台半 (5425)-群益金鼎券商分點個股進出

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

台半

(5425)

可現股當沖

股價
73.0
漲跌
▲1.0
漲幅
+1.39%
成交量
2,116張
產業
上櫃半導體類股
1075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

台半 (5425)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	12	73.64	11	74.05	73.00	1	2,551	0.04%
2024/04/29	1	71.99	1	70.80	72.00	0	2,611	0.00%
2024/04/26	6	70.15	6	70.65	70.10	0	2,621	0.00%
2024/04/25	5	70.76	7	70.39	71.00	-2	2,640	-0.07%
2024/04/24	41	69.61	5	69.46	71.40	36	2,699	1.33%
2024/04/23	20.1	68.49	46	69.12	68.40	-25.9	2,873	-0.90%
2024/04/22	12	68.99	43	69.77	68.80	-31	2,914	-1.06%
2024/04/19	25	72.38	32	72.95	71.10	-7	2,935	-0.24%
2024/04/18	0.1	75.00	1	74.40	74.90	-1	2,947	-0.03%
2024/04/17	20.1	74.60	16	74.82	74.60	4.1	2,992	0.14%
2024/04/16	7.1	74.35	1	76.20	74.00	6.1	3,018	0.20%
2024/04/15	28.1	78.55	21	79.82	77.50	7.1	3,006	0.23%
2024/04/12	14.2	79.49	43	79.63	80.80	-28.9	2,970	-0.97%
2024/04/11	15.1	77.73	15	77.65	78.20	0.1	2,887	0.00%
2024/04/10	7.1	78.20	10	78.24	78.20	-3	2,922	-0.10%
2024/04/09	15.1	77.20	10	76.73	77.00	5.1	3,007	0.17%
2024/04/08	20.1	76.97	39	77.29	77.20	-19	3,114	-0.61%
2024/04/03	1.1	75.52	2	76.00	76.00	-1	3,109	-0.03%
2024/04/02	7.1	74.87	9	74.97	74.90	-2	3,161	-0.06%
2024/04/01	10.1	75.18	10	75.28	75.50	0.1	3,250	0.00%
2024/03/29	13.1	74.39	12	74.44	74.10	1.1	3,357	0.03%
2024/03/28	2.1	75.75	2	76.25	75.20	0.1	3,694	0.00%
2024/03/27	1.1	75.21	1	75.20	75.20	0.1	3,814	0.00%
2024/03/26	22.1	75.52	9.1	76.05	75.50	13	3,961	0.33%
2024/03/25	12.1	76.61	24	77.29	76.30	-12	4,233	-0.28%
2024/03/22	205.1	77.24	0	0.00	77.10	205.1	4,359	4.70%	大買/鉅額交易
2024/03/21	10.1	76.94	32	77.08	77.00	-22	4,585	-0.48%
2024/03/20	259.1	76.21	113	76.20	76.10	146.1	5,479	2.67%	大買/大賣/鉅額交易
2024/03/19	2.1	76.79	58	76.60	77.30	-56	5,743	-0.97%
2024/03/18	54.1	74.90	89	73.92	75.90	-35	5,723	-0.61%
2024/03/15	33.1	75.43	21	75.80	75.30	12.1	5,705	0.21%
2024/03/14	27.1	77.10	14	76.21	76.40	13.1	5,732	0.23%
2024/03/13	56.1	76.69	162	76.31	76.00	-106	5,723	-1.85%	大賣/鉅額交易
2024/03/12	21.1	77.57	11	77.34	77.50	10.1	5,706	0.18%
2024/03/11	17.1	76.59	38	75.55	76.80	-21	5,692	-0.37%
2024/03/08	15.1	75.84	53	77.03	75.40	-38	5,692	-0.67%
2024/03/07	24.2	76.16	14.2	77.58	75.50	10	5,612	0.18%
2024/03/06	42.1	79.29	11	79.11	78.50	31.1	5,601	0.56%
2024/03/05	72.1	78.99	20	78.90	78.80	52.1	5,789	0.90%
2024/03/04	21.1	78.87	47	79.03	78.80	-25.9	5,776	-0.45%
2024/03/01	17.1	79.49	24	79.76	79.40	-6.9	5,737	-0.12%
2024/02/29	15.1	80.09	17	80.45	80.00	-1.9	5,727	-0.03%
2024/02/27	31.1	79.85	67	80.11	79.70	-35.9	5,775	-0.62%
2024/02/26	4.1	81.85	7	81.61	81.60	-2.9	5,735	-0.05%
2024/02/23	25.1	81.70	20	82.43	81.80	5.1	5,735	0.09%
2024/02/22	55.1	83.64	32	83.52	83.00	23.1	5,713	0.40%
2024/02/21	65.1	82.95	30	82.80	82.70	35.1	5,702	0.62%
2024/02/20	65.1	82.97	19	83.07	82.90	46.1	5,711	0.81%
2024/02/19	105.1	83.68	31	83.94	83.60	74.1	5,699	1.30%	大買/
2024/02/16	36.2	82.76	40	83.04	82.80	-3.8	5,689	-0.07%
2024/02/15	0	0.00	10	81.54	81.70	-10	5,647	-0.18%
2024/02/05	13.1	81.05	49	81.01	81.10	-35.9	5,631	-0.64%
2024/02/02	2.1	81.99	55	81.73	81.50	-52.9	5,619	-0.94%
2024/02/01	1.1	80.93	26	80.83	81.10	-24.9	5,611	-0.44%
2024/01/31	19.1	80.58	90	81.25	80.50	-70.9	5,604	-1.27%
2024/01/30	8.1	80.80	19	81.41	80.70	-10.9	5,561	-0.20%
2024/01/29	2.1	80.49	9	81.40	81.60	-6.9	5,557	-0.12%
2024/01/26	14.1	80.75	10	81.02	80.70	4.1	5,553	0.07%
2024/01/25	38.1	81.41	41	82.13	81.30	-2.9	5,554	-0.05%
2024/01/24	18.1	82.62	13	82.77	82.60	5.1	5,542	0.09%
2024/01/23	18.1	82.69	636	80.85	82.30	-617.9	5,574	-11.08%	大賣/鉅額交易
2024/01/22	6.1	81.20	2	81.25	80.90	4.1	5,491	0.07%
2024/01/19	5.1	80.30	5	79.68	80.30	0.1	5,484	0.00%
2024/01/18	168.1	79.86	48	80.14	79.70	120.1	5,463	2.20%	大買/鉅額交易
2024/01/17	265.1	82.65	177	83.15	80.60	88.1	5,434	1.62%	大買/大賣/
2024/01/16	5.1	82.69	15	82.41	82.90	-9.9	5,235	-0.19%
2024/01/15	13.1	82.15	1	81.30	82.10	12.1	5,178	0.23%
2024/01/12	34.2	80.49	26	80.69	80.30	8.2	5,163	0.16%
2024/01/11	18.1	81.89	628	81.19	82.20	-609.9	5,125	-11.90%	大賣/鉅額交易
2024/01/10	18	81.33	8	81.19	81.20	10	5,123	0.20%
2024/01/09	8	82.66	6	82.58	82.60	2	5,093	0.04%
2024/01/08	13	82.75	13	82.92	82.70	0	5,094	0.00%
2024/01/05	65.3	83.24	56	83.75	83.10	9.3	5,086	0.18%
2024/01/04	65	84.97	33	85.15	85.20	32	5,016	0.64%
2024/01/03	87	84.64	84	85.17	84.90	3	4,961	0.06%
2024/01/02	101.5	87.78	102	89.35	87.20	-0.5	4,828	-0.01%	大買/大賣/
2023/12/29	8	91.59	22	91.35	91.50	-14	4,696	-0.30%
2023/12/28	12	91.80	304	91.73	91.10	-292	4,675	-6.24%	大賣/鉅額交易
2023/12/27	29	93.42	12	93.33	92.80	17	4,640	0.37%
2023/12/26	101	94.58	24	94.53	94.60	77	4,553	1.69%	大買/
2023/12/25	506.2	97.57	374.2	95.91	94.90	132	4,436	2.97%	大買/大賣/鉅額交易
2023/12/22	42.1	94.09	17	93.18	94.60	25.1	4,094	0.61%
2023/12/21	252	93.27	301	94.55	92.20	-49	3,995	-1.23%	大買/大賣/
2023/12/20	513.1	94.85	74.1	94.02	94.60	439.1	3,900	11.26%	大買/鉅額交易
2023/12/19	185.1	91.63	80.1	90.75	92.60	104.9	3,620	2.90%	大買/鉅額交易
2023/12/18	71.1	91.49	174	92.95	91.20	-102.9	3,524	-2.92%	大賣/鉅額交易
2023/12/15	305	96.57	279.3	96.49	93.20	25.7	3,309	0.78%	大買/大賣/
2023/12/14	206	90.37	44.3	90.94	92.00	161.7	2,412	6.70%	大買/鉅額交易
2023/12/13	1	86.60	3	87.00	86.20	-2	2,115	-0.09%
2023/12/12	286.3	87.15	46	87.17	86.30	240.3	2,146	11.19%	大買/鉅額交易
2023/12/11	16	86.86	2.1	86.06	87.20	13.9	2,148	0.65%
2023/12/08	1	84.80	5	84.80	84.80	-4	2,195	-0.18%
2023/12/07	15	84.34	12	84.10	84.10	3	2,260	0.13%
2023/12/06	6	84.87	7	85.21	84.80	-1	2,298	-0.04%
2023/12/05	70.1	85.37	30	85.33	85.10	40.1	2,308	1.74%
2023/12/04	16.1	86.71	29	87.49	86.60	-12.9	2,333	-0.55%
2023/12/01	13.1	87.49	23	87.43	87.50	-9.9	2,320	-0.43%
2023/11/30	110	87.97	113	87.55	88.80	-3	2,341	-0.13%	大買/大賣/
2023/11/29	232	85.19	14	84.54	85.50	218	2,140	10.19%	大買/鉅額交易
2023/11/28	1	83.20	22	83.85	84.20	-21	2,145	-0.98%
2023/11/27	10.1	83.01	50	83.71	82.70	-39.9	2,178	-1.83%
2023/11/24	47	85.06	52.1	85.30	84.60	-5.1	2,286	-0.22%
2023/11/22	0	0.00	96	83.65	83.80	-96	2,200	-4.36%
2023/11/21	5	83.14	4	84.25	82.80	1	2,207	0.05%
2023/11/20	46	82.94	5.1	83.00	83.40	40.9	2,225	1.84%
2023/11/17	48	82.16	99	81.79	82.30	-51	2,218	-2.30%
2023/11/16	12	81.35	0	0.00	81.10	12	2,215	0.54%
2023/11/15	49	81.68	33	81.16	81.80	16	2,218	0.72%
2023/11/14	14	78.86	7	80.01	79.00	7	2,218	0.32%
2023/11/13	12	79.54	1	79.30	79.60	11	2,291	0.48%
2023/11/10	2	79.10	0	0.00	78.80	2	2,371	0.08%
2023/11/09	14	79.04	1	79.40	78.90	13	2,473	0.53%
2023/11/08	3	80.60	5	80.70	80.30	-2	2,582	-0.08%
2023/11/07	1	81.20	1	81.30	80.50	0	2,644	0.00%
2023/11/06	2	81.40	1	81.00	81.00	1	2,706	0.04%
2023/11/03	1	80.50	1	80.20	80.20	0	2,887	0.00%
2023/11/02	27	79.26	7	79.66	80.20	20	2,942	0.68%
2023/11/01	48	78.07	23	77.47	77.90	25	2,958	0.84%
2023/10/31	17.1	80.18	127	79.58	77.80	-109.9	3,001	-3.66%	大賣/鉅額交易
2023/10/30	2.1	82.43	2	81.65	81.60	0.1	3,073	0.00%
2023/10/27	3.1	82.37	39	81.95	81.30	-35.9	3,158	-1.14%
2023/10/26	15	83.83	7	82.81	82.60	8	3,270	0.24%
2023/10/25	12	84.62	14	84.80	84.20	-2	3,322	-0.06%
2023/10/24	7	81.86	8	81.43	82.40	-1	3,358	-0.03%
2023/10/23	30	82.01	11	81.72	81.60	19	3,420	0.56%
2023/10/20	37	81.66	42	81.94	81.70	-5	3,509	-0.14%
2023/10/19	12	84.05	1	84.00	83.70	11	3,601	0.31%
2023/10/18	45	84.44	27.2	83.50	85.60	17.8	3,746	0.47%
2023/10/17	26	84.34	2	83.70	83.40	24	3,900	0.62%
2023/10/16	30	83.78	49	85.06	83.30	-19	4,001	-0.47%
2023/10/13	10.1	84.40	2	84.15	84.90	8.1	4,148	0.20%
2023/10/12	13.1	83.97	8	83.25	84.00	5.1	4,315	0.12%
2023/10/11	100	83.55	2	83.20	83.20	98	4,405	2.22%
2023/10/06	38	83.23	8	82.99	83.30	30	4,553	0.66%
2023/10/05	42.2	83.28	68	83.41	83.10	-25.8	4,808	-0.54%
2023/10/04	39	83.18	87	82.10	83.80	-48	5,144	-0.93%
2023/10/03	36	83.27	203	83.78	82.90	-167	5,183	-3.22%	大賣/鉅額交易
2023/10/02	10	85.06	53	85.35	84.80	-43	5,213	-0.82%
2023/09/28	5	85.12	13	84.92	85.50	-8	5,254	-0.15%
2023/09/27	4	85.03	8	84.84	84.50	-4	5,384	-0.07%
2023/09/26	19	85.08	11	85.92	85.00	8	5,497	0.15%
2023/09/25	71	86.09	16.1	85.31	86.60	54.9	5,562	0.99%
2023/09/22	44	82.86	33	82.04	83.10	11	5,548	0.20%
2023/09/21	41.1	82.55	100	82.58	82.40	-58.9	5,594	-1.05%
2023/09/20	37	84.47	58	85.08	84.40	-21	5,673	-0.37%
2023/09/19	28	85.94	7	86.26	85.60	21	5,754	0.36%
2023/09/18	9	87.22	10	87.07	86.70	-1	5,810	-0.02%
2023/09/15	53.1	86.19	49	86.12	86.40	4.1	6,051	0.07%
2023/09/14	51	87.05	34	86.90	86.90	17	6,173	0.28%
2023/09/13	124	87.29	13.1	87.24	87.50	110.9	6,227	1.78%	大買/鉅額交易
2023/09/12	111.1	86.35	27.1	85.88	86.50	84	6,296	1.33%	大買/
2023/09/11	41.1	85.73	60.2	85.28	84.20	-19.2	6,334	-0.30%
2023/09/08	26.1	84.97	28	84.71	84.70	-1.9	6,557	-0.03%
2023/09/07	22.1	83.59	40	85.33	85.20	-18	6,812	-0.26%
2023/09/06	12.1	84.93	5	85.14	84.70	7.1	7,243	0.10%
2023/09/05	124.6	86.55	23	85.26	85.60	101.6	7,622	1.33%	大買/鉅額交易
2023/09/04	9.1	83.08	47	82.86	83.20	-38	7,568	-0.50%
2023/09/01	18.1	83.54	17	83.79	83.50	1.1	7,591	0.01%
2023/08/31	55.1	83.82	12	83.75	83.70	43.1	7,636	0.56%
2023/08/30	145.1	83.86	26	83.06	84.40	119.1	7,680	1.55%	大買/鉅額交易
2023/08/29	11.1	80.60	9	80.59	80.50	2.1	7,645	0.03%
