.70	-10	833	-1.20%
2023/10/04	1	56.50	15	56.69	57.00	-14	850	-1.65%
2023/10/03	0	0.00	31	57.24	57.20	-31	866	-3.58%
2023/10/02	7	57.66	15	57.67	57.80	-8	890	-0.90%
2023/09/28	13	56.33	6	56.33	56.30	7	946	0.74%
2023/09/27	1	56.00	55	55.38	55.00	-54	1,018	-5.30%
2023/09/26	1	56.60	21	56.95	56.60	-20	1,135	-1.76%
2023/09/25	0	0.00	7	57.56	57.30	-7	1,169	-0.60%
2023/09/22	4	56.75	48	56.75	56.80	-44	1,182	-3.72%
2023/09/21	1	57.00	4	56.85	56.90	-3	1,188	-0.25%
2023/09/20	1	57.30	54	57.55	57.10	-53	1,187	-4.46%
2023/09/19	1	58.60	23	58.47	58.50	-22	1,193	-1.84%
2023/09/18	5	58.30	50	58.01	58.00	-45	1,194	-3.77%
2023/09/15	16	57.06	55.1	57.02	57.50	-39.1	1,178	-3.32%
2023/09/14	29	56.54	4	56.75	56.80	25	1,187	2.11%
2023/09/13	25	55.15	21	54.91	55.20	4	1,181	0.34%
2023/09/12	33	54.92	1	55.20	54.70	32	1,182	2.71%
2023/09/11	6	55.37	9	55.39	55.10	-3	1,192	-0.25%
2023/09/08	17	56.24	19	56.03	56.60	-2	1,201	-0.17%
2023/09/07	160	56.73	3	57.00	56.10	157	1,204	13.04%	大買/鉅額交易
2023/09/06	17	58.19	124	56.86	57.00	-107	1,200	-8.91%	大賣/鉅額交易
2023/09/05	142	59.57	30	59.90	60.10	112	1,176	9.52%	大買/鉅額交易
2023/09/04	52	58.82	4	59.03	58.80	48	1,174	4.09%
2023/09/01	12	57.84	0	0.00	57.70	12	1,180	1.02%
2023/08/31	29	57.24	20	57.22	57.10	9	1,245	0.72%
2023/08/30	7	57.09	196	56.67	56.60	-189	1,275	-14.82%	大賣/鉅額交易
2023/08/29	4	53.83	67	53.91	54.00	-63	1,264	-4.98%
2023/08/28	3	52.87	79	52.71	53.00	-76	1,275	-5.96%
2023/08/25	7	52.59	5	52.58	52.60	2	1,324	0.15%
2023/08/24	33	52.59	3	52.33	52.50	30	1,345	2.23%
2023/08/23	12	52.36	13	52.48	52.30	-1	1,377	-0.07%
2023/08/22	22	52.55	40	52.71	52.80	-18	1,386	-1.30%
2023/08/21	30	52.46	24	52.33	52.70	6	1,390	0.43%
2023/08/18	5	52.90	84	52.20	51.60	-79	1,391	-5.68%
2023/08/17	32	52.54	12	53.06	52.80	20	1,397	1.43%
2023/08/16	10	52.43	5	52.44	52.30	5	1,453	0.34%
2023/08/15	36	52.32	84	52.55	52.70	-48	1,466	-3.27%
2023/08/14	11	55.06	30	54.71	54.60	-19	1,451	-1.31%
2023/08/11	19	60.78	19	60.99	60.60	0	1,469	0.00%
2023/08/10	23	61.50	82	61.73	61.60	-59	1,478	-3.99%
2023/08/09	3	61.80	6	62.35	61.60	-3	1,472	-0.20%
2023/08/08	31	61.75	51	61.61	62.10	-20	1,469	-1.36%
2023/08/07	17	60.32	29	60.90	61.00	-12	1,463	-0.82%
2023/08/04	15	57.76	0	0.00	57.70	15	1,453	1.03%
2023/08/02	13	59.18	102	58.88	58.20	-89	1,450	-6.13%	大賣/
2023/08/01	106	61.61	26	61.29	61.40	80	1,449	5.52%	大買/
2023/07/31	70	62.79	23	62.10	62.00	47	1,445	3.25%
2023/07/28	0	0.00	44	62.45	62.40	-44	1,434	-3.07%
2023/07/27	36	62.89	18	62.66	63.10	18	1,432	1.26%
2023/07/26	0	0.00	45	62.60	61.90	-45	1,431	-3.14%
2023/07/25	29	63.56	18	63.67	63.40	11	1,429	0.77%
2023/07/24	26	62.60	39	63.25	62.60	-13	1,430	-0.91%
2023/07/21	3	63.13	122	63.75	63.20	-119	1,433	-8.30%	大賣/鉅額交易
2023/07/20	56	65.42	2	65.50	65.10	54	1,449	3.73%
2023/07/19	30	64.28	43	65.46	63.90	-13	1,450	-0.90%
2023/07/18	194	66.47	11	66.89	66.00	183	1,452	12.60%	大買/鉅額交易
2023/07/17	80	66.85	45	66.40	67.40	35	1,444	2.42%
2023/07/14	169	66.34	17	66.75	66.00	152	1,433	10.60%	大買/鉅額交易
2023/07/13	64	67.44	102	67.31	67.10	-38	1,439	-2.64%	大賣/
2023/07/12	12	66.98	70	66.77	67.00	-58	1,424	-4.07%
2023/07/11	101	67.21	21	67.24	66.90	80	1,426	5.61%	大買/
2023/07/10	46	66.22	149	66.15	66.00	-103	1,502	-6.86%	大賣/鉅額交易
2023/07/07	22	65.20	29	66.02	66.80	-7	1,574	-0.44%
2023/07/06	124	65.00	70	64.97	65.80	54	1,633	3.31%	大買/
2023/07/05	178	68.72	110	67.76	67.80	68	1,583	4.29%	大買/大賣/
2023/07/04	456	68.90	36	68.24	70.20	420	1,531	27.43%	大買/鉅額交易
2023/07/03	117	63.90	15	64.28	65.10	102	1,416	7.20%	大買/鉅額交易
2023/06/30	8	62.14	23	62.70	63.20	-15	1,386	-1.08%
2023/06/29	10	60.97	15	61.15	61.20	-5	1,386	-0.36%
2023/06/28	2	60.20	15	60.13	60.00	-13	1,381	-0.94%
2023/06/27	0	0.00	145	60.14	59.60	-145	1,384	-10.47%	大賣/鉅額交易
2023/06/26	1	61.30	49	61.16	61.10	-48	1,385	-3.47%
2023/06/21	1	61.20	25	61.33	61.20	-24	1,385	-1.73%
2023/06/20	29	60.76	49	61.04	60.80	-20	1,387	-1.44%
2023/06/19	6	62.18	48	61.99	61.70	-42	1,379	-3.04%
2023/06/16	2	62.90	42	62.62	62.30	-40	1,377	-2.90%
2023/06/15	28	63.06	11	63.15	63.10	17	1,374	1.24%
2023/06/14	226	62.44	2	62.40	62.20	224	1,365	16.41%	大買/鉅額交易
2023/06/13	70	64.07	18	64.01	63.50	52	1,352	3.84%
2023/06/12	93	63.84	5	64.18	64.20	88	1,356	6.49%
2023/06/09	3	64.17	1	64.20	64.10	2	1,352	0.15%
2023/06/08	79	64.87	0	0.00	64.70	79	1,344	5.88%
2023/06/07	6	64.43	69	64.40	64.70	-63	1,344	-4.69%
2023/06/06	56	65.01	63	64.60	64.80	-7	1,326	-0.53%
2023/06/05	63	62.79	7	63.81	63.80	56	1,275	4.39%
2023/06/02	13	61.87	6	62.00	61.70	7	1,245	0.56%
2023/06/01	68	62.60	92	62.42	62.20	-24	1,257	-1.91%
2023/05/31	33	62.77	32	62.74	63.00	1	1,256	0.08%
2023/05/30	165	61.61	4	61.68	61.80	161	1,214	13.26%	大買/鉅額交易
2023/05/29	293	61.04	7	61.16	60.80	286	1,232	23.21%	大買/鉅額交易
2023/05/26	93	61.07	3	61.43	60.80	90	1,213	7.42%
2023/05/25	102	61.65	0	0.00	61.30	102	1,216	8.39%	大買/鉅額交易
2023/05/24	79	61.13	8	61.48	61.50	71	1,235	5.75%
2023/05/23	52	61.30	4	61.50	61.40	48	1,262	3.80%
2023/05/22	231	61.55	13	61.62	61.50	218	1,318	16.53%	大買/鉅額交易
2023/05/19	71	59.88	1	60.00	59.60	70	1,270	5.51%
2023/05/18	33	59.67	0	0.00	59.10	33	1,261	2.62%
2023/05/17	20	59.07	51	59.45	59.70	-31	1,244	-2.49%
2023/05/16	62	56.65	2	57.05	57.20	60	1,197	5.01%
2023/05/15	53	55.77	0	0.00	55.60	53	1,190	4.45%
2023/05/12	23	55.66	2	55.55	55.50	21	1,198	1.75%
2023/05/11	10	55.31	17	55.40	55.10	-7	1,200	-0.58%
2023/05/10	0	0.00	16	55.08	55.90	-16	1,203	-1.33%
2023/05/09	7	55.00	34	55.01	54.90	-27	1,220	-2.21%
2023/05/08	24	54.32	51	54.67	55.30	-27	1,226	-2.20%
2023/05/05	13	54.69	17	54.69	54.50	-4	1,221	-0.33%
2023/05/04	21	54.37	5	54.30	54.40	16	1,241	1.29%
2023/05/03	20	54.32	0	0.00	54.20	20	1,251	1.60%
2023/05/02	54	55.16	3	55.30	54.90	51	1,263	4.04%
2023/04/28	13	54.79	6	55.02	55.10	7	1,269	0.55%
2023/04/27	8	54.33	60	54.34	54.30	-52	1,263	-4.12%
2023/04/26	57	53.88	89	53.87	54.30	-32	1,256	-2.55%
2023/04/25	111	54.56	125	54.76	53.90	-14	1,252	-1.12%	大買/大賣/
2023/04/24	41	56.45	49	56.60	56.20	-8	1,227	-0.65%
2023/04/21	46	56.97	47	57.20	56.70	-1	1,227	-0.08%
2023/04/20	21	58.92	7	58.89	58.40	14	1,207	1.16%
2023/04/19	45	60.47	1	60.00	59.80	44	1,203	3.65%
2023/04/18	90	61.14	21	61.18	60.40	69	1,192	5.79%
2023/04/17	22	61.29	61	61.14	61.40	-39	1,171	-3.33%
2023/04/14	37	61.79	36	61.82	61.70	1	1,163	0.09%
2023/04/13	40	61.71	178	62.58	61.50	-138	1,151	-11.98%	大賣/鉅額交易
2023/04/12	16	62.24	113	62.57	63.60	-97	1,060	-9.14%	大賣/
2023/04/11	66	60.57	15	62.07	62.10	51	976	5.23%
2023/04/10	54	59.34	4	59.33	59.00	50	898	5.57%
2023/04/07	20	60.44	64	60.12	59.80	-44	893	-4.93%
2023/04/06	38	59.48	7	59.77	60.10	31	873	3.55%
2023/03/31	30	59.41	0	0.00	59.20	30	868	3.46%
2023/03/30	41	59.13	7	59.20	59.20	34	867	3.92%
2023/03/29	7	59.63	16	59.42	59.60	-9	860	-1.05%
2023/03/28	20	59.69	11	59.58	59.80	9	878	1.02%
2023/03/27	53	60.24	5	60.60	60.40	48	880	5.45%
2023/03/24	21	59.60	2	59.10	59.80	19	893	2.13%
2023/03/23	98	59.25	21	59.26	59.40	77	897	8.58%
2023/03/22	72	58.89	3	58.83	58.90	69	904	7.63%
2023/03/21	41	58.21	1	58.20	58.20	40	911	4.39%
2023/03/20	23	57.55	5	57.80	57.70	18	924	1.95%
2023/03/17	26	56.76	6	56.97	57.10	20	930	2.15%
2023/03/16	43	56.02	24	55.72	56.00	19	932	2.04%
2023/03/15	27	56.82	5	56.72	56.50	22	950	2.31%
2023/03/14	42	57.35	13	57.60	57.00	29	982	2.95%
2023/03/13	26	58.27	22	58.11	58.60	4	996	0.40%
2023/03/10	41	59.34	18	59.03	59.00	23	1,031	2.23%
2023/03/09	16	61.55	5	61.24	60.80	11	1,055	1.04%
2023/03/08	37	61.73	0	0.00	61.20	37	1,091	3.39%
2023/03/07	12	62.49	2	62.55	62.30	10	1,128	0.89%
2023/03/06	128	61.58	16	61.54	61.90	112	1,232	9.09%	大買/鉅額交易
2023/03/03	15	59.36	4	59.28	59.40	11	1,250	0.88%
2023/03/02	12	58.26	20	58.40	58.40	-8	1,318	-0.61%
2023/03/01	26	58.47	124	58.13	58.70	-98	1,338	-7.32%	大賣/
2023/02/24	17	61.36	18	62.07	61.10	-1	1,335	-0.07%
2023/02/23	9	62.84	64	62.33	62.80	-55	1,332	-4.13%
2023/02/22	18	62.99	35	63.14	62.30	-17	1,384	-1.23%
2023/02/21	2	63.85	21	64.23	64.50	-19	1,383	-1.37%
2023/02/20	9	64.96	82	62.80	64.90	-73	1,384	-5.27%
2023/02/17	26	60.72	15	61.45	61.60	11	1,339	0.82%
2023/02/16	43	60.28	10	60.04	60.30	33	1,354	2.44%
2023/02/15	16	59.46	6	59.40	59.40	10	1,470	0.68%
2023/02/14	5	59.40	67	59.47	59.30	-62	1,502	-4.13%
2023/02/13	6	58.98	9	59.28	59.60	-3	1,553	-0.19%
2023/02/10	22	59.23	9	59.24	59.00	13	1,645	0.79%
2023/02/09	5	60.04	4	60.08	60.00	1	1,678	0.06%
2023/02/08	4	60.48	39	60.62	60.40	-35	1,761	-1.99%
2023/02/07	28	60.43	12	60.78	60.60	16	1,818	0.88%
2023/02/06	9	59.94	2	59.80	59.80	7	1,853	0.38%
2023/02/03	14	59.82	21	60.07	59.80	-7	1,867	-0.37%
