慧洋-KY (2637)-國泰券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477張
產業
上市航運類股
952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

慧洋-KY (2637)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/05/03	13.5	69.21	11	69.00	69.00	2.5	6,492	0.04%
2024/05/02	14	68.52	9	68.77	67.80	5	6,450	0.08%
2024/04/30	12	67.93	11.1	68.12	68.10	0.9	6,441	0.01%
2024/04/29	5	70.28	126	70.43	68.90	-121	6,401	-1.89%	大賣/鉅額交易
2024/04/26	17.2	68.23	24.2	67.55	68.70	-7.1	6,323	-0.11%
2024/04/25	8	67.58	10	67.91	67.10	-2	6,323	-0.03%
2024/04/24	32	67.79	15.2	67.04	67.50	16.8	6,433	0.26%
2024/04/23	103	68.86	67.5	69.05	69.20	35.5	6,346	0.56%	大買/
2024/04/22	40.8	69.15	74.3	68.23	69.20	-33.5	6,217	-0.54%
2024/04/19	140.5	66.41	23	64.80	66.30	117.5	5,846	2.01%	大買/鉅額交易
2024/04/18	608	64.70	3	63.37	64.70	605	5,649	10.71%	大買/鉅額交易
2024/04/17	3	63.27	4.1	63.66	63.20	-1.1	5,642	-0.02%
2024/04/16	18	63.09	91.2	63.66	62.90	-73.2	5,686	-1.29%
2024/04/15	14	66.53	13	66.14	66.00	1	5,747	0.02%
2024/04/12	37	66.40	25.3	65.66	66.70	11.7	5,782	0.20%
2024/04/11	6.5	64.14	1.3	64.11	64.20	5.2	6,060	0.09%
2024/04/10	1.1	62.66	21.2	63.30	63.20	-20.1	6,140	-0.33%
2024/04/09	31.5	61.54	2	62.40	63.70	29.5	6,134	0.48%
2024/04/08	6	57.80	1	58.50	58.50	5	5,986	0.08%
2024/04/03	0	0.00	25	57.68	57.40	-25	5,976	-0.42%
2024/04/02	4	57.25	5	57.22	57.30	-1	6,020	-0.02%
2024/04/01	3	58.97	300	58.56	58.50	-297	6,049	-4.91%	大賣/鉅額交易
2024/03/29	0	0.00	251	58.54	58.40	-251	6,209	-4.04%	大賣/鉅額交易
2024/03/28	0	0.00	2	58.90	58.90	-2	6,350	-0.03%
2024/03/27	2	60.15	0	0.00	60.00	2	6,487	0.03%
2024/03/26	0	0.00	3	59.43	59.50	-3	6,719	-0.04%
2024/03/25	3	61.57	3	62.10	61.90	0	6,756	0.00%
2024/03/22	4	61.65	1	60.70	61.80	3	6,852	0.04%
2024/03/21	0	0.00	2	60.70	60.60	-2	7,038	-0.03%
2024/03/20	0	0.00	4	61.25	61.10	-4	7,038	-0.06%
2024/03/19	12	61.51	35	61.05	61.50	-23	7,029	-0.33%
2024/03/18	15	58.20	1	58.60	58.60	14	7,055	0.20%
2024/03/15	0	0.00	32	59.38	58.90	-32	7,025	-0.46%
2024/03/14	13	60.27	0	0.00	60.10	13	6,901	0.19%
2024/03/13	25	61.43	32.5	60.70	60.60	-7.5	6,970	-0.11%
2024/03/12	3	61.50	4	61.55	61.50	-1	7,058	-0.01%
2024/03/11	0	0.00	1	61.50	61.60	-1	7,280	-0.01%
2024/03/08	255	61.42	119	60.80	60.80	136	8,102	1.68%	大買/大賣/鉅額交易
2024/03/07	0	0.00	2	59.80	59.80	-2	8,665	-0.02%
2024/03/06	0	0.00	5	59.80	60.10	-5	8,832	-0.06%
2024/03/05	2	61.85	1	61.70	61.70	1	8,838	0.01%
2024/03/04	1	62.00	84	61.29	62.00	-83	8,891	-0.93%
2024/03/01	5	60.18	10	60.66	61.10	-5	9,499	-0.05%
2024/02/29	5	61.30	129	61.22	61.40	-124	9,495	-1.31%	大賣/鉅額交易
2024/02/27	5	58.50	204.9	59.78	58.10	-199.9	9,318	-2.15%	大賣/鉅額交易
2024/02/26	210	59.30	71	59.37	59.30	139	9,164	1.52%	大買/鉅額交易
2024/02/23	0	56.70	2.2	56.87	56.40	-2.2	8,967	-0.02%
2024/02/22	31	57.35	1	57.00	56.80	30	8,926	0.34%
2024/02/21	151	56.74	0.4	56.40	56.50	150.6	8,768	1.72%	大買/鉅額交易
2024/02/20	3.4	54.92	0	0.00	54.90	3.4	8,562	0.04%
2024/02/19	12	53.90	1	53.70	53.90	11	8,457	0.13%
2024/02/16	9	52.98	0	0.00	53.00	9	8,409	0.11%
2024/02/05	1	51.00	46	51.03	51.00	-45	8,382	-0.54%
2024/02/02	1.5	52.30	54.4	51.78	51.60	-52.9	8,383	-0.63%
2024/02/01	106	52.61	0	0.00	53.20	106	8,353	1.27%	大買/鉅額交易
2024/01/31	0	0.00	36.5	51.66	51.30	-36.5	8,291	-0.44%
2024/01/30	19	52.50	0	0.00	52.00	19	8,286	0.23%
2024/01/29	18.5	52.20	0	0.00	52.30	18.5	8,275	0.22%
2024/01/26	0	0.00	20	51.86	51.60	-20	8,291	-0.24%
2024/01/25	0	0.00	5	52.40	52.40	-5	8,290	-0.06%
2024/01/24	12	52.40	0	0.00	52.30	12	8,292	0.14%
2024/01/23	0	0.00	4	52.43	52.50	-4	8,292	-0.05%
2024/01/22	22	52.20	11	52.00	52.20	11	8,300	0.13%
2024/01/19	5	52.00	96.3	51.81	52.10	-91.3	8,297	-1.10%
2024/01/18	110	52.35	21	51.97	53.20	89	8,281	1.07%	大買/
2024/01/17	8	50.30	11	50.88	50.30	-3	8,162	-0.04%
2024/01/16	19	50.65	0	0.00	50.90	19	8,140	0.23%
2024/01/15	2	51.90	0	0.00	51.50	2	8,140	0.02%
2024/01/12	6	51.90	38	52.07	52.10	-32	8,160	-0.39%
2024/01/11	24	51.84	2	51.40	51.50	22	8,199	0.27%
2024/01/10	46	51.11	52	51.12	51.10	-6	8,197	-0.07%
2024/01/09	13	52.47	12.2	52.88	52.50	0.8	8,159	0.01%
2024/01/08	0	0.00	23.2	54.13	54.00	-23.2	7,997	-0.29%
2024/01/05	26.3	54.33	54	54.52	54.90	-27.7	7,872	-0.35%
2024/01/04	64	53.09	37	53.69	53.20	27	7,462	0.36%
2024/01/03	2	52.35	22	52.99	52.10	-20	7,437	-0.27%
2024/01/02	22	53.15	6	53.60	52.40	16	7,479	0.21%
2023/12/29	0	0.00	44	52.10	52.00	-44	7,457	-0.59%
2023/12/28	8	52.10	78	52.41	51.90	-70	7,560	-0.93%
2023/12/27	36	53.43	58	53.35	53.50	-22	7,538	-0.29%
2023/12/26	129.2	51.84	0	0.00	53.00	129.2	7,480	1.73%	大買/鉅額交易
2023/12/25	4	50.95	324	50.49	49.95	-320	7,324	-4.37%	大賣/鉅額交易
2023/12/22	307	53.34	52	52.22	53.20	255	7,252	3.52%	大買/鉅額交易
2023/12/21	740	53.09	26	52.07	53.60	714	7,195	9.92%	大買/鉅額交易
2023/12/20	33	51.78	104	51.58	52.00	-71	6,995	-1.01%	大賣/
2023/12/19	2	51.90	22	51.54	51.00	-20	6,992	-0.29%
2023/12/18	39	51.48	321	51.48	51.30	-282	7,084	-3.98%	大賣/鉅額交易
2023/12/15	14	51.09	0	0.00	51.10	14	7,143	0.20%
2023/12/14	3	50.60	32.9	50.84	50.60	-29.9	7,403	-0.40%
2023/12/13	186	52.16	27.2	51.78	51.50	158.8	7,594	2.09%	大買/鉅額交易
2023/12/12	24	51.42	0	0.00	50.70	24	8,078	0.30%
2023/12/11	0	0.00	9.3	50.95	50.90	-9.3	8,421	-0.11%
2023/12/08	9.5	51.27	0.1	51.10	50.60	9.4	8,403	0.11%
2023/12/07	1	51.20	1.2	51.47	51.20	-0.2	8,341	0.00%
2023/12/06	18.4	53.23	57	52.83	52.50	-38.6	8,257	-0.47%
2023/12/05	30	55.55	119	54.50	53.60	-89	8,049	-1.11%	大賣/
2023/12/04	131	53.58	20	53.12	55.00	111	7,193	1.54%	大買/鉅額交易
2023/12/01	40	50.41	18	50.31	50.30	22	6,548	0.34%
2023/11/30	1	49.60	10	48.77	48.50	-9	6,363	-0.14%
2023/11/29	0	0.00	79.1	48.12	48.15	-79.1	6,336	-1.25%