2023/08/28	6.1	80.29	37	80.46	80.20	-30.9	7,699	-0.40%
2023/08/25	0.1	81.18	39	81.01	80.80	-38.9	7,753	-0.50%
2023/08/24	3.1	80.83	25	80.87	80.50	-21.9	7,854	-0.28%
2023/08/23	2.1	80.56	40	80.55	80.70	-37.9	8,037	-0.47%
2023/08/22	6.1	81.06	48.2	80.71	80.30	-42.1	8,098	-0.52%
2023/08/21	3.1	80.84	33	80.87	80.20	-29.9	8,153	-0.37%
2023/08/18	5.1	81.27	15	81.37	80.30	-9.9	8,174	-0.12%
2023/08/17	58.1	79.78	20	80.02	81.30	38.1	8,228	0.46%
2023/08/16	65.1	77.53	32	77.86	78.20	33.1	8,189	0.40%
2023/08/15	44.2	78.31	77	78.39	78.40	-32.8	8,194	-0.40%
2023/08/14	21.1	78.52	122	77.24	78.50	-100.9	8,212	-1.23%	大賣/
2023/08/11	182.1	80.77	6	80.72	80.20	176.1	8,140	2.16%	大買/鉅額交易
2023/08/10	63.2	81.72	23	82.25	81.10	40.2	8,148	0.49%
2023/08/09	114.2	82.87	910.1	82.15	83.40	-795.9	8,124	-9.80%	大買/大賣/鉅額交易
2023/08/08	26.1	86.40	166	86.03	85.70	-139.9	7,979	-1.75%	大賣/鉅額交易
2023/08/07	39.1	86.82	8	86.71	87.40	31.1	7,986	0.39%
2023/08/04	35.2	86.60	188	86.46	86.50	-152.8	8,015	-1.91%	大賣/鉅額交易
2023/08/02	54.2	88.84	73	89.10	87.60	-18.8	8,097	-0.23%
2023/08/01	79	89.11	29	89.17	88.20	50	8,007	0.62%
2023/07/31	65.2	89.44	370	88.98	88.30	-304.8	7,987	-3.82%	大賣/鉅額交易
2023/07/28	18.3	90.04	4	90.03	90.30	14.3	7,921	0.18%
2023/07/27	12.4	90.98	197	90.98	90.80	-184.6	7,957	-2.32%	大賣/鉅額交易
2023/07/26	8.2	93.86	5.2	94.23	93.60	3	8,076	0.04%
2023/07/25	142.4	94.08	39	94.15	94.20	103.4	8,096	1.28%	大買/鉅額交易
2023/07/24	7.3	94.81	957	95.00	94.00	-949.7	8,104	-11.72%	大賣/鉅額交易
2023/07/21	10.2	97.35	30	97.47	96.50	-19.8	8,127	-0.24%
2023/07/20	29.1	99.38	12	97.90	99.30	17.1	8,221	0.21%
2023/07/19	12.1	98.60	33	97.64	97.20	-21	8,249	-0.25%
2023/07/18	7.2	100.10	42	99.51	99.00	-34.9	8,411	-0.41%
2023/07/17	201.1	101.93	6	102.33	101.50	195.1	8,285	2.35%	大買/鉅額交易
2023/07/14	1.3	99.39	4	99.98	99.80	-2.7	8,170	-0.03%
2023/07/13	3.1	99.34	23	98.59	98.60	-20	8,150	-0.24%
2023/07/12	21.1	101.01	28.1	99.84	98.80	-7	8,068	-0.09%
2023/07/11	175.1	100.82	83.1	101.03	101.00	92	7,945	1.16%	大買/
2023/07/10	8.1	96.22	6	96.48	96.10	2.1	7,693	0.03%
2023/07/07	2.2	95.84	5	95.68	95.50	-2.8	7,880	-0.04%
2023/07/06	9.2	96.99	7	97.39	96.50	2.2	8,073	0.03%
2023/07/05	10.1	98.53	8	98.65	97.60	2.1	8,410	0.02%
2023/07/04	8.1	98.18	3	98.57	98.10	5.1	8,317	0.06%
2023/07/03	5.1	98.35	8	98.98	99.00	-3	8,269	-0.04%
2023/06/30	2.2	96.58	14	97.01	97.10	-11.8	8,280	-0.14%
2023/06/29	2.1	96.21	2	97.05	96.60	0.1	8,377	0.00%
2023/06/28	13	95.53	19	97.35	95.20	-6	8,620	-0.07%
2023/06/27	12.3	96.88	12	97.83	96.10	0.3	8,836	0.00%
2023/06/26	4	97.55	2	97.45	97.30	2	8,955	0.02%
2023/06/21	412	102.16	169.2	101.90	99.00	242.8	9,123	2.66%	大買/大賣/鉅額交易
2023/06/20	93.3	99.58	121.1	96.79	99.80	-27.9	9,440	-0.29%	大賣/
2023/06/19	34	96.34	141.6	97.11	97.00	-107.6	9,743	-1.10%	大賣/鉅額交易
2023/06/16	102.6	97.59	92.5	97.46	97.00	10.1	9,932	0.10%	大買/
2023/06/15	27.4	100.07	3	100.33	99.60	24.4	9,969	0.24%
2023/06/14	55.1	99.88	31	99.77	99.50	24.1	10,122	0.24%
2023/06/13	35.1	104.93	9	103.11	103.00	26.1	10,142	0.26%
2023/06/12	408.1	104.16	73	104.55	103.00	335.1	10,296	3.25%	大買/鉅額交易
2023/06/09	321	99.82	49	99.03	102.00	272	10,016	2.72%	大買/鉅額交易
2023/06/08	4	93.63	33	93.69	93.50	-29	9,936	-0.29%
2023/06/07	2	94.01	0	0.00	94.70	2	10,232	0.02%
2023/06/06	19.1	94.10	10	93.87	94.00	9.1	10,459	0.09%
2023/06/05	91	95.84	72	94.50	96.00	19	10,901	0.17%
2023/06/02	5	94.16	104	94.28	93.60	-99	12,184	-0.81%	大賣/
2023/06/01	24	95.05	17	94.84	94.60	7	12,289	0.06%
2023/05/31	79.1	95.34	21	95.54	94.60	58.1	12,517	0.46%
2023/05/30	39	94.93	32	95.56	94.70	7	12,536	0.06%
2023/05/29	120	95.30	40	95.53	96.20	80	12,592	0.64%	大買/
2023/05/26	9	90.53	7	90.70	90.60	2	12,507	0.02%
2023/05/25	4	91.75	6	92.80	91.50	-2	12,538	-0.02%
2023/05/24	6	93.18	5	93.20	93.20	1	12,710	0.01%
2023/05/23	11	94.14	26	94.47	93.60	-15	12,835	-0.12%
2023/05/22	31.5	93.32	6	92.48	93.80	25.5	12,875	0.20%
2023/05/19	19	92.23	20	92.38	91.90	-1	13,267	-0.01%
2023/05/18	10	93.18	6	91.92	93.00	4	13,742	0.03%
2023/05/17	10	91.43	139	91.39	91.00	-129	13,940	-0.93%	大賣/鉅額交易
2023/05/16	48	90.49	4	90.43	90.00	44	13,986	0.31%
2023/05/15	19	90.22	3	90.13	90.00	16	13,996	0.11%
2023/05/12	33	91.29	5	91.42	91.40	28	14,133	0.20%
2023/05/11	35	91.26	4	92.33	91.10	31	14,362	0.22%
2023/05/10	0	0.00	9	92.27	92.20	-9	14,490	-0.06%
2023/05/09	12.5	91.75	78	92.64	91.10	-65.5	14,596	-0.45%
2023/05/08	2	93.80	2	93.85	93.30	0	14,581	0.00%
2023/05/05	6	93.45	1	93.90	93.10	5	14,675	0.03%
2023/05/04	5	92.66	5	92.84	92.90	0	14,904	0.00%
2023/05/03	30	93.47	60	93.42	93.00	-30	15,361	-0.20%
2023/05/02	26	95.87	17	93.99	95.20	9	15,731	0.06%
2023/04/28	23	91.98	27	92.93	91.70	-4	16,037	-0.02%
2023/04/27	21	92.24	17	91.76	92.10	4	16,013	0.02%
2023/04/26	20	91.13	14	91.86	92.50	6	15,945	0.04%
2023/04/25	46.7	90.70	135	91.04	90.60	-88.3	15,842	-0.56%	大賣/
2023/04/24	18	93.62	12	93.73	93.00	6	15,628	0.04%
2023/04/21	121	97.30	100	99.71	95.40	21	15,461	0.14%	大買/
2023/04/20	30.5	102.22	57	102.81	101.00	-26.5	15,340	-0.17%
2023/04/19	83	102.86	60	102.46	102.00	23	15,417	0.15%
2023/04/18	4	104.88	7	105.86	104.00	-3	15,439	-0.02%
2023/04/17	1	105.50	124	105.29	105.00	-123	15,476	-0.79%	大賣/鉅額交易
2023/04/14	32	104.55	55	106.12	104.00	-23	15,556	-0.15%
2023/04/13	4	107.88	21.1	107.24	107.00	-17.1	15,460	-0.11%
2023/04/12	23.1	108.61	22	108.95	107.50	1.1	15,398	0.01%
2023/04/11	70	110.22	118	108.27	110.00	-48	15,199	-0.32%	大賣/
2023/04/10	45	109.43	13	107.23	110.00	32	14,998	0.21%
2023/04/07	4	104.00	26	103.81	104.50	-22	14,641	-0.15%
2023/04/06	7	103.36	3	104.00	104.00	4	14,632	0.03%
2023/03/31	59	104.91	2	104.50	104.00	57	14,613	0.39%
2023/03/30	1	103.00	19	103.26	103.50	-18	14,560	-0.12%
2023/03/29	46	102.12	369	101.43	101.00	-323	14,503	-2.23%	大賣/鉅額交易
2023/03/28	36	105.56	246	105.60	104.00	-210	14,356	-1.46%	大賣/鉅額交易
2023/03/27	65	111.42	42	112.12	110.00	23	14,082	0.16%
2023/03/24	11	112.23	14	113.36	112.00	-3	13,971	-0.02%
2023/03/23	99	112.36	54	112.92	112.00	45	13,799	0.33%
2023/03/22	47	112.18	29	110.67	115.50	18	13,314	0.14%
2023/03/21	117	107.12	121	107.14	105.00	-4	12,926	-0.03%	大買/大賣/
2023/03/20	94	107.05	14	106.71	108.00	80	12,746	0.63%
2023/03/17	131	105.77	31	105.58	106.50	100	12,745	0.78%	大買/
2023/03/16	84	103.01	119	103.60	103.00	-35	12,593	-0.28%	大賣/
2023/03/15	114	109.08	43	108.49	107.00	71	12,521	0.57%	大買/
2023/03/14	78	104.72	106	105.17	104.50	-28	12,311	-0.23%	大賣/
2023/03/13	32	103.91	396.5	105.74	106.50	-364.4	12,340	-2.95%	大賣/鉅額交易
2023/03/10	45.5	106.05	459	106.32	103.50	-413.6	12,328	-3.35%	大賣/鉅額交易
2023/03/09	15	109.43	38	109.47	110.00	-23	12,477	-0.18%
2023/03/08	22	110.50	168	109.77	111.50	-146	12,469	-1.17%	大賣/鉅額交易
2023/03/07	78	107.96	118	108.54	109.00	-40	12,413	-0.32%	大賣/
2023/03/06	5	100.00	10.2	102.27	103.50	-5.2	11,838	-0.04%
2023/03/03	37.2	94.67	38	94.09	94.40	-0.8	12,404	-0.01%
2023/03/02	10	91.53	7	91.90	91.70	3	12,570	0.02%
2023/03/01	231	92.02	118	93.08	91.80	113	12,851	0.88%	大買/大賣/鉅額交易
2023/02/24	12	93.53	98	93.42	93.60	-86	12,882	-0.67%
2023/02/23	18	92.36	31	92.33	92.20	-13	12,880	-0.10%
2023/02/22	30	91.19	30.2	91.29	90.90	-0.2	12,988	0.00%
2023/02/21	57	95.55	160	95.54	94.50	-103	12,897	-0.80%	大賣/鉅額交易
2023/02/20	10	94.91	18	94.73	94.60	-8	12,891	-0.06%
2023/02/17	126.2	94.88	92	94.44	95.00	34.2	12,912	0.26%	大買/
2023/02/16	55	93.31	329.3	91.76	94.60	-274.3	12,624	-2.17%	大賣/鉅額交易
2023/02/15	622.2	88.56	59	88.80	88.00	563.2	12,386	4.55%	大買/鉅額交易
2023/02/14	24	88.07	7	88.54	87.50	17	12,368	0.14%
2023/02/13	138	89.16	16	89.64	88.60	122	12,443	0.98%	大買/鉅額交易
2023/02/10	101	89.54	126	90.40	89.10	-25	12,553	-0.20%	大買/大賣/
2023/02/09	39	91.59	94	90.77	90.90	-55	12,514	-0.44%
2023/02/08	109	90.39	99	90.20	90.70	10	12,414	0.08%	大買/
2023/02/07	5	90.04	210.1	89.66	90.50	-205.1	12,392	-1.66%	大賣/鉅額交易
2023/02/06	15	88.03	37	87.88	88.10	-22	12,440	-0.18%
2023/02/03	8	89.83	11	89.12	89.10	-3	12,639	-0.02%
2023/02/02	4	89.50	41	89.97	89.50	-37	12,692	-0.29%
2023/02/01	29	89.78	118.1	89.33	90.30	-89.1	12,632	-0.70%	大賣/
2023/01/31	122	87.22	107.2	86.77	88.30	14.8	12,403	0.12%	大買/大賣/
2023/01/30	467	84.37	25	85.45	85.30	442	12,178	3.63%	大買/鉅額交易
2023/01/17	37	78.97	4	79.35	79.30	33	11,917	0.28%
2023/01/16	15	78.39	1	78.30	78.80	14	12,212	0.11%
2023/01/13	1	78.50	1	79.00	77.50	0	12,565	0.00%
2023/01/12	11	78.14	1	79.30	77.80	10	12,770	0.08%
2023/01/11	56	78.87	20	78.99	78.80	36	12,869	0.28%
2023/01/10	31	79.24	529	78.82	79.00	-498	13,023	-3.82%	大賣/鉅額交易
2023/01/09	73	79.75	16	79.69	80.00	57	13,135	0.43%
2023/01/06	6	77.87	6	77.88	77.80	0	13,281	0.00%
2023/01/05	36	77.17	35	77.73	76.70	1	13,519	0.01%
2023/01/04	129	76.88	4	77.65	77.00	125	13,624	0.92%	大買/鉅額交易
2023/01/03	5	75.22	4	74.80	75.30	1	13,703	0.01%
2022/12/30	9	74.58	7	74.77	74.20	2	14,126	0.01%
2022/12/29	12	73.61	30	73.14	74.60	-18	14,889	-0.12%
2022/12/28	22	73.85	36	74.59	73.70	-14	15,868	-0.09%
2022/12/27	23	75.38	14	75.74	75.50	9	16,054	0.06%
2022/12/26	20	75.45	27	74.86	74.70	-7	16,268	-0.04%
2022/12/23	19	75.45	56	74.17	75.30	-37	16,481	-0.22%
2022/12/22	1	74.70	67	74.80	75.30	-66	16,613	-0.40%
2022/12/21	79.3	74.54	27	74.73	74.20	52.3	16,826	0.31%