2023/02/02	24	59.47	46	59.98	60.20	-22	1,864	-1.18%
2023/02/01	3	58.13	13	58.18	59.20	-10	1,846	-0.54%
2023/01/31	8	58.36	70	58.28	58.10	-62	1,855	-3.34%
2023/01/30	7	56.60	2	56.45	56.70	5	1,860	0.27%
2023/01/17	11	55.06	3	55.13	55.00	8	1,870	0.43%
2023/01/16	4	54.75	12	54.65	54.60	-8	1,908	-0.42%
2023/01/13	21	55.25	35	55.27	54.80	-14	1,930	-0.73%
2023/01/12	5	55.76	27	55.83	55.70	-22	1,962	-1.12%
2023/01/11	33	55.92	17	56.14	56.20	16	2,051	0.78%
2023/01/10	24	55.14	2	55.15	55.20	22	2,092	1.05%
2023/01/09	55	55.01	13	54.88	54.90	42	2,110	1.99%
2023/01/06	14	54.04	9	53.43	54.10	5	2,123	0.24%
2023/01/05	53	53.94	7	54.07	53.80	46	2,158	2.13%
2023/01/04	51	53.60	24	53.61	53.50	27	2,166	1.25%
2023/01/03	19	53.29	12	53.09	53.60	7	2,201	0.32%
2022/12/30	37	53.17	14	53.27	53.30	23	2,215	1.04%
2022/12/29	8	53.04	35	53.00	53.30	-27	2,240	-1.20%
2022/12/28	0	0.00	50	54.29	53.60	-50	2,268	-2.20%
2022/12/27	5	54.94	28	54.95	54.90	-23	2,280	-1.01%
2022/12/26	8	54.70	10	54.60	54.60	-2	2,288	-0.09%
2022/12/23	9	54.39	58	54.13	54.50	-49	2,306	-2.12%
2022/12/22	5	54.90	39	55.02	54.90	-34	2,315	-1.47%
2022/12/21	8	54.65	41	54.80	54.60	-33	2,345	-1.41%
2022/12/20	36	55.09	26	55.28	55.10	10	2,360	0.42%
2022/12/19	8	57.00	5	57.00	56.70	3	2,384	0.13%
2022/12/16	14	57.83	46	57.55	57.50	-32	2,412	-1.33%
2022/12/15	3	59.90	31	59.55	58.90	-28	2,412	-1.16%
2022/12/14	0	0.00	9	59.78	59.80	-9	2,416	-0.37%
2022/12/13	39	58.83	46	58.84	59.20	-7	2,423	-0.29%
2022/12/12	45	58.87	9	58.52	59.50	36	2,431	1.48%
2022/12/09	18	58.78	49	58.85	58.70	-31	2,452	-1.26%
2022/12/08	3	58.77	45	58.55	58.50	-42	2,507	-1.67%
2022/12/07	68	58.83	56	59.46	58.50	12	2,530	0.47%
2022/12/06	269	59.98	64	59.69	59.50	205	2,550	8.04%	大買/鉅額交易
2022/12/05	74	60.86	1	60.60	61.00	73	2,535	2.88%
2022/12/02	120	61.02	51	60.71	60.80	69	2,533	2.72%	大買/
2022/12/01	135	60.42	3	60.23	60.10	132	2,520	5.24%	大買/鉅額交易
2022/11/30	4	59.65	84	59.84	59.90	-80	2,559	-3.13%
2022/11/29	8	59.29	479	59.05	59.50	-471	2,584	-18.22%	大賣/鉅額交易
2022/11/28	358	59.94	73	59.20	59.30	285	2,579	11.05%	大買/鉅額交易
2022/11/25	15	57.07	191	57.87	57.00	-176	2,496	-7.05%	大賣/鉅額交易
2022/11/24	50	57.49	224	56.79	58.40	-174	2,494	-6.97%	大賣/鉅額交易
2022/11/23	112	56.50	87	56.14	56.60	25	2,496	1.00%	大買/
2022/11/22	146	55.35	71	55.38	55.80	75	2,503	3.00%	大買/
2022/11/21	74	54.87	24	54.69	54.30	50	2,511	1.99%
2022/11/18	45	56.31	225	56.45	55.30	-180	2,529	-7.11%	大賣/鉅額交易
2022/11/17	62	55.72	13	55.75	55.90	49	2,533	1.93%
2022/11/16	81	55.71	10	54.66	55.20	71	2,568	2.76%
2022/11/15	211	54.43	4	54.43	54.80	207	2,672	7.75%	大買/鉅額交易
2022/11/14	149	53.33	6	53.45	54.20	143	2,894	4.94%	大買/鉅額交易
2022/11/11	177	53.97	654	53.67	53.10	-477	2,889	-16.51%	大買/大賣/鉅額交易
2022/11/10	55	55.19	95	55.36	55.10	-40	2,772	-1.44%
2022/11/09	134	55.67	124	55.74	55.90	10	2,749	0.36%	大買/大賣/
2022/11/08	212	54.73	196	54.88	54.40	16	2,707	0.59%	大買/大賣/
2022/11/07	79	53.59	56	53.04	53.50	23	2,618	0.88%
2022/11/04	5	53.36	389	53.19	53.50	-384	2,589	-14.83%	大賣/鉅額交易
2022/11/03	78	52.36	164	52.47	53.10	-86	2,522	-3.41%	大賣/
2022/11/02	154	52.25	160	51.99	51.90	-6	2,493	-0.24%	大買/大賣/
2022/11/01	34	50.42	2	50.45	50.70	32	2,461	1.30%
2022/10/31	95	49.34	1	49.40	49.40	94	2,456	3.83%
2022/10/28	35	48.78	52	48.46	48.30	-17	2,476	-0.69%
2022/10/27	102	49.12	12	49.01	49.35	90	2,476	3.63%	大買/
2022/10/26	22	49.46	127	49.15	48.20	-105	2,471	-4.25%	大賣/鉅額交易
2022/10/25	48	50.13	48	50.09	50.00	0	2,459	0.00%
2022/10/24	27	52.15	75	51.49	51.00	-48	2,442	-1.97%
2022/10/21	220	50.77	31	50.63	50.30	189	2,409	7.84%	大買/鉅額交易
2022/10/20	17	50.51	138	50.16	50.30	-121	2,390	-5.06%	大賣/鉅額交易
2022/10/19	54	52.50	259	52.76	51.60	-205	2,364	-8.67%	大賣/鉅額交易
2022/10/18	68	51.10	11	50.91	51.50	57	2,275	2.50%
2022/10/17	87	48.19	22	47.91	49.45	65	2,245	2.90%
2022/10/14	170	48.46	3	48.95	49.15	167	2,239	7.46%	大買/鉅額交易
2022/10/13	31	47.76	84	47.73	46.25	-53	2,233	-2.37%
2022/10/12	59	49.33	20	49.27	49.55	39	2,202	1.77%
2022/10/11	1	49.05	468	49.43	48.85	-467	2,200	-21.22%	大賣/鉅額交易
2022/10/07	120	52.94	36	52.76	52.60	84	2,173	3.86%	大買/
2022/10/06	71	52.41	163	52.13	52.20	-92	2,177	-4.22%	大賣/
2022/10/05	93	52.22	35	51.92	51.70	58	2,183	2.66%
2022/10/04	120	50.95	18	51.11	51.40	102	2,170	4.70%	大買/鉅額交易
2022/10/03	164	49.43	22	49.28	49.80	142	2,161	6.57%	大買/鉅額交易
2022/09/30	119	49.12	35	48.84	49.80	84	2,167	3.87%	大買/
2022/09/29	37	50.17	35	50.08	49.80	2	2,182	0.09%
2022/09/28	41	50.60	177	50.46	49.50	-136	2,208	-6.16%	大賣/鉅額交易
2022/09/27	81	51.74	39	52.29	53.60	42	2,273	1.85%
2022/09/26	87	51.80	208	52.53	51.30	-121	2,288	-5.29%	大賣/鉅額交易
2022/09/23	51	54.54	222	54.55	54.60	-171	2,271	-7.53%	大賣/鉅額交易
2022/09/22	106	55.87	130	55.84	55.70	-24	2,257	-1.06%	大買/大賣/
2022/09/21	11	57.20	38	56.99	56.80	-27	2,245	-1.20%
2022/09/20	54	57.45	153	57.38	57.80	-99	2,247	-4.41%	大賣/
2022/09/19	2	58.45	127	57.64	57.30	-125	2,247	-5.56%	大賣/鉅額交易
2022/09/16	20.1	59.33	317	59.49	58.90	-296.9	2,240	-13.25%	大賣/鉅額交易
2022/09/15	355	59.77	82	59.86	60.30	273	2,236	12.21%	大買/鉅額交易
2022/09/14	20	57.95	334	57.65	58.00	-314	2,206	-14.23%	大賣/鉅額交易
2022/09/13	336	59.12	151	59.00	58.90	185	2,210	8.37%	大買/大賣/鉅額交易
2022/09/12	104	57.76	35	57.78	58.00	69	2,208	3.12%	大買/
2022/09/08	53	57.38	65	57.12	57.70	-12	2,238	-0.54%
2022/09/07	16	56.71	137	56.91	56.60	-121	2,244	-5.39%	大賣/鉅額交易
2022/09/06	229	59.85	219	58.65	58.10	10	2,278	0.44%	大買/大賣/
2022/09/05	2	58.20	310	58.07	57.80	-308	2,240	-13.74%	大賣/鉅額交易
2022/09/02	92	61.04	239	61.15	60.90	-147	2,251	-6.53%	大賣/鉅額交易
2022/09/01	19	60.62	45	60.10	60.50	-26	2,218	-1.17%
2022/08/31	53	61.46	288	61.19	61.80	-235	2,218	-10.59%	大賣/鉅額交易
2022/08/30	501	61.25	250	61.10	61.10	251	2,198	11.42%	大買/大賣/鉅額交易
2022/08/29	74	58.75	134	58.48	59.20	-60	2,140	-2.80%	大賣/
2022/08/26	136	60.35	124	60.31	60.60	12	2,130	0.56%	大買/大賣/
2022/08/25	41	59.05	89	59.45	59.00	-48	2,116	-2.27%
2022/08/24	31	59.09	294	59.95	58.90	-263	2,111	-12.45%	大賣/鉅額交易
2022/08/23	38	61.02	466	60.96	60.90	-428	2,081	-20.56%	大賣/鉅額交易
2022/08/22	639	63.97	535	62.91	62.80	104	2,037	5.10%	大買/大賣/鉅額交易
2022/08/19	73	61.93	1,093	61.56	62.30	-1,020	1,915	-53.25%	大賣/鉅額交易
2022/08/18	39	60.17	51	60.70	61.90	-12	1,693	-0.71%
2022/08/17	35	56.40	124	56.42	56.30	-89	1,708	-5.21%	大賣/
2022/08/16	46	57.06	63	57.43	56.80	-17	1,730	-0.98%
2022/08/15	14	57.66	216	58.20	58.20	-202	1,729	-11.68%	大賣/鉅額交易
2022/08/12	45	56.76	46	56.53	56.80	-1	1,730	-0.06%
2022/08/11	2	56.10	147	56.02	55.80	-145	1,787	-8.11%	大賣/鉅額交易
2022/08/10	181	55.23	21	55.50	55.90	160	1,807	8.85%	大買/鉅額交易
2022/08/09	336	55.01	27	54.86	55.70	309	1,793	17.23%	大買/鉅額交易
2022/08/08	191	55.27	141	54.61	56.00	50	1,771	2.82%	大買/大賣/
2022/08/05	80	56.59	18	56.57	56.70	62	1,759	3.52%
2022/08/04	404	55.31	6	55.48	55.70	398	1,760	22.61%	大買/鉅額交易
2022/08/03	176	56.78	15	56.93	56.60	161	1,760	9.15%	大買/鉅額交易
2022/08/02	111	57.55	40	57.67	57.70	71	1,791	3.96%	大買/
2022/08/01	5	59.88	27	59.90	59.70	-22	1,819	-1.21%
2022/07/29	88	60.94	15	60.87	61.00	73	1,859	3.93%
2022/07/28	37	60.85	16	60.46	60.80	21	1,940	1.08%
2022/07/27	31	61.10	6	60.87	61.30	25	1,973	1.27%
2022/07/26	61	61.49	10	61.34	61.10	51	1,980	2.58%
2022/07/25	62	63.06	10	63.08	63.10	52	1,990	2.61%
2022/07/22	78	63.75	31	63.90	63.30	47	1,996	2.35%
2022/07/21	192	63.63	58	63.52	64.20	134	2,010	6.66%	大買/鉅額交易
2022/07/20	39	63.79	20	63.81	63.40	19	2,054	0.92%
2022/07/19	59	62.55	31	62.70	62.30	28	2,122	1.32%
2022/07/18	136	63.18	7	63.20	63.00	129	2,292	5.63%	大買/鉅額交易
2022/07/15	131	62.17	32	62.41	62.50	99	2,303	4.30%	大買/
2022/07/14	125	60.60	133	61.38	62.30	-8	2,321	-0.34%	大買/大賣/
2022/07/13	61	59.27	432	60.18	59.00	-371	2,314	-16.03%	大賣/鉅額交易
2022/07/12	128	60.51	113	60.70	60.50	15	2,295	0.65%	大買/大賣/
2022/07/11	89	62.37	112	62.33	62.20	-23	2,306	-1.00%	大賣/
2022/07/08	122	65.69	33	65.55	65.80	89	2,316	3.84%	大買/
2022/07/07	175	62.61	172	63.53	64.30	3	2,330	0.13%	大買/大賣/
2022/07/06	321	63.24	202	62.65	61.80	119	2,326	5.11%	大買/大賣/鉅額交易
2022/07/05	551	62.72	227	64.66	64.70	324	2,343	13.83%	大買/大賣/鉅額交易
2022/07/04	49	66.09	93	66.24	66.40	-44	2,278	-1.93%
2022/07/01	98	67.35	103	68.31	65.60	-5	2,296	-0.22%	大賣/
2022/06/30	43	70.00	39	70.57	69.30	4	2,309	0.17%
2022/06/29	29	72.17	42	71.84	72.10	-13	2,376	-0.55%
2022/06/28	7	72.96	144	72.91	72.60	-137	2,469	-5.55%	大賣/鉅額交易
2022/06/27	27	74.06	88	74.35	74.00	-61	2,560	-2.38%
2022/06/24	24	72.57	35	72.15	72.30	-11	2,610	-0.42%
2022/06/23	164	70.75	7	72.11	71.70	157	2,678	5.86%	大買/鉅額交易
2022/06/22	30	72.58	184	73.15	71.40	-154	2,769	-5.56%	大賣/鉅額交易
2022/06/21	45	73.56	7	73.23	74.20	38	2,922	1.30%