2023/11/28	113	50.06	56.2	48.76	48.90	56.8	6,225	0.91%	大買/
2023/11/27	55	47.07	24	46.77	46.60	31	5,540	0.56%
2023/11/24	8.3	45.58	0.2	45.25	45.10	8.1	5,446	0.15%
2023/11/22	0	0.00	19	44.19	44.20	-19	5,474	-0.35%
2023/11/21	22	44.43	0	0.00	44.45	22	5,503	0.40%
2023/11/17	0	0.00	5	44.02	44.10	-5	5,642	-0.09%
2023/11/16	2	43.45	0	0.00	43.50	2	5,753	0.03%
2023/11/07	10	42.90	3	42.85	42.85	7	6,394	0.11%
2023/11/06	0	0.00	0.3	43.20	43.40	-0.3	6,414	0.00%
2023/11/03	1.5	43.50	1	43.30	43.20	0.5	6,435	0.01%
2023/10/23	0	0.00	2	44.25	44.30	-2	6,693	-0.03%
2023/10/19	1	46.60	1	47.40	47.15	0	6,775	0.00%
2023/10/13	0	0.00	0.2	47.45	47.10	-0.2	6,933	0.00%
2023/10/11	0	0.00	10.1	47.11	47.15	-10.1	6,906	-0.15%
2023/10/06	5.3	48.89	8.8	48.65	48.90	-3.5	6,844	-0.05%
2023/10/05	2	47.30	43.3	47.33	47.30	-41.3	6,762	-0.61%
2023/10/04	83.5	47.71	20	48.00	47.90	63.5	6,708	0.95%
2023/10/03	4	46.56	0	0.00	46.50	4	6,612	0.06%
2023/09/27	2	49.30	0	0.00	48.45	2	6,577	0.03%
2023/09/21	0	0.00	0.5	49.50	49.45	-0.5	6,474	-0.01%
2023/09/20	0	0.00	0.3	51.10	50.00	-0.3	6,315	0.00%
2023/09/19	8.5	51.50	8	51.13	50.50	0.5	6,030	0.01%
2023/09/18	0.3	51.70	1	51.00	50.50	-0.7	5,762	-0.01%
2023/09/15	1	51.80	4	51.45	51.40	-3	5,563	-0.05%
2023/09/14	3.8	50.39	0	0.00	50.90	3.8	4,974	0.08%
2023/09/12	0	0.00	0.3	45.80	46.15	-0.3	4,616	-0.01%
2023/09/11	0.5	46.35	0	0.00	45.90	0.5	4,608	0.01%
2023/09/08	1	45.80	0	0.00	45.80	1	4,591	0.02%
2023/09/06	0	0.00	0.1	46.00	45.90	-0.1	4,572	0.00%
2023/08/30	0	0.00	0.2	45.55	45.55	-0.2	4,585	0.00%
2023/08/29	0.3	45.60	0.5	45.00	45.50	-0.2	4,615	0.00%
2023/08/28	0.5	43.85	0	0.00	43.80	0.5	4,660	0.01%
2023/08/24	0	0.00	0.1	43.75	43.60	-0.1	4,812	0.00%
2023/08/23	2	46.20	0	0.00	44.65	2	4,852	0.04%
2023/08/21	0	0.00	39.4	46.23	45.80	-39.4	4,840	-0.81%
2023/08/18	0.5	46.55	1	46.70	47.50	-0.5	4,706	-0.01%
2023/08/17	40	44.03	2	42.95	43.95	38	4,435	0.86%
2023/08/11	0	0.00	0.5	45.06	44.60	-0.5	4,260	-0.01%
2023/08/10	0.3	45.85	0	0.00	45.25	0.3	4,239	0.01%
2023/08/09	0	0.00	0.2	45.70	45.45	-0.2	4,240	0.00%
2023/08/08	0.4	46.65	5	46.35	46.45	-4.6	4,223	-0.11%
2023/08/07	1	46.80	0.5	46.65	46.90	0.5	4,196	0.01%
2023/08/04	0.5	47.50	1	47.40	47.40	-0.5	4,198	-0.01%
2023/08/02	1	47.41	1	46.90	47.35	0	4,185	0.00%
2023/08/01	2	46.93	1	47.00	47.05	1	4,123	0.02%
2023/07/31	94.8	45.40	0	0.00	45.55	94.8	4,046	2.34%
2023/07/28	7	46.81	1	46.70	46.40	6	4,008	0.15%
2023/07/26	0	0.00	230	45.39	45.20	-230	3,930	-5.85%	大賣/鉅額交易
2023/07/25	62	44.94	0	0.00	44.85	62	3,935	1.58%
2023/07/24	60	45.73	10	46.45	45.45	50	3,904	1.28%
2023/07/21	61	46.46	0	0.00	46.45	61	3,800	1.61%
2023/07/18	1	45.00	3,616	45.43	45.45	-3,615	3,608	-100.19%	大賣/鉅額交易
2023/07/17	0	0.00	0.7	45.70	45.65	-0.7	3,553	-0.02%
2023/07/14	0.5	46.30	0	0.00	46.05	0.5	3,583	0.01%
2023/07/04	60	49.25	0	0.00	48.75	60	3,852	1.56%
2023/06/29	0	0.00	0.2	48.70	48.65	-0.2	3,744	-0.01%
2023/06/28	0	0.00	1.3	49.33	48.95	-1.3	3,768	-0.03%
2023/06/27	0.5	50.50	0	0.00	49.80	0.5	3,808	0.01%
2023/06/26	1	50.10	1	49.90	49.95	0	3,938	0.00%
2023/06/12	50	50.38	10	50.30	50.30	40	4,436	0.90%
2023/06/02	0	0.00	45	50.20	50.20	-45	4,763	-0.94%
2023/06/01	2	49.65	200	49.67	49.70	-198	4,924	-4.02%	大賣/鉅額交易
2023/05/30	0	0.00	30	54.34	52.30	-30	5,388	-0.56%
2023/05/29	9	60.20	0	0.00	60.30	9	5,653	0.16%
2023/05/25	1	62.50	141	61.80	61.30	-140	6,260	-2.24%	大賣/鉅額交易
2023/05/23	0	0.00	1	62.90	63.00	-1	6,258	-0.02%
2023/05/22	1	63.40	0	0.00	63.30	1	6,247	0.02%
2023/05/18	0	0.00	4	63.20	63.40	-4	6,235	-0.06%
2023/05/17	4	63.30	0	0.00	63.20	4	6,231	0.06%
2023/05/16	0	0.00	0.3	62.70	62.90	-0.3	6,227	0.00%
2023/05/15	0.3	62.80	4	62.70	62.70	-3.7	6,235	-0.06%
2023/05/12	4	62.20	0	0.00	62.20	4	6,224	0.06%
2023/05/11	0	0.00	9	62.08	61.80	-9	6,235	-0.14%
2023/05/10	9	62.23	0	0.00	62.40	9	6,249	0.14%
2023/05/09	0	0.00	4	60.75	60.70	-4	6,249	-0.06%
2023/05/08	4	61.30	1	60.60	61.00	3	6,277	0.05%
2023/05/02	0	0.00	1.1	63.06	64.00	-1.1	6,397	-0.02%
2023/04/28	201	63.53	2	63.60	64.10	199	6,401	3.11%	大買/鉅額交易
2023/04/27	159	62.34	14	62.52	62.20	145	6,405	2.26%	大買/鉅額交易
2023/04/26	62	61.61	4	61.73	62.00	58	6,421	0.90%
2023/04/25	2	61.90	1	61.80	62.00	1	6,421	0.02%
2023/04/24	31	62.53	0	0.00	62.60	31	6,439	0.48%
2023/04/21	1	62.60	2.2	62.81	62.80	-1.2	6,453	-0.02%
2023/04/20	1	62.70	0	0.00	62.70	1	6,450	0.02%
2023/04/19	2	63.80	0	0.00	63.50	2	6,465	0.03%
2023/04/18	36	64.97	9	65.00	64.60	27	6,505	0.42%
2023/04/17	8	65.98	1	65.60	66.00	7	6,485	0.11%
2023/04/14	2	65.10	0	0.00	65.10	2	6,613	0.03%
2023/04/13	3	65.50	3	64.93	64.60	0	6,660	0.00%
2023/04/11	0	0.00	105	66.00	65.80	-105	6,629	-1.58%	大賣/鉅額交易
2023/04/10	1.3	66.69	16.2	66.52	66.40	-14.9	6,650	-0.22%
2023/04/07	28	65.74	5.3	66.45	66.60	22.7	6,656	0.34%
2023/04/06	76.3	64.52	11	65.07	63.80	65.3	6,658	0.98%
2023/03/31	37	64.49	149	64.20	64.20	-112	6,801	-1.65%	大賣/鉅額交易
2023/03/30	5	64.14	0	0.00	64.00	5	7,577	0.07%
2023/03/29	0	0.00	1	63.50	63.50	-1	8,017	-0.01%
2023/03/28	0	0.00	27	64.43	64.10	-27	8,393	-0.32%
2023/03/27	27.1	65.55	0	0.00	66.00	27.1	8,799	0.31%
2023/03/23	20.1	64.88	29	64.97	64.30	-9	9,661	-0.09%
2023/03/22	17	68.58	0	0.00	68.50	17	9,562	0.18%
2023/03/21	11	67.69	5	67.26	67.60	6	9,583	0.06%
2023/03/20	5	68.34	1	67.50	67.50	4	9,621	0.04%
2023/03/17	3	67.67	10	67.50	67.70	-7	9,707	-0.07%
2023/03/16	300.1	68.42	128.3	68.43	67.60	171.8	9,741	1.76%	大買/大賣/鉅額交易
2023/03/15	60.3	69.12	25	68.86	68.60	35.3	9,749	0.36%
2023/03/14	115.4	68.15	8.5	67.44	68.20	106.9	9,785	1.09%	大買/鉅額交易
2023/03/13	10.1	66.20	1,110.3	66.20	66.00	-1,100.2	9,754	-11.28%	大賣/鉅額交易