2022/12/20	5	75.26	51	76.07	74.50	-46	16,913	-0.27%
2022/12/19	4	78.10	75	77.87	77.90	-71	17,031	-0.42%
2022/12/16	48	79.25	44	79.11	79.00	4	17,151	0.02%
2022/12/15	19	80.83	20	81.22	81.40	-1	17,209	-0.01%
2022/12/14	16	79.76	20	79.76	80.60	-4	17,370	-0.02%
2022/12/13	14	80.10	160	79.60	78.70	-146	17,508	-0.83%	大賣/鉅額交易
2022/12/12	2	79.55	114	80.03	79.50	-112	17,637	-0.64%	大賣/鉅額交易
2022/12/09	223	79.89	196	80.73	79.80	27	17,789	0.15%	大買/大賣/
2022/12/08	3	80.17	62	81.77	81.90	-59	17,970	-0.33%
2022/12/07	50	80.02	8	79.64	79.80	42	18,154	0.23%
2022/12/06	17	81.88	200	81.33	81.40	-183	18,155	-1.01%	大賣/鉅額交易
2022/12/05	23	84.13	8	84.19	83.50	15	18,273	0.08%
2022/12/02	59	85.01	35.1	85.26	84.60	23.9	18,370	0.13%
2022/12/01	361	84.83	32	84.61	84.60	329	18,456	1.78%	大買/鉅額交易
2022/11/30	179	82.43	39	82.35	82.60	140	18,425	0.76%	大買/鉅額交易
2022/11/29	132	81.49	676.4	81.38	81.20	-544.3	18,659	-2.92%	大買/大賣/鉅額交易
2022/11/28	105.4	82.22	107	81.42	82.20	-1.6	18,821	-0.01%	大買/大賣/
2022/11/25	216.1	79.55	196	78.16	80.50	20.1	18,450	0.11%	大買/大賣/
2022/11/24	284	72.64	143	73.36	76.30	141	18,061	0.78%	大買/大賣/鉅額交易
2022/11/23	36	73.96	139	74.38	73.00	-103	17,997	-0.57%	大賣/鉅額交易
2022/11/22	62	76.16	130	76.56	76.00	-68	17,967	-0.38%	大賣/
2022/11/21	211	78.53	19	78.14	78.30	192	18,649	1.03%	大買/鉅額交易
2022/11/18	18	78.17	39	77.88	77.10	-21	19,544	-0.11%
2022/11/17	11	77.77	18	77.29	78.40	-7	19,617	-0.04%
2022/11/16	11	77.27	174	77.26	77.00	-163	19,635	-0.83%	大賣/鉅額交易
2022/11/15	281	76.73	11	76.90	77.00	270	19,744	1.37%	大買/鉅額交易
2022/11/14	32	75.91	10	75.87	77.20	22	19,968	0.11%
2022/11/11	246	77.89	53	76.67	75.20	193	19,955	0.97%	大買/鉅額交易
2022/11/10	32	76.35	126	76.89	75.70	-94	19,829	-0.47%	大賣/
2022/11/09	82	77.46	13	77.72	78.10	69	19,936	0.35%
2022/11/08	79	77.15	33	77.32	76.50	46	19,924	0.23%
2022/11/07	27	77.96	69	77.91	77.50	-42	19,859	-0.21%
2022/11/04	59	77.36	45	76.89	77.60	14	19,985	0.07%
2022/11/03	48	77.10	11	76.40	77.20	37	20,068	0.18%
2022/11/02	13	75.92	51	75.82	76.40	-38	20,064	-0.19%
2022/11/01	41	75.43	71	76.03	75.00	-30	19,958	-0.15%
2022/10/31	21	75.32	47	75.14	75.00	-26	19,861	-0.13%
2022/10/28	37	74.28	58.2	74.20	74.40	-21.2	20,090	-0.11%
2022/10/27	47	73.08	28	71.53	74.20	19	20,228	0.09%
2022/10/26	19.1	70.75	14	70.91	69.60	5.1	20,115	0.03%
2022/10/25	88	72.44	55	73.18	71.50	33	19,950	0.17%
2022/10/24	310	74.42	99	74.72	73.60	211	19,839	1.06%	大買/鉅額交易
2022/10/21	35	72.81	48	72.20	72.20	-13	19,616	-0.07%
2022/10/20	50	69.98	112	68.79	70.60	-62	19,332	-0.32%	大賣/
2022/10/19	16	70.66	12	70.90	70.00	4	19,185	0.02%
2022/10/18	35	71.54	21	71.31	70.70	14	19,100	0.07%
2022/10/17	93.7	70.84	18	70.54	72.00	75.7	19,008	0.40%
2022/10/14	149.5	73.35	78.2	74.11	74.00	71.3	18,966	0.38%	大買/
2022/10/13	187.2	74.06	238	73.40	69.70	-50.8	18,974	-0.27%	大買/大賣/
2022/10/12	58	74.33	56	73.99	75.00	2	18,989	0.01%
2022/10/11	95	73.96	12	73.97	73.40	83	18,950	0.44%
2022/10/07	152	75.33	286.7	75.14	75.40	-134.7	18,894	-0.71%	大買/大賣/鉅額交易
2022/10/06	798	73.93	110	73.82	76.80	688	18,693	3.68%	大買/大賣/鉅額交易
2022/10/05	65	76.31	652	77.25	74.30	-587	18,224	-3.22%	大賣/鉅額交易
2022/10/04	109	82.72	86	82.37	82.50	23	17,473	0.13%	大買/
2022/10/03	65	82.31	40	82.63	81.20	25	17,672	0.14%
2022/09/30	110	81.32	24	80.83	83.00	86	17,865	0.48%	大買/
2022/09/29	27	80.62	202	79.95	79.60	-175	17,877	-0.98%	大賣/鉅額交易
2022/09/28	10	78.90	469	80.17	77.50	-459	17,890	-2.57%	大賣/鉅額交易
2022/09/27	33	81.12	135.9	80.56	82.50	-102.9	17,924	-0.57%	大賣/鉅額交易
2022/09/26	114	82.03	75.5	81.54	80.00	38.5	18,114	0.21%	大買/
2022/09/23	18	86.53	42.9	87.28	86.00	-24.9	18,363	-0.14%
2022/09/22	181.6	87.60	42	87.45	88.50	139.5	18,579	0.75%	大買/鉅額交易
2022/09/21	68	88.22	55	88.29	86.60	13	18,863	0.07%
2022/09/20	32	89.11	82.7	88.60	89.50	-50.7	18,796	-0.27%
2022/09/19	75.4	86.11	9.2	86.30	87.40	66.1	18,821	0.35%
2022/09/16	59	86.03	30.7	85.73	84.80	28.3	18,763	0.15%
2022/09/15	59	90.37	130.4	89.63	87.90	-71.4	18,640	-0.38%	大賣/
2022/09/14	34.5	86.14	171.3	87.97	89.70	-136.8	18,407	-0.74%	大賣/鉅額交易
2022/09/13	33	88.86	34	89.66	88.30	-1	18,264	-0.01%
2022/09/12	107	90.29	110	89.52	89.50	-3	18,246	-0.02%	大買/大賣/
2022/09/08	51	89.91	123	89.77	91.00	-72	18,134	-0.40%	大賣/
2022/09/07	72	89.03	65	87.77	87.50	7	18,053	0.04%
2022/09/06	141	93.57	88	90.31	91.60	53	17,892	0.30%	大買/
2022/09/05	364	97.28	167	96.62	94.50	197	17,786	1.11%	大買/大賣/鉅額交易
2022/09/02	189	96.14	212	95.38	95.30	-23	17,609	-0.13%	大買/大賣/
2022/09/01	64	91.83	146	93.63	91.70	-82	17,213	-0.48%	大賣/
2022/08/31	132	94.39	81	94.40	95.50	51	17,043	0.30%	大買/
2022/08/30	96	92.73	34	92.85	92.50	62	17,097	0.36%
2022/08/29	144	91.50	46	91.60	90.90	98	17,066	0.57%	大買/
2022/08/26	128	94.28	74.1	93.80	95.50	53.9	17,160	0.31%	大買/
2022/08/25	125	90.72	116	90.82	89.70	9	16,701	0.05%	大買/大賣/
2022/08/24	13	84.61	22	85.46	84.40	-9	15,928	-0.06%
2022/08/23	33	87.25	35	87.30	87.10	-2	15,808	-0.01%
2022/08/22	43	87.77	18	87.48	88.00	25	15,853	0.16%
2022/08/19	85	86.98	20	86.49	86.70	65	15,739	0.41%
2022/08/18	52	83.99	9	83.01	84.30	43	15,621	0.28%
2022/08/17	21	83.59	36	83.74	82.30	-15	15,682	-0.10%
2022/08/16	223	83.37	21	84.20	84.30	202	15,606	1.29%	大買/鉅額交易
2022/08/15	157	81.77	29	81.22	81.70	128	15,326	0.84%	大買/鉅額交易
2022/08/12	72	80.34	30	80.47	80.80	42	15,375	0.27%
2022/08/11	78	80.76	63	80.18	80.20	15	15,485	0.10%
2022/08/10	60	80.16	27.2	79.23	80.50	32.8	15,481	0.21%
2022/08/09	47	77.96	16	77.12	78.40	31	15,537	0.20%
2022/08/08	45	75.18	6	75.30	76.50	39	15,929	0.24%
2022/08/05	24	74.70	49	74.52	75.30	-25	16,352	-0.15%
2022/08/04	86	69.99	109	71.80	74.50	-23	16,567	-0.14%	大賣/
2022/08/03	69	73.35	73	73.62	70.60	-4	16,597	-0.02%
2022/08/02	56	77.45	69	78.22	77.50	-13	16,489	-0.08%
2022/08/01	29	80.21	7	80.57	80.80	22	16,489	0.13%
2022/07/29	6	80.00	3	79.53	80.50	3	16,575	0.02%
2022/07/28	5	78.14	80	78.40	77.80	-75	17,244	-0.43%
2022/07/27	81	80.65	315	80.36	80.50	-234	17,397	-1.35%	大賣/鉅額交易
2022/07/26	217	80.94	150	81.30	80.10	67	17,464	0.38%	大買/大賣/
2022/07/25	3	81.47	150	81.30	81.20	-147	17,446	-0.84%	大賣/鉅額交易
2022/07/22	7.2	81.14	62	81.27	81.00	-54.8	17,530	-0.31%
2022/07/21	11	80.25	8	80.29	81.40	3	17,547	0.02%
2022/07/20	469	80.56	28	80.43	80.40	441	17,436	2.53%	大買/鉅額交易
2022/07/19	61	78.95	15	78.67	78.30	46	17,307	0.27%
2022/07/18	42	76.17	60	75.96	76.50	-18	17,109	-0.11%
2022/07/15	57	75.84	63	75.41	75.70	-6	17,313	-0.03%
2022/07/14	152	74.37	14	73.90	75.50	138	17,370	0.79%	大買/鉅額交易
2022/07/13	291	73.91	232	73.87	72.90	59	17,232	0.34%	大買/大賣/
2022/07/12	345	70.71	273	71.09	71.50	72	17,024	0.42%	大買/大賣/
2022/07/11	362	72.48	175	72.39	72.10	187	17,029	1.10%	大買/大賣/鉅額交易
2022/07/08	14	68.56	61	69.78	70.90	-47	16,858	-0.28%
2022/07/07	40	61.62	12	62.04	64.50	28	16,588	0.17%
2022/07/06	59	61.94	60	62.25	60.90	-1	16,532	-0.01%
2022/07/05	48	63.06	85	62.36	64.70	-37	16,582	-0.22%
2022/07/04	328.2	62.89	42	62.59	62.00	286.2	16,523	1.73%	大買/鉅額交易
2022/07/01	145	65.93	74	66.84	64.10	71	16,602	0.43%	大買/
2022/06/30	8	72.04	156	74.10	71.10	-148	16,349	-0.91%	大賣/鉅額交易
2022/06/29	38	79.39	304	79.61	78.90	-266	16,293	-1.63%	大賣/鉅額交易
2022/06/28	19	84.18	101	84.51	84.20	-82	16,494	-0.50%	大賣/
2022/06/27	43	85.36	128	84.93	86.00	-85	17,864	-0.48%	大賣/
2022/06/24	125	82.24	5	81.66	82.30	120	18,257	0.66%	大買/鉅額交易
2022/06/23	6	80.42	79	79.63	80.80	-73	18,721	-0.39%
2022/06/22	25	80.11	23	80.64	79.60	2	19,474	0.01%
2022/06/21	10	80.22	20	80.23	82.80	-10	19,674	-0.05%
2022/06/20	273	79.88	175	80.33	78.80	98	19,738	0.50%	大買/大賣/
2022/06/17	20	81.44	75	81.82	83.00	-55	19,699	-0.28%
2022/06/16	49	83.67	22	83.19	81.10	27	19,870	0.14%
2022/06/15	22	86.64	48	87.05	85.10	-26	20,269	-0.13%
2022/06/14	72	86.39	75.6	87.17	87.10	-3.6	20,458	-0.02%
2022/06/13	699	87.88	93.2	88.00	87.30	605.8	20,206	3.00%	大買/鉅額交易
2022/06/10	41.2	88.11	58	87.40	88.50	-16.8	19,935	-0.08%
2022/06/09	30	87.62	31.5	87.68	87.30	-1.5	19,737	-0.01%
2022/06/08	77	88.40	526.5	87.60	86.50	-449.5	19,504	-2.30%	大賣/鉅額交易
2022/06/07	126.1	87.50	54	87.31	87.90	72.1	19,104	0.38%	大買/
2022/06/06	205	86.23	127	86.36	85.70	78	18,765	0.42%	大買/大賣/
2022/06/02	1,122.5	86.44	49	86.50	86.10	1,073.5	18,378	5.84%	大買/鉅額交易
2022/06/01	13	85.01	37	84.26	83.80	-24	17,994	-0.13%
2022/05/31	65	83.58	6	82.55	83.50	59	17,767	0.33%
2022/05/30	10	80.56	10	81.47	82.50	0	17,644	0.00%
2022/05/27	21	78.77	85	78.67	78.70	-64	17,448	-0.37%
2022/05/26	89	78.78	618	80.27	78.00	-529	17,330	-3.05%	大賣/鉅額交易
2022/05/25	20	81.28	59	81.03	81.70	-39	17,091	-0.23%
2022/05/24	23	82.23	36	82.35	81.00	-13	16,961	-0.08%
2022/05/23	24	83.71	14	83.71	83.00	10	16,866	0.06%
2022/05/20	12	84.38	7	84.24	84.00	5	16,821	0.03%
2022/05/19	19	81.93	24	82.03	83.50	-5	16,806	-0.03%
2022/05/18	105	84.53	209	85.08	84.20	-104	16,616	-0.63%	大買/大賣/鉅額交易
2022/05/17	49	85.38	58	85.95	86.20	-9	16,414	-0.05%
2022/05/16	580	86.39	496	86.85	85.00	84	16,157	0.52%	大買/大賣/
2022/05/13	410	84.30	224	85.43	87.30	186	15,645	1.19%	大買/大賣/鉅額交易
2022/05/12	132	82.02	374	84.52	80.40	-242	15,209	-1.59%	大買/大賣/鉅額交易
2022/05/11	155	85.81	142	85.09	85.30	13	14,870	0.09%	大買/大賣/
2022/05/10	232	83.67	76	82.69	85.20	156	14,480	1.08%	大買/鉅額交易