2022/06/20	41	73.24	157	73.99	72.90	-116	3,030	-3.83%	大賣/鉅額交易
2022/06/17	261	72.20	60	73.29	74.00	201	3,136	6.41%	大買/鉅額交易
2022/06/16	82	75.74	50	75.86	74.50	32	3,133	1.02%
2022/06/15	125	76.34	75	76.62	75.70	50	3,125	1.60%	大買/
2022/06/14	54	78.84	166	78.85	78.50	-112	3,095	-3.62%	大賣/鉅額交易
2022/06/13	468	79.61	11	79.75	79.70	457	3,072	14.87%	大買/鉅額交易
2022/06/10	104	83.37	53	83.20	83.20	51	3,034	1.68%	大買/
2022/06/09	12	84.28	14	84.32	83.90	-2	3,029	-0.07%
2022/06/08	23	86.23	89	85.87	85.50	-66	3,016	-2.19%
2022/06/07	36	87.42	24	86.76	86.40	12	3,054	0.39%
2022/06/06	17	86.36	17	86.71	86.30	0	3,077	0.00%
2022/06/02	17	88.23	44	88.41	88.10	-27	3,112	-0.87%
2022/06/01	2	90.30	15	91.04	89.80	-13	3,228	-0.40%
2022/05/31	79	90.65	119	90.58	91.20	-40	3,297	-1.21%	大賣/
2022/05/30	17	87.72	14	87.76	87.60	3	3,379	0.09%
2022/05/27	2	87.45	36	87.85	87.20	-34	3,390	-1.00%
2022/05/26	9	88.43	25	88.64	88.10	-16	3,408	-0.47%
2022/05/25	81	87.87	100	88.26	88.60	-19	3,438	-0.55%
2022/05/24	9	89.69	34	90.10	88.60	-25	3,449	-0.72%
2022/05/23	13	93.02	15	92.46	91.70	-2	3,458	-0.06%
2022/05/20	65	92.91	25	92.85	92.90	40	3,490	1.15%
2022/05/19	61	91.17	41	90.54	91.70	20	3,504	0.57%
2022/05/18	15	94.33	7	94.41	94.00	8	3,484	0.23%
2022/05/17	18	94.39	16	94.21	94.40	2	3,498	0.06%
2022/05/16	32	93.92	35	94.06	93.70	-3	3,553	-0.08%
2022/05/13	13	93.09	47	93.29	93.00	-34	3,578	-0.95%
2022/05/12	27	93.43	73	94.65	92.80	-46	3,665	-1.26%
2022/05/11	9	94.51	65	95.76	96.20	-56	3,722	-1.50%
2022/05/10	20	96.91	258	95.76	95.20	-238	3,762	-6.33%	大賣/鉅額交易
2022/05/09	23	97.73	128	99.22	97.20	-105	3,928	-2.67%	大賣/鉅額交易
2022/05/06	19	100.66	94	100.39	99.70	-75	4,134	-1.81%
2022/05/05	214	103.84	103	102.20	104.00	111	4,176	2.66%	大買/大賣/鉅額交易
2022/05/04	92	99.97	46	99.87	100.00	46	4,157	1.11%
2022/05/03	14	96.85	2	96.65	97.20	12	4,206	0.29%
2022/04/29	19	95.52	21	95.77	95.40	-2	4,268	-0.05%
2022/04/28	48	93.95	3	94.27	93.90	45	4,311	1.04%
2022/04/27	74	93.62	34	93.04	94.00	40	4,363	0.92%
2022/04/26	55	93.29	208	92.35	94.30	-153	4,393	-3.48%	大賣/鉅額交易
2022/04/25	61	92.23	299	94.01	94.80	-238	4,461	-5.33%	大賣/鉅額交易
2022/04/22	17	98.82	97	99.06	94.50	-80	4,492	-1.78%
2022/04/21	16	104.78	72	104.82	105.00	-56	4,436	-1.26%
2022/04/20	49	103.93	8	104.81	105.00	41	4,574	0.90%
2022/04/19	3	102.00	10	101.90	102.50	-7	4,680	-0.15%
2022/04/18	57	99.85	39	99.91	99.60	18	4,803	0.37%
2022/04/15	10	100.13	22	101.88	99.40	-12	4,935	-0.24%
2022/04/14	30	103.62	19	103.42	103.50	11	5,053	0.22%
2022/04/13	31	102.32	20	101.90	103.50	11	5,261	0.21%
2022/04/12	14	99.26	76	100.09	102.00	-62	5,471	-1.13%
2022/04/11	201	99.25	40	99.20	98.80	161	5,549	2.90%	大買/鉅額交易
2022/04/08	0	0.00	52	101.63	101.00	-52	5,619	-0.93%
2022/04/07	16	103.25	134	102.16	102.00	-118	5,729	-2.06%	大賣/鉅額交易
2022/04/06	19	102.55	161	102.68	103.00	-142	5,870	-2.42%	大賣/鉅額交易
2022/04/01	3	103.50	157	105.79	103.50	-154	5,968	-2.58%	大賣/鉅額交易
2022/03/31	264	106.85	62	107.06	106.00	202	6,026	3.35%	大買/鉅額交易
2022/03/30	13	106.04	24	104.85	105.50	-11	6,178	-0.18%
2022/03/29	12	105.04	79	105.12	105.50	-67	6,384	-1.05%
2022/03/28	44	104.70	36	104.35	105.50	8	6,557	0.12%
2022/03/25	29	105.14	144	106.36	104.50	-115	6,734	-1.71%	大賣/鉅額交易
2022/03/24	303	105.62	132	105.15	107.50	171	6,998	2.44%	大買/大賣/鉅額交易
2022/03/23	74	101.40	219	101.16	102.50	-145	7,083	-2.05%	大賣/鉅額交易
2022/03/22	216	100.71	411	100.17	102.50	-195	7,145	-2.73%	大買/大賣/鉅額交易
2022/03/21	17	96.26	185	97.33	97.50	-168	7,026	-2.39%	大賣/鉅額交易
2022/03/18	59	94.21	3	93.67	94.20	56	7,013	0.80%
2022/03/17	179	92.19	47	93.03	93.70	132	7,026	1.88%	大買/鉅額交易
2022/03/16	20	90.12	41	89.75	89.60	-21	7,022	-0.30%
2022/03/15	62	90.80	30	90.88	89.40	32	7,060	0.45%
2022/03/14	9	94.21	6	93.67	93.60	3	7,065	0.04%
2022/03/11	7	94.50	22	94.53	94.60	-15	7,133	-0.21%
2022/03/10	55	94.87	87	94.16	94.80	-32	7,199	-0.44%
2022/03/09	6	90.30	62	90.31	91.80	-56	7,342	-0.76%
2022/03/08	31	90.71	272	90.97	89.60	-241	7,673	-3.14%	大賣/鉅額交易
2022/03/07	132	90.62	66	89.52	90.80	66	7,944	0.83%	大買/
2022/03/04	453	94.64	14	94.89	92.30	439	8,202	5.35%	大買/鉅額交易
2022/03/03	32	96.43	15	97.38	96.00	17	8,209	0.21%
2022/03/02	25	98.87	7	99.09	98.60	18	8,153	0.22%
2022/03/01	132	100.48	8	101.50	99.90	124	8,161	1.52%	大買/鉅額交易
2022/02/25	130	99.57	10	100.36	99.40	120	8,214	1.46%	大買/鉅額交易
2022/02/24	26	100.65	114	100.91	100.50	-88	8,294	-1.06%	大賣/
2022/02/23	200	103.61	1	102.00	104.00	199	8,512	2.34%	大買/鉅額交易
2022/02/22	1	101.50	139	100.95	101.00	-138	8,698	-1.59%	大賣/鉅額交易
2022/02/21	74	103.81	6	103.58	104.00	68	8,755	0.78%
2022/02/18	86	103.51	9	103.39	103.00	77	8,839	0.87%
2022/02/17	6	105.08	100	105.47	104.00	-94	8,972	-1.05%
2022/02/16	121	105.80	19	105.47	105.50	102	9,115	1.12%	大買/鉅額交易
2022/02/15	18	103.39	63	103.52	102.00	-45	9,329	-0.48%
2022/02/14	15	101.27	273	103.34	102.00	-258	9,571	-2.70%	大賣/鉅額交易
2022/02/11	30	106.60	65	105.88	107.00	-35	9,870	-0.35%
2022/02/10	38	104.66	163	104.53	104.50	-125	10,054	-1.24%	大賣/鉅額交易
2022/02/09	692	104.63	27	104.91	105.50	665	10,128	6.57%	大買/鉅額交易
2022/02/08	39	107.24	239	109.93	105.50	-200	10,138	-1.97%	大賣/鉅額交易
2022/02/07	29	114.62	182	113.45	117.00	-153	10,163	-1.51%	大賣/鉅額交易
2022/01/26	25	115.42	96	115.36	113.50	-71	10,170	-0.70%
2022/01/25	32	118.00	129	117.85	115.00	-97	10,232	-0.95%	大賣/
2022/01/24	119	119.20	40	119.49	119.00	79	10,245	0.77%	大買/
2022/01/21	22	121.14	49	122.08	121.00	-27	10,262	-0.26%
2022/01/20	59	125.07	46	123.15	125.50	13	10,259	0.13%
2022/01/19	277	123.56	37	124.08	124.50	240	10,282	2.33%	大買/鉅額交易
2022/01/18	28	127.50	285	125.36	123.00	-257	10,409	-2.47%	大賣/鉅額交易
2022/01/17	15	123.47	348	122.57	127.50	-333	10,437	-3.19%	大賣/鉅額交易
2022/01/14	318	121.79	153	124.99	126.00	165	10,538	1.57%	大買/大賣/鉅額交易
2022/01/13	403	121.50	27	124.63	122.50	376	10,540	3.57%	大買/鉅額交易
2022/01/12	34	126.60	778	126.24	126.50	-744	10,553	-7.05%	大賣/鉅額交易
2022/01/11	425	130.30	68	126.35	129.00	357	10,539	3.39%	大買/鉅額交易
2022/01/10	155	128.38	95	130.67	129.00	60	10,515	0.57%	大買/
2022/01/07	42	127.75	582	128.97	125.00	-540	10,675	-5.06%	大賣/鉅額交易
2022/01/06	978	132.02	163	134.23	137.00	815	10,737	7.59%	大買/大賣/鉅額交易
2022/01/05	119	130.97	334	127.29	128.50	-215	10,568	-2.03%	大買/大賣/鉅額交易
2022/01/04	47	132.77	546	132.01	132.50	-499	10,402	-4.80%	大賣/鉅額交易
2022/01/03	141	133.31	28	134.14	134.50	113	10,361	1.09%	大買/鉅額交易
2021/12/30	652	130.39	36	130.46	130.50	616	10,330	5.96%	大買/鉅額交易
2021/12/29	164	127.33	442	125.01	129.00	-278	10,231	-2.72%	大買/大賣/鉅額交易
2021/12/28	103	125.79	65	124.92	127.00	38	10,118	0.38%	大買/
2021/12/27	255	120.65	149	121.47	124.00	106	10,047	1.05%	大買/大賣/鉅額交易
2021/12/24	336	121.66	541	123.49	123.00	-205	10,005	-2.05%	大買/大賣/鉅額交易
2021/12/23	573	125.78	51	125.89	129.00	522	9,825	5.31%	大買/鉅額交易
2021/12/22	84	118.84	482	116.35	117.50	-398	9,611	-4.14%	大賣/鉅額交易
2021/12/21	280	116.24	37	114.70	118.00	243	9,542	2.55%	大買/鉅額交易
2021/12/20	43	115.60	201	110.90	114.00	-158	9,781	-1.62%	大賣/鉅額交易
2021/12/17	397	106.12	204	105.94	108.00	193	9,552	2.02%	大買/大賣/鉅額交易
2021/12/16	392	100.20	182	99.65	102.50	210	9,333	2.25%	大買/大賣/鉅額交易
2021/12/15	29	95.99	46	95.78	96.00	-17	9,206	-0.18%
2021/12/14	164	96.08	109	95.14	94.20	55	9,242	0.60%	大買/大賣/
2021/12/13	63	96.10	49	95.76	95.20	14	9,303	0.15%
2021/12/10	192	95.18	7	95.44	95.10	185	9,540	1.94%	大買/鉅額交易
2021/12/09	171	96.03	27	96.18	95.00	144	9,626	1.50%	大買/鉅額交易
2021/12/08	40	95.39	38	95.69	95.40	2	9,715	0.02%
2021/12/07	124	94.36	39	94.25	93.60	85	10,136	0.84%	大買/
2021/12/06	179	96.22	49	96.43	95.60	130	10,457	1.24%	大買/鉅額交易
2021/12/03	54	96.56	239	97.24	96.30	-185	10,554	-1.75%	大賣/鉅額交易
2021/12/02	218	99.46	237	100.10	98.30	-19	10,616	-0.18%	大買/大賣/
2021/12/01	33	110.27	72	106.94	103.00	-39	10,358	-0.38%
2021/11/30	37	112.08	482	108.63	114.00	-445	10,353	-4.30%	大賣/鉅額交易
2021/11/29	24	102.10	189	102.69	104.00	-165	10,326	-1.60%	大賣/鉅額交易
2021/11/26	119	100.04	36	102.07	101.50	83	10,376	0.80%	大買/
2021/11/25	29	100.40	3	100.33	100.00	26	10,365	0.25%
2021/11/24	109	100.45	5	101.00	101.50	104	10,336	1.01%	大買/鉅額交易
2021/11/23	283	100.00	13	101.42	99.00	270	10,249	2.63%	大買/鉅額交易
2021/11/22	285	107.78	295	103.47	102.50	-10	10,121	-0.10%	大買/大賣/
2021/11/19	221	103.00	620	106.94	103.00	-399	9,883	-4.04%	大買/大賣/鉅額交易
2021/11/18	137	101.15	49	102.46	103.00	88	9,661	0.91%	大買/
2021/11/17	148	100.63	76	101.51	103.00	72	9,585	0.75%	大買/
2021/11/16	420	99.31	129	99.39	100.50	291	9,481	3.07%	大買/大賣/鉅額交易
2021/11/15	128	102.33	647	103.51	103.50	-519	9,310	-5.57%	大買/大賣/鉅額交易
2021/11/12	226	100.12	326	100.26	98.90	-100	9,148	-1.09%	大買/大賣/