2023/03/10	7.5	67.39	1.2	66.58	66.50	6.3	9,724	0.06%
2023/03/09	8	67.09	1,183.3	67.23	67.00	-1,175.3	9,771	-12.03%	大賣/鉅額交易
2023/03/08	24	67.97	16	67.33	67.20	8	9,788	0.08%
2023/03/07	45	69.00	0	0.00	68.30	45	9,822	0.46%
2023/03/06	15	68.70	1,372.5	68.56	68.50	-1,357.5	9,870	-13.75%	大賣/鉅額交易
2023/03/03	17	70.03	5.1	69.61	70.60	11.9	9,858	0.12%
2023/03/02	67.5	70.50	24.4	69.89	69.90	43.1	9,745	0.44%
2023/03/01	52	67.64	11	69.46	67.40	41	9,362	0.44%
2023/02/24	294.4	67.71	41.4	66.65	68.00	253	9,027	2.80%	大買/鉅額交易
2023/02/23	10	65.06	7	65.53	65.50	3	8,555	0.04%
2023/02/22	8	62.09	12	62.18	61.90	-4	8,291	-0.05%
2023/02/21	12.5	61.66	9.5	61.11	61.80	3	8,291	0.04%
2023/02/20	11	60.51	30	60.38	60.50	-19	8,451	-0.22%
2023/02/16	0	0.00	5	61.08	61.10	-5	8,596	-0.06%
2023/02/15	19	61.00	8	61.00	61.00	11	8,730	0.13%
2023/02/14	13	61.72	0	0.00	61.60	13	8,770	0.15%
2023/02/13	0	0.00	1	61.10	61.10	-1	8,853	-0.01%
2023/02/10	93	61.62	12	61.30	61.30	81	9,038	0.90%
2023/02/09	10	62.50	81	62.30	62.00	-71	9,162	-0.77%
2023/02/08	1	62.10	8	61.70	62.10	-7	9,368	-0.07%
2023/02/07	381	61.66	17	61.65	61.70	364	9,407	3.87%	大買/鉅額交易
2023/02/06	14	60.98	0	0.00	61.20	14	9,474	0.15%
2023/02/03	3	62.33	19	61.93	61.60	-16	9,524	-0.17%
2023/02/02	35	62.08	9	61.41	61.90	26	9,532	0.27%
2023/02/01	4.5	61.41	5	61.16	61.20	-0.5	9,558	-0.01%
2023/01/31	15.5	60.61	0	0.00	60.70	15.5	9,590	0.16%
2023/01/30	3	59.87	108.1	59.87	59.90	-105.1	9,621	-1.09%	大賣/鉅額交易
2023/01/17	11.5	59.47	1.5	59.13	59.80	10	9,647	0.10%
2023/01/16	0	0.00	6	58.60	58.50	-6	9,738	-0.06%
2023/01/13	0	0.00	15	58.99	58.80	-15	9,758	-0.15%
2023/01/12	0	0.00	3	59.20	59.20	-3	9,819	-0.03%
2023/01/10	1	61.20	8	60.18	60.10	-7	9,885	-0.07%
2023/01/09	15.8	60.68	2	59.50	60.80	13.8	9,986	0.14%
2023/01/06	2	60.20	11	60.09	60.00	-9	10,019	-0.09%
2023/01/05	5	60.64	2	60.30	60.80	3	10,026	0.03%
2023/01/04	8	60.54	6	60.40	60.00	2	10,126	0.02%
2023/01/03	3	62.23	0	0.00	62.60	3	10,141	0.03%
2022/12/30	4	61.95	1.5	61.97	61.40	2.5	10,203	0.02%
2022/12/29	18.5	61.47	1.3	61.88	61.40	17.2	10,319	0.17%
2022/12/28	0	0.00	3	61.10	61.30	-3	10,428	-0.03%
2022/12/27	1	62.20	17	62.44	62.10	-16	10,510	-0.15%
2022/12/26	1	62.70	22	63.36	62.70	-21	10,577	-0.20%
2022/12/23	17	64.72	27	65.01	64.80	-10	10,549	-0.09%
2022/12/22	81	66.27	66	65.45	67.00	15	10,436	0.14%
2022/12/21	73	64.01	64.5	64.42	64.80	8.5	9,828	0.09%
2022/12/20	4	62.88	30	62.62	62.80	-26	9,502	-0.27%
2022/12/19	49.5	64.58	36	62.96	61.90	13.5	9,246	0.15%
2022/12/16	752	64.84	95.5	64.74	64.40	656.5	8,936	7.35%	大買/鉅額交易
2022/12/15	16.5	62.07	133	62.43	63.50	-116.5	8,658	-1.35%	大賣/鉅額交易
2022/12/14	6	58.48	3.5	58.50	58.80	2.5	8,714	0.03%
2022/12/13	5.5	59.76	0	0.00	59.60	5.5	8,698	0.06%
2022/12/12	0	0.00	5	58.90	58.90	-5	8,849	-0.06%
2022/12/09	20	59.97	2	60.00	60.10	18	8,953	0.20%
2022/12/08	0	0.00	9	57.52	57.80	-9	9,250	-0.10%
2022/12/07	10	58.98	23	59.60	58.20	-13	9,439	-0.14%
2022/12/06	31	59.30	62	58.96	57.90	-31	9,468	-0.33%
2022/12/05	13	62.58	9	61.89	61.30	4	9,428	0.04%
2022/12/02	13	61.44	28	62.07	61.50	-15	9,492	-0.16%
2022/12/01	36	62.72	24	63.14	61.50	12	9,529	0.13%
2022/11/30	6	60.88	24	61.50	61.90	-18	9,486	-0.19%
2022/11/29	117	60.87	1	60.40	61.30	116	9,493	1.22%	大買/鉅額交易
2022/11/28	1	59.30	10	59.73	59.40	-9	9,552	-0.09%
2022/11/25	15.5	61.04	2.5	61.02	60.70	13	9,562	0.14%
2022/11/24	1	58.70	0	0.00	59.80	1	9,497	0.01%
2022/11/23	2	58.75	1	58.20	58.70	1	9,479	0.01%
2022/11/22	3	57.23	0	0.00	57.20	3	9,543	0.03%
2022/11/21	0	0.00	3	56.53	56.40	-3	9,576	-0.03%
2022/11/18	3	57.73	1	57.70	57.70	2	9,624	0.02%
2022/11/17	0	0.00	1	59.70	58.50	-1	9,620	-0.01%
2022/11/16	5	59.22	1	59.00	59.00	4	9,648	0.04%
2022/11/15	0.5	58.70	3.5	58.36	58.50	-3	9,664	-0.03%
2022/11/14	2	58.35	1	58.40	58.30	1	9,673	0.01%
2022/11/11	2	58.05	19	57.61	57.30	-17	9,690	-0.18%
2022/11/10	1	57.10	8	56.90	56.80	-7	9,642	-0.07%
2022/11/09	2	57.00	9	56.90	57.10	-7	9,694	-0.07%
2022/11/08	31.5	56.64	6.5	57.25	56.70	25	9,791	0.26%
2022/11/07	48	55.81	5.3	55.78	55.60	42.7	9,677	0.44%
2022/11/04	11.3	54.49	103	54.73	54.90	-91.7	9,596	-0.96%	大賣/
2022/11/03	1	51.30	32	51.21	51.40	-31	9,419	-0.33%
2022/11/02	4	52.58	19	53.00	52.00	-15	9,427	-0.16%
2022/11/01	0	0.00	4	51.18	51.10	-4	9,403	-0.04%
2022/10/31	165	52.49	0	0.00	52.30	165	9,403	1.75%	大買/鉅額交易
2022/10/28	0	0.00	8	52.78	52.80	-8	9,457	-0.08%
2022/10/27	154	54.01	1	54.10	54.10	153	9,421	1.62%	大買/鉅額交易
2022/10/26	3	53.20	103	53.14	53.70	-100	9,417	-1.06%	大賣/
2022/10/25	43.2	54.83	5	54.44	54.40	38.2	9,401	0.41%
2022/10/24	63.5	55.73	50.1	55.40	55.40	13.4	9,443	0.14%
2022/10/21	2.4	53.46	5	53.02	53.00	-2.6	9,368	-0.03%
2022/10/20	61	52.11	153	52.09	53.00	-92	9,375	-0.98%	大賣/
2022/10/19	0	0.00	5	54.46	54.50	-5	9,370	-0.05%
2022/10/18	103	54.86	100	54.37	54.70	3	9,388	0.03%	大買/
2022/10/17	152	51.54	19	51.94	53.50	133	9,488	1.40%	大買/鉅額交易
2022/10/14	51	53.87	50.2	54.00	54.00	0.8	9,776	0.01%
2022/10/13	0.2	51.70	8	51.76	51.60	-7.8	9,780	-0.08%
2022/10/12	1	55.30	1	53.80	53.80	0	9,889	0.00%
2022/10/11	1	58.00	154	57.37	56.10	-153	9,820	-1.56%	大賣/鉅額交易
2022/10/07	1	58.90	1	58.70	58.90	0	9,705	0.00%
2022/10/06	101	57.19	3	57.10	58.30	98	9,651	1.02%	大買/
2022/10/05	106	57.77	6	57.47	57.40	100	9,582	1.04%	大買/
2022/10/04	14.2	55.99	1.2	54.73	56.50	13	9,528	0.14%
2022/10/03	2	53.65	15	53.38	53.90	-13	9,458	-0.14%
2022/09/30	15	49.81	9	51.21	51.70	6	9,524	0.06%
2022/09/29	15	51.45	13	51.32	51.20	2	9,759	0.02%
2022/09/28	20	53.30	13	51.70	51.50	7	10,070	0.07%
2022/09/27	1	55.50	2	55.80	55.50	-1	10,023	-0.01%