2022/05/09	115	81.82	12	81.67	81.10	103	14,362	0.72%	大買/鉅額交易
2022/05/06	39	82.11	43	81.99	82.00	-4	14,360	-0.03%
2022/05/05	218	87.21	191	86.39	85.10	27	14,232	0.19%	大買/大賣/
2022/05/04	133	83.44	10	83.36	84.80	123	13,475	0.91%	大買/鉅額交易
2022/05/03	32	80.79	34	80.76	80.70	-2	13,252	-0.02%
2022/04/29	13	77.99	9	78.77	77.50	4	13,126	0.03%
2022/04/28	77	78.52	32	78.63	77.30	45	13,094	0.34%
2022/04/27	3	78.03	27.1	77.29	80.30	-24.1	12,991	-0.19%
2022/04/26	3.1	80.03	126	80.35	80.00	-122.9	12,879	-0.95%	大賣/鉅額交易
2022/04/25	8	79.44	103	79.64	79.00	-95	12,807	-0.74%	大賣/
2022/04/22	46	83.88	79	84.79	83.40	-33	12,705	-0.26%
2022/04/21	521	85.26	28.2	85.79	84.20	492.8	12,629	3.90%	大買/鉅額交易
2022/04/20	147.2	83.84	59	82.99	84.70	88.2	12,311	0.72%	大買/
2022/04/19	7	81.96	42	82.04	80.60	-35	12,139	-0.29%
2022/04/18	9	79.34	23	79.90	80.10	-14	12,088	-0.12%
2022/04/15	194	81.08	64	80.72	79.10	130	12,056	1.08%	大買/鉅額交易
2022/04/14	27	82.98	50	81.34	83.00	-23	11,981	-0.19%
2022/04/13	52	79.33	50	78.74	79.90	2	11,840	0.02%
2022/04/12	22	80.19	31	79.40	79.40	-9	11,767	-0.08%
2022/04/11	53	79.48	68	80.55	79.20	-15	11,731	-0.13%
2022/04/08	28	82.73	151	82.61	83.00	-123	11,552	-1.06%	大賣/鉅額交易
2022/04/07	203	82.61	506	85.14	81.30	-303	11,354	-2.67%	大買/大賣/鉅額交易
2022/04/06	120	86.40	24	85.41	87.00	96	10,952	0.88%	大買/
2022/04/01	281	86.06	78	86.15	87.40	203	10,763	1.89%	大買/鉅額交易
2022/03/31	73	87.18	126	86.97	86.50	-53	10,500	-0.50%	大賣/
2022/03/30	546	89.93	701	89.67	85.10	-155	10,152	-1.53%	大買/大賣/鉅額交易
2022/03/29	122	88.30	462	88.31	86.90	-340	8,872	-3.83%	大買/大賣/鉅額交易
2022/03/28	389	86.61	431	86.01	88.00	-42	8,344	-0.50%	大買/大賣/
2022/03/25	462	85.15	766	85.13	85.00	-304	8,081	-3.76%	大買/大賣/鉅額交易
2022/03/24	423	82.29	221	81.55	82.70	202	7,595	2.66%	大買/大賣/鉅額交易
2022/03/23	235	80.31	111	80.41	80.20	124	7,494	1.65%	大買/大賣/鉅額交易
2022/03/22	67	79.53	58	80.00	80.10	9	7,369	0.12%
2022/03/21	182	80.20	265	80.67	80.40	-83	7,280	-1.14%	大買/大賣/
2022/03/18	382	79.47	91	79.97	81.00	291	6,995	4.16%	大買/鉅額交易
2022/03/17	163	75.92	39	75.92	77.50	124	6,435	1.93%	大買/鉅額交易
2022/03/16	79	71.17	30	70.87	70.50	49	6,070	0.81%
2022/03/15	48	70.73	1	69.80	69.80	47	6,006	0.78%
2022/03/14	43	71.49	4	71.55	71.60	39	6,020	0.65%
2022/03/11	7	69.91	0	0.00	70.00	7	6,127	0.11%
2022/03/10	18	69.23	7	69.40	69.80	11	6,206	0.18%
2022/03/09	1	66.70	18	66.88	67.30	-17	6,373	-0.27%
2022/03/08	27	67.11	17	66.23	66.10	10	6,511	0.15%
2022/03/07	2	68.00	19	68.39	68.00	-17	6,584	-0.26%
2022/03/04	0	0.00	1	71.60	71.00	-1	6,692	-0.01%
2022/03/03	1	71.80	2	71.50	71.80	-1	6,869	-0.01%
2022/03/02	1	70.20	12	69.93	70.80	-11	6,995	-0.16%
2022/03/01	3	69.63	1	69.50	70.00	2	7,070	0.03%
2022/02/25	8	68.03	4	68.00	67.90	4	7,184	0.06%
2022/02/24	12	67.78	46	68.23	67.30	-34	7,353	-0.46%
2022/02/23	6	69.87	15	69.85	70.30	-9	7,489	-0.12%
2022/02/22	14	69.82	112	69.85	69.60	-98	8,067	-1.21%	大賣/
2022/02/21	31	74.34	124	73.06	72.00	-93	8,202	-1.13%	大賣/
2022/02/18	35	74.78	8	74.90	74.90	27	8,234	0.33%
2022/02/17	134	74.96	23	75.09	75.00	111	8,506	1.30%	大買/鉅額交易
2022/02/16	3	74.47	25	74.40	74.20	-22	8,716	-0.25%
2022/02/15	33	74.25	43	74.44	73.50	-10	8,962	-0.11%
2022/02/14	119	74.21	54	74.61	73.70	65	9,171	0.71%	大買/
2022/02/11	77	74.89	15	75.05	74.60	62	9,339	0.66%
2022/02/10	0	0.00	3	74.37	74.10	-3	9,646	-0.03%
2022/02/09	7	74.46	9	74.70	74.90	-2	10,150	-0.02%
2022/02/08	22	73.05	60	72.65	73.10	-38	10,373	-0.37%
2022/02/07	1	69.90	3	68.57	69.50	-2	10,794	-0.02%
2022/01/26	5	67.64	3	67.77	67.50	2	11,651	0.02%
2022/01/25	25	69.28	22	68.62	67.40	3	13,250	0.02%
2022/01/24	46	68.58	37	68.40	69.60	9	13,889	0.06%
2022/01/21	2	69.65	107	69.93	68.80	-105	14,547	-0.72%	大賣/鉅額交易
2022/01/20	4	71.00	4	71.03	71.70	0	14,836	0.00%
2022/01/19	18	70.62	233	70.64	70.40	-215	15,228	-1.41%	大賣/鉅額交易
2022/01/18	36	70.91	33	70.93	70.60	3	15,712	0.02%
2022/01/17	12	69.63	37	69.58	70.50	-25	16,133	-0.15%
2022/01/14	17	68.35	11	67.30	68.80	6	16,872	0.04%
2022/01/13	201	67.97	5	67.80	67.80	196	18,004	1.09%	大買/鉅額交易
2022/01/12	59	68.80	16	69.84	69.30	43	18,680	0.23%
2022/01/11	8	69.54	12	70.09	69.30	-4	19,714	-0.02%
2022/01/10	20	70.70	52	70.29	71.00	-32	20,336	-0.16%
2022/01/07	15	71.08	234	73.70	70.90	-219	20,476	-1.07%	大賣/鉅額交易
2022/01/06	7	75.23	14	75.09	75.10	-7	20,452	-0.03%
2022/01/05	9	78.77	40	77.54	77.40	-31	20,554	-0.15%
2022/01/04	88	80.42	49	80.37	79.80	39	20,676	0.19%
2022/01/03	2	79.35	10	79.14	79.40	-8	20,793	-0.04%
2021/12/30	2	79.00	6	78.60	78.60	-4	20,844	-0.02%
2021/12/29	4	78.55	3	78.07	78.20	1	20,889	0.00%
2021/12/28	7	79.20	21	78.37	78.40	-14	20,964	-0.07%
2021/12/27	14	78.41	3	78.87	78.30	11	21,037	0.05%
2021/12/24	185	81.15	73	79.32	78.90	112	21,060	0.53%	大買/鉅額交易
2021/12/23	57	81.88	23	81.65	81.90	34	20,859	0.16%
2021/12/22	15	81.03	94	80.86	80.10	-79	20,690	-0.38%
2021/12/21	179	81.05	109	81.31	80.50	70	20,637	0.34%	大買/大賣/
2021/12/20	307	81.34	90	81.48	81.20	217	20,361	1.07%	大買/鉅額交易
2021/12/17	114	78.66	23	79.01	79.10	91	20,033	0.45%	大買/
2021/12/16	22	76.43	14	76.79	76.80	8	19,849	0.04%
2021/12/15	4	74.70	117	74.79	74.70	-113	19,824	-0.57%	大賣/鉅額交易
2021/12/14	3	75.37	156	75.18	74.30	-153	19,865	-0.77%	大賣/鉅額交易
2021/12/13	7	76.93	28	76.66	77.60	-21	19,910	-0.11%
2021/12/10	4	77.00	92	76.84	76.80	-88	19,926	-0.44%
2021/12/09	4	76.30	31	76.97	76.10	-27	19,940	-0.14%
2021/12/08	6	77.03	10.2	76.98	76.90	-4.2	20,136	-0.02%
2021/12/07	5.2	76.30	75.1	76.56	76.10	-70	20,292	-0.34%
2021/12/06	59	77.50	7	77.87	78.30	52	20,271	0.26%
2021/12/03	80	77.23	6	77.62	77.50	74	20,361	0.36%
2021/12/02	72	76.02	26	77.15	75.00	46	20,358	0.23%
2021/12/01	65	76.48	8	76.70	76.90	57	20,366	0.28%
2021/11/30	26	78.40	16	77.80	77.30	10	20,478	0.05%
2021/11/29	67	75.96	166	76.37	77.60	-99	20,598	-0.48%	大賣/
2021/11/26	22	76.46	93	75.74	76.50	-71	20,615	-0.34%
2021/11/25	29	78.86	7	79.69	78.30	22	20,637	0.11%
2021/11/24	22	78.75	12	78.83	78.90	10	20,597	0.05%
2021/11/23	19	81.26	197	81.33	78.80	-178	20,591	-0.86%	大賣/鉅額交易
2021/11/22	24.1	81.97	139	81.67	81.20	-114.9	20,602	-0.56%	大賣/鉅額交易
2021/11/19	428	83.18	163	82.91	82.80	265	20,706	1.28%	大買/大賣/鉅額交易
2021/11/18	53	81.20	14	80.67	80.90	39	20,386	0.19%
2021/11/17	107	80.34	242	80.02	80.00	-135	20,482	-0.66%	大買/大賣/鉅額交易
2021/11/16	23	79.64	25	79.48	78.00	-2	20,495	-0.01%
2021/11/15	198	81.46	43	81.80	81.10	155	20,416	0.76%	大買/鉅額交易
2021/11/12	18	83.58	67	81.55	82.70	-49	20,441	-0.24%
2021/11/11	18	81.97	19	81.14	81.30	-1	20,341	0.00%
2021/11/10	13	80.15	22	79.80	81.10	-9	20,252	-0.04%
2021/11/09	19	81.08	51	80.10	79.90	-32	20,149	-0.16%
2021/11/08	73	82.84	131	83.13	80.20	-58	19,853	-0.29%	大賣/
2021/11/05	166	86.79	72	86.48	88.10	94	19,486	0.48%	大買/
2021/11/04	136	86.58	135	87.54	85.90	1	19,319	0.01%	大買/大賣/
2021/11/03	291	86.08	46	86.05	88.00	245	18,964	1.29%	大買/鉅額交易
2021/11/02	376.1	88.90	365.1	88.59	85.30	11	18,323	0.06%	大買/大賣/
2021/11/01	218	86.74	237.1	87.96	89.30	-19.1	16,847	-0.11%	大買/大賣/
2021/10/29	234	82.88	207	83.01	81.20	27	16,846	0.16%	大買/大賣/
2021/10/28	345	80.92	38	80.45	79.80	307	16,505	1.86%	大買/鉅額交易
2021/10/27	78	80.21	197	79.70	80.90	-119	16,351	-0.73%	大賣/鉅額交易
2021/10/26	56	79.00	67	80.56	77.70	-11	16,176	-0.07%
2021/10/25	56	79.98	110	80.06	79.70	-54	15,891	-0.34%	大賣/
2021/10/22	80	78.67	88	78.94	78.80	-8	15,795	-0.05%
2021/10/21	84	78.90	187	79.75	78.80	-103	15,412	-0.67%	大賣/鉅額交易
2021/10/20	171	75.30	148	75.03	75.40	23	14,730	0.16%	大買/大賣/
2021/10/19	406	74.90	134	73.49	75.00	272	14,747	1.84%	大買/大賣/鉅額交易
2021/10/18	323	69.72	62	68.54	70.70	261	14,411	1.81%	大買/鉅額交易
2021/10/15	3	64.87	4	65.18	65.80	-1	14,578	-0.01%
2021/10/14	44	62.54	32	62.30	63.50	12	15,815	0.08%
2021/10/13	1	60.30	34	61.86	60.20	-33	16,257	-0.20%
2021/10/12	49	65.68	4	65.60	65.50	45	16,739	0.27%
2021/10/08	33	65.31	37	64.93	65.00	-4	17,376	-0.02%
2021/10/07	11	63.19	8	62.55	63.50	3	17,904	0.02%
2021/10/06	4	60.20	2	61.30	59.20	2	18,922	0.01%
2021/10/05	20	59.08	27	58.47	60.30	-7	19,696	-0.04%
2021/10/04	41	57.68	4	59.83	57.30	37	20,454	0.18%
2021/10/01	3	62.20	2	61.20	60.90	1	21,353	0.00%
2021/09/30	31	64.72	6	63.93	64.80	25	22,208	0.11%
2021/09/29	2	61.70	21	62.86	61.00	-19	22,995	-0.08%
2021/09/28	1	63.90	15	63.93	63.80	-14	23,337	-0.06%
2021/09/27	1	66.30	0	0.00	65.50	1	23,859	0.00%
2021/09/23	41	64.28	41	64.50	64.50	0	24,686	0.00%
2021/09/22	1	63.00	0	0.00	63.20	1	25,138	0.00%
2021/09/17	2	65.20	3	64.20	65.40	-1	25,646	0.00%
2021/09/16	2	63.50	1,261	63.22	64.00	-1,259	26,363	-4.78%	大賣/鉅額交易
2021/09/15	0	0.00	23	65.80	64.60	-23	26,693	-0.09%
2021/09/14	81	67.05	0	0.00	66.70	81	26,858	0.30%
2021/09/13	66	66.55	15	66.95	66.80	51	26,968	0.19%
2021/09/10	32	65.44	10	66.34	66.00	22	26,885	0.08%
2021/09/09	5	66.36	11	65.18	67.00	-6	26,926	-0.02%
2021/09/08	1	67.30	20	64.49	63.90	-19	26,890	-0.07%
2021/09/07	541	66.20	7	67.07	68.00	534	26,801	1.99%	大買/鉅額交易
2021/09/03	11	69.98	49	68.77	69.40	-38	26,587	-0.14%
2021/09/02	10	69.43	546	70.66	69.00	-536	26,369	-2.03%	大賣/鉅額交易
2021/09/01	32	72.35	3	72.57	72.20	29	26,128	0.11%
2021/08/31	6	73.58	5	74.12	73.80	1	25,922	0.00%
2021/08/30	1	74.80	2	75.10	75.40	-1	25,744	0.00%