2021/11/11	595	98.91	69	98.57	101.50	526	8,880	5.92%	大買/鉅額交易
2021/11/10	408	93.27	815	92.31	92.30	-407	8,609	-4.73%	大買/大賣/鉅額交易
2021/11/09	644	91.37	30	89.70	93.60	614	8,228	7.46%	大買/鉅額交易
2021/11/08	65	85.17	974	84.90	85.10	-909	7,972	-11.40%	大賣/鉅額交易
2021/11/05	77	83.15	135	83.90	85.00	-58	7,842	-0.74%	大賣/
2021/11/04	806	84.26	157	83.54	84.80	649	7,630	8.51%	大買/大賣/鉅額交易
2021/11/03	580	79.48	9	79.44	79.90	571	7,371	7.75%	大買/鉅額交易
2021/11/02	32	76.18	321	78.84	76.30	-289	7,284	-3.97%	大賣/鉅額交易
2021/11/01	36	79.24	130	78.06	80.00	-94	7,196	-1.31%	大賣/
2021/10/29	194	76.52	178	76.67	78.00	16	7,122	0.22%	大買/大賣/
2021/10/28	20	74.53	130	74.86	74.40	-110	7,055	-1.56%	大賣/鉅額交易
2021/10/27	171	75.05	303	75.65	75.60	-132	7,006	-1.88%	大買/大賣/鉅額交易
2021/10/26	344	76.07	42	74.90	75.10	302	6,952	4.34%	大買/鉅額交易
2021/10/25	19	78.35	998	78.58	77.50	-979	6,781	-14.44%	大賣/鉅額交易
2021/10/22	567.4	79.28	95	81.47	80.80	472.4	6,653	7.10%	大買/鉅額交易
2021/10/21	150	78.85	67	78.61	78.20	83	6,455	1.29%	大買/
2021/10/20	227	78.90	96	78.15	77.90	131	6,355	2.06%	大買/鉅額交易
2021/10/19	111	77.50	450	77.35	78.50	-339	6,208	-5.46%	大買/大賣/鉅額交易
2021/10/18	211	76.85	278	76.02	77.30	-67	6,132	-1.09%	大買/大賣/
2021/10/15	342	75.88	402	74.90	76.00	-60	6,050	-0.99%	大買/大賣/
2021/10/14	837	73.52	21	72.79	73.90	816	5,766	14.15%	大買/鉅額交易
2021/10/13	56	71.98	158	70.91	70.80	-102	5,597	-1.82%	大賣/鉅額交易
2021/10/12	308	71.72	41	71.79	72.00	267	5,590	4.78%	大買/鉅額交易
2021/10/08	152	71.82	16	71.39	70.80	136	5,584	2.44%	大買/鉅額交易
2021/10/07	31	70.54	306	70.48	70.80	-275	5,641	-4.87%	大賣/鉅額交易
2021/10/06	125	68.34	0	0.00	68.70	125	5,580	2.24%	大買/鉅額交易
2021/10/05	55	67.14	105	66.80	68.70	-50	5,539	-0.90%	大賣/
2021/10/04	96	66.28	76	65.84	65.00	20	5,466	0.37%
2021/10/01	259	65.90	35	66.40	65.10	224	5,413	4.14%	大買/鉅額交易
2021/09/30	19	68.51	42	69.66	68.00	-23	5,326	-0.43%
2021/09/29	29	70.26	50	70.10	69.50	-21	5,269	-0.40%
2021/09/28	28	73.26	41	72.84	72.60	-13	5,202	-0.25%
2021/09/27	46	74.24	159	73.45	73.10	-113	5,041	-2.24%	大賣/鉅額交易
2021/09/24	138	70.02	210	69.58	71.30	-72	4,553	-1.58%	大買/大賣/
2021/09/23	22	68.52	99	68.59	69.00	-77	4,403	-1.75%
2021/09/22	192	69.21	92	68.22	68.30	100	4,354	2.30%	大買/
2021/09/17	97	67.05	48	68.69	68.70	49	4,283	1.14%
2021/09/16	11	67.36	335	67.48	67.00	-324	4,227	-7.66%	大賣/鉅額交易
2021/09/15	383	68.43	74	66.88	68.90	309	4,143	7.46%	大買/鉅額交易
2021/09/14	77	70.61	42	71.41	70.30	35	3,902	0.90%
2021/09/13	17	72.17	22	72.24	73.00	-5	3,808	-0.13%
2021/09/10	87	71.67	249	71.64	73.10	-162	3,676	-4.41%	大賣/鉅額交易
2021/09/09	263	70.14	107	69.07	71.50	156	3,227	4.83%	大買/大賣/鉅額交易
2021/09/08	25	66.68	233	67.56	66.80	-208	2,827	-7.36%	大賣/鉅額交易
2021/09/07	298	68.54	58	68.44	69.90	240	2,656	9.03%	大買/鉅額交易
2021/09/06	57	68.88	118	68.06	68.40	-61	2,407	-2.53%	大賣/
2021/09/03	48	69.66	214	69.69	70.50	-166	2,298	-7.22%	大賣/鉅額交易
2021/09/02	224	67.96	178	67.75	68.60	46	1,979	2.32%	大買/大賣/
2021/09/01	93	64.08	81	64.77	65.80	12	1,608	0.75%
2021/08/31	67	61.89	124	61.24	62.00	-57	1,458	-3.91%	大賣/
2021/08/30	7	59.57	12	60.06	60.10	-5	1,421	-0.35%
2021/08/27	9	59.30	12	59.13	59.10	-3	1,419	-0.21%
2021/08/26	18	59.53	14	59.81	59.50	4	1,426	0.28%
2021/08/25	209	60.34	33	59.97	60.70	176	1,433	12.27%	大買/鉅額交易
2021/08/24	3	57.40	14	57.54	57.20	-11	1,413	-0.78%
2021/08/23	226	57.38	33	57.93	58.30	193	1,429	13.50%	大買/鉅額交易
2021/08/20	2	54.70	3	54.63	54.10	-1	1,427	-0.07%
2021/08/19	5	54.70	5	55.30	54.40	0	1,433	0.00%
2021/08/18	27	55.51	16	54.81	56.50	11	1,443	0.76%
2021/08/17	3	54.63	1	55.10	54.50	2	1,443	0.14%
2021/08/16	8	55.01	7	54.91	54.80	1	1,465	0.07%
2021/08/13	1	56.20	5	56.40	55.60	-4	1,486	-0.27%
2021/08/12	32	57.53	9	57.58	57.70	23	1,501	1.53%
2021/08/11	4	56.85	11	57.46	57.30	-7	1,563	-0.45%
2021/08/10	3	59.03	9	58.97	58.40	-6	1,590	-0.38%
2021/08/09	12	60.45	20	60.40	59.80	-8	1,666	-0.48%
2021/08/06	78	60.66	9	60.69	61.00	69	1,715	4.02%
2021/08/05	2	61.30	39	60.32	60.40	-37	1,783	-2.07%
2021/08/04	34	60.42	7	60.53	61.00	27	1,826	1.48%
2021/08/03	15	59.18	14	59.06	59.70	1	1,905	0.05%
2021/08/02	1	58.00	9	57.64	58.50	-8	1,915	-0.42%
2021/07/30	20	58.41	26	57.88	57.70	-6	1,955	-0.31%
2021/07/29	3	58.10	15	58.18	58.30	-12	1,978	-0.61%
2021/07/28	6	58.52	52	59.00	58.50	-46	1,986	-2.32%
2021/07/27	1	60.10	25	59.90	59.60	-24	2,002	-1.20%
2021/07/26	1	60.00	9	59.82	59.70	-8	2,010	-0.40%
2021/07/23	1	60.40	32	60.96	60.50	-31	2,006	-1.55%
2021/07/22	8	61.03	9	61.46	62.30	-1	2,060	-0.05%
2021/07/21	138	60.17	11	60.11	60.60	127	2,038	6.23%	大買/鉅額交易
2021/07/20	1	58.80	0	0.00	58.50	1	2,024	0.05%
2021/07/19	2	60.70	3	60.47	59.80	-1	2,021	-0.05%
2021/07/16	2	63.45	109	63.39	63.60	-107	2,038	-5.25%	大賣/鉅額交易
2021/07/15	10	64.25	65	65.48	64.30	-55	2,037	-2.70%
2021/07/14	56	65.05	20	65.15	65.40	36	1,996	1.80%
2021/07/13	4	62.08	23	61.50	60.70	-19	1,931	-0.98%
2021/07/12	0	0.00	1	59.80	60.00	-1	1,946	-0.05%
2021/07/09	1	60.00	1	59.70	59.30	0	1,966	0.00%
2021/07/08	6	59.65	2	60.25	59.70	4	2,047	0.20%
2021/07/07	0	0.00	5	59.78	59.80	-5	2,111	-0.24%
2021/07/06	0	0.00	18	61.29	60.70	-18	2,123	-0.85%
2021/07/05	15	62.11	2	62.80	62.80	13	2,131	0.61%
2021/07/02	1	59.70	38	59.65	59.30	-37	2,135	-1.73%
2021/07/01	2	60.65	3	60.10	59.70	-1	2,156	-0.05%
2021/06/30	25	60.35	2	60.55	60.50	23	2,192	1.05%
2021/06/29	22	61.17	4	61.00	61.00	18	2,223	0.81%
2021/06/28	23	61.35	6	61.23	61.40	17	2,236	0.76%
2021/06/25	14	61.03	7	60.91	61.10	7	2,239	0.31%
2021/06/24	62	61.28	10	61.40	61.20	52	2,242	2.32%
2021/06/23	21	58.81	4	59.10	60.30	17	2,233	0.76%
2021/06/22	15	59.27	9	59.47	58.00	6	2,220	0.27%
2021/06/21	3	59.53	1	59.40	59.50	2	2,212	0.09%
2021/06/18	21	59.42	6	59.90	59.90	15	2,215	0.68%
2021/06/17	1	58.70	10	58.54	58.50	-9	2,228	-0.40%
2021/06/16	6	58.47	2	58.50	58.30	4	2,240	0.18%
2021/06/15	36	58.19	1	58.30	58.30	35	2,265	1.54%
2021/06/11	39	57.02	0	0.00	56.80	39	2,269	1.72%
2021/06/10	23	56.23	11	55.96	56.20	12	2,275	0.53%
2021/06/09	27	55.78	11	55.50	55.40	16	2,296	0.70%
2021/06/08	22	55.26	0	0.00	55.10	22	2,322	0.95%
2021/06/07	33	54.15	10	54.06	54.50	23	2,344	0.98%
2021/06/04	5	55.54	22	55.30	55.30	-17	2,355	-0.72%
2021/06/03	12	56.44	5	56.38	56.30	7	2,382	0.29%
2021/06/02	28	56.42	41	56.47	55.90	-13	2,393	-0.54%
2021/06/01	21	56.88	6	57.03	56.70	15	2,412	0.62%
2021/05/31	23	56.56	40	57.17	56.50	-17	2,531	-0.67%
2021/05/28	23	55.93	1	55.90	55.70	22	2,548	0.86%
2021/05/27	19	54.31	3	54.90	55.10	16	2,588	0.62%
2021/05/26	2	54.35	5	54.50	54.50	-3	2,596	-0.12%
2021/05/25	6	54.77	0	0.00	55.20	6	2,608	0.23%
2021/05/24	4	53.68	32	53.72	53.70	-28	2,607	-1.07%
2021/05/21	31	52.28	16	52.67	52.40	15	2,605	0.58%
2021/05/20	10	51.25	103	51.14	50.40	-93	2,601	-3.58%	大賣/
2021/05/19	87	51.43	9	51.71	51.90	78	2,594	3.01%
2021/05/18	39	46.95	21	47.11	48.10	18	2,595	0.69%
2021/05/17	113	45.39	41	45.72	44.55	72	2,584	2.79%	大買/
2021/05/14	64	50.26	38	50.17	49.50	26	2,540	1.02%
2021/05/13	2	51.55	26	51.94	50.80	-24	2,494	-0.96%
2021/05/12	2	56.35	82	57.83	55.20	-80	2,437	-3.28%
2021/05/11	0	0.00	20	61.59	61.30	-20	2,407	-0.83%
2021/05/10	15	68.23	0	0.00	68.10	15	2,333	0.64%
2021/05/07	17	68.45	0	0.00	68.80	17	2,344	0.73%
2021/05/06	8	68.15	3	67.00	67.90	5	2,357	0.21%
2021/05/05	0	0.00	50	66.45	66.50	-50	2,436	-2.05%
2021/05/04	17	64.58	83	64.64	65.80	-66	2,472	-2.67%
2021/05/03	0	0.00	1	66.80	65.20	-1	2,493	-0.04%
2021/04/29	17	66.92	0	0.00	66.80	17	2,494	0.68%
2021/04/28	8	68.20	9	69.30	67.80	-1	2,506	-0.04%
2021/04/27	0	0.00	1	67.10	67.50	-1	2,459	-0.04%
2021/04/26	0	0.00	2	67.10	67.00	-2	2,471	-0.08%
2021/04/23	0	0.00	7	66.97	67.00	-7	2,476	-0.28%
2021/04/22	10	67.58	2	67.75	66.80	8	2,524	0.32%
2021/04/21	2	67.00	10	67.80	67.90	-8	2,556	-0.31%
2021/04/20	6	67.50	1	67.00	67.20	5	2,535	0.20%
2021/04/19	0	0.00	5	67.30	67.20	-5	2,565	-0.19%
2021/04/16	20	65.78	1	64.50	65.90	19	2,547	0.75%
2021/04/15	23	62.92	0	0.00	64.00	23	2,554	0.90%
2021/04/14	26	61.30	30	62.51	62.00	-4	2,567	-0.16%
2021/04/13	0	0.00	62	64.72	64.30	-62	2,516	-2.46%
2021/04/12	0	0.00	14	66.13	66.10	-14	2,473	-0.57%
2021/04/09	3	67.10	6	67.02	66.50	-3	2,482	-0.12%
2021/04/08	0	0.00	9	66.51	66.70	-9	2,468	-0.36%
2021/04/07	2	66.50	1	66.60	66.50	1	2,456	0.04%
2021/04/06	3	66.80	6	67.12	66.80	-3	2,449	-0.12%
2021/04/01	21	67.20	19	67.15	66.70	2	2,460	0.08%
2021/03/31	0	0.00	2	66.60	66.50	-2	2,469	-0.08%
2021/03/30	1	67.00	28	67.02	67.00	-27	2,504	-1.08%
2021/03/26	0	0.00	5	66.42	66.70	-5	2,619	-0.19%
2021/03/24	0	0.00	30	66.68	66.70	-30	2,711	-1.11%
2021/03/23	0	0.00	2	66.70	66.70	-2	2,720	-0.07%
2021/03/22	0	0.00	3	67.17	66.80	-3	2,734	-0.11%