2022/09/26	22.8	56.13	17	55.45	55.20	5.8	10,039	0.06%
2022/09/23	20.2	58.60	34.5	58.78	57.90	-14.3	10,118	-0.14%
2022/09/22	61.5	58.68	29.5	59.26	58.00	32	10,163	0.31%
2022/09/21	27.5	58.75	30	58.63	59.70	-2.5	9,902	-0.03%
2022/09/20	7	55.67	1	55.70	55.40	6	9,725	0.06%
2022/09/19	58	58.51	19	56.08	55.10	39	10,215	0.38%
2022/09/16	6	58.17	17	58.80	59.10	-11	10,379	-0.11%
2022/09/15	21	58.48	25.4	58.82	59.00	-4.4	10,546	-0.04%
2022/09/14	36.4	55.27	20	56.58	56.70	16.4	10,629	0.15%
2022/09/13	8	55.06	16	54.98	54.60	-8	10,650	-0.08%
2022/09/12	19.2	56.08	1.2	55.92	55.80	18	10,866	0.17%
2022/09/08	0	0.00	10	52.70	52.70	-10	10,952	-0.09%
2022/09/07	3	54.50	9	54.20	54.20	-6	11,060	-0.05%
2022/09/06	5	55.10	1	56.00	55.10	4	11,209	0.04%
2022/09/05	5	54.50	3	54.30	54.30	2	11,412	0.02%
2022/09/02	14	55.43	18	54.10	54.10	-4	11,571	-0.03%
2022/09/01	9	56.63	15.4	55.94	55.80	-6.4	11,840	-0.05%
2022/08/31	8	57.76	497	57.51	57.90	-489	12,072	-4.05%	大賣/鉅額交易
2022/08/30	0	0.00	0.1	58.30	57.90	-0.1	12,243	0.00%
2022/08/29	6	58.35	17	58.37	58.00	-11	12,384	-0.09%
2022/08/26	15.5	62.28	0.2	62.50	62.60	15.3	12,564	0.12%
2022/08/25	13	62.32	335.3	62.51	62.20	-322.3	12,740	-2.53%	大賣/鉅額交易
2022/08/24	23	63.56	15	63.31	62.80	8	13,040	0.06%
2022/08/23	7	64.37	3	63.83	63.80	4	13,155	0.03%
2022/08/22	3.5	65.40	7	65.20	64.90	-3.5	13,280	-0.03%
2022/08/19	0.7	69.24	2	68.20	68.10	-1.3	13,663	-0.01%
2022/08/18	0.3	70.00	16	69.36	69.30	-15.7	13,935	-0.11%
2022/08/17	37	69.39	27.3	69.04	69.20	9.7	14,208	0.07%
2022/08/16	5.2	69.30	10	68.56	68.50	-4.8	14,467	-0.03%
2022/08/15	14	68.84	33.4	69.02	69.60	-19.4	15,072	-0.13%
2022/08/12	26.3	68.60	0.1	67.10	68.60	26.2	15,127	0.17%
2022/08/11	1.2	66.97	3	67.40	66.90	-1.8	15,344	-0.01%
2022/08/10	0	0.00	12.4	67.16	66.90	-12.4	15,521	-0.08%
2022/08/09	14.4	67.59	1.3	67.46	67.40	13.1	15,835	0.08%
2022/08/08	1	66.30	13.3	67.28	66.70	-12.3	16,152	-0.08%
2022/08/05	11.6	67.14	1.4	67.37	67.50	10.2	16,343	0.06%
2022/08/04	0.3	67.20	5	66.20	66.40	-4.7	16,756	-0.03%
2022/08/03	0	0.00	0.1	67.00	67.20	-0.1	17,114	0.00%
2022/08/02	0.3	68.13	4	67.48	68.00	-3.7	17,767	-0.02%
2022/08/01	0	0.00	22	68.53	68.80	-22	18,273	-0.12%
2022/07/29	37	68.63	11.2	68.77	68.60	25.8	18,835	0.14%
2022/07/28	9.2	67.80	30	68.29	68.00	-20.8	19,610	-0.11%
2022/07/27	5.8	68.28	1.2	68.29	68.30	4.6	20,306	0.02%
2022/07/26	12.4	67.40	1	67.60	67.60	11.4	20,545	0.06%
2022/07/25	16	67.83	9	68.03	68.00	7	20,856	0.03%
2022/07/22	6	69.28	23	69.50	69.50	-17	20,982	-0.08%
2022/07/21	21.7	70.23	6	69.23	68.20	15.7	21,120	0.07%
2022/07/20	7.3	67.48	1	67.70	67.20	6.3	20,998	0.03%
2022/07/19	16	67.77	1.2	67.98	67.80	14.8	21,373	0.07%
2022/07/18	1.2	66.33	3	66.33	66.50	-1.8	21,806	-0.01%
2022/07/15	2	66.00	2	65.50	65.30	0	22,470	0.00%
2022/07/14	1.6	66.07	0	0.00	66.30	1.6	23,861	0.01%
2022/07/13	1.2	64.98	0	66.10	64.70	1.2	24,483	0.00%
2022/07/12	1	64.00	7	63.81	64.00	-6	24,813	-0.02%
2022/07/11	0.2	67.40	0.2	67.35	67.10	0	25,378	0.00%
2022/07/08	4.2	67.41	4	67.28	67.10	0.2	25,436	0.00%
2022/07/07	4.4	65.04	3	63.33	65.60	1.4	25,271	0.01%
2022/07/06	14.6	66.40	11	66.20	65.30	3.6	25,067	0.01%
2022/07/05	9.7	64.48	7	64.29	64.30	2.7	24,880	0.01%
2022/07/04	5.1	62.92	57	61.67	62.10	-51.9	24,830	-0.21%
2022/07/01	0	0.00	398	63.99	61.80	-398	24,789	-1.61%	大賣/鉅額交易
2022/06/30	2	66.15	330	66.06	65.00	-328	24,566	-1.34%	大賣/鉅額交易
2022/06/29	1	67.70	7	67.96	67.90	-6	24,375	-0.02%
2022/06/28	20	69.70	36.2	69.41	70.30	-16.2	24,253	-0.07%
2022/06/27	83.3	71.49	68.4	71.16	71.20	14.9	24,082	0.06%
2022/06/24	11.3	69.41	2	68.05	66.80	9.3	23,592	0.04%
2022/06/23	6	68.10	168	67.81	66.40	-162	23,286	-0.70%	大賣/鉅額交易
2022/06/22	5	69.56	19	69.67	68.00	-14	23,057	-0.06%
2022/06/21	18	73.18	0	0.00	73.10	18	22,630	0.08%
2022/06/20	2	73.40	31	74.82	72.60	-29	22,392	-0.13%
2022/06/17	2	79.05	32	79.00	78.60	-30	22,053	-0.14%
2022/06/16	96	82.60	410	82.80	80.00	-314	21,857	-1.44%	大賣/鉅額交易
2022/06/15	5	85.12	9	85.01	83.60	-4	21,658	-0.02%
2022/06/14	30.1	85.69	266	84.84	85.40	-235.9	21,510	-1.10%	大賣/鉅額交易
2022/06/13	3	87.50	7	87.99	87.30	-4	21,437	-0.02%
2022/06/10	79.1	89.42	98	89.84	91.00	-18.9	21,527	-0.09%
2022/06/09	7	93.50	26	94.15	93.10	-19	21,528	-0.09%
2022/06/08	3	99.00	19	99.20	98.20	-16	21,804	-0.07%
2022/06/07	122	104.54	40.1	103.72	104.50	81.9	22,353	0.37%	大買/
2022/06/06	19.1	104.38	90	103.29	102.00	-70.9	22,305	-0.32%
2022/06/02	264	103.67	173.1	103.34	103.50	90.9	22,127	0.41%	大買/大賣/
2022/06/01	173.1	100.68	35.2	99.52	102.00	137.9	22,033	0.63%	大買/鉅額交易
2022/05/31	55	98.40	43	97.34	97.60	12	21,879	0.05%
2022/05/30	5	97.74	4	97.53	97.80	1	21,952	0.00%
2022/05/27	18	99.69	51	98.59	97.50	-33	21,887	-0.15%
2022/05/26	23.2	99.54	127	98.98	100.50	-103.8	21,470	-0.48%	大賣/鉅額交易
2022/05/25	132	97.84	110.1	98.70	97.70	21.9	21,354	0.10%	大買/大賣/
2022/05/24	97.1	97.90	107	97.50	97.20	-9.9	21,214	-0.05%	大賣/
2022/05/23	264	98.22	166.3	98.14	97.40	97.7	21,216	0.46%	大買/大賣/
2022/05/20	161.3	93.57	0	0.00	93.60	161.3	20,693	0.78%	大買/鉅額交易
2022/05/19	23	91.41	18	90.84	91.90	5	20,716	0.02%
2022/05/18	16	93.77	2	93.45	93.40	14	20,599	0.07%
2022/05/17	4	93.43	1	95.40	91.80	3	20,581	0.01%
2022/05/16	1	94.60	1	95.00	95.50	0	20,511	0.00%
2022/05/13	25	95.15	0	0.00	94.60	25	20,239	0.12%
2022/05/12	2	95.10	1.2	97.23	94.50	0.8	20,084	0.00%
2022/05/11	3	97.63	6	100.12	98.00	-3	19,675	-0.02%
2022/05/10	44.2	102.26	27	102.81	101.00	17.2	19,482	0.09%
2022/05/09	56	102.67	5	104.20	100.50	51	18,875	0.27%
2022/05/06	8	106.19	3	106.83	108.00	5	18,397	0.03%
2022/05/05	17	103.50	9.5	103.16	105.00	7.5	17,863	0.04%