2021/08/27	8	74.86	10	75.25	75.00	-2	25,699	-0.01%
2021/08/26	5	75.94	3	77.50	75.50	2	25,587	0.01%
2021/08/25	41	78.60	7	77.99	77.70	34	25,447	0.13%
2021/08/24	63	77.63	79	78.40	76.80	-16	25,198	-0.06%
2021/08/23	22	80.20	58	77.87	80.70	-36	24,957	-0.14%
2021/08/20	10	74.66	13	74.18	74.30	-3	24,687	-0.01%
2021/08/19	16	72.00	56	72.29	70.00	-40	24,490	-0.16%
2021/08/18	14	70.99	27	69.49	74.10	-13	24,286	-0.05%
2021/08/17	4	72.45	54	71.56	69.00	-50	24,074	-0.21%
2021/08/16	2	72.65	25	72.96	74.00	-23	23,924	-0.10%
2021/08/13	9	76.09	12	76.72	73.40	-3	23,792	-0.01%
2021/08/12	7	76.57	84	76.50	76.60	-77	23,655	-0.33%
2021/08/11	11	76.45	109.2	76.68	75.50	-98.2	23,623	-0.42%	大賣/
2021/08/10	7	78.23	33.1	77.55	77.80	-26.1	23,485	-0.11%
2021/08/09	12	80.73	41	80.35	79.20	-29	23,359	-0.12%
2021/08/06	18	85.20	24	84.77	84.70	-6	23,156	-0.03%
2021/08/05	14	84.24	17	83.56	83.40	-3	22,945	-0.01%
2021/08/04	38.1	86.33	283.1	87.99	85.00	-245	22,875	-1.07%	大賣/鉅額交易
2021/08/03	590	84.10	66.1	84.44	85.30	524	22,243	2.36%	大買/鉅額交易
2021/08/02	11	80.45	8	80.14	80.00	3	21,897	0.01%
2021/07/30	44	81.55	16	80.04	80.30	28	21,732	0.13%
2021/07/29	14	77.94	8	78.40	79.40	6	21,531	0.03%
2021/07/28	11	76.83	32	75.23	76.80	-21	21,324	-0.10%
2021/07/27	30.1	82.46	26	83.68	79.80	4.1	21,054	0.02%
2021/07/26	25	85.71	27	85.44	84.50	-2	20,746	-0.01%
2021/07/23	59	87.89	75	87.33	85.60	-16	20,327	-0.08%
2021/07/22	54	91.31	101	90.14	90.20	-47	19,619	-0.24%	大賣/
2021/07/21	90	88.35	48	91.07	87.00	42	18,911	0.22%
2021/07/20	94	89.69	127.3	87.97	90.40	-33.3	18,096	-0.18%	大賣/
2021/07/19	83.2	84.60	104	85.01	85.10	-20.8	16,737	-0.12%	大賣/
2021/07/16	130	85.51	191	86.15	83.60	-61	16,225	-0.38%	大買/大賣/
2021/07/15	133	85.01	83.1	84.45	87.40	50	15,577	0.32%	大買/
2021/07/14	123	84.37	226.1	86.76	82.80	-103.1	14,810	-0.70%	大買/大賣/鉅額交易
2021/07/13	266.3	93.38	289	96.73	90.00	-22.8	14,018	-0.16%	大買/大賣/
2021/07/12	69.1	96.24	102	94.71	97.70	-32.9	12,898	-0.26%	大賣/
2021/07/09	240	90.13	61	91.28	90.60	179	12,061	1.48%	大買/鉅額交易
2021/07/08	101	86.38	121	87.46	86.50	-20	11,259	-0.18%	大買/大賣/
2021/07/07	55	80.26	68	82.28	83.90	-13	10,270	-0.13%
2021/07/06	98	76.81	157.4	75.68	76.30	-59.4	9,445	-0.63%	大賣/
2021/07/05	55.2	72.89	47	73.53	75.00	8.2	8,684	0.09%
2021/07/02	168	66.74	34	66.16	68.20	134	8,356	1.60%	大買/鉅額交易
2021/07/01	46	63.35	125	64.56	62.00	-79	7,804	-1.01%	大賣/
2021/06/30	171	67.32	84	67.73	67.10	87	7,506	1.16%	大買/
2021/06/29	57	65.26	151.1	65.26	64.00	-94.1	6,969	-1.35%	大賣/
2021/06/28	182	64.51	81	64.27	64.30	101	6,481	1.56%	大買/鉅額交易
2021/06/25	240.1	61.83	166.1	61.99	61.00	74.1	5,976	1.24%	大買/大賣/
2021/06/24	241	59.77	73	58.62	59.90	168	5,284	3.18%	大買/鉅額交易
2021/06/23	184	57.44	85	57.01	57.90	99	4,863	2.04%	大買/
2021/06/22	68	55.68	255	55.40	54.50	-187	4,631	-4.04%	大賣/鉅額交易
2021/06/21	8	55.00	30	54.94	53.70	-22	4,497	-0.49%
2021/06/18	34	56.73	32	53.48	56.50	2	4,504	0.04%
2021/06/17	4	54.05	32.2	53.64	54.10	-28.2	4,336	-0.65%
2021/06/16	1	52.80	71	53.37	53.30	-70	4,278	-1.64%
2021/06/15	105	52.76	2	53.40	53.40	103	4,218	2.44%	大買/鉅額交易
2021/06/11	2	49.68	0	0.00	49.60	2	4,177	0.05%
2021/06/10	0	0.00	18	48.94	48.90	-18	4,321	-0.42%
2021/06/07	0	0.00	11	48.06	48.10	-11	4,383	-0.25%
2021/06/04	1	48.60	1	48.75	48.70	0	4,397	0.00%
2021/06/03	0	0.00	1	48.80	49.40	-1	4,415	-0.02%
2021/06/02	10	48.36	14	49.05	48.70	-4	4,435	-0.09%
2021/06/01	19	49.91	0	0.00	49.80	19	4,423	0.43%
2021/05/31	113	49.19	9	47.84	49.50	104	4,394	2.37%	大買/鉅額交易
2021/05/28	0	0.00	2	48.00	48.00	-2	4,408	-0.05%
2021/05/26	0	0.00	1	47.00	46.20	-1	4,445	-0.02%
2021/05/21	0	0.00	3	43.30	43.30	-3	4,790	-0.06%
2021/05/20	0	0.00	9	42.98	43.30	-9	4,975	-0.18%
2021/05/19	0	0.00	35	44.34	44.35	-35	5,303	-0.66%
2021/05/17	0	0.00	5	38.62	38.60	-5	5,279	-0.09%
2021/05/14	69	43.87	19	43.52	42.80	50	5,230	0.96%
2021/05/13	0	0.00	4	42.68	43.00	-4	5,227	-0.08%
2021/05/12	0	44.20	14	42.71	42.40	-14	5,401	-0.26%
2021/05/11	2	47.02	11	47.06	46.95	-9	5,473	-0.16%
2021/05/10	200	51.63	5	51.10	51.10	195	5,490	3.55%	大買/鉅額交易
2021/05/07	8	50.83	0	0.00	51.10	8	5,661	0.14%
2021/05/06	0.1	49.00	2	48.65	48.50	-1.9	5,666	-0.03%
2021/05/04	1.1	50.00	9	50.49	50.80	-7.9	5,704	-0.14%
2021/05/03	0	0.00	3	53.50	53.00	-3	5,651	-0.05%
2021/04/29	1	56.00	4	57.05	56.20	-3	5,621	-0.05%
2021/04/28	4	56.60	1	57.10	56.30	3	5,610	0.05%
2021/04/27	1	56.50	0	0.00	55.90	1	5,701	0.02%
2021/04/23	0	0.00	1	55.70	55.50	-1	5,728	-0.02%
2021/04/22	2	55.65	4	56.05	54.10	-2	5,728	-0.03%
2021/04/21	0	0.00	3	56.73	56.70	-3	5,714	-0.05%
2021/04/20	11	57.35	11	57.79	57.20	0	5,717	0.00%
2021/04/19	0	0.00	8	55.95	56.30	-8	5,728	-0.14%
2021/04/16	0	0.00	1	55.70	55.70	-1	5,875	-0.02%
2021/04/14	3	53.70	9	53.78	54.30	-6	6,093	-0.10%
2021/04/12	3	56.51	1	57.10	55.70	2	6,279	0.03%
2021/04/09	41	58.77	2	59.30	57.90	39	6,309	0.62%
2021/04/08	0	0.00	11	59.27	58.80	-11	6,388	-0.17%
2021/04/07	9	58.60	9	58.80	58.60	0	6,541	0.00%
2021/04/06	6	58.65	1	58.20	59.20	5	6,738	0.07%
2021/04/01	0	0.00	1	57.70	57.50	-1	7,016	-0.01%
2021/03/30	3	57.80	0	0.00	58.10	3	8,326	0.04%
2021/03/29	2	58.90	13	59.51	58.70	-11	8,496	-0.13%
2021/03/26	37	59.01	9	58.80	59.00	28	8,403	0.33%
2021/03/25	27	58.55	0	0.00	58.00	27	8,387	0.32%
2021/03/24	7	58.86	3	58.37	58.20	4	8,406	0.05%
2021/03/23	2	59.35	10	58.92	58.50	-8	8,426	-0.09%
2021/03/22	2	58.55	7	56.84	58.50	-5	8,391	-0.06%
2021/03/19	5	57.00	2	56.95	56.90	3	8,511	0.04%
2021/03/18	3	58.23	1	57.80	57.90	2	8,574	0.02%
2021/03/17	0	0.00	24	58.60	58.00	-24	8,611	-0.28%
2021/03/16	57	58.80	13	58.22	58.90	44	8,592	0.51%
2021/03/15	19	56.86	7	57.31	57.30	12	8,512	0.14%
2021/03/10	0	0.00	1	55.20	54.00	-1	8,594	-0.01%
2021/03/09	0	0.00	1	53.50	54.00	-1	8,669	-0.01%
2021/03/08	3	56.10	2	55.45	54.60	1	8,731	0.01%
2021/03/05	1	55.50	1	55.40	55.40	0	8,835	0.00%
2021/03/03	0	0.00	1	55.10	55.10	-1	9,243	-0.01%
2021/03/02	1	57.20	3	55.90	55.00	-2	9,312	-0.02%
2021/02/26	1	56.30	4	56.15	56.10	-3	9,701	-0.03%
2021/02/25	13	57.76	2	58.15	57.50	11	9,751	0.11%
2021/02/24	10	59.16	23	59.66	58.50	-13	9,825	-0.13%
2021/02/23	64	60.05	135	60.11	59.40	-71	9,700	-0.73%	大賣/
2021/02/22	48	59.86	107.1	58.85	59.50	-59.1	9,571	-0.62%	大賣/
2021/02/19	185.1	58.50	139	58.28	59.40	46.1	9,505	0.48%	大買/大賣/
2021/02/18	4	56.20	2	55.20	56.20	2	9,258	0.02%
2021/02/17	12	55.38	10	54.31	55.40	2	9,239	0.02%
2021/02/05	0	0.00	8	53.53	53.70	-8	9,207	-0.09%
2021/02/04	2	53.20	1	53.40	53.20	1	9,289	0.01%
2021/02/03	8	54.71	131	55.35	54.80	-123	9,367	-1.31%	大賣/鉅額交易
2021/02/02	98	53.27	5	54.12	55.10	93	9,229	1.01%
2021/02/01	4	51.48	0	0.00	50.70	4	9,113	0.04%
2021/01/29	101	53.78	107	54.66	53.30	-6	9,072	-0.07%	大買/大賣/
2021/01/28	5	53.46	4	53.23	53.90	1	8,943	0.01%
2021/01/27	1	54.50	5	53.46	53.20	-4	8,959	-0.04%
2021/01/26	11	54.65	40	55.38	54.40	-29	8,954	-0.32%
2021/01/25	513	54.29	48	53.72	54.90	465	8,906	5.22%	大買/鉅額交易
2021/01/22	69	53.71	8	53.01	54.00	61	8,946	0.68%
2021/01/21	1	51.60	38	53.29	53.00	-37	8,925	-0.41%
2021/01/20	91	53.15	508	53.17	52.40	-417	9,054	-4.61%	大賣/鉅額交易
2021/01/19	0	0.00	501	55.75	55.40	-501	9,069	-5.52%	大賣/鉅額交易
2021/01/18	4	55.68	61	55.23	55.40	-57	9,089	-0.63%
2021/01/15	17	57.79	3	57.00	57.20	14	9,174	0.15%
2021/01/14	93	58.52	13	57.42	59.30	80	9,620	0.83%
2021/01/13	6	57.30	1	56.80	57.50	5	9,801	0.05%
2021/01/12	1	56.10	1	56.10	56.80	0	9,872	0.00%
2021/01/11	12	57.89	3	57.93	58.00	9	9,898	0.09%
2021/01/08	24	57.94	3	58.23	58.20	21	9,993	0.21%
2021/01/07	4	60.08	305.1	59.45	60.30	-301.1	9,892	-3.04%	大賣/鉅額交易
2021/01/06	2.1	58.57	155.1	58.36	58.00	-153	9,822	-1.56%	大賣/鉅額交易
2021/01/05	10.1	61.18	103	60.75	61.00	-92.9	9,666	-0.96%	大賣/
2021/01/04	9	62.67	4	62.98	62.70	5	9,527	0.05%
2020/12/31	7	63.34	65	64.41	62.20	-58	9,395	-0.62%
2020/12/30	77	64.03	53.1	64.09	64.00	23.9	9,184	0.26%
2020/12/29	7.1	63.75	14	63.61	64.90	-6.9	8,938	-0.08%
2020/12/28	34	63.88	14.1	63.20	62.90	19.9	8,702	0.23%
2020/12/25	129.6	63.29	170	63.65	61.50	-40.4	8,341	-0.48%	大買/大賣/
2020/12/24	285	60.25	35	59.21	60.80	250	7,563	3.31%	大買/鉅額交易
2020/12/23	70	55.95	73	55.48	55.30	-3	7,028	-0.04%
2020/12/22	14	54.27	42	53.45	52.50	-28	6,832	-0.41%
2020/12/21	2	53.40	5	53.22	53.20	-3	6,807	-0.04%
2020/12/18	11	56.05	11	54.58	54.50	0	6,786	0.00%
2020/12/17	2	55.45	3	56.13	55.80	-1	6,772	-0.01%
2020/12/16	5	55.98	16	55.77	56.50	-11	6,769	-0.16%
2020/12/15	9	56.11	25	55.25	53.20	-16	6,680	-0.24%
2020/12/14	22	55.53	5	53.18	54.80	17	6,481	0.26%
2020/12/11	5	52.80	5	53.64	52.30	0	6,403	0.00%
2020/12/10	408	55.41	29	55.30	54.50	379	6,348	5.97%	大買/鉅額交易
2020/12/09	58	56.23	6	55.87	56.30	52	6,319	0.82%
2020/12/08	2	55.15	1	56.00	56.00	1	6,278	0.02%
2020/12/07	4	54.83	17	55.21	55.00	-13	6,252	-0.21%
2020/12/04	11	54.35	9	54.41	54.30	2	6,197	0.03%
2020/12/03	19	54.47	8	54.16	53.80	11	6,218	0.18%
2020/12/02	51	55.21	9	55.22	55.10	42	6,206	0.68%
2020/12/01	38	55.65	154	55.23	55.80	-116	6,174	-1.88%	大賣/鉅額交易
2020/11/30	19	57.07	134	56.69	56.80	-115	6,154	-1.87%	大賣/鉅額交易
2020/11/27	67	56.28	48.1	56.17	57.00	18.9	6,498	0.29%
2020/11/26	28.1	53.70	352	52.91	53.20	-323.9	6,505	-4.98%	大賣/鉅額交易