2021/03/19	14	67.51	2	67.70	67.40	12	2,732	0.44%
2021/03/18	2	67.80	1	67.90	67.40	1	2,752	0.04%
2021/03/17	1	68.00	1	68.20	67.70	0	2,780	0.00%
2021/03/16	13	67.87	0	0.00	68.10	13	2,832	0.46%
2021/03/15	13	68.30	2	68.05	68.10	11	2,841	0.39%
2021/03/12	34	68.04	8	67.78	67.90	26	2,845	0.91%
2021/03/11	0	0.00	21	68.00	68.10	-21	2,887	-0.73%
2021/03/10	6	67.63	33	67.71	67.70	-27	2,882	-0.94%
2021/03/09	10	66.90	15	66.80	67.00	-5	2,885	-0.17%
2021/03/08	5	68.52	4	68.30	67.90	1	2,871	0.03%
2021/03/05	3	68.60	113	68.15	68.60	-110	2,898	-3.80%	大賣/鉅額交易
2021/03/04	69	68.80	101	68.57	68.20	-32	2,914	-1.10%	大賣/
2021/03/03	0	0.00	2	71.35	71.10	-2	2,864	-0.07%
2021/03/02	258	72.11	1	71.70	71.00	257	2,890	8.89%	大買/鉅額交易
2021/02/26	10	70.82	10	70.87	71.20	0	2,859	0.00%
2021/02/25	4	70.90	11	70.92	71.10	-7	2,857	-0.24%
2021/02/24	4	70.53	10	70.56	70.30	-6	2,864	-0.21%
2021/02/23	1	70.40	1	71.00	70.40	0	2,862	0.00%
2021/02/22	3	71.17	0	0.00	71.20	3	2,930	0.10%
2021/02/17	0	0.00	8	69.31	69.30	-8	3,011	-0.27%
2021/02/05	6	68.17	29	68.00	68.00	-23	2,993	-0.77%
2021/02/04	14	66.73	0	0.00	66.70	14	3,002	0.47%
2021/02/03	11	67.05	9	67.10	67.00	2	3,045	0.07%
2021/02/02	49	67.28	3	67.53	67.00	46	3,048	1.51%
2021/02/01	1	67.10	45	67.56	67.90	-44	3,032	-1.45%
2021/01/29	0	0.00	37	68.99	68.80	-37	3,112	-1.19%
2021/01/28	0	0.00	124	70.29	70.20	-124	3,078	-4.03%	大賣/鉅額交易
2021/01/27	180	70.74	39	71.12	71.70	141	3,027	4.66%	大買/鉅額交易
2021/01/26	56	69.05	52	68.58	68.60	4	2,911	0.14%
2021/01/25	18	69.74	22	69.24	69.00	-4	2,864	-0.14%
2021/01/22	26	68.71	4	68.00	68.40	22	2,838	0.78%
2021/01/21	0	0.00	30	68.65	67.90	-30	2,850	-1.05%
2021/01/20	63	68.43	57	68.09	68.50	6	2,870	0.21%
2021/01/18	7	68.84	38	67.68	68.40	-31	2,847	-1.09%
2021/01/15	16	69.51	61	68.95	68.90	-45	2,838	-1.59%
2021/01/14	60	69.69	77	69.96	70.90	-17	2,786	-0.61%
2021/01/13	17	67.82	2	67.30	68.10	15	2,736	0.55%
2021/01/12	20	66.76	22	67.26	66.70	-2	2,719	-0.07%
2021/01/11	42	68.92	6	68.65	68.90	36	2,692	1.34%
2021/01/08	7	66.50	135	66.97	67.50	-128	2,673	-4.79%	大賣/鉅額交易
2021/01/07	0	0.00	60	68.31	68.10	-60	2,656	-2.26%
2021/01/06	11	69.18	33	69.08	68.30	-22	2,634	-0.84%
2021/01/05	13	68.79	8	68.69	68.60	5	2,611	0.19%
2021/01/04	4	69.40	42	69.34	69.40	-38	2,608	-1.46%
2020/12/31	5	68.58	4	68.53	68.60	1	2,582	0.04%
2020/12/30	6	68.60	11	68.53	68.70	-5	2,597	-0.19%
2020/12/29	5	68.32	24	68.63	68.60	-19	2,624	-0.72%
2020/12/28	3	68.03	26	67.91	67.90	-23	2,615	-0.88%
2020/12/25	0	0.00	61	68.88	68.80	-61	2,581	-2.36%
2020/12/24	0	0.00	90	70.22	70.20	-90	2,571	-3.50%
2020/12/23	74	68.84	64	69.16	69.50	10	2,559	0.39%
2020/12/22	67	68.85	163	68.22	67.60	-96	2,576	-3.73%	大賣/
2020/12/21	7	68.90	22	68.72	68.30	-15	2,515	-0.60%
2020/12/18	1	70.90	8	70.46	70.50	-7	2,586	-0.27%
2020/12/17	1	71.70	10	71.42	71.40	-9	2,588	-0.35%
2020/12/16	5	71.68	8	71.63	72.00	-3	2,632	-0.11%
2020/12/15	4	71.60	37	71.90	71.60	-33	2,710	-1.22%
2020/12/14	15	72.99	22	72.40	72.90	-7	2,740	-0.26%
2020/12/11	111	72.62	15	72.71	72.60	96	2,810	3.42%	大買/
2020/12/10	9	74.30	43	75.47	74.60	-34	2,880	-1.18%
2020/12/09	0	0.00	11	77.74	77.70	-11	2,954	-0.37%
2020/12/08	31	77.79	33	77.64	77.90	-2	2,958	-0.07%
2020/12/07	0	0.00	2	78.95	77.30	-2	2,949	-0.07%
2020/12/04	1	81.70	0	0.00	81.10	1	2,888	0.03%
2020/12/03	2	81.50	21	81.91	81.80	-19	2,879	-0.66%
2020/12/02	1	83.10	2	82.70	82.60	-1	2,878	-0.03%
2020/12/01	33	82.92	71	82.48	83.40	-38	2,889	-1.32%
2020/11/30	51	82.56	302	81.70	81.30	-251	2,889	-8.69%	大賣/鉅額交易
2020/11/27	69	82.71	82	82.58	83.40	-13	2,869	-0.45%
2020/11/26	185	83.17	0	0.00	84.10	185	2,840	6.51%	大買/鉅額交易
2020/11/25	48	81.38	1	81.70	81.40	47	2,816	1.67%
2020/11/24	15	81.44	1	81.60	81.30	14	2,831	0.49%
2020/11/23	11	81.56	4	81.40	81.50	7	2,871	0.24%
2020/11/20	13	82.57	1	82.50	82.90	12	2,874	0.42%
2020/11/19	17	82.42	134	82.39	82.40	-117	2,877	-4.07%	大賣/鉅額交易
2020/11/18	29	81.84	32	82.05	82.40	-3	2,826	-0.11%
2020/11/17	3	82.60	41	82.00	81.60	-38	2,822	-1.35%
2020/11/16	73	81.56	4	81.45	81.80	69	2,855	2.42%
2020/11/13	16	78.77	1	78.90	78.70	15	2,823	0.53%
2020/11/12	54	77.19	77	78.24	79.00	-23	2,857	-0.80%
2020/11/11	145	79.54	6	79.38	79.70	139	2,871	4.84%	大買/鉅額交易
2020/11/10	45	77.87	16	77.70	78.50	29	2,919	0.99%
2020/11/09	52	79.00	28	77.94	78.50	24	2,982	0.80%
2020/11/06	7	78.37	1	78.00	78.50	6	3,079	0.19%
2020/11/05	1	75.50	0	0.00	76.00	1	3,050	0.03%
2020/11/04	1	75.90	0	0.00	75.80	1	3,117	0.03%
2020/11/03	1	75.20	0	0.00	74.90	1	3,232	0.03%
2020/11/02	3	74.87	0	0.00	75.20	3	3,373	0.09%
2020/10/30	21	74.63	0	0.00	74.10	21	3,595	0.58%
2020/10/29	21	75.64	0	0.00	76.20	21	3,641	0.58%
2020/10/27	1	72.40	0	0.00	74.30	1	3,751	0.03%
2020/10/23	1	72.30	0	0.00	73.30	1	3,857	0.03%
2020/10/22	0	0.00	11	72.02	72.20	-11	3,945	-0.28%
2020/10/21	34	72.87	41	72.56	72.90	-7	4,023	-0.17%
2020/10/20	0	0.00	15	71.10	71.60	-15	4,154	-0.36%
2020/10/19	1	70.60	20	70.87	71.00	-19	4,236	-0.45%
2020/10/16	0	0.00	196	70.66	70.70	-196	4,260	-4.60%	大賣/鉅額交易
2020/10/15	1	71.80	10	70.83	70.90	-9	4,345	-0.21%
2020/10/14	0	0.00	4	71.75	71.90	-4	4,355	-0.09%
2020/10/13	1	71.60	0	0.00	71.70	1	4,480	0.02%
2020/10/12	0	0.00	1	73.00	72.00	-1	4,540	-0.02%
2020/10/08	9	72.99	0	0.00	73.00	9	4,563	0.20%
2020/10/07	21	72.46	6	72.90	72.90	15	4,600	0.33%
2020/10/06	29	71.97	0	0.00	71.70	29	4,641	0.62%
2020/10/05	17	72.80	0	0.00	73.00	17	4,684	0.36%
2020/09/30	0	0.00	1	71.80	72.20	-1	4,830	-0.02%
2020/09/29	89	71.20	1	71.10	71.00	88	4,900	1.80%
2020/09/28	16	71.91	0	0.00	72.00	16	4,991	0.32%
2020/09/24	111	76.03	0	0.00	74.60	111	5,324	2.08%	大買/鉅額交易
2020/09/23	249	78.86	0	0.00	77.30	249	5,685	4.38%	大買/鉅額交易
2020/09/22	147	78.00	118	77.90	78.30	29	5,668	0.51%	大買/大賣/
2020/09/21	3	78.03	213	78.21	78.30	-210	5,672	-3.70%	大賣/鉅額交易
2020/09/18	190	77.72	341	77.07	77.00	-151	5,673	-2.66%	大買/大賣/鉅額交易
2020/09/17	129	77.87	1	78.20	78.10	128	5,617	2.28%	大買/鉅額交易
2020/09/16	268	77.75	0	0.00	78.00	268	5,632	4.76%	大買/鉅額交易
2020/09/15	31	76.87	4	76.28	77.10	27	5,684	0.47%
2020/09/14	151	74.28	38	73.99	74.20	113	5,814	1.94%	大買/鉅額交易
2020/09/10	105	71.21	53	71.21	70.70	52	5,824	0.89%	大買/
2020/09/09	116	70.70	9	70.74	71.20	107	5,989	1.79%	大買/鉅額交易
2020/09/08	0	0.00	1	71.00	71.40	-1	6,064	-0.02%
2020/09/07	0	0.00	1	72.00	70.70	-1	6,139	-0.02%
2020/09/03	0	0.00	1	71.60	71.10	-1	6,194	-0.02%
2020/09/02	1	71.20	13	71.06	70.80	-12	6,193	-0.19%
2020/09/01	0	0.00	15	70.79	71.00	-15	6,217	-0.24%
2020/08/31	1	70.80	12	72.03	72.30	-11	6,318	-0.17%
2020/08/28	36	71.29	19	71.35	70.80	17	6,344	0.27%
2020/08/27	25	72.35	11	72.59	72.30	14	6,351	0.22%
2020/08/26	25	71.56	13	71.54	71.10	12	6,367	0.19%
2020/08/25	25	72.37	14	72.41	72.10	11	6,399	0.17%
2020/08/24	26	72.94	27	72.73	72.60	-1	6,414	-0.02%
2020/08/21	17	71.99	1	71.60	72.40	16	6,432	0.25%
2020/08/20	10	71.31	44	71.40	70.50	-34	6,500	-0.52%
2020/08/19	19	74.46	0	0.00	73.50	19	6,602	0.29%
2020/08/18	10	75.61	0	0.00	75.20	10	6,665	0.15%
2020/08/17	19	75.91	9	75.51	76.20	10	6,804	0.15%
2020/08/14	3	74.57	1	74.40	76.90	2	7,144	0.03%
2020/08/13	212	74.20	0	0.00	73.70	212	7,234	2.93%	大買/鉅額交易
2020/08/12	16	73.52	193	73.46	73.20	-177	7,304	-2.42%	大賣/鉅額交易
2020/08/11	5	75.44	0	0.00	75.80	5	7,256	0.07%
2020/08/10	8	75.40	0	0.00	74.40	8	7,261	0.11%
2020/08/07	7	77.07	237	76.44	76.30	-230	7,369	-3.12%	大賣/鉅額交易
2020/08/06	5	79.60	405	80.36	79.60	-400	7,356	-5.44%	大賣/鉅額交易
2020/08/05	79	80.43	5	81.64	83.10	74	7,623	0.97%
2020/08/04	61	76.08	1	74.40	75.80	60	7,502	0.80%
2020/08/03	114	76.97	208	77.44	73.70	-94	7,519	-1.25%	大買/大賣/
2020/07/31	13	80.80	0	0.00	80.40	13	7,730	0.17%
2020/07/30	4	79.98	0	0.00	79.60	4	8,002	0.05%
2020/07/29	9	80.80	71	80.75	80.10	-62	8,006	-0.77%
2020/07/28	99	81.03	1	81.30	82.00	98	8,007	1.22%
2020/07/27	30	81.26	2	80.70	80.00	28	7,992	0.35%
2020/07/24	101	84.38	21	82.90	80.80	80	8,093	0.99%	大買/
2020/07/23	24	81.98	2	82.10	83.10	22	8,153	0.27%
2020/07/22	24	81.86	5	82.04	82.40	19	8,100	0.23%
2020/07/21	2	80.85	22	81.03	81.80	-20	8,102	-0.25%
2020/07/20	75	79.41	0	0.00	80.20	75	8,192	0.92%
2020/07/17	71	81.03	43	80.88	78.90	28	8,302	0.34%
2020/07/16	108	79.56	0	0.00	79.60	108	8,376	1.29%	大買/鉅額交易
2020/07/15	19	79.25	67	78.73	78.00	-48	8,442	-0.57%
2020/07/14	81	78.24	0	0.00	78.70	81	8,504	0.95%
2020/07/13	26	78.35	0	0.00	77.70	26	8,523	0.31%
2020/07/10	60	79.07	0	0.00	77.70	60	8,572	0.70%
2020/07/09	0	0.00	56	82.11	81.10	-56	8,601	-0.65%
2020/07/07	47	79.25	0	0.00	79.80	47	8,630	0.54%
2020/07/06	105	79.84	0	0.00	78.90	105	8,763	1.20%	大買/鉅額交易
2020/07/03	1	80.90	34	78.79	78.00	-33	8,994	-0.37%