2022/05/04	1,311	99.54	646	99.43	100.50	665	17,011	3.91%	大買/大賣/鉅額交易
2022/05/03	186	93.62	123.1	92.46	94.60	62.9	16,316	0.39%	大買/大賣/
2022/04/29	1,303.1	91.92	125.1	91.31	92.20	1,178	16,138	7.30%	大買/大賣/鉅額交易
2022/04/28	36	88.34	27.3	87.29	87.00	8.7	15,888	0.05%
2022/04/27	214.4	86.30	36	83.97	86.00	178.4	15,709	1.14%	大買/鉅額交易
2022/04/26	670	86.43	66	88.25	85.40	604	15,567	3.88%	大買/鉅額交易
2022/04/25	167	90.66	85	91.72	88.30	82	15,288	0.54%	大買/
2022/04/22	146	98.19	57.1	99.08	97.80	88.9	14,841	0.60%	大買/
2022/04/21	72	101.83	134.7	102.52	100.50	-62.7	14,272	-0.44%	大賣/
2022/04/20	1,332.1	103.49	673.7	103.13	98.60	658.4	13,562	4.85%	大買/大賣/鉅額交易
2022/04/19	1,025.3	99.75	968.2	99.94	98.50	57.1	12,164	0.47%	大買/大賣/
2022/04/18	357.2	97.04	389.2	100.00	95.80	-32	11,499	-0.28%	大買/大賣/
2022/04/15	1,309.2	96.14	483	96.36	99.30	826.2	11,147	7.41%	大買/大賣/鉅額交易
2022/04/14	47	91.06	5	89.64	91.10	42	10,553	0.40%
2022/04/13	9	88.61	13	88.92	88.40	-4	10,569	-0.04%
2022/04/12	6	88.07	71	88.71	87.70	-65	10,571	-0.61%
2022/04/11	100	90.74	20.2	90.14	90.50	79.8	10,472	0.76%
2022/04/08	32.1	88.04	5	87.50	88.50	27.1	10,337	0.26%
2022/04/07	0.1	88.50	10	87.53	84.80	-9.9	10,279	-0.10%
2022/04/06	11	86.90	9	86.89	87.50	2	10,235	0.02%
2022/04/01	56	86.67	0	0.00	87.50	56	10,292	0.54%
2022/03/31	50	86.29	8	86.25	86.40	42	10,304	0.41%
2022/03/30	8	87.05	67	86.31	86.90	-59	10,330	-0.57%
2022/03/29	5	86.02	4	86.05	86.30	1	10,363	0.01%
2022/03/28	7	85.26	0	0.00	86.50	7	10,438	0.07%
2022/03/25	4	84.10	7	84.07	84.70	-3	10,660	-0.03%
2022/03/24	0	0.00	2	86.40	86.40	-2	10,848	-0.02%
2022/03/23	1	88.00	0	0.00	88.00	1	11,509	0.01%
2022/03/22	0	0.00	3	86.57	86.70	-3	12,102	-0.02%
2022/03/21	1	87.80	0	0.00	87.80	1	12,365	0.01%
2022/03/18	0	0.00	5	87.98	88.30	-5	12,395	-0.04%
2022/03/17	0	0.00	2	88.80	88.50	-2	12,374	-0.02%
2022/03/16	21	89.69	251	88.87	87.50	-230	12,354	-1.86%	大賣/鉅額交易
2022/03/15	33	93.55	439.2	94.99	92.20	-406.2	12,199	-3.33%	大賣/鉅額交易
2022/03/14	92.1	101.18	54.1	100.01	99.40	38.1	12,142	0.31%
2022/03/11	66	99.43	30.1	99.16	99.50	35.9	11,808	0.30%
2022/03/10	359.2	96.61	2,071	95.43	99.50	-1,711.8	11,305	-15.14%	大買/大賣/鉅額交易
2022/03/09	19	89.86	1	89.60	90.50	18	10,610	0.17%
2022/03/08	0	0.00	16	85.66	85.90	-16	10,644	-0.15%
2022/03/07	0	0.00	15	88.92	89.90	-15	10,536	-0.14%
2022/03/04	12	93.33	40	92.71	91.50	-28	10,468	-0.27%
2022/03/03	94	93.75	2,054	93.44	93.50	-1,960	10,289	-19.05%	大賣/鉅額交易
2022/03/02	0	0.00	50.1	91.68	92.00	-50.1	10,161	-0.49%
2022/03/01	9.1	92.00	3	91.57	92.70	6.1	10,086	0.06%
2022/02/25	12	91.89	11.1	91.12	89.90	0.9	9,997	0.01%
2022/02/24	2.1	91.79	526.2	90.75	89.80	-524.1	9,799	-5.35%	大賣/鉅額交易
2022/02/23	34.2	91.80	12.1	91.49	91.90	22.1	9,637	0.23%
2022/02/22	20.1	89.78	551.2	88.06	89.50	-531.1	9,332	-5.69%	大賣/鉅額交易
2022/02/21	234	90.82	101.1	91.29	90.00	132.9	9,196	1.45%	大買/大賣/鉅額交易
2022/02/18	414.3	89.90	5.1	89.50	89.90	409.3	9,023	4.54%	大買/鉅額交易
2022/02/17	5	88.22	21.1	88.17	88.50	-16.1	8,932	-0.18%
2022/02/16	22.1	88.17	9.2	86.95	89.60	12.9	8,823	0.15%
2022/02/15	14.2	84.84	3	84.10	84.30	11.2	8,687	0.13%
2022/02/14	36	84.15	30.2	84.09	83.20	5.9	8,690	0.07%
2022/02/11	0.1	83.80	14.3	83.59	83.00	-14.2	8,694	-0.16%
2022/02/10	29.4	84.22	10	83.07	84.00	19.4	8,765	0.22%
2022/02/09	13	80.92	17.1	80.60	81.00	-4.1	8,665	-0.05%
2022/02/08	18	79.40	12.2	78.75	79.80	5.8	8,694	0.07%
2022/02/07	19.3	77.60	0.3	75.00	78.50	19	8,886	0.21%
2022/01/26	0.3	74.40	8	73.68	73.40	-7.7	9,113	-0.08%
2022/01/25	0	0.00	12	73.40	73.10	-12	9,189	-0.13%
2022/01/24	9	74.80	16	74.58	75.90	-7	9,262	-0.08%
2022/01/21	10	77.26	9	76.32	77.50	1	9,285	0.01%
2022/01/20	2	75.90	1	75.20	76.10	1	9,246	0.01%
2022/01/19	8	75.86	1,737	76.32	74.90	-1,729	9,303	-18.59%	大賣/鉅額交易
2022/01/18	11	78.93	0	0.00	79.00	11	9,205	0.12%
2022/01/17	0	0.00	9	77.87	78.50	-9	9,291	-0.10%
2022/01/14	9	77.90	10	77.38	79.10	-1	9,374	-0.01%
2022/01/13	15	78.12	0	0.00	78.20	15	9,432	0.16%
2022/01/12	10	79.22	176.1	78.03	78.00	-166.1	9,517	-1.75%	大賣/鉅額交易
2022/01/11	0.1	80.10	1.1	79.38	79.40	-1	9,558	-0.01%
2022/01/10	6.1	78.83	6	79.68	79.60	0.1	9,759	0.00%
2022/01/07	4	80.83	20	80.24	79.80	-16	9,786	-0.16%
2022/01/06	15	82.37	607.3	82.64	81.60	-592.3	9,897	-5.98%	大賣/鉅額交易
2022/01/05	208.3	82.13	13.2	81.63	81.40	195.1	9,908	1.97%	大買/鉅額交易
2022/01/04	214.2	81.43	0	0.00	81.00	214.2	10,021	2.14%	大買/鉅額交易
2022/01/03	5	79.82	227	79.05	80.30	-222	10,181	-2.18%	大賣/鉅額交易
2021/12/30	6	81.62	10	82.50	81.60	-4	10,494	-0.04%
2021/12/29	405	83.04	1	83.40	82.60	404	10,668	3.79%	大買/鉅額交易
2021/12/28	2	83.45	0	0.00	81.90	2	10,790	0.02%
2021/12/27	6	82.70	12	82.96	82.50	-6	11,021	-0.05%
2021/12/24	4	82.43	2.2	82.78	82.80	1.8	11,269	0.02%
2021/12/23	5.2	83.90	5	82.58	83.10	0.2	11,531	0.00%
2021/12/22	8	83.60	32	83.19	83.50	-24	11,633	-0.21%
2021/12/21	497	83.72	11	83.00	83.50	486	11,559	4.20%	大買/鉅額交易
2021/12/20	20	84.25	18	84.19	83.00	2	11,394	0.02%
2021/12/17	36	83.26	22.1	84.49	83.40	13.9	11,254	0.12%
2021/12/16	10.1	79.72	9	78.79	79.70	1.1	10,636	0.01%
2021/12/15	12	75.02	0	0.00	77.50	12	10,067	0.12%
2021/12/14	0	0.00	6	71.08	70.50	-6	9,882	-0.06%
2021/12/13	3	73.53	2	73.60	73.20	1	9,896	0.01%
2021/12/10	0	0.00	7	72.66	72.60	-7	9,981	-0.07%
2021/12/09	0	0.00	15.1	75.85	74.70	-15.1	10,063	-0.15%
2021/12/08	18	76.97	78.2	76.14	75.70	-60.2	10,226	-0.59%
2021/12/07	6.2	75.24	2.3	74.81	75.30	3.9	10,085	0.04%
2021/12/06	10.4	74.78	0.1	75.00	74.10	10.3	10,137	0.10%
2021/12/03	6	75.78	21.4	75.56	73.00	-15.4	10,232	-0.15%
2021/12/02	23.5	74.65	1.1	74.73	74.90	22.4	10,590	0.21%
2021/12/01	0	0.00	9.1	72.49	72.70	-9.1	10,660	-0.09%