2020/11/25	97	55.04	98	56.68	53.20	-1	6,450	-0.02%
2020/11/24	8	52.61	2	52.60	53.20	6	6,030	0.10%
2020/11/23	63	52.32	28	51.80	52.80	35	5,986	0.58%
2020/11/20	1	50.80	1	51.20	50.50	0	5,786	0.00%
2020/11/19	12	50.25	2	50.25	50.10	10	5,727	0.17%
2020/11/18	184	50.96	10	50.93	50.40	174	5,697	3.05%	大買/鉅額交易
2020/11/17	171	50.02	11	50.18	49.95	160	5,558	2.88%	大買/鉅額交易
2020/11/16	0	0.00	4	48.35	49.80	-4	5,500	-0.07%
2020/11/13	0	0.00	18	48.19	48.00	-18	5,523	-0.33%
2020/11/12	11	47.90	37	48.86	47.65	-26	5,513	-0.47%
2020/11/11	57	49.69	6	48.80	49.95	51	5,433	0.94%
2020/11/10	2	47.95	0	0.00	47.65	2	5,326	0.04%
2020/11/09	0	0.00	4	47.80	47.90	-4	5,253	-0.08%
2020/11/06	16	48.38	9	47.84	47.70	7	5,226	0.13%
2020/11/05	2	48.13	8	48.61	48.15	-6	5,199	-0.12%
2020/11/03	3	46.78	4	46.43	46.60	-1	5,143	-0.02%
2020/11/02	0	0.00	2	45.51	46.00	-2	5,193	-0.04%
2020/10/30	6	45.11	7	45.46	44.90	-1	5,167	-0.02%
2020/10/29	2	47.65	2	47.70	47.30	0	5,093	0.00%
2020/10/28	627	49.63	410.1	49.73	48.45	216.9	5,053	4.29%	大買/大賣/鉅額交易
2020/10/27	441.1	48.64	281	48.39	48.80	160.1	4,838	3.31%	大買/大賣/鉅額交易
2020/10/26	8	47.93	9	47.52	47.45	-1	4,697	-0.02%
2020/10/23	169	48.35	64	48.72	48.25	105	4,629	2.27%	大買/鉅額交易
2020/10/22	573	47.93	922	48.23	48.25	-349	4,490	-7.77%	大買/大賣/鉅額交易
2020/10/21	226	46.45	96	46.20	46.80	130	3,949	3.29%	大買/鉅額交易
2020/10/20	246	45.23	42.1	44.95	44.55	204	3,677	5.55%	大買/鉅額交易
2020/10/19	116	44.70	3	44.17	45.20	113	3,537	3.19%	大買/鉅額交易
2020/10/16	73.1	43.75	37	44.23	43.80	36.1	3,411	1.06%
2020/10/15	3	42.23	1	41.85	41.85	2	3,144	0.06%
2020/10/14	1	41.70	0	0.00	41.70	1	3,089	0.03%
2020/09/30	1	40.35	0	0.00	40.45	1	3,082	0.03%
2020/09/28	0	0.00	8	39.12	40.05	-8	3,119	-0.26%
2020/09/25	0	0.00	1	38.00	38.15	-1	3,112	-0.03%
2020/09/24	0	0.00	4	39.98	39.90	-4	3,150	-0.13%
2020/09/21	151	41.79	1	42.05	41.70	150	3,166	4.74%	大買/鉅額交易
2020/09/18	3	41.23	3	41.17	41.15	0	3,106	0.00%
2020/09/16	0	0.00	1	40.25	40.10	-1	3,066	-0.03%
2020/09/14	1	40.55	4	40.44	40.75	-3	3,040	-0.10%
2020/09/11	203	40.09	51	40.29	39.50	152	3,025	5.02%	大買/鉅額交易
2020/09/10	403	40.93	4	40.70	40.30	399	2,994	13.32%	大買/鉅額交易
2020/09/09	2	39.58	0.1	41.00	40.60	2	2,961	0.07%
2020/09/08	51.1	41.17	64	40.60	40.25	-13	2,957	-0.44%
2020/09/07	1	40.05	0	0.00	39.40	1	2,917	0.03%
2020/09/04	2	41.33	3	41.80	41.50	-1	2,853	-0.04%
2020/09/03	12	42.67	11	42.97	42.60	1	2,812	0.04%
2020/09/02	117	42.98	234	43.13	43.40	-117	2,748	-4.26%	大買/大賣/鉅額交易
2020/09/01	203	40.81	107	40.75	41.25	96	2,280	4.21%	大買/大賣/
2020/08/31	2	38.33	0	0.00	37.50	2	2,104	0.10%
2020/08/28	400	37.37	0	0.00	37.25	400	2,253	17.75%	大買/鉅額交易
2020/08/27	2	37.60	0	0.00	37.05	2	2,424	0.08%
2020/08/26	0	0.00	2	36.48	36.95	-2	2,384	-0.08%
2020/08/25	1	35.70	0	0.00	35.70	1	2,424	0.04%
2020/08/24	10	35.40	0	0.00	35.35	10	2,432	0.41%
2020/08/21	0	0.00	6	35.78	35.60	-6	2,421	-0.25%
2020/08/20	0	0.00	3	35.25	35.35	-3	2,408	-0.12%
2020/08/18	6	37.70	6	37.40	37.40	0	2,305	0.00%
2020/08/17	0	0.00	2	37.50	37.00	-2	2,291	-0.09%
2020/08/14	0	0.00	3	36.30	36.30	-3	2,262	-0.13%
2020/08/10	30	38.05	0	0.00	38.10	30	2,221	1.35%
2020/08/06	13	39.22	2	39.50	39.10	11	2,187	0.50%
2020/08/04	0	0.00	1	36.45	36.50	-1	2,125	-0.05%
2020/08/03	0	0.00	3	37.15	36.60	-3	2,128	-0.14%
2020/07/28	0	0.00	12	35.55	35.50	-12	2,120	-0.57%
2020/07/27	0	0.00	1	36.90	36.95	-1	2,138	-0.05%
2020/07/16	3	39.00	5	39.40	39.05	-2	2,293	-0.09%
2020/07/15	2	40.30	46	40.41	40.30	-44	2,290	-1.92%
2020/07/13	11	40.90	15	40.87	41.25	-4	2,335	-0.17%
2020/07/10	0	0.00	3	40.95	40.95	-3	2,331	-0.13%
2020/07/08	19	43.00	2	42.90	42.70	17	2,333	0.73%
2020/07/07	0	0.00	15.1	42.90	42.65	-15.1	2,295	-0.66%
2020/07/06	0	0.00	9	43.03	43.20	-9	2,329	-0.39%
2020/07/03	12	43.35	25	43.46	43.35	-13	2,374	-0.55%
2020/07/02	64	42.83	10.1	43.03	43.00	54	2,329	2.32%
2020/07/01	0.1	40.15	0	0.00	40.15	0.1	2,259	0.00%
2020/06/24	3	40.50	3	40.65	40.25	0	2,290	0.00%
2020/06/23	0	0.00	3	40.48	40.20	-3	2,310	-0.13%
2020/06/22	0	0.00	0.1	41.00	40.85	-0.1	2,325	0.00%
2020/06/18	0.1	41.80	0	0.00	41.70	0.1	2,402	0.00%
2020/06/17	0	0.00	58	40.57	40.50	-58	2,402	-2.41%
2020/06/16	0	0.00	155	41.14	41.30	-155	2,426	-6.39%	大賣/鉅額交易
2020/06/15	5	41.11	5.2	41.37	40.80	-0.2	2,470	-0.01%
2020/06/12	1	40.35	1.2	40.42	40.70	-0.2	2,513	-0.01%
2020/06/11	2.1	42.45	5	42.04	41.35	-2.9	2,539	-0.11%
2020/06/10	0	0.00	3	43.30	43.25	-3	2,535	-0.12%
2020/06/09	6.1	42.61	5	43.15	42.60	1.1	2,560	0.04%
2020/06/08	4.1	44.28	1	44.75	44.00	3.1	2,534	0.12%
2020/06/05	16.1	45.63	15	46.04	45.25	1.1	2,473	0.04%
2020/06/04	125	43.29	31	43.71	45.40	94	2,367	3.97%	大買/
2020/06/03	19	42.17	8	42.41	41.30	11	2,160	0.51%
2020/06/02	0	0.00	10	39.92	40.00	-10	1,983	-0.50%
2020/06/01	0	0.00	2	39.43	39.45	-2	1,971	-0.10%
2020/05/29	5	37.20	0	0.00	38.20	5	1,921	0.26%
2020/05/27	1	37.15	0	0.00	37.05	1	1,936	0.05%
2020/05/26	1	37.40	0	0.00	37.15	1	1,948	0.05%
2020/05/25	1	36.90	0	0.00	37.20	1	1,940	0.05%
2020/05/22	3	38.08	0	0.00	37.55	3	1,944	0.15%
2020/05/20	2	37.80	0	0.00	37.60	2	1,978	0.10%
2020/05/12	5	39.26	5	39.64	39.25	0	2,003	0.00%
2020/05/11	1	40.35	3	40.10	39.60	-2	2,019	-0.10%
2020/05/08	3	38.97	1	38.95	38.85	2	2,045	0.10%
2020/05/06	0	0.00	2	38.23	38.00	-2	2,038	-0.10%
2020/04/29	5	38.35	0	0.00	38.10	5	2,106	0.24%
2020/04/27	2	38.00	0	0.00	38.00	2	2,130	0.09%
2020/04/24	15	38.50	31	38.30	37.40	-16	2,117	-0.76%
2020/04/23	16	37.96	1	37.90	38.00	15	2,085	0.72%
2020/04/15	0	0.00	4	35.80	35.80	-4	1,964	-0.20%
2020/04/13	1	33.80	1	34.60	34.20	0	1,969	0.00%
2020/04/09	1	33.95	4	33.90	34.00	-3	2,021	-0.15%
2020/04/07	1	30.90	0	0.00	31.05	1	1,988	0.05%
2020/04/06	2	30.33	2	30.05	30.30	0	1,967	0.00%
2020/03/31	1	31.15	1	31.40	30.55	0	2,010	0.00%
2020/03/30	1	28.65	0	0.00	30.00	1	2,044	0.05%
2020/03/27	1	29.90	2	30.30	29.80	-1	2,060	-0.05%
2020/03/26	44	29.28	1	29.85	29.80	43	2,169	1.98%
2020/03/25	7	29.71	51	30.25	30.20	-44	2,239	-1.96%
2020/03/24	2	28.35	0	0.00	28.35	2	2,193	0.09%
2020/03/19	4	26.63	8	27.95	26.55	-4	2,263	-0.18%
2020/03/18	7	30.26	4	31.21	29.50	3	2,254	0.13%
2020/03/17	2	33.05	0	0.00	32.45	2	2,220	0.09%
2020/03/13	0	0.00	6	37.05	40.00	-6	2,216	-0.27%
2020/03/12	3	42.85	13	41.94	41.00	-10	2,237	-0.45%
2020/03/11	1	45.35	2	46.08	44.85	-1	2,367	-0.04%
2020/03/10	3	45.85	2	44.20	45.85	1	2,368	0.04%
2020/03/09	0	0.00	9	45.15	44.75	-9	2,348	-0.38%
2020/02/27	1	45.70	27	44.33	43.90	-26	2,350	-1.11%
2020/02/25	3	45.80	5	46.08	45.80	-2	2,342	-0.09%
2020/02/24	5	46.91	34	46.89	46.70	-29	2,338	-1.24%
2020/02/21	46	47.63	5	47.57	47.60	41	2,331	1.76%
2020/02/20	3	46.85	0	0.00	46.80	3	2,301	0.13%
2020/02/13	0	0.00	1	46.70	46.30	-1	2,298	-0.04%
2020/02/11	16	46.38	13	46.48	46.30	3	2,333	0.13%
2020/02/07	0	0.00	2	44.93	44.65	-2	2,292	-0.09%
2020/02/05	1	45.30	0	0.00	45.05	1	2,313	0.04%
2020/02/04	0	0.00	1	45.40	45.30	-1	2,329	-0.04%
2020/02/03	1	41.55	2	42.50	43.10	-1	2,510	-0.04%
2020/01/30	2	46.13	0	0.00	45.65	2	2,545	0.08%
2020/01/20	0	0.00	5	50.64	50.70	-5	2,528	-0.20%
2020/01/15	1	51.70	0	0.00	51.40	1	2,661	0.04%
2020/01/14	100	52.20	0	0.00	52.10	100	2,656	3.76%
2020/01/09	8	51.46	4	51.35	51.60	4	2,667	0.15%
2020/01/06	0	0.00	4	51.40	51.20	-4	2,617	-0.15%
2020/01/03	10	53.25	86	53.46	52.20	-76	2,584	-2.94%
2020/01/02	142	55.14	2	55.00	53.60	140	2,523	5.55%	大買/鉅額交易
2019/12/31	4	53.98	0	0.00	53.60	4	2,439	0.16%
2019/12/30	0	0.00	1	53.70	53.50	-1	2,426	-0.04%
2019/12/27	0	0.00	5	54.22	54.10	-5	2,403	-0.21%
2019/12/26	25	54.64	80.1	54.59	54.20	-55.1	2,384	-2.31%
2019/12/25	55.1	54.50	1	54.20	54.90	54.1	2,323	2.33%
2019/12/24	0.1	53.30	5	53.36	53.20	-5	2,263	-0.22%
2019/12/23	13	54.05	91	53.78	53.80	-78	2,231	-3.50%
2019/12/20	109	53.56	12	53.53	53.80	97	2,094	4.63%	大買/
2019/12/19	0	0.00	2	52.05	52.40	-2	2,003	-0.10%
2019/12/18	0	0.00	39	51.74	51.60	-39	1,994	-1.96%
2019/12/17	91	53.05	215	52.18	51.90	-124	1,988	-6.24%	大賣/鉅額交易
2019/12/16	1	51.80	0	0.00	51.80	1	1,893	0.05%
2019/12/13	2	50.60	16	51.10	50.70	-14	1,862	-0.75%
2019/12/12	11	51.98	4	51.98	51.80	7	1,814	0.39%
2019/12/11	6	51.90	6	51.70	51.70	0	1,778	0.00%
2019/12/10	7	53.24	6	52.53	52.00	1	1,760	0.06%
2019/12/09	16	52.84	68	52.54	53.00	-52	1,715	-3.03%
2019/12/06	105	52.40	30	52.35	52.60	75	1,647	4.55%	大買/
2019/12/05	7	49.98	5	50.00	50.40	2	1,492	0.13%
2019/12/03	5	49.31	2	49.30	49.15	3	1,520	0.20%
2019/12/02	0	0.00	21	49.43	49.40	-21	1,516	-1.38%
2019/11/29	0	0.00	116	50.59	50.00	-116	1,513	-7.66%	大賣/鉅額交易
2019/11/28	132	51.42	2	50.55	50.80	130	1,502	8.65%	大買/鉅額交易
2019/11/27	8	49.97	4	50.03	50.00	4	1,481	0.27%
2019/11/26	0	0.00	7	48.84	49.50	-7	1,469	-0.48%
2019/11/25	0	0.00	95	48.72	48.80	-95	1,453	-6.53%
2019/11/22	0	0.00	73	48.87	48.90	-73	1,455	-5.01%
2019/11/21	0	0.00	2	47.95	49.40	-2	1,452	-0.14%
2019/11/20	2	48.05	8	48.04	48.00	-6	1,448	-0.41%
2019/11/18	0	0.00	8	48.79	48.45	-8	1,506	-0.53%
2019/11/14	11	49.41	1	48.75	48.80	10	1,572	0.64%
2019/11/12	10	49.60	12	49.65	49.55	-2	1,605	-0.12%
2019/11/11	6	50.55	27	51.43	49.60	-21	1,625	-1.29%
2019/11/08	6.4	51.17	52	50.09	50.90	-45.6	1,632	-2.79%
2019/11/07	12.2	50.45	8	50.14	49.30	4.2	1,636	0.26%