2020/07/02	36	76.77	43	73.66	79.40	-7	8,939	-0.08%
2020/07/01	53	72.23	0	0.00	72.20	53	8,738	0.61%
2020/06/30	0	0.00	34	68.90	69.10	-34	8,712	-0.39%
2020/06/29	0	0.00	15	69.70	69.10	-15	8,739	-0.17%
2020/06/24	1	71.00	0	0.00	70.80	1	8,718	0.01%
2020/06/23	1	72.90	0	0.00	70.60	1	8,835	0.01%
2020/06/22	4	72.30	43	72.49	72.30	-39	8,839	-0.44%
2020/06/19	1	69.70	0	0.00	73.60	1	8,860	0.01%
2020/06/18	32	69.66	0	0.00	69.40	32	8,725	0.37%
2020/06/17	1	70.90	17	70.20	69.00	-16	8,838	-0.18%
2020/06/16	9	69.09	7	69.50	70.60	2	8,860	0.02%
2020/06/15	1	67.20	18	67.70	67.30	-17	8,868	-0.19%
2020/06/12	19	63.31	0	0.00	67.60	19	9,014	0.21%
2020/06/11	23	67.33	0	0.00	65.20	23	9,095	0.25%
2020/06/10	18	66.29	0	0.00	67.00	18	9,153	0.20%
2020/06/09	17	66.96	0	0.00	66.20	17	9,234	0.18%
2020/06/08	20	67.72	7	67.00	67.00	13	9,341	0.14%
2020/06/05	2	67.70	0	0.00	67.30	2	9,400	0.02%
2020/06/04	42	70.30	0	0.00	69.80	42	9,466	0.44%
2020/06/03	37	69.50	0	0.00	70.20	37	9,620	0.38%
2020/06/02	47	69.62	0	0.00	69.00	47	9,744	0.48%
2020/06/01	79	69.30	0	0.00	69.60	79	9,816	0.80%
2020/05/29	46	68.41	0	0.00	68.70	46	9,858	0.47%
2020/05/28	85	68.00	99	67.47	68.10	-14	10,032	-0.14%
2020/05/27	118	67.70	397	67.74	68.10	-279	10,091	-2.76%	大買/大賣/鉅額交易
2020/05/26	174	69.32	43	69.72	68.20	131	10,310	1.27%	大買/鉅額交易
2020/05/25	140	71.09	0	0.00	72.50	140	10,445	1.34%	大買/鉅額交易
2020/05/22	85	70.43	0	0.00	69.70	85	10,475	0.81%
2020/05/21	374	70.32	0	0.00	71.50	374	10,464	3.57%	大買/鉅額交易
2020/05/20	388	63.73	9	63.40	65.00	379	10,220	3.71%	大買/鉅額交易
2020/05/19	398	62.66	0	0.00	62.90	398	10,586	3.76%	大買/鉅額交易
2020/05/18	223	60.75	1	60.80	60.80	222	10,586	2.10%	大買/鉅額交易
2020/05/15	1	61.80	0	0.00	60.80	1	10,820	0.01%
2020/05/13	1	62.50	1	62.10	61.90	0	11,770	0.00%
2020/05/12	10	62.15	9	62.60	62.10	1	12,247	0.01%
2020/05/08	1	60.80	9	60.11	60.20	-8	12,006	-0.07%
2020/05/07	1	60.90	25	60.52	60.10	-24	12,034	-0.20%
2020/05/06	1	56.20	0	0.00	58.60	1	11,835	0.01%
2020/05/05	1	56.70	0	0.00	55.60	1	11,633	0.01%
2020/05/04	1	54.90	0	0.00	55.10	1	11,850	0.01%
2020/04/30	1	56.70	0	0.00	56.30	1	11,923	0.01%
2020/04/28	1	55.10	0	0.00	57.20	1	12,202	0.01%
2020/04/27	2	54.90	0	0.00	54.00	2	12,135	0.02%
2020/04/24	1	54.60	0	0.00	54.00	1	12,214	0.01%
2020/04/23	1	57.10	0	0.00	54.60	1	12,367	0.01%
2020/04/22	2	53.40	0	0.00	55.90	2	12,442	0.02%
2020/04/20	2	52.10	0	0.00	53.40	2	12,231	0.02%
2020/04/16	0	0.00	1	52.50	53.40	-1	12,063	-0.01%
2020/04/14	0	0.00	6	53.75	54.00	-6	11,926	-0.05%
2020/04/13	5	54.26	0	0.00	53.10	5	11,862	0.04%
2020/04/10	16	53.03	0	0.00	52.50	16	11,721	0.14%
2020/03/27	4	49.99	0	0.00	48.40	4	10,907	0.04%
2020/03/20	15	51.00	23.9	50.82	51.40	-8.9	10,835	-0.08%
2020/03/19	753	48.30	15	48.67	47.20	738	10,721	6.88%	大買/鉅額交易
2020/03/18	1,040	51.46	18	51.14	50.50	1,022	10,591	9.65%	大買/鉅額交易
2020/03/17	102	49.34	2	49.08	49.15	100	10,397	0.96%	大買/
2020/03/16	2	49.80	0	0.00	46.55	2	10,242	0.02%
2020/02/27	0	0.00	10	57.70	55.40	-10	8,973	-0.11%
2020/02/26	0	0.00	1	56.10	57.10	-1	8,663	-0.01%
2020/02/25	1	55.40	0	0.00	55.90	1	8,348	0.01%
2020/02/24	6	55.00	0	0.00	55.70	6	8,210	0.07%
2020/02/21	5	55.20	0	0.00	55.50	5	8,069	0.06%
2020/02/20	0	0.00	63	55.18	55.50	-63	7,975	-0.79%
2020/02/17	1	60.40	1	60.60	59.70	0	7,168	0.00%
2020/02/14	64	59.43	3	60.30	60.30	61	6,726	0.91%
2020/02/13	1	52.90	7	53.44	54.90	-6	6,002	-0.10%
2020/02/12	1	52.40	5	52.40	52.40	-4	5,496	-0.07%
2020/02/11	18	51.71	0	0.00	52.00	18	5,386	0.33%
2020/02/10	5	51.32	1	52.40	51.30	4	5,538	0.07%
2020/02/07	10	52.00	0	0.00	52.00	10	5,440	0.18%
2020/01/20	7	50.89	0	0.00	51.00	7	4,231	0.17%
2020/01/17	4	50.40	0	0.00	50.30	4	4,153	0.10%
2020/01/16	42	48.94	0	0.00	49.20	42	3,998	1.05%
2020/01/14	2	46.65	0	0.00	46.60	2	3,766	0.05%
2020/01/13	1	46.00	0	0.00	46.65	1	3,761	0.03%
2020/01/09	1	45.00	29	45.41	45.30	-28	3,831	-0.73%
2020/01/08	0	0.00	3	44.47	44.20	-3	3,898	-0.08%
2020/01/07	3	45.10	41	45.02	44.70	-38	3,949	-0.96%
2020/01/06	2	45.85	12	45.61	45.65	-10	3,964	-0.25%
2020/01/03	1	46.35	8	46.66	46.30	-7	4,085	-0.17%
2020/01/02	0	0.00	5	46.88	47.25	-5	4,108	-0.12%
2019/12/31	0	0.00	13	46.02	46.00	-13	4,206	-0.31%
2019/12/30	12	46.06	1	46.85	46.05	11	4,311	0.26%
2019/12/27	0	0.00	6	46.79	46.85	-6	4,271	-0.14%
2019/12/26	1	46.05	32	46.45	46.05	-31	4,260	-0.73%
2019/12/25	13	47.27	69	47.71	47.20	-56	4,222	-1.33%
2019/12/24	0	0.00	1	47.55	47.70	-1	4,240	-0.02%
2019/12/23	1	46.90	54	47.24	47.60	-53	4,127	-1.28%
2019/12/20	0	0.00	12	46.20	46.00	-12	3,987	-0.30%
2019/12/19	0	0.00	33	45.66	46.50	-33	3,933	-0.84%
2019/12/18	6	45.18	25	44.68	45.10	-19	3,831	-0.50%
2019/12/17	1	44.00	12	43.91	44.10	-11	3,703	-0.30%
2019/12/16	0	0.00	7	43.66	44.00	-7	3,732	-0.19%
2019/12/12	1	43.00	6	43.45	43.45	-5	3,953	-0.13%
2019/12/11	0	0.00	3	42.65	42.65	-3	4,085	-0.07%
2019/12/06	0	0.00	3	43.83	44.05	-3	4,135	-0.07%
2019/12/05	1	43.05	12	43.40	43.55	-11	4,414	-0.25%
2019/12/04	1	42.90	18	42.80	43.00	-17	4,464	-0.38%
2019/12/03	2	42.70	6	42.98	42.90	-4	4,563	-0.09%
2019/12/02	0	0.00	16	42.73	42.65	-16	4,603	-0.35%
2019/11/29	0	0.00	5	44.95	43.75	-5	4,658	-0.11%
2019/11/28	0	0.00	1	44.20	44.80	-1	4,686	-0.02%
2019/11/26	0	0.00	10	43.55	43.60	-10	4,722	-0.21%
2019/11/25	0	0.00	3	42.98	42.95	-3	4,789	-0.06%
2019/11/22	0	0.00	11	42.78	42.70	-11	4,867	-0.23%
2019/11/21	0	0.00	9	42.93	43.20	-9	4,990	-0.18%
2019/11/20	17	43.12	11	43.10	43.15	6	5,080	0.12%
2019/11/19	0	0.00	1	44.55	43.60	-1	5,197	-0.02%
2019/11/18	0	0.00	25	44.22	44.30	-25	5,226	-0.48%
2019/11/15	0	0.00	3	42.38	43.00	-3	5,233	-0.06%
2019/11/14	1	41.60	11	41.75	41.65	-10	5,387	-0.19%
2019/11/13	3	42.70	9	42.83	42.70	-6	5,441	-0.11%
2019/11/12	0	0.00	11	42.75	43.20	-11	5,495	-0.20%
2019/11/11	0	0.00	73	42.41	42.10	-73	5,660	-1.29%
2019/11/08	1	44.65	19	44.03	43.85	-18	5,702	-0.32%
2019/11/07	0	0.00	9	44.01	44.45	-9	5,784	-0.16%
2019/11/06	1	42.25	0	0.00	42.50	1	5,882	0.02%
2019/11/05	1	42.60	10	42.35	42.25	-9	6,001	-0.15%
2019/11/04	0	0.00	1	43.40	42.55	-1	6,228	-0.02%
2019/11/01	1	43.05	1	43.10	43.10	0	6,305	0.00%
2019/10/31	0	0.00	1	43.75	43.25	-1	6,445	-0.02%
2019/10/30	1	43.15	1	42.80	43.15	0	6,554	0.00%
2019/10/29	14	42.59	1	42.40	42.25	13	6,586	0.20%
2019/10/28	10	42.30	1	42.80	42.30	9	6,674	0.13%
2019/10/25	19	42.65	1	43.55	42.65	18	6,713	0.27%
2019/10/24	17	43.38	14	43.25	43.40	3	6,710	0.04%
2019/10/23	1	42.80	0	0.00	42.50	1	6,712	0.01%
2019/10/22	4	42.95	21	43.01	42.75	-17	6,735	-0.25%
2019/10/21	16	42.59	1	42.90	42.55	15	6,731	0.22%
2019/10/18	0	0.00	2	42.13	42.85	-2	6,792	-0.03%
2019/10/17	0	0.00	49	41.32	41.50	-49	6,731	-0.73%
2019/10/16	0	0.00	44	41.55	41.80	-44	6,818	-0.65%
2019/10/15	23	40.31	23	40.80	40.60	0	6,821	0.00%
2019/10/14	99	38.91	50	38.99	39.30	49	6,860	0.71%
2019/10/09	15	38.81	83	38.94	38.85	-68	6,895	-0.99%
2019/10/08	0	0.00	52	41.06	41.05	-52	6,871	-0.76%
2019/10/07	157	42.43	3	42.03	42.30	154	6,886	2.24%	大買/鉅額交易
2019/10/04	14	40.42	92	40.64	40.30	-78	6,848	-1.14%
2019/10/03	1	41.90	4	42.04	41.95	-3	6,802	-0.04%
2019/10/02	2	42.10	14	42.39	42.40	-12	6,962	-0.17%
2019/10/01	1	41.80	0	0.00	42.20	1	6,981	0.01%
2019/09/27	1	43.95	158	41.97	42.05	-157	6,999	-2.24%	大賣/鉅額交易
2019/09/26	19	43.86	77	43.76	43.85	-58	7,086	-0.82%
2019/09/25	4	43.70	59	43.64	43.60	-55	7,157	-0.77%
2019/09/24	166	44.23	228	44.07	43.80	-62	7,262	-0.85%	大買/大賣/
2019/09/23	170	44.35	160	44.49	44.30	10	7,290	0.14%	大買/大賣/
2019/09/20	19	43.92	48	43.86	43.85	-29	7,379	-0.39%
2019/09/19	294	43.71	14	43.61	43.60	280	7,393	3.79%	大買/鉅額交易
2019/09/18	1	45.00	202	43.71	43.40	-201	7,383	-2.72%	大賣/鉅額交易
2019/09/17	253	45.39	19	45.21	45.20	234	7,202	3.25%	大買/鉅額交易
2019/09/16	16	46.40	53	44.80	44.85	-37	7,215	-0.51%
2019/09/12	0	0.00	24	46.92	46.70	-24	7,126	-0.34%
2019/09/11	29	47.28	22	47.20	47.15	7	7,212	0.10%
2019/09/10	17	46.50	108	46.75	46.85	-91	7,338	-1.24%	大賣/
2019/09/09	0	0.00	233	47.57	46.70	-233	7,411	-3.14%	大賣/鉅額交易
2019/09/06	186	51.42	60	51.35	51.50	126	7,243	1.74%	大買/鉅額交易
2019/09/05	0	0.00	102	51.22	51.40	-102	7,472	-1.36%	大賣/鉅額交易
2019/09/04	60	50.94	57	50.88	51.00	3	7,480	0.04%
2019/09/03	4	51.03	6	50.65	50.50	-2	7,592	-0.03%
2019/09/02	3	51.00	77	50.48	51.70	-74	7,645	-0.97%
2019/08/30	2	51.05	92	50.77	50.30	-90	7,796	-1.15%
2019/08/29	2	50.80	90	50.80	50.80	-88	7,929	-1.11%
2019/08/28	2	51.10	135	50.52	50.60	-133	7,921	-1.68%	大賣/鉅額交易
2019/08/27	15	51.07	95	51.40	51.00	-80	7,869	-1.02%
2019/08/26	14	51.87	61	51.38	51.30	-47	7,858	-0.60%
2019/08/23	31	53.90	78	53.88	53.60	-47	7,771	-0.60%