2021/11/30	9.2	72.80	6	71.80	73.10	3.2	11,010	0.03%
2021/11/29	4	70.85	4	70.08	70.60	0	11,221	0.00%
2021/11/26	0	0.00	8	70.60	69.80	-8	11,592	-0.07%
2021/11/25	3	73.92	18	73.00	74.00	-15	11,822	-0.13%
2021/11/24	28.7	73.10	13	72.08	73.20	15.7	12,403	0.13%
2021/11/23	15.3	71.69	7	71.61	71.50	8.3	12,572	0.07%
2021/11/22	10	71.25	3	70.90	71.40	7	13,003	0.05%
2021/11/19	0	0.00	4	69.80	69.50	-4	13,714	-0.03%
2021/11/18	1	71.00	0	0.00	71.10	1	15,042	0.01%
2021/11/17	0	0.00	36	71.24	70.80	-36	15,308	-0.24%
2021/11/16	30	72.91	4.3	72.47	72.80	25.7	15,561	0.17%
2021/11/15	0	0.00	24	71.66	70.60	-24	16,377	-0.15%
2021/11/12	32.3	73.13	18	71.02	73.20	14.3	16,816	0.09%
2021/11/11	15	72.43	6	70.90	70.60	9	16,780	0.05%
2021/11/10	1	72.60	40	72.63	72.60	-39	16,824	-0.23%
2021/11/09	3	73.20	0	0.00	72.90	3	16,866	0.02%
2021/11/08	17	71.12	98.2	70.75	71.60	-81.2	16,862	-0.48%
2021/11/05	42.2	69.77	10	68.80	70.30	32.2	16,934	0.19%
2021/11/04	109	71.01	52	71.44	69.10	57	17,083	0.33%	大買/
2021/11/03	39	69.02	8	67.48	68.00	31	17,159	0.18%
2021/11/02	15	67.41	26	66.88	66.70	-11	17,617	-0.06%
2021/11/01	21	66.62	31	66.85	67.00	-10	17,840	-0.06%
2021/10/29	40	65.36	7	64.71	65.30	33	17,819	0.19%
2021/10/28	4	65.20	3	64.60	64.60	1	17,868	0.01%
2021/10/27	0	0.00	2	65.70	65.70	-2	18,117	-0.01%
2021/10/26	10	69.00	23	68.13	68.00	-13	18,603	-0.07%
2021/10/25	13	69.37	254	68.64	68.70	-241	19,193	-1.26%	大賣/鉅額交易
2021/10/22	0	0.00	29	68.20	68.20	-29	19,525	-0.15%
2021/10/21	25	70.84	8	69.61	70.20	17	19,883	0.09%
2021/10/20	11	68.74	201	68.96	68.80	-190	20,089	-0.95%	大賣/鉅額交易
2021/10/18	1	64.90	4	65.88	67.70	-3	20,902	-0.01%
2021/10/15	0	0.00	3	68.30	68.10	-3	21,232	-0.01%
2021/10/14	2	67.75	20.1	66.51	68.20	-18.1	21,392	-0.08%
2021/10/13	1	71.80	3.2	68.90	67.70	-2.2	21,481	-0.01%
2021/10/12	2	72.75	10	70.52	69.60	-8	22,429	-0.04%
2021/10/08	2.3	75.36	11.1	75.39	76.30	-8.8	22,963	-0.04%
2021/10/07	17.1	76.95	9	75.67	75.50	8.1	23,501	0.03%
2021/10/06	4	71.33	7.1	71.49	71.30	-3.1	23,866	-0.01%
2021/10/05	2	71.00	11	69.85	71.50	-9	24,268	-0.04%
2021/10/04	16.1	75.46	9	70.43	70.50	7.1	24,809	0.03%
2021/10/01	9	74.54	61	76.69	74.40	-52	25,770	-0.20%
2021/09/30	44	79.98	2	81.10	80.90	42	26,652	0.16%
2021/09/29	2	78.85	7	77.94	77.00	-5	27,527	-0.02%
2021/09/28	2	77.70	13	77.65	77.90	-11	28,566	-0.04%
2021/09/27	4	82.35	24	80.87	79.20	-20	29,831	-0.07%
2021/09/24	42	80.87	1	80.30	81.20	41	33,083	0.12%
2021/09/23	11	79.45	21	79.40	78.90	-10	34,886	-0.03%
2021/09/22	36	78.68	33	78.04	77.80	3	37,267	0.01%
2021/09/17	0	0.00	21	79.50	80.00	-21	39,933	-0.05%
2021/09/16	9	79.23	24	79.44	79.30	-15	42,963	-0.03%
2021/09/15	44	79.95	20	78.89	79.90	24	46,178	0.05%
2021/09/14	7	78.50	14	78.37	78.30	-7	48,285	-0.01%
2021/09/13	37	80.64	21	79.47	79.50	16	51,510	0.03%
2021/09/10	11	77.97	13	78.37	78.80	-2	51,714	0.00%
2021/09/09	0	0.00	38	78.36	78.20	-38	53,088	-0.07%
2021/09/08	40	79.07	2	78.10	79.40	38	53,904	0.07%
2021/09/07	6	81.82	4	79.73	78.20	2	55,329	0.00%
2021/09/06	3	81.20	35	78.87	77.70	-32	55,943	-0.06%
2021/09/03	1	84.00	78	81.60	81.30	-77	56,818	-0.14%
2021/09/02	98	84.68	5	82.58	84.60	93	56,864	0.16%
2021/09/01	10	85.52	53	86.77	83.50	-43	57,142	-0.08%
2021/08/31	11	90.01	20.4	90.48	89.50	-9.4	57,798	-0.02%
2021/08/30	99.3	92.18	62	92.19	90.50	37.3	58,324	0.06%
2021/08/27	1	88.60	14	88.85	88.80	-13	58,913	-0.02%
2021/08/26	16	89.81	105.3	89.74	89.70	-89.3	61,224	-0.15%	大賣/
2021/08/25	181.4	89.33	130.4	88.73	91.00	51	62,654	0.08%	大買/大賣/
2021/08/24	279.4	89.04	60.1	90.52	87.00	219.3	62,379	0.35%	大買/鉅額交易
2021/08/23	9	85.09	144	86.88	87.30	-135	61,844	-0.22%	大賣/鉅額交易
2021/08/20	42.1	79.11	17	77.78	79.40	25.1	62,542	0.04%
2021/08/19	190	82.76	91	80.99	76.70	99	62,969	0.16%	大買/
2021/08/18	85	78.83	13.3	75.84	81.60	71.7	62,946	0.11%
2021/08/17	19.3	74.87	1	76.60	74.20	18.3	63,698	0.03%
2021/08/16	1	76.60	0.4	76.55	76.10	0.6	65,314	0.00%
2021/08/13	11.3	78.49	1.2	78.40	76.10	10.1	66,434	0.02%
2021/08/12	0.2	77.45	0	0.00	77.90	0.2	67,719	0.00%
2021/08/11	0.1	77.70	0.3	76.80	76.40	-0.2	68,500	0.00%
2021/08/10	0.2	80.80	0	0.00	77.10	0.2	68,870	0.00%
2021/08/09	0	0.00	30.5	83.60	79.60	-30.5	69,060	-0.04%
2021/08/06	61.5	83.56	1	84.90	82.00	60.5	69,491	0.09%
2021/08/05	0	0.00	30.4	80.13	79.20	-30.4	69,395	-0.04%
2021/08/04	0.3	78.80	0.4	78.33	78.50	-0.1	69,542	0.00%
2021/08/03	0.3	79.30	0	0.00	77.90	0.3	70,666	0.00%
2021/08/02	11.2	79.41	6.1	78.99	79.00	5.1	70,835	0.01%
2021/07/30	8	81.91	1.4	82.68	78.00	6.6	70,764	0.01%
2021/07/29	22.5	78.37	1.5	80.74	83.20	21	70,488	0.03%
2021/07/28	0.5	75.26	2	76.20	75.70	-1.5	70,084	0.00%
2021/07/27	1	79.10	3.1	77.97	75.00	-2.1	69,851	0.00%
2021/07/26	5	82.10	0.4	80.83	78.00	4.6	69,664	0.01%
2021/07/23	3.5	81.07	0	79.40	81.60	3.5	69,686	0.00%
2021/07/22	8	81.31	2	78.00	78.20	6	69,480	0.01%
2021/07/21	8	82.31	27	80.11	79.50	-19	69,262	-0.03%
2021/07/20	17	83.61	35	82.67	83.00	-18	69,033	-0.03%
2021/07/19	5	88.80	0.1	88.40	86.60	4.9	70,040	0.01%
2021/07/16	11.1	91.35	232.7	88.06	88.00	-221.6	70,757	-0.31%	大賣/鉅額交易
2021/07/15	28	86.77	1.3	90.12	91.40	26.7	70,483	0.04%
2021/07/14	0.3	87.40	13.2	88.92	83.10	-12.9	71,253	-0.02%
2021/07/13	11	88.00	1	93.80	88.00	10	71,451	0.01%
2021/07/12	0	0.00	3	97.80	95.00	-3	71,273	0.00%
2021/07/09	2	96.90	21	95.05	95.00	-19	70,768	-0.03%
2021/07/08	0	0.00	5.1	98.42	101.00	-5.1	70,237	-0.01%
2021/07/07	51.1	96.83	55	99.21	96.40	-3.9	69,118	-0.01%
2021/07/06	53	104.56	1	102.00	99.90	52	68,179	0.08%
2021/07/05	1	100.50	63	102.21	99.30	-62	67,273	-0.09%