2019/11/06	3	50.63	9	50.87	50.30	-6	1,629	-0.37%
2019/11/05	6.2	51.60	12	51.18	51.60	-5.8	1,616	-0.36%
2019/11/04	9.2	51.36	11	51.32	51.30	-1.9	1,613	-0.11%
2019/11/01	5.1	51.04	56	51.16	50.90	-51	1,578	-3.23%
2019/10/31	358	52.22	73	52.25	51.00	285	1,571	18.13%	大買/鉅額交易
2019/10/30	76	50.34	0	0.00	50.30	76	1,372	5.54%
2019/10/28	0	0.00	11	49.77	49.90	-11	1,328	-0.83%
2019/10/25	1	48.80	12	49.24	49.00	-11	1,335	-0.82%
2019/10/24	0	0.00	39	48.83	49.80	-39	1,334	-2.92%
2019/10/23	68	49.73	4	49.39	49.30	64	1,357	4.71%
2019/10/22	0	0.00	25	46.62	47.05	-25	1,301	-1.92%
2019/09/20	0	0.00	4	47.05	47.10	-4	1,712	-0.23%
2019/09/19	0	0.00	3	46.70	46.75	-3	1,733	-0.17%
2019/09/18	1	46.50	1	46.50	46.65	0	1,740	0.00%
2019/09/10	0	0.00	1	46.05	45.90	-1	1,867	-0.05%
2019/09/09	0	0.00	22	46.08	46.00	-22	1,887	-1.17%
2019/09/06	22	46.75	1	47.50	46.70	21	1,891	1.11%
2019/09/05	80	47.00	0	0.00	46.55	80	1,889	4.23%
2019/09/03	0	0.00	0.1	46.75	46.25	-0.1	1,927	-0.01%
2019/09/02	0.1	46.80	0	0.00	46.85	0.1	1,960	0.01%
2019/08/30	3	46.30	3	46.85	46.40	0	1,972	0.00%
2019/08/28	0	0.00	5	45.47	45.40	-5	2,012	-0.25%
2019/08/27	0	0.00	5	45.01	44.70	-5	2,044	-0.24%
2019/08/26	0	0.00	1	44.80	44.55	-1	2,095	-0.05%
2019/08/23	2	46.50	20	46.32	46.20	-18	2,127	-0.85%
2019/08/22	0	0.00	13	46.60	46.65	-13	2,235	-0.58%
2019/08/21	37	46.31	1	46.30	46.30	36	2,219	1.62%
2019/08/20	547	45.97	0	0.00	45.05	547	2,197	24.89%	大買/鉅額交易
2019/08/19	12	45.85	1	45.65	45.85	11	2,160	0.51%
2019/08/16	1	42.15	0	0.00	43.50	1	2,130	0.05%
2019/08/15	1	43.25	0	0.00	43.05	1	2,112	0.05%
2019/08/14	107	44.77	1	45.65	44.50	106	2,092	5.07%	大買/鉅額交易
2019/08/13	4	45.09	60	45.34	45.00	-56	2,075	-2.70%
2019/08/12	10	48.21	9	48.05	47.30	1	2,045	0.05%
2019/08/06	0	0.00	6	44.71	44.95	-6	2,108	-0.28%
2019/08/05	0	0.00	3	45.55	45.15	-3	2,209	-0.14%
2019/08/02	4	47.80	0	0.00	47.00	4	2,269	0.18%
2019/07/31	0	0.00	6	49.72	49.85	-6	2,354	-0.25%
2019/07/30	3	49.43	11	48.73	48.85	-8	2,390	-0.33%
2019/07/29	1	49.90	5	49.27	48.85	-4	2,388	-0.17%
2019/07/26	0	0.00	6	50.40	50.20	-6	2,372	-0.25%
2019/07/25	3	50.50	3	50.60	50.50	0	2,380	0.00%
2019/07/24	4	52.95	1	52.50	53.00	3	2,352	0.13%
2019/07/23	5	51.92	0	0.00	52.40	5	2,332	0.21%
2019/07/22	0	0.00	33	51.47	51.40	-33	2,300	-1.43%
2019/07/19	14	51.43	31	51.01	51.40	-17	2,286	-0.74%
2019/07/18	2	51.45	7	50.94	51.00	-5	2,325	-0.21%
2019/07/17	10	52.04	96	52.70	52.10	-86	2,327	-3.70%
2019/07/16	25	53.88	50	53.45	53.10	-25	2,338	-1.07%
2019/07/15	136	53.09	0	0.00	52.80	136	2,307	5.89%	大買/鉅額交易
2019/07/11	9	51.16	3	50.93	50.90	6	2,281	0.26%
2019/07/10	0	0.00	1	51.40	51.50	-1	2,265	-0.04%
2019/07/08	5	51.66	0	0.00	51.60	5	2,304	0.22%
2019/07/05	0	0.00	2	51.70	51.60	-2	2,386	-0.08%
2019/07/04	2	51.30	17	51.35	51.40	-15	2,456	-0.61%
2019/07/03	0	0.00	19	51.02	50.80	-19	2,490	-0.76%
2019/07/01	46	51.47	0	0.00	51.50	46	2,521	1.82%
2019/06/28	1	49.65	6	49.98	49.80	-5	2,535	-0.20%
2019/06/27	5	49.72	0	0.00	49.50	5	2,591	0.19%
2019/06/26	1	48.30	2	47.83	48.80	-1	2,581	-0.04%
2019/06/25	0	0.00	13	47.11	47.10	-13	2,608	-0.50%
2019/06/24	5	47.40	0	0.00	47.50	5	2,665	0.19%
2019/06/21	2	46.70	1	46.60	47.60	1	2,686	0.04%
2019/06/19	579	46.07	5	46.05	45.85	574	2,790	20.57%	大買/鉅額交易
2019/06/17	0	0.00	1	44.60	43.80	-1	2,894	-0.03%
2019/06/14	1	44.50	1	44.45	44.35	0	2,901	0.00%
2019/06/13	0	0.00	2	45.20	45.05	-2	2,920	-0.07%
2019/06/12	2	44.45	3	44.40	44.50	-1	2,939	-0.03%
2019/06/11	5	44.10	5	43.68	44.00	0	2,958	0.00%
2019/06/10	3	42.65	2	42.68	42.85	1	2,927	0.03%
2019/06/06	3	42.18	1	41.30	41.75	2	2,908	0.07%
2019/06/04	1	42.35	0	0.00	42.30	1	2,908	0.03%
2019/06/03	7	42.65	6	42.75	42.55	1	2,897	0.03%
2019/05/31	1	43.60	11	43.50	43.00	-10	2,876	-0.35%
2019/05/30	18	43.19	10	43.12	43.50	8	2,833	0.28%
2019/05/29	6	44.95	12	44.22	43.00	-6	2,814	-0.21%
2019/05/28	2	48.30	6	47.82	47.60	-4	2,741	-0.15%
2019/05/27	19	48.13	0	0.00	48.10	19	2,749	0.69%
2019/05/24	1	47.25	1	47.15	47.10	0	2,760	0.00%
2019/05/20	0	0.00	20	47.55	48.00	-20	2,885	-0.69%
2019/05/17	2	48.25	0	0.00	48.10	2	2,931	0.07%
2019/05/16	1	48.20	3	48.53	47.80	-2	2,994	-0.07%
2019/05/15	13	48.93	1	48.50	48.80	12	3,014	0.40%
2019/05/14	1	47.60	0	0.00	48.25	1	3,079	0.03%
2019/05/13	5	49.18	3	49.00	48.80	2	3,220	0.06%
2019/05/10	1	55.00	10	54.13	54.20	-9	3,442	-0.26%
2019/05/09	7	56.44	11	56.72	56.40	-4	3,402	-0.12%
2019/05/08	5	56.00	0	0.00	55.80	5	3,357	0.15%
2019/05/07	1	57.20	0	0.00	57.00	1	3,421	0.03%
2019/05/06	1	55.10	39	55.39	55.00	-38	3,487	-1.09%
2019/05/03	16	55.75	9	55.97	55.90	7	3,743	0.19%
2019/05/02	3	55.27	0	0.00	55.30	3	3,742	0.08%
2019/04/30	17	55.69	0.1	55.80	55.80	16.9	3,736	0.45%
2019/04/29	17	55.30	6	55.47	55.00	11	3,738	0.29%
2019/04/26	5	57.26	26.4	57.49	57.50	-21.4	3,712	-0.58%
2019/04/25	2	57.30	16	58.01	58.10	-14	3,745	-0.37%
2019/04/24	5	59.36	24	58.99	57.80	-19	3,777	-0.50%
2019/04/23	18	58.80	18	58.00	58.60	0	3,744	0.00%
2019/04/22	41	58.49	7	57.90	58.20	34	3,724	0.91%
2019/04/19	31	56.83	0	0.00	57.20	31	3,695	0.84%
2019/04/18	38	56.83	1	56.90	56.10	37	3,686	1.00%
2019/04/16	1	57.00	0	0.00	57.20	1	3,696	0.03%
2019/04/15	2	57.55	5	57.02	56.90	-3	3,746	-0.08%
2019/04/12	0	0.00	4	57.50	56.10	-4	3,810	-0.10%
2019/04/11	43	57.77	3	57.80	58.30	40	3,846	1.04%
2019/04/10	6	59.03	7	58.46	57.70	-1	3,825	-0.03%
2019/04/09	9	57.50	0	0.00	57.60	9	3,756	0.24%
2019/04/08	0	0.00	33	57.05	56.50	-33	3,736	-0.88%
2019/04/03	6	57.63	27	57.26	57.10	-21	3,740	-0.56%
2019/04/02	16	56.93	1	57.00	56.70	15	3,744	0.40%
2019/04/01	4	57.00	22	56.95	55.60	-18	3,739	-0.48%
2019/03/29	2	56.20	5	55.98	56.20	-3	3,683	-0.08%
2019/03/28	1	56.00	6	55.75	55.10	-5	3,681	-0.14%
2019/03/27	24	55.85	3	54.77	56.10	21	3,659	0.57%
2019/03/26	4	55.25	13	54.72	54.20	-9	3,655	-0.25%
2019/03/25	3	54.53	28	54.19	54.80	-25	3,697	-0.68%
2019/03/22	54	55.41	7	54.64	55.40	47	3,689	1.27%
2019/03/21	28	53.20	1	53.50	53.60	27	3,598	0.75%
2019/03/20	71	51.57	7	51.61	51.40	64	3,496	1.83%
2019/03/19	2	52.30	2	52.80	52.30	0	3,533	0.00%
2019/03/18	1	52.50	0	0.00	52.80	1	3,527	0.03%
2019/03/15	10	52.80	0	0.00	52.90	10	3,552	0.28%
2019/03/14	4	52.50	149	52.85	52.40	-145	3,541	-4.09%	大賣/鉅額交易
2019/03/13	0	0.00	9	53.70	53.50	-9	3,576	-0.25%
2019/03/08	2	53.85	2	53.85	53.40	0	3,794	0.00%
2019/03/07	0	0.00	1	55.40	54.90	-1	3,841	-0.03%
2019/03/06	12	55.88	0	0.00	56.10	12	3,965	0.30%
2019/03/05	11	55.83	0	0.00	55.90	11	4,222	0.26%
2019/02/27	1	55.50	3	55.57	55.50	-2	4,376	-0.05%
2019/02/25	2	57.00	2	57.25	57.70	0	4,435	0.00%
2019/02/22	5	57.50	13.1	57.16	57.00	-8.1	4,468	-0.18%
2019/02/21	1	57.70	9	57.84	57.70	-8	4,510	-0.18%
2019/02/20	10.1	58.94	250	58.68	58.40	-239.9	4,587	-5.23%	大賣/鉅額交易
2019/02/19	2	58.40	29	57.92	57.80	-27	4,618	-0.58%
2019/02/18	7	58.33	111	57.74	58.10	-104	4,662	-2.23%	大賣/鉅額交易
2019/02/15	31	60.38	8	59.89	58.70	23	4,726	0.49%
2019/02/14	7	59.23	178	58.78	58.90	-171	4,714	-3.63%	大賣/鉅額交易
2019/02/13	4	59.60	51	59.65	58.70	-47	4,705	-1.00%
2019/02/12	73	59.50	360	59.17	58.70	-287	4,638	-6.19%	大賣/鉅額交易
2019/02/11	288	59.25	42	59.99	59.10	246	4,518	5.44%	大買/鉅額交易
2019/01/30	5	56.34	118	56.63	56.00	-113	4,261	-2.65%	大賣/鉅額交易
2019/01/29	4	56.73	95	56.26	56.60	-91	4,265	-2.13%
2019/01/28	120	56.08	125	55.94	55.50	-5	4,233	-0.12%	大買/大賣/
2019/01/25	32	55.17	119	55.00	53.50	-87	4,227	-2.06%	大賣/
2019/01/24	382	57.06	127	57.09	54.90	255	4,223	6.04%	大買/大賣/鉅額交易
2019/01/23	7	53.61	1	53.40	54.40	6	4,104	0.15%
2019/01/22	0	0.00	13	53.51	53.10	-13	4,155	-0.31%
2019/01/18	2	53.80	0	0.00	53.70	2	4,164	0.05%
2019/01/17	22	55.08	63	55.25	53.30	-41	4,207	-0.97%
2019/01/16	26	55.62	18	55.38	55.60	8	4,179	0.19%
2019/01/15	6	53.02	0	0.00	53.40	6	4,146	0.14%
2019/01/14	0	0.00	0	53.00	52.10	0	4,149	0.00%
2019/01/11	0	0.00	345	52.81	52.80	-345	4,159	-8.29%	大賣/鉅額交易
2019/01/10	0	0.00	3	52.90	52.70	-3	4,176	-0.07%
2019/01/09	0.1	53.40	0	0.00	53.70	0.1	4,193	0.00%
2019/01/08	3	55.70	0	0.00	54.40	3	4,219	0.07%
2019/01/07	47	55.16	10	54.78	55.10	37	4,241	0.87%
2019/01/04	1	54.30	55	53.14	54.50	-54	4,261	-1.27%
2019/01/03	28	54.21	3	53.27	54.00	25	4,203	0.59%
2019/01/02	30	53.78	7	52.56	52.30	23	4,218	0.55%
2018/12/28	1	52.20	15	51.79	51.10	-14	4,236	-0.33%
2018/12/27	5	52.00	6	51.83	51.60	-1	4,329	-0.02%
2018/12/26	0	0.00	27	50.97	50.30	-27	4,339	-0.62%
2018/12/25	9	50.42	7	49.99	51.10	2	4,319	0.05%
2018/12/24	39	50.72	19	49.99	51.00	20	4,299	0.47%
2018/12/22	2	49.43	2	48.55	49.60	0	4,272	0.00%
2018/12/21	27	48.09	0	0.00	48.70	27	4,289	0.63%
2018/12/20	16	47.64	12	47.78	47.70	4	4,276	0.09%
2018/12/19	0	0.00	4	47.58	47.45	-4	4,266	-0.09%
2018/12/18	20	48.66	42	49.11	49.00	-22	4,261	-0.52%
2018/12/17	2	51.30	5	51.38	51.30	-3	4,227	-0.07%
2018/12/14	7	52.59	38	51.49	52.00	-31	4,278	-0.72%
2018/12/13	0	0.00	79	53.64	54.00	-79	4,328	-1.83%
2018/12/12	80	55.17	4	55.23	54.20	76	4,413	1.72%
2018/12/11	12	53.00	1	52.10	52.00	11	4,355	0.25%
2018/12/10	20	51.58	20	51.84	51.20	0	4,357	0.00%
2018/12/07	3	54.97	16	54.71	54.60	-13	4,320	-0.30%
2018/12/06	1	54.60	22	52.68	53.50	-21	4,357	-0.48%
2018/12/05	32	56.72	26	56.86	56.60	6	4,290	0.14%
2018/12/04	11	59.62	43	59.53	58.90	-32	4,250	-0.75%