2019/08/22	181	54.60	235	53.97	54.90	-54	7,731	-0.70%	大買/大賣/
2019/08/21	119	54.28	254	54.39	54.20	-135	7,650	-1.76%	大買/大賣/鉅額交易
2019/08/20	35	55.56	48	55.37	55.00	-13	7,684	-0.17%
2019/08/19	257	55.64	178	55.28	55.20	79	7,690	1.03%	大買/大賣/
2019/08/16	2	53.90	1	54.50	53.20	1	7,605	0.01%
2019/08/15	53	53.96	0	0.00	53.90	53	7,544	0.70%
2019/08/14	1	54.30	292	54.82	54.60	-291	7,517	-3.87%	大賣/鉅額交易
2019/08/13	11	53.20	1	54.40	53.10	10	7,466	0.13%
2019/08/12	37	54.81	2	56.30	54.40	35	7,543	0.46%
2019/08/08	7	55.96	0	0.00	56.50	7	7,500	0.09%
2019/08/07	296	53.13	0	0.00	52.80	296	7,291	4.06%	大買/鉅額交易
2019/08/06	8	52.75	0	0.00	53.80	8	7,271	0.11%
2019/08/05	236	51.31	2	52.70	50.70	234	7,113	3.29%	大買/鉅額交易
2019/08/02	1	53.30	3	52.63	52.70	-2	7,225	-0.03%
2019/08/01	3	53.00	1	51.40	53.00	2	7,491	0.03%
2019/07/31	3	51.63	22	51.78	51.60	-19	7,711	-0.25%
2019/07/30	3	51.23	5	51.10	51.50	-2	7,891	-0.03%
2019/07/29	1	50.50	3	49.70	50.50	-2	7,944	-0.03%
2019/07/26	0	0.00	23	49.67	49.60	-23	8,083	-0.28%
2019/07/25	0	0.00	86	49.81	49.85	-86	8,164	-1.05%
2019/07/23	0	0.00	94	49.88	49.80	-94	8,400	-1.12%
2019/07/22	1	49.45	72	50.66	50.70	-71	8,389	-0.85%
2019/07/19	39	49.67	31	49.49	49.50	8	8,400	0.10%
2019/07/16	0	0.00	4	51.20	50.70	-4	8,540	-0.05%
2019/07/15	0	0.00	4	51.85	51.90	-4	8,616	-0.05%
2019/07/12	0	0.00	42	51.38	51.50	-42	8,738	-0.48%
2019/07/11	8	50.30	30	50.08	50.70	-22	8,819	-0.25%
2019/07/10	0	0.00	36	50.62	50.20	-36	9,016	-0.40%
2019/07/09	46	50.98	97	49.94	49.85	-51	9,495	-0.54%
2019/07/08	2	51.50	137	50.47	50.60	-135	10,127	-1.33%	大賣/鉅額交易
2019/07/05	9	51.88	29	51.72	51.70	-20	10,138	-0.20%
2019/07/04	87	52.20	20	52.10	52.10	67	10,181	0.66%
2019/07/03	42	52.27	0	0.00	51.70	42	10,261	0.41%
2019/07/02	0	0.00	7	54.94	54.30	-7	10,153	-0.07%
2019/07/01	0	0.00	78	54.84	55.50	-78	10,229	-0.76%
2019/06/28	33	54.56	31	54.59	54.60	2	10,178	0.02%
2019/06/27	18	54.57	97	54.60	53.70	-79	10,264	-0.77%
2019/06/26	89	54.33	2	54.20	54.00	87	10,310	0.84%
2019/06/25	21	53.69	39	53.94	54.10	-18	10,371	-0.17%
2019/06/24	72	54.08	5	54.08	54.30	67	10,411	0.64%
2019/06/21	140	53.75	58	53.84	53.10	82	10,404	0.79%	大買/
2019/06/20	175	54.27	1	53.60	54.30	174	10,366	1.68%	大買/鉅額交易
2019/06/19	63	53.65	94	53.73	53.40	-31	10,343	-0.30%
2019/06/18	31	52.69	236	52.64	53.40	-205	10,289	-1.99%	大賣/鉅額交易
2019/06/17	5	53.14	1	54.90	52.70	4	10,162	0.04%
2019/06/14	0	0.00	2	55.50	55.00	-2	10,109	-0.02%
2019/06/13	0	0.00	5	54.72	54.90	-5	10,050	-0.05%
2019/06/12	2	53.10	4	53.63	54.00	-2	9,826	-0.02%
2019/06/11	8	53.05	1	53.00	53.10	7	9,808	0.07%
2019/06/10	0	0.00	31	52.41	52.60	-31	9,740	-0.32%
2019/06/06	1	52.00	128	51.99	52.70	-127	9,728	-1.31%	大賣/鉅額交易
2019/06/05	210	49.89	162	50.01	51.70	48	9,543	0.50%	大買/大賣/
2019/06/04	130	48.04	7	48.08	48.40	123	9,438	1.30%	大買/鉅額交易
2019/06/03	0	0.00	231	47.41	47.35	-231	9,508	-2.43%	大賣/鉅額交易
2019/05/31	32	48.33	26	48.05	48.20	6	9,800	0.06%
2019/05/30	24	47.51	75	47.41	47.45	-51	9,783	-0.52%
2019/05/29	12	47.50	69	47.38	47.50	-57	9,802	-0.58%
2019/05/28	47	46.21	64	46.54	47.30	-17	9,865	-0.17%
2019/05/27	225	45.48	102	45.04	45.60	123	9,886	1.24%	大買/大賣/鉅額交易
2019/05/24	117	45.86	93	46.35	45.95	24	9,851	0.24%	大買/
2019/05/23	104	46.55	169	46.98	46.25	-65	9,818	-0.66%	大買/大賣/
2019/05/22	4	49.85	34	49.50	48.95	-30	9,878	-0.30%
2019/05/21	5	49.52	65	49.01	49.75	-60	9,976	-0.60%
2019/05/20	7	49.24	161	49.06	48.75	-154	10,042	-1.53%	大賣/鉅額交易
2019/05/17	11	49.86	238	51.43	49.55	-227	9,982	-2.27%	大賣/鉅額交易
2019/05/16	120	52.65	1	52.20	51.70	119	9,904	1.20%	大買/鉅額交易
2019/05/15	2	51.20	70	51.49	51.60	-68	9,874	-0.69%
2019/05/14	38	50.68	88	49.34	50.80	-50	9,929	-0.50%
2019/05/13	11	49.99	14	50.05	50.00	-3	10,008	-0.03%
2019/05/10	3	49.82	84	49.87	50.00	-81	10,404	-0.78%
2019/05/09	1	50.60	331	51.40	50.50	-330	10,496	-3.14%	大賣/鉅額交易
2019/05/08	33	55.00	78	53.28	55.00	-45	10,425	-0.43%
2019/05/07	1	51.10	125	52.22	53.70	-124	10,216	-1.21%	大賣/鉅額交易
2019/05/06	18	50.38	344	50.66	50.00	-326	10,111	-3.22%	大賣/鉅額交易
2019/05/03	4	51.80	4	51.03	51.70	0	10,062	0.00%
2019/05/02	58	50.87	67	50.96	50.70	-9	10,037	-0.09%
2019/04/30	7	49.10	82	49.59	51.20	-75	10,095	-0.74%
2019/04/29	1	48.20	8	49.11	49.25	-7	10,047	-0.07%
2019/04/26	20	48.77	4	49.40	48.50	16	10,085	0.16%
2019/04/25	20	49.07	328	48.82	49.10	-308	10,291	-2.99%	大賣/鉅額交易
2019/04/24	4	50.50	143	50.05	49.00	-139	10,513	-1.32%	大賣/鉅額交易
2019/04/23	33	50.20	7	50.16	50.70	26	10,808	0.24%
2019/04/22	0	0.00	67	50.14	49.70	-67	11,100	-0.60%
2019/04/19	2	50.85	18	50.42	50.40	-16	11,010	-0.15%
2019/04/18	34	50.00	39	51.47	50.00	-5	10,844	-0.05%
2019/04/17	2	51.30	13	51.44	52.00	-11	10,676	-0.10%
2019/04/16	0	0.00	13	50.63	50.70	-13	10,536	-0.12%
2019/04/15	1	47.45	16	49.08	51.00	-15	10,281	-0.15%
2019/04/12	5	46.75	2	48.50	46.45	3	9,716	0.03%
2019/04/11	2	46.65	3	46.30	46.95	-1	9,029	-0.01%
2019/04/10	13	45.74	8	45.73	45.75	5	8,884	0.06%
2019/04/09	1	45.45	8	46.00	45.45	-7	8,873	-0.08%
2019/04/08	0	0.00	4	45.48	45.10	-4	8,766	-0.05%
2019/04/03	0	0.00	11	44.67	44.70	-11	8,714	-0.13%
2019/04/02	6	44.36	15	44.15	43.85	-9	8,645	-0.10%
2019/04/01	5	44.02	28	44.81	44.00	-23	8,611	-0.27%
2019/03/29	0	0.00	24	43.13	43.85	-24	8,466	-0.28%
2019/03/28	10	41.80	103	42.35	41.80	-93	8,339	-1.12%	大賣/
2019/03/27	1	41.75	11	41.79	42.15	-10	8,292	-0.12%
2019/03/26	11	41.35	2	41.35	41.40	9	8,246	0.11%
2019/03/25	0	0.00	1	40.05	40.80	-1	8,317	-0.01%
2019/03/22	0	0.00	46	41.92	41.20	-46	8,334	-0.55%
2019/03/21	0	0.00	39	41.13	42.00	-39	8,383	-0.47%
2019/03/20	0	0.00	10	41.49	41.10	-10	8,350	-0.12%
2019/03/19	0	0.00	7	41.20	41.60	-7	8,334	-0.08%
2019/03/18	0	0.00	24	40.63	40.40	-24	8,292	-0.29%
2019/03/15	0	0.00	21	41.51	41.15	-21	8,266	-0.25%
2019/03/14	9	41.03	15	41.06	41.90	-6	8,256	-0.07%
2019/03/13	26	40.46	53	40.77	40.80	-27	8,263	-0.33%
2019/03/12	2	40.70	21	40.84	40.45	-19	8,221	-0.23%
2019/03/11	10	41.23	8	41.33	41.35	2	8,174	0.02%
2019/03/08	1	42.25	71	41.60	41.45	-70	8,280	-0.85%
2019/03/07	6	43.30	50	42.69	42.65	-44	8,253	-0.53%
2019/03/06	5	44.13	10	45.85	43.70	-5	8,223	-0.06%
2019/03/05	1	44.35	14	44.17	44.25	-13	8,029	-0.16%
2019/03/04	5	44.35	418	44.26	44.40	-413	8,107	-5.09%	大賣/鉅額交易
2019/02/27	1	43.65	20	43.97	44.30	-19	8,141	-0.23%
2019/02/26	1	44.05	16	43.81	43.60	-15	8,098	-0.19%
2019/02/25	39	44.41	5	44.07	44.45	34	8,177	0.42%
2019/02/22	58	43.50	4	43.80	43.40	54	8,166	0.66%
2019/02/21	101	44.68	22	45.27	44.40	79	8,278	0.95%	大買/
2019/02/20	165	44.39	142	44.22	45.00	23	8,215	0.28%	大買/大賣/
2019/02/19	61	44.21	174	44.36	44.20	-113	8,137	-1.39%	大賣/鉅額交易
2019/02/18	124	44.47	114	44.71	44.15	10	8,149	0.12%	大買/大賣/
2019/02/15	9	45.14	37	44.47	44.30	-28	8,216	-0.34%
2019/02/14	92	45.28	101	45.39	45.10	-9	8,225	-0.11%	大賣/
2019/02/13	4	45.69	102	45.98	45.25	-98	8,184	-1.20%	大賣/
2019/02/12	15	47.18	226	46.97	46.95	-211	8,142	-2.59%	大賣/鉅額交易
2019/02/11	3	46.55	66	47.82	48.05	-63	8,166	-0.77%
2019/01/30	18	41.62	2	43.05	43.70	16	7,777	0.21%
2019/01/29	3	41.70	137	40.81	40.65	-134	7,542	-1.78%	大賣/鉅額交易
2019/01/28	49	41.97	15	41.57	41.10	34	7,297	0.47%
2019/01/25	10	41.31	101	41.18	40.80	-91	7,166	-1.27%	大賣/
2019/01/24	3	41.00	73	41.00	41.25	-70	7,083	-0.99%
2019/01/23	4	39.25	112	40.42	41.00	-108	6,996	-1.54%	大賣/鉅額交易
2019/01/22	83	39.68	12	40.73	39.65	71	6,839	1.04%
2019/01/21	14	40.73	24	41.28	40.30	-10	6,699	-0.15%
2019/01/18	11	41.10	4	41.00	41.35	7	6,564	0.11%
2019/01/17	87	41.52	26	41.70	40.55	61	6,416	0.95%
2019/01/16	204	40.52	8	39.72	41.15	196	6,188	3.17%	大買/鉅額交易
2019/01/15	61	38.61	236	38.24	39.60	-175	5,890	-2.97%	大賣/鉅額交易
2019/01/14	81	35.72	134	38.09	38.20	-53	5,445	-0.97%	大賣/
2019/01/11	5	35.32	0	0.00	34.80	5	5,098	0.10%
2019/01/10	15	35.27	0	0.00	35.25	15	5,104	0.29%
2019/01/09	11	35.57	63	35.55	35.25	-52	5,146	-1.01%
2019/01/08	102	35.25	65	34.98	35.50	37	5,156	0.72%	大買/
2019/01/07	8	35.35	29	35.19	35.05	-21	5,120	-0.41%
2019/01/04	34	34.48	38	34.48	34.90	-4	5,160	-0.08%
2019/01/03	38	34.89	0	0.00	34.80	38	5,244	0.72%
2019/01/02	11	35.10	6	35.10	34.40	5	5,265	0.09%
2018/12/28	104	34.08	0	0.00	34.55	104	5,266	1.97%	大買/鉅額交易
2018/12/27	59	33.48	36	33.24	33.20	23	5,340	0.43%
2018/12/26	4	33.50	26	32.77	32.65	-22	5,456	-0.40%
2018/12/25	9	33.28	113	33.20	33.20	-104	5,582	-1.86%	大賣/鉅額交易
2018/12/24	6	34.91	5	34.44	34.55	1	5,528	0.02%
2018/12/21	4	35.70	167	35.30	35.50	-163	5,693	-2.86%	大賣/鉅額交易
2018/12/20	74	35.65	13	35.09	35.70	61	5,646	1.08%
2018/12/19	18	35.30	40	35.33	35.20	-22	5,620	-0.39%
2018/12/18	12	35.96	139	35.40	35.25	-127	5,647	-2.25%	大賣/鉅額交易
2018/12/17	8	35.60	78	35.62	35.65	-70	5,602	-1.25%