2021/07/02	502	107.52	3	111.17	109.50	499	66,281	0.75%	大買/鉅額交易
2021/07/01	110.2	116.52	84.1	115.29	111.00	26.1	65,435	0.04%	大買/
2021/06/30	39.1	106.42	50.1	106.98	110.50	-11	62,480	-0.02%
2021/06/29	64.1	106.41	87.3	105.88	100.50	-23.2	60,994	-0.04%
2021/06/28	1,719.3	104.45	112	106.25	107.00	1,607.3	59,009	2.72%	大買/大賣/鉅額交易
2021/06/25	1,447	100.07	39	102.54	102.00	1,408	56,329	2.50%	大買/鉅額交易
2021/06/24	114	96.48	599	95.00	98.10	-485	53,319	-0.91%	大買/大賣/鉅額交易
2021/06/23	148	95.35	72	90.97	89.80	76	50,069	0.15%	大買/
2021/06/22	122	97.63	68.3	97.64	99.70	53.7	47,918	0.11%	大買/
2021/06/21	51	90.52	1	90.50	90.70	50	44,599	0.11%
2021/06/18	7.3	79.37	24	81.17	82.50	-16.7	44,279	-0.04%
2021/06/17	5	73.78	0.3	74.30	75.00	4.7	43,059	0.01%
2021/06/16	4.3	75.38	53	72.71	71.70	-48.7	42,298	-0.12%
2021/06/15	51	73.82	0	0.00	74.30	51	40,804	0.12%
2021/06/11	20	72.20	1	72.20	70.50	19	39,747	0.05%
2021/06/10	0	0.00	113	65.17	67.80	-113	38,670	-0.29%	大賣/鉅額交易
2021/06/08	2	70.15	71	69.00	67.50	-69	37,791	-0.18%
2021/06/07	0	0.00	74.2	66.14	65.40	-74.2	36,736	-0.20%
2021/06/04	30	73.50	7.1	72.00	70.20	22.9	35,885	0.06%
2021/06/03	21.3	79.53	55.3	79.68	76.70	-34	34,724	-0.10%
2021/06/02	51.3	76.56	12.1	74.48	77.00	39.2	32,196	0.12%
2021/06/01	0	0.00	14.3	69.10	70.00	-14.3	30,426	-0.05%
2021/05/31	9.3	69.78	10	68.22	67.40	-0.7	29,963	0.00%
2021/05/28	12	68.12	2	69.00	68.60	10	29,180	0.03%
2021/05/27	0	0.00	1.3	67.46	68.20	-1.3	28,200	0.00%
2021/05/26	4.3	66.84	98	64.73	66.10	-93.7	27,470	-0.34%
2021/05/25	9	70.53	30	65.92	65.50	-21	26,646	-0.08%
2021/05/24	15.1	69.94	215	68.59	70.00	-199.9	25,420	-0.79%	大賣/鉅額交易
2021/05/21	10	64.80	3,000	65.01	67.70	-2,990	23,704	-12.61%	大賣/鉅額交易
2021/05/20	3	63.53	15	63.46	61.70	-12	22,447	-0.05%
2021/05/19	28	61.49	0.3	62.70	64.90	27.7	21,046	0.13%
2021/05/18	155.3	58.39	158	58.93	59.00	-2.7	20,204	-0.01%	大買/大賣/
2021/05/17	9	53.92	183	53.95	53.70	-174	19,623	-0.89%	大賣/鉅額交易
2021/05/14	1	56.11	195	55.00	59.60	-194	19,165	-1.01%	大賣/鉅額交易
2021/05/13	20	58.15	764	57.60	57.50	-744	18,372	-4.05%	大賣/鉅額交易
2021/05/12	6	68.11	39	64.68	63.80	-33	17,695	-0.19%
2021/05/11	1,404	77.06	113	75.70	70.80	1,291	17,218	7.50%	大買/大賣/鉅額交易
2021/05/10	8	72.51	120	72.08	75.10	-112	15,994	-0.70%	大賣/鉅額交易
2021/05/07	16	66.49	0	0.00	68.30	16	15,655	0.10%
2021/05/06	1	70.78	2	67.50	66.10	-1	15,376	-0.01%
2021/05/05	6	66.05	31	63.66	68.50	-25	15,070	-0.17%
2021/05/04	36	67.54	395	69.08	67.00	-359	14,815	-2.42%	大賣/鉅額交易
2021/05/03	79	76.11	157	74.08	74.40	-78	14,627	-0.53%	大賣/
2021/04/29	116	69.11	28	68.10	70.80	88	14,362	0.61%	大買/
2021/04/28	2,503	66.52	0	0.00	66.50	2,503	14,027	17.84%	大買/鉅額交易
2021/04/27	30	66.58	31	66.91	66.10	-1	13,789	-0.01%
2021/04/26	31	61.99	12	58.59	64.30	19	13,492	0.14%
2021/04/23	5,036	55.41	19	56.99	58.60	5,017	13,222	37.94%	大買/鉅額交易
2021/04/22	81.2	58.36	338	56.87	54.10	-256.8	12,087	-2.12%	大賣/鉅額交易
2021/04/21	1,133	53.30	140	53.57	53.90	993	11,255	8.82%	大買/大賣/鉅額交易
2021/04/20	617	49.42	230	47.79	49.00	387	10,506	3.68%	大買/大賣/鉅額交易
2021/04/19	393	45.95	102	44.24	46.90	291	9,456	3.08%	大買/大賣/鉅額交易
2021/04/16	610	40.91	101	42.18	42.75	509	8,607	5.91%	大買/大賣/鉅額交易
2021/04/15	66	39.04	0	0.00	38.90	66	8,037	0.82%
2021/04/14	3	37.72	106	38.83	38.00	-103	7,958	-1.29%	大賣/鉅額交易
2021/04/13	10	38.57	1	38.55	38.20	9	7,811	0.12%
2021/04/09	100	37.75	94	38.09	37.55	6	7,495	0.08%
2021/04/08	4	40.54	20	39.65	39.50	-16	7,199	-0.22%
2021/04/07	3	39.90	301	40.50	40.00	-298	6,955	-4.28%	大賣/鉅額交易
2021/04/06	311	38.56	732	37.54	38.90	-421	6,566	-6.41%	大買/大賣/鉅額交易
2021/04/01	59	36.49	3	36.75	36.45	56	6,256	0.90%
2021/03/31	1,161	34.77	587	34.58	35.80	574	5,819	9.86%	大買/大賣/鉅額交易
2021/03/29	524	33.03	0	0.00	33.00	524	5,308	9.87%	大買/鉅額交易
2021/03/25	6	30.95	1	30.85	30.85	5	5,535	0.09%
2021/03/24	1	31.55	1	31.75	32.00	0	5,523	0.00%
2021/03/23	0	0.00	57	32.13	32.40	-57	5,456	-1.04%
2021/03/22	6	32.64	18	33.19	32.95	-12	5,314	-0.23%
2021/03/19	11	31.60	217	32.08	32.00	-206	5,046	-4.08%	大賣/鉅額交易
2021/03/18	0	0.00	2	31.33	31.45	-2	4,834	-0.04%
2021/03/17	160	29.85	0	0.00	30.20	160	4,698	3.41%	大買/鉅額交易
2021/03/16	63	29.68	1	29.60	29.90	62	4,630	1.34%
2021/03/15	50	29.30	10	29.46	29.85	40	4,593	0.87%
2021/03/11	4	28.93	1	29.05	28.80	3	4,490	0.07%
2021/03/10	2	28.70	4	28.60	28.85	-2	4,446	-0.04%
2021/03/09	5	28.50	0	0.00	28.65	5	4,404	0.11%
2021/03/08	1	28.45	0	0.00	28.00	1	4,313	0.02%
2021/03/05	11	28.35	7	28.17	27.90	4	4,276	0.09%
2021/03/04	100	27.99	2	27.73	28.25	98	4,135	2.37%
2021/03/03	7	27.84	0	0.00	27.95	7	4,080	0.17%
2021/02/26	0	0.00	2	27.60	27.85	-2	4,016	-0.05%
2021/02/25	880	27.63	1	27.95	27.90	879	3,963	22.18%	大買/鉅額交易
2021/02/22	1	26.70	2	26.65	26.65	-1	3,778	-0.03%
2021/02/18	2	26.80	1	26.70	26.75	1	3,721	0.03%
2021/02/05	4	24.83	1	24.90	24.65	3	3,550	0.08%
2021/02/04	0	0.00	1	24.80	24.75	-1	3,539	-0.03%
2021/02/02	10	24.40	1	24.35	24.50	9	3,541	0.25%
2021/02/01	6	23.67	5	23.90	24.05	1	3,534	0.03%
2021/01/29	4	23.75	0	0.00	23.90	4	3,516	0.11%
2021/01/26	0	0.00	3	24.60	24.55	-3	3,468	-0.09%
2021/01/22	1	24.10	1	24.25	24.50	0	3,437	0.00%
2021/01/20	1	24.10	1	24.05	23.80	0	3,393	0.00%
2021/01/19	1	24.95	0	0.00	24.90	1	3,335	0.03%
2021/01/18	1	24.85	0	0.00	25.20	1	3,304	0.03%
2021/01/15	0	0.00	20	27.00	26.00	-20	3,227	-0.62%
2021/01/14	21	28.08	2	27.95	27.60	19	3,095	0.61%
2021/01/13	29	27.20	1	27.25	27.00	28	2,920	0.96%
2021/01/12	11	27.05	1	27.20	26.75	10	2,810	0.36%
2021/01/08	1	24.15	3	24.07	24.35	-2	2,273	-0.09%
2021/01/07	3	23.98	0	0.00	24.05	3	2,241	0.13%
2021/01/06	1	24.10	0	0.00	24.45	1	2,191	0.05%
2020/12/30	3	24.43	0	0.00	24.55	3	2,025	0.15%