2018/12/03	58	60.02	11	59.95	60.80	47	4,208	1.12%
2018/11/30	4	57.50	32	57.48	56.80	-28	4,077	-0.69%
2018/11/29	56	57.88	129	56.86	56.40	-73	4,002	-1.82%	大賣/
2018/11/28	164	57.97	143	57.61	56.60	21	3,862	0.54%	大買/大賣/
2018/11/27	28	53.42	27	53.29	53.50	1	3,600	0.03%
2018/11/26	46	51.72	14	51.61	51.30	32	3,471	0.92%
2018/11/23	10	51.00	4	51.30	49.50	6	3,429	0.17%
2018/11/22	133	51.93	28	51.64	50.20	105	3,417	3.07%	大買/鉅額交易
2018/11/21	1	49.50	115	50.36	51.00	-114	3,355	-3.40%	大賣/鉅額交易
2018/11/20	56	51.35	100	50.86	50.20	-44	3,337	-1.32%
2018/11/19	144	49.73	11	49.52	50.30	133	3,274	4.06%	大買/鉅額交易
2018/11/16	2	47.55	10	47.97	47.00	-8	3,164	-0.25%
2018/11/15	5	47.80	9	48.33	48.10	-4	3,115	-0.13%
2018/11/14	45	49.33	10	47.03	47.00	35	3,072	1.14%
2018/11/13	10	48.00	1,271	47.83	48.25	-1,261	2,995	-42.10%	大賣/鉅額交易
2018/11/12	3	51.33	22	49.89	49.50	-19	2,945	-0.65%
2018/11/09	1	50.90	1	51.50	51.70	0	2,934	0.00%
2018/11/08	5	54.10	21	53.38	52.90	-16	2,915	-0.55%
2018/11/07	71	51.84	3	51.50	52.90	68	2,858	2.38%
2018/11/06	2	50.70	3	49.80	48.55	-1	2,857	-0.03%
2018/11/05	0	0.00	15	50.92	50.60	-15	2,900	-0.52%
2018/11/02	54	50.86	63	51.26	50.30	-9	2,981	-0.30%
2018/11/01	31	49.22	6	49.09	49.70	25	2,907	0.86%
2018/10/31	51	44.53	19	45.20	46.30	32	2,809	1.14%
2018/10/30	36	40.25	2	42.30	43.25	34	2,671	1.27%
2018/10/29	1	39.25	0	0.00	39.35	1	2,622	0.04%
2018/10/26	2	40.30	3	39.90	40.00	-1	2,641	-0.04%
2018/10/25	0	0.00	1	39.35	39.50	-1	2,631	-0.04%
2018/10/22	1	44.75	0	0.00	44.25	1	2,598	0.04%
2018/10/18	4	46.20	0	0.00	44.75	4	2,656	0.15%
2018/10/17	46	47.68	0	0.00	46.40	46	2,647	1.74%
2018/10/16	3	48.50	3	47.70	47.35	0	2,642	0.00%
2018/10/15	1	45.60	0	0.00	47.70	1	2,630	0.04%
2018/10/12	9	42.92	6	43.33	44.60	3	2,624	0.11%
2018/10/11	0	0.00	154	43.58	43.40	-154	2,574	-5.98%	大賣/鉅額交易
2018/10/09	3	48.73	26	48.07	48.20	-23	2,583	-0.89%
2018/10/08	14	53.15	13	49.44	50.00	1	2,543	0.04%
2018/10/05	38	55.31	186	53.62	52.90	-148	2,508	-5.90%	大賣/鉅額交易
2018/10/04	20	60.17	54	59.00	58.70	-34	2,468	-1.38%
2018/10/03	11	61.05	14	61.14	61.10	-3	2,480	-0.12%
2018/10/02	44	62.41	7	60.77	61.10	37	2,527	1.46%
2018/10/01	54.2	60.59	10	61.39	61.40	44.2	2,536	1.74%
2018/09/28	18	60.56	18	60.08	59.90	0	2,592	0.00%
2018/09/27	22	61.46	24	61.13	60.40	-2	2,689	-0.07%
2018/09/26	3.3	63.32	49	63.47	62.90	-45.7	2,760	-1.66%
2018/09/25	34	63.69	14	64.63	64.50	20	2,983	0.67%
2018/09/21	13	59.92	604	59.37	61.20	-591	3,091	-19.12%	大賣/鉅額交易
2018/09/20	53	59.46	197	59.38	58.70	-144	3,088	-4.66%	大賣/鉅額交易
2018/09/19	68	60.43	72	58.36	57.90	-4	3,069	-0.13%
2018/09/18	10	60.07	83	60.27	59.80	-73	3,060	-2.39%
2018/09/17	0	0.00	11	63.73	64.00	-11	2,995	-0.37%
2018/09/14	15	66.31	1	65.40	66.80	14	3,006	0.47%
2018/09/13	19	64.83	4	64.38	64.20	15	3,087	0.49%
2018/09/12	1	63.50	54	64.34	63.20	-53	3,396	-1.56%
2018/09/10	2	68.80	18	67.17	67.30	-16	3,515	-0.46%
2018/09/07	1	71.00	4	69.68	70.00	-3	3,510	-0.09%
2018/09/06	0	0.00	3	73.17	73.00	-3	3,508	-0.09%
2018/09/05	64	73.29	0.1	72.60	72.60	63.9	3,559	1.79%
2018/09/04	1	73.90	3	73.57	73.20	-2	3,659	-0.05%
2018/09/03	0.1	72.60	14	73.04	72.60	-13.9	3,716	-0.38%
2018/08/31	1	73.50	40	73.73	73.50	-39	3,744	-1.04%
2018/08/29	14	75.38	0	0.00	75.20	14	3,879	0.36%
2018/08/27	25	72.77	1	73.90	74.40	24	4,094	0.59%
2018/08/22	1	70.60	1	69.10	69.60	0	4,783	0.00%
2018/08/21	74	68.65	1	68.90	69.70	73	4,775	1.53%
2018/08/20	11	67.06	43	67.09	67.20	-32	4,774	-0.67%
2018/08/17	17	71.22	14	70.12	70.00	3	4,747	0.06%
2018/08/16	19	70.71	3	70.60	70.00	16	4,730	0.34%
2018/08/15	1	68.90	1	69.10	69.00	0	4,721	0.00%
2018/08/14	15	69.01	3	68.87	69.30	12	4,721	0.25%
2018/08/13	24	69.57	7	67.84	67.50	17	4,716	0.36%
2018/08/10	117	72.56	46	71.95	71.90	71	4,672	1.52%	大買/
2018/08/09	19	77.11	199	77.14	75.00	-180	4,613	-3.90%	大賣/鉅額交易
2018/08/08	7	82.76	0	0.00	81.00	7	4,537	0.15%
2018/08/07	6	83.15	1	83.00	82.00	5	4,589	0.11%
2018/08/06	11	82.58	0	0.00	82.20	11	4,603	0.24%
2018/08/03	1	83.30	63	82.66	82.50	-62	4,602	-1.35%
2018/08/02	0	0.00	159	82.52	83.00	-159	4,599	-3.46%	大賣/鉅額交易
2018/08/01	9	85.77	0	0.00	85.00	9	4,584	0.20%
2018/07/31	5	83.42	0	0.00	84.00	5	4,577	0.11%
2018/07/27	20	85.49	0	0.00	84.20	20	4,571	0.44%
2018/07/26	27	84.59	5	83.94	84.20	22	4,568	0.48%
2018/07/25	6	81.97	0	0.00	82.50	6	4,528	0.13%
2018/07/24	40	79.91	0	0.00	79.90	40	4,505	0.89%
2018/07/23	104	80.79	0	0.00	80.70	104	4,511	2.31%	大買/鉅額交易
2018/07/20	67	83.09	0	0.00	83.40	67	4,512	1.48%
2018/07/19	0	0.00	97	82.31	82.40	-97	4,496	-2.16%
2018/07/18	22	86.01	116	84.94	84.30	-94	4,522	-2.08%	大賣/
2018/07/17	2	88.30	0.2	85.30	85.10	1.9	4,520	0.04%
2018/07/16	71	88.01	19	88.21	87.10	52	4,515	1.15%
2018/07/13	70	89.31	2	88.40	90.40	68	4,511	1.51%
2018/07/12	26	87.41	53	83.70	88.40	-27	4,484	-0.60%
2018/07/11	16.1	87.93	3	86.83	85.60	13.1	4,481	0.29%
2018/07/10	9.1	88.90	8	89.86	87.00	1.1	4,458	0.02%
2018/07/09	15	88.87	2	90.20	88.90	13	4,442	0.29%
2018/07/06	27	90.56	6	87.58	88.90	21	4,457	0.47%
2018/07/05	67	94.17	110	90.89	88.50	-43	4,481	-0.96%	大賣/
2018/07/04	17	95.79	25	93.98	93.30	-8	4,367	-0.18%
2018/07/03	138	94.96	31	95.62	97.20	107	4,295	2.49%	大買/鉅額交易
2018/07/02	45	91.28	20	90.19	90.60	25	4,073	0.61%
2018/06/29	10	86.03	5	86.88	86.40	5	3,952	0.13%
2018/06/28	2	87.00	15	85.27	86.50	-13	3,929	-0.33%
2018/06/27	164	86.25	41	86.60	83.80	123	3,934	3.13%	大買/鉅額交易
2018/06/25	93	82.96	51	82.68	83.50	42	3,882	1.08%
2018/06/22	24	87.58	165	85.58	83.50	-141	3,944	-3.57%	大賣/鉅額交易
2018/06/21	311	90.70	237	89.41	87.00	74	3,871	1.91%	大買/大賣/
2018/06/20	346	87.48	76	87.88	88.30	270	3,575	7.55%	大買/鉅額交易
2018/06/19	7	81.59	0	0.00	80.30	7	3,420	0.20%
2018/06/15	0	0.00	4	82.33	81.80	-4	3,442	-0.12%
2018/06/14	24	83.81	2	84.00	82.50	22	3,464	0.63%
2018/06/13	4	83.73	58	84.30	83.40	-54	3,466	-1.56%
2018/06/12	39	87.63	14	86.64	86.40	25	3,437	0.73%
2018/06/11	20	86.35	4	85.40	86.10	16	3,374	0.47%
2018/06/08	9	84.54	1	83.10	83.40	8	3,373	0.24%
2018/06/07	22	85.11	5	84.92	85.40	17	3,394	0.50%
2018/06/06	293	83.99	18	82.17	84.30	275	3,493	7.87%	大買/鉅額交易
2018/06/05	116	80.62	73	81.40	80.50	43	3,528	1.22%	大買/
2018/06/04	97	87.42	13	86.38	83.50	84	3,721	2.26%
2018/06/01	238	88.17	101	89.04	87.30	137	3,737	3.67%	大買/大賣/鉅額交易
2018/05/31	42	83.35	27	83.04	85.30	15	3,355	0.45%
2018/05/30	48	77.25	33	77.10	77.60	15	3,089	0.49%
2018/05/29	53	75.59	0	0.00	74.80	53	3,076	1.72%
2018/05/28	97	75.81	1	75.50	75.70	96	3,108	3.09%
2018/05/25	19	74.43	1	74.10	74.90	18	3,155	0.57%
2018/05/24	0	0.00	5	73.50	73.30	-5	3,149	-0.16%
2018/05/22	6	74.33	0	0.00	73.10	6	3,165	0.19%
2018/05/18	200	75.63	0	0.00	75.30	200	3,191	6.27%	大買/鉅額交易
2018/05/17	1	77.50	2	77.80	77.50	-1	3,207	-0.03%
2018/05/15	5	79.42	1	77.70	77.90	4	3,201	0.12%
2018/05/14	1	76.60	0	0.00	76.50	1	3,199	0.03%
2018/05/11	0	0.00	1	75.20	75.30	-1	3,203	-0.03%
2018/05/09	2	75.95	0	0.00	74.60	2	3,209	0.06%
2018/05/04	1	71.80	4	70.33	69.90	-3	3,218	-0.09%
2018/05/02	3	72.30	1	70.80	71.60	2	3,218	0.06%
2018/04/30	2	67.75	1	67.10	68.40	1	3,204	0.03%
2018/04/27	4	67.70	101	66.80	67.80	-97	3,242	-2.99%	大賣/
2018/04/26	129	68.81	20	68.88	67.10	109	3,272	3.33%	大買/鉅額交易
2018/04/25	32	69.55	52	69.33	69.40	-20	3,290	-0.61%
2018/04/24	0	0.00	46	70.54	68.50	-46	3,283	-1.40%
2018/04/23	1	75.00	14	75.62	74.50	-13	3,240	-0.40%
2018/04/20	0	0.00	16	76.27	77.40	-16	3,243	-0.49%
2018/04/19	17	78.05	1	77.70	77.70	16	3,236	0.49%
2018/04/18	3	75.43	0	0.00	74.60	3	3,224	0.09%
2018/04/17	43	75.99	6	75.95	75.10	37	3,260	1.13%
2018/04/16	6	80.28	0	0.00	79.10	6	3,243	0.18%
2018/04/13	20	80.96	381	81.13	80.50	-361	3,278	-11.01%	大賣/鉅額交易
2018/04/12	5	80.34	3	78.90	80.00	2	3,293	0.06%
2018/04/11	38	79.02	45	80.46	79.90	-7	3,357	-0.21%
2018/04/10	5	76.22	0	0.00	75.90	5	3,340	0.15%
2018/04/09	127	76.40	0	0.00	76.50	127	3,450	3.68%	大買/鉅額交易
2018/04/03	3	76.87	2	76.70	77.60	1	3,557	0.03%
2018/04/02	7	75.94	5	79.04	76.60	2	3,562	0.06%
2018/03/31	3	79.40	3	79.17	79.00	0	3,543	0.00%
2018/03/30	19	80.17	12	81.24	78.80	7	3,559	0.20%
2018/03/29	47	78.89	10	77.64	78.00	37	3,533	1.05%
2018/03/27	2	80.95	3	82.23	81.70	-1	3,505	-0.03%
2018/03/26	83	78.99	25	79.57	79.00	58	3,489	1.66%
2018/03/23	9	77.56	2	76.65	77.10	7	3,472	0.20%
2018/03/22	1	81.50	2	79.80	79.80	-1	3,464	-0.03%
2018/03/21	2	80.60	0	0.00	81.50	2	3,481	0.06%
2018/03/20	2	82.25	1	81.80	80.10	1	3,466	0.03%
2018/03/19	11	80.83	73	82.15	81.10	-62	3,476	-1.78%
2018/03/16	2	83.80	1	81.30	81.30	1	3,516	0.03%
2018/03/09	0	0.00	93	81.56	81.60	-93	3,432	-2.71%
2018/03/07	88	75.95	0	0.00	75.30	88	3,080	2.86%
2018/02/27	1	71.60	0	0.00	71.00	1	3,039	0.03%
2018/02/07	4	63.88	0	0.00	62.00	4	3,319	0.12%
2018/01/25	0	0.00	3	71.17	71.10	-3	4,028	-0.07%
2018/01/24	0	0.00	5	70.22	70.80	-5	4,087	-0.12%
2018/01/16	1	72.60	0	0.00	73.10	1	4,416	0.02%
2018/01/11	0	0.00	14	69.45	69.90	-14	4,595	-0.30%
2018/01/08	6	79.42	0	0.00	77.00	6	4,645	0.13%
2018/01/05	15	79.78	25	77.80	80.00	-10	4,683	-0.21%
2018/01/04	0	0.00	13	78.53	78.60	-13	4,733	-0.27%
2018/01/03	1	76.50	41	75.04	75.80	-40	4,721	-0.85%
2018/01/02	51	72.81	12	68.60	75.30	39	4,673	0.83%