2018/12/14	138	35.52	47	35.47	35.50	91	5,722	1.59%	大買/
2018/12/13	75	35.10	50	35.00	35.00	25	5,708	0.44%
2018/12/12	71	34.65	0	0.00	34.80	71	5,750	1.23%
2018/12/11	87	34.26	13	34.44	34.25	74	5,785	1.28%
2018/12/10	149	34.02	12	34.03	34.30	137	5,869	2.33%	大買/鉅額交易
2018/12/07	135	34.27	3	34.25	34.30	132	5,914	2.23%	大買/鉅額交易
2018/12/06	6	34.33	9	34.62	34.00	-3	5,940	-0.05%
2018/12/05	9	35.12	16	35.16	35.40	-7	5,959	-0.12%
2018/12/04	9	35.75	37	35.56	35.40	-28	6,055	-0.46%
2018/12/03	9	36.27	2	36.35	36.35	7	6,100	0.11%
2018/11/30	174	35.57	2	35.45	35.50	172	6,288	2.73%	大買/鉅額交易
2018/11/29	30	35.99	0	0.00	34.90	30	6,381	0.47%
2018/11/28	81	35.95	34	35.83	35.60	47	6,722	0.70%
2018/11/27	37	34.59	16	35.35	35.35	21	6,715	0.31%
2018/11/26	51	34.42	25	34.27	34.55	26	6,769	0.38%
2018/11/23	158	33.48	402	33.36	33.10	-244	6,853	-3.56%	大買/大賣/鉅額交易
2018/11/22	135	34.80	5	35.00	33.10	130	6,997	1.86%	大買/鉅額交易
2018/11/21	108	34.67	2	34.20	34.60	106	7,287	1.45%	大買/鉅額交易
2018/11/20	266	34.60	2	34.45	34.50	264	7,661	3.45%	大買/鉅額交易
2018/11/19	93	34.98	1	35.10	35.25	92	7,658	1.20%
2018/11/16	107	34.56	0	0.00	34.55	107	7,754	1.38%	大買/鉅額交易
2018/11/15	168	35.06	0	0.00	34.90	168	7,771	2.16%	大買/鉅額交易
2018/11/14	173	34.72	13	34.85	34.75	160	7,837	2.04%	大買/鉅額交易
2018/11/13	74	34.06	0	0.00	34.25	74	7,727	0.96%
2018/11/12	3	33.10	0	0.00	33.45	3	7,645	0.04%
2018/11/09	48	33.20	244	32.68	33.20	-196	7,615	-2.57%	大賣/鉅額交易
2018/11/08	55	32.27	91	33.60	32.10	-36	7,626	-0.47%
2018/11/07	1	32.30	33	33.00	33.00	-32	7,553	-0.42%
2018/11/06	66	31.81	54	32.44	31.95	12	7,623	0.16%
2018/11/05	5	32.05	0	0.00	32.40	5	7,638	0.07%
2018/11/02	1	31.15	0	0.00	31.20	1	7,608	0.01%
2018/11/01	5	30.48	0	0.00	30.65	5	7,783	0.06%
2018/10/31	0	0.00	21	29.37	29.50	-21	7,845	-0.27%
2018/10/30	1	27.70	15	27.89	28.30	-14	7,902	-0.18%
2018/10/25	3	29.45	1	28.85	29.00	2	8,398	0.02%
2018/10/24	6	29.98	0	0.00	30.10	6	8,476	0.07%
2018/10/23	7	29.86	1	29.95	29.50	6	8,605	0.07%
2018/10/18	0	0.00	12	29.74	29.75	-12	9,394	-0.13%
2018/10/17	11	29.59	157	29.57	29.65	-146	9,724	-1.50%	大賣/鉅額交易
2018/10/16	6	29.08	16	29.27	28.85	-10	9,755	-0.10%
2018/10/15	16	28.15	11	28.26	28.40	5	9,824	0.05%
2018/10/12	108	26.92	0	0.00	27.80	108	9,868	1.09%	大買/鉅額交易
2018/10/11	1	26.10	13	26.26	26.00	-12	9,927	-0.12%
2018/10/09	0	0.00	19	28.80	28.80	-19	10,178	-0.19%
2018/10/08	0	0.00	3	29.10	29.45	-3	10,380	-0.03%
2018/10/05	6	29.33	42	29.40	29.40	-36	10,806	-0.33%
2018/10/04	4	30.48	34	30.32	30.30	-30	10,989	-0.27%
2018/10/03	8	32.06	7	32.00	32.00	1	10,902	0.01%
2018/10/02	1	31.30	7	31.12	31.20	-6	10,818	-0.06%
2018/10/01	0	0.00	57	30.80	30.95	-57	10,962	-0.52%
2018/09/28	0	0.00	9	31.70	31.70	-9	10,991	-0.08%
2018/09/27	10	32.28	11	32.20	32.25	-1	10,989	-0.01%
2018/09/26	0	0.00	4	32.10	32.10	-4	11,010	-0.04%
2018/09/25	1	32.15	1	32.15	32.15	0	11,008	0.00%
2018/09/21	42	31.46	0	0.00	31.45	42	10,954	0.38%
2018/09/20	15	31.82	0	0.00	30.85	15	10,881	0.14%
2018/09/19	3	33.20	0	0.00	32.25	3	10,713	0.03%
2018/09/18	3	33.12	35	33.10	33.10	-32	10,631	-0.30%
2018/09/17	2	34.00	39	33.15	33.15	-37	10,586	-0.35%
2018/09/14	3	33.55	29	34.25	34.25	-26	10,591	-0.25%
2018/09/13	8	33.62	82	33.13	33.20	-74	10,476	-0.71%
2018/09/12	0	0.00	175	33.66	33.30	-175	10,383	-1.69%	大賣/鉅額交易
2018/09/11	89	33.80	97	33.91	34.70	-8	10,325	-0.08%
2018/09/10	42	32.35	165	33.38	33.00	-123	10,218	-1.20%	大賣/鉅額交易
2018/09/07	31	34.43	102	34.39	34.60	-71	10,088	-0.70%	大賣/
2018/09/06	105	35.00	302	35.09	35.00	-197	10,124	-1.95%	大買/大賣/鉅額交易
2018/09/05	110	34.78	0	0.00	34.70	110	9,826	1.12%	大買/鉅額交易
2018/09/04	143	34.19	112	35.69	34.10	31	9,652	0.32%	大買/大賣/
2018/09/03	191	36.34	52	36.70	36.70	139	9,251	1.50%	大買/鉅額交易
2018/08/31	216	37.13	0	0.00	36.60	216	9,128	2.37%	大買/鉅額交易
2018/08/30	79	36.75	3	37.35	36.70	76	8,975	0.85%
2018/08/29	0	0.00	18	37.02	37.35	-18	8,820	-0.20%
2018/08/28	0	0.00	48	36.60	36.70	-48	8,635	-0.56%
2018/08/27	6	33.80	46	34.86	35.30	-40	8,230	-0.49%
2018/08/24	0	0.00	84	33.09	33.10	-84	7,915	-1.06%
2018/08/23	4	32.20	71	32.39	32.35	-67	7,920	-0.85%
2018/08/22	3	31.30	57	32.17	32.25	-54	7,714	-0.70%
2018/08/21	0	0.00	90	31.48	31.75	-90	7,654	-1.18%
2018/08/20	0	0.00	54	30.08	30.30	-54	7,477	-0.72%
2018/08/17	1	30.10	68	30.15	29.70	-67	7,456	-0.90%
2018/08/16	0	0.00	100	29.91	30.10	-100	7,415	-1.35%
2018/08/15	73	29.84	53	29.95	29.85	20	7,407	0.27%
2018/08/14	89	29.67	41	30.40	29.65	48	7,324	0.66%
2018/08/13	5	31.70	1	31.80	30.75	4	7,189	0.06%
2018/08/10	82	31.84	0	0.00	31.80	82	7,032	1.17%
2018/08/09	239	31.80	0	0.00	31.90	239	6,961	3.43%	大買/鉅額交易
2018/08/08	7	31.95	0	0.00	31.75	7	6,907	0.10%
2018/08/07	3	32.25	1	32.55	32.65	2	6,787	0.03%
2018/08/06	1	32.15	0	0.00	31.80	1	6,687	0.01%
2018/08/03	1	33.20	0	0.00	32.20	1	6,627	0.02%
2018/08/02	7	31.95	0	0.00	32.30	7	6,498	0.11%
2018/08/01	49	31.86	1	32.30	31.85	48	6,373	0.75%
2018/07/31	0	0.00	8	32.00	32.00	-8	6,187	-0.13%
2018/07/30	0	0.00	57	32.37	32.40	-57	6,110	-0.93%
2018/07/27	0	0.00	34	31.88	32.00	-34	5,970	-0.57%
2018/07/26	65	31.00	0	0.00	31.00	65	5,694	1.14%
2018/07/25	1	29.15	1	29.20	29.25	0	5,245	0.00%
2018/07/24	192	29.05	0	0.00	29.30	192	5,128	3.74%	大買/鉅額交易
2018/07/23	6	27.98	0	0.00	27.95	6	4,781	0.13%
2018/07/20	1	28.55	0	0.00	28.60	1	4,759	0.02%
2018/07/19	22	28.56	0	0.00	28.45	22	4,688	0.47%
2018/07/18	0	0.00	2	28.60	28.60	-2	4,648	-0.04%
2018/07/16	205	29.04	21	28.70	28.10	184	4,143	4.44%	大買/鉅額交易
2018/07/13	290	28.15	29	29.30	29.30	261	3,897	6.70%	大買/鉅額交易
2018/07/12	0	0.00	13	27.75	27.75	-13	3,424	-0.38%
2018/07/11	0	0.00	21	25.25	25.25	-21	3,103	-0.68%
2018/07/10	14	25.03	4	25.20	24.90	10	3,074	0.33%
2018/07/09	7	25.50	0	0.00	25.15	7	2,996	0.23%
2018/07/06	18	23.73	33	25.34	25.35	-15	2,827	-0.53%
2018/07/05	16	23.09	0	0.00	23.10	16	2,615	0.61%
2018/07/04	16	23.85	0	0.00	23.85	16	2,583	0.62%
2018/07/03	8	23.30	0	0.00	23.30	8	2,528	0.32%
2018/07/02	5	22.70	0	0.00	22.70	5	2,489	0.20%
2018/06/29	9	22.91	0	0.00	22.85	9	2,471	0.36%
2018/06/28	27	23.08	0	0.00	22.75	27	2,461	1.10%
2018/06/26	3	23.60	0	0.00	23.60	3	2,427	0.12%
2018/06/25	21	23.62	0	0.00	23.35	21	2,387	0.88%
2018/06/21	0	0.00	3	22.73	22.75	-3	2,305	-0.13%
2018/06/15	7	23.31	7	23.50	23.50	0	2,256	0.00%
2018/06/14	1	23.60	45	24.38	23.60	-44	2,236	-1.97%
2018/06/13	0	0.00	10	24.35	24.35	-10	2,068	-0.48%
2018/06/12	0	0.00	4	23.25	23.25	-4	2,014	-0.20%
2018/06/11	0	0.00	6	23.80	23.80	-6	2,031	-0.30%
2018/06/06	28	23.88	1	23.95	24.10	27	1,969	1.37%
2018/06/05	18	23.90	0	0.00	23.85	18	1,935	0.93%
2018/06/04	0	0.00	1	23.60	23.60	-1	1,887	-0.05%
2018/06/01	1	23.50	46	23.61	23.50	-45	1,842	-2.44%
2018/05/31	67	23.48	2	23.65	23.65	65	1,706	3.81%
2018/05/29	4	21.64	0	0.00	21.60	4	1,498	0.27%
2018/05/28	1	21.90	0	0.00	21.85	1	1,464	0.07%
2018/05/25	0	0.00	8	21.88	21.90	-8	1,443	-0.55%
2018/05/22	0	0.00	35	22.02	22.10	-35	1,367	-2.56%
2018/05/16	1	21.70	0	0.00	21.80	1	1,260	0.08%
2018/05/15	3	21.40	9	21.58	21.60	-6	1,237	-0.48%
2018/05/14	2	21.38	0	0.00	21.25	2	1,155	0.17%
2018/05/11	8	21.78	0	0.00	21.55	8	1,136	0.70%
2018/05/10	2	22.53	29	22.48	22.25	-27	1,100	-2.45%
2018/05/08	7	21.97	0	0.00	21.90	7	981	0.71%
2018/05/07	1	22.50	0	0.00	22.50	1	950	0.11%
2018/05/04	14	22.42	0	0.00	22.45	14	913	1.53%
2018/05/03	1	21.75	0	0.00	21.75	1	869	0.11%
2018/04/27	0	0.00	1	21.10	21.10	-1	778	-0.13%
2018/04/26	0	0.00	38	21.35	21.35	-38	770	-4.93%
2018/04/25	0	0.00	31	21.70	21.70	-31	701	-4.42%
2018/04/24	1	20.65	0	0.00	20.65	1	654	0.15%
2018/04/23	6	20.40	0	0.00	20.40	6	615	0.98%
2018/04/20	4	20.60	0	0.00	20.60	4	614	0.65%
2018/04/17	30	20.78	8	20.68	20.65	22	596	3.69%
2018/04/16	22	21.02	0	0.00	20.80	22	594	3.70%
2018/04/13	6	20.32	2	20.20	20.20	4	567	0.70%
2018/04/12	13	19.95	0	0.00	20.25	13	587	2.21%
2018/04/11	10	19.43	0	0.00	19.40	10	580	1.72%
2018/04/10	0	0.00	3	19.50	19.50	-3	589	-0.51%
2018/04/02	3	19.05	0	0.00	19.05	3	598	0.50%
2018/03/26	0	0.00	8	19.06	19.00	-8	625	-1.28%
2018/03/22	0	0.00	11	19.62	19.50	-11	619	-1.78%
2018/03/21	0	0.00	9	19.65	19.65	-9	617	-1.46%
2018/03/19	1	19.85	6	20.04	19.85	-5	633	-0.79%
2018/03/15	0	0.00	17	20.59	20.65	-17	634	-2.68%
2018/03/13	1	18.80	0	0.00	18.80	1	560	0.18%
2018/03/12	2	18.80	0	0.00	18.80	2	568	0.35%
2018/03/08	3	18.85	0	0.00	18.85	3	570	0.53%
2018/02/21	0	0.00	1	19.20	19.20	-1	565	-0.18%
2018/02/12	0	0.00	2	18.75	18.75	-2	581	-0.34%
2018/02/07	0	0.00	2	18.85	18.85	-2	621	-0.32%
2018/02/06	0	0.00	2	18.20	18.20	-2	681	-0.29%
2018/01/03	0	0.00	1	20.95	20.95	-1	689	-0.15%
2018/01/02	0	0.00	3	20.95	20.95	-3	692	-0.43%