2020/12/29	1	24.70	13	25.31	24.70	-12	1,997	-0.60%
2020/12/28	13	24.98	2	24.90	25.15	11	1,902	0.58%
2020/12/23	0	0.00	2	23.88	24.20	-2	1,714	-0.12%
2020/12/21	2	24.13	7	24.14	25.20	-5	1,463	-0.34%
2020/12/18	1	23.95	1	23.85	23.75	0	1,234	0.00%
2020/12/17	0	0.00	2	22.98	23.15	-2	1,152	-0.17%
2020/12/16	8	23.01	0	0.00	23.05	8	1,148	0.70%
2020/12/15	1	23.05	2	22.85	22.50	-1	1,121	-0.09%
2020/12/14	1	22.50	4	22.50	22.90	-3	1,080	-0.28%
2020/12/11	2	22.35	0	0.00	22.35	2	1,079	0.19%
2020/12/10	2	23.05	3	22.95	22.80	-1	1,059	-0.09%
2020/12/09	2	23.18	0.8	23.10	23.15	1.2	1,053	0.12%
2020/12/07	6	22.12	6	22.06	22.00	0	1,000	0.00%
2020/12/04	3	22.28	1	22.30	22.20	2	997	0.20%
2020/12/02	1	22.30	0	0.00	22.30	1	1,035	0.10%
2020/12/01	0	0.00	9	22.32	22.40	-9	1,036	-0.87%
2020/11/30	11	22.50	0	0.00	22.40	11	1,034	1.06%
2020/11/27	0	0.00	4	22.80	22.95	-4	1,028	-0.39%
2020/11/25	0	0.00	2	22.28	22.30	-2	1,044	-0.19%
2020/11/24	1	22.35	0	0.00	22.35	1	1,039	0.10%
2020/11/23	6	22.38	0	0.00	22.35	6	1,041	0.58%
2020/11/19	0	0.00	1	22.25	22.15	-1	1,043	-0.10%
2020/11/18	1	22.15	1	21.90	22.15	0	1,045	0.00%
2020/11/17	2	21.78	0	0.00	21.90	2	1,045	0.19%
2020/11/16	2	21.78	1	21.75	21.80	1	1,077	0.09%
2020/11/13	6	21.78	3	21.70	21.80	3	1,084	0.28%
2020/11/11	12	21.79	0	0.00	21.90	12	1,110	1.08%
2020/11/09	8	21.41	0	0.00	21.25	8	1,096	0.73%
2020/11/05	1	21.15	7	21.05	21.10	-6	1,120	-0.54%
2020/11/04	4	21.10	0	0.00	21.10	4	1,137	0.35%
2020/11/03	0	0.00	1	21.10	21.10	-1	1,145	-0.09%
2020/11/02	1	21.15	3	21.05	21.05	-2	1,160	-0.17%
2020/10/30	0	0.00	2	21.18	21.20	-2	1,161	-0.17%
2020/10/29	0	0.00	1	21.20	21.50	-1	1,153	-0.09%
2020/10/28	0	0.00	3	21.60	21.65	-3	1,158	-0.26%
2020/10/23	0	0.00	8	21.51	21.60	-8	1,171	-0.68%
2020/10/21	0	0.00	14	21.61	21.60	-14	1,226	-1.14%
2020/10/19	1	21.75	0	0.00	21.65	1	1,243	0.08%
2020/10/13	0	0.00	3	21.68	22.00	-3	1,267	-0.24%
2020/10/06	1	22.55	1	22.45	22.55	0	1,262	0.00%
2020/10/05	1	22.50	14	22.45	22.50	-13	1,270	-1.02%
2020/09/22	0	0.00	5	21.91	21.90	-5	1,465	-0.34%
2020/09/21	0	0.00	2	22.40	22.30	-2	1,460	-0.14%
2020/09/17	0	0.00	9	22.08	22.10	-9	1,479	-0.61%
2020/09/14	1	22.30	0	0.00	22.20	1	1,594	0.06%
2020/09/09	0	0.00	1	22.85	22.95	-1	1,642	-0.06%
2020/09/03	17	23.16	0	0.00	23.00	17	1,752	0.97%
2020/08/27	14	22.80	0	0.00	22.75	14	2,274	0.62%
2020/08/25	1	22.80	0	0.00	22.70	1	2,312	0.04%
2020/08/20	0	0.00	25	22.05	22.00	-25	2,446	-1.02%
2020/08/19	17	22.95	0	0.00	22.90	17	2,450	0.69%
2020/08/18	36	23.13	0	0.00	23.05	36	2,479	1.45%
2020/08/14	12	23.04	0	0.00	23.10	12	2,529	0.47%
2020/08/11	0	0.00	31	22.82	22.80	-31	2,559	-1.21%
2020/08/10	2	22.30	0	0.00	22.60	2	2,588	0.08%
2020/08/06	26	22.15	0	0.00	22.30	26	2,618	0.99%
2020/08/05	5	21.58	0	0.00	21.55	5	2,610	0.19%
2020/08/03	16	21.15	0	0.00	21.25	16	2,609	0.61%
2020/07/31	0	0.00	73	21.64	21.60	-73	2,616	-2.79%
2020/07/29	48	21.38	14	21.40	21.45	34	2,631	1.29%
2020/07/24	0	0.00	22	22.61	22.25	-22	2,639	-0.83%
2020/07/22	0	0.00	22	23.03	23.00	-22	2,649	-0.83%
2020/07/21	0	0.00	24	23.04	23.20	-24	2,648	-0.91%
2020/07/17	0	0.00	3	22.70	22.70	-3	2,644	-0.11%
2020/07/16	0	0.00	14	22.81	22.90	-14	2,673	-0.52%
2020/07/13	1	23.00	0	0.00	23.00	1	2,704	0.04%
2020/07/10	0	0.00	1	22.80	22.85	-1	2,729	-0.04%
2020/07/07	0	0.00	2	23.65	23.70	-2	2,693	-0.07%
2020/07/06	29	23.61	0	0.00	23.65	29	2,691	1.08%
2020/06/30	0	0.00	19	24.61	24.80	-19	2,552	-0.74%
2020/06/29	0	0.00	2	24.48	24.50	-2	2,551	-0.08%
2020/06/23	0	0.00	1	24.70	24.85	-1	2,558	-0.04%
2020/06/22	2	25.10	0	0.00	25.00	2	2,541	0.08%
2020/06/19	0	0.00	80	25.05	25.00	-80	2,542	-3.15%
2020/06/18	30	24.63	0	0.00	24.65	30	2,501	1.20%
2020/06/17	20	24.03	0	0.00	24.15	20	2,476	0.81%
2020/06/16	1	23.75	0	0.00	23.75	1	2,507	0.04%
2020/06/15	30	23.48	22	23.61	23.40	8	2,537	0.32%
2020/06/12	0	0.00	1	23.35	23.50	-1	2,545	-0.04%
2020/06/11	0	0.00	3	24.15	23.75	-3	2,546	-0.12%
2020/06/10	3	24.45	0	0.00	24.40	3	2,515	0.12%
2020/06/08	47	23.81	1	23.55	23.80	46	2,463	1.87%
2020/06/03	3	23.60	0	0.00	23.60	3	2,092	0.14%
2020/06/01	6	23.04	0	0.00	23.00	6	2,088	0.29%
2020/05/28	18	22.55	0	0.00	22.55	18	2,026	0.89%
2020/05/27	4	23.30	0	0.00	23.30	4	1,981	0.20%
2020/05/26	4	23.65	0	0.00	23.65	4	1,948	0.21%
2020/05/22	0	0.00	1	23.75	23.60	-1	1,877	-0.05%
2020/05/20	1	23.50	1	23.50	23.70	0	1,810	0.00%
2020/05/15	5	23.25	2	23.20	23.35	3	1,795	0.17%
2020/05/07	0	0.00	5	23.88	24.30	-5	1,761	-0.28%
2020/05/05	5	24.45	0	0.00	24.45	5	1,768	0.28%
2020/04/30	0	0.00	7	25.15	25.15	-7	1,773	-0.39%
2020/04/28	34	24.12	0	0.00	24.10	34	1,779	1.91%
2020/04/21	0	0.00	1	24.30	23.60	-1	1,880	-0.05%
2020/04/17	0	0.00	0.3	23.85	23.85	-0.3	1,880	-0.02%
2020/04/16	0	0.00	20	23.92	23.85	-20	1,871	-1.07%
2020/04/14	8	23.23	0	0.00	23.50	8	1,858	0.43%
2020/04/13	0	0.00	19	23.00	22.90	-19	1,867	-1.02%
2020/04/10	6	23.09	1	23.05	23.15	5	1,897	0.26%
2020/04/09	0	0.00	12	22.96	23.05	-12	1,903	-0.63%
2020/04/08	0	0.00	3	22.80	22.95	-3	1,887	-0.16%
2020/04/07	0	0.00	1	22.15	22.25	-1	1,878	-0.05%
2020/04/06	1	21.75	0	0.00	21.80	1	1,876	0.05%
2020/04/01	0	0.00	1	21.75	21.90	-1	1,887	-0.05%
2020/03/31	0	0.00	24	21.55	21.70	-24	1,880	-1.28%
2020/03/30	30	20.89	0	0.00	21.30	30	1,876	1.60%
2020/03/25	0	0.00	46	21.65	21.55	-46	1,839	-2.50%
2020/03/20	0	0.00	132	19.79	19.80	-132	1,791	-7.37%	大賣/鉅額交易
2020/03/19	5	20.00	3	20.00	19.40	2	1,764	0.11%
2020/03/18	47	21.87	3	21.40	21.55	44	1,732	2.54%
2020/03/17	1	22.70	0	0.00	22.65	1	1,733	0.06%
2020/03/16	0	0.00	5	24.40	23.85	-5	1,688	-0.30%
2020/03/11	0	0.00	5	26.65	26.50	-5	1,560	-0.32%
2020/03/10	6	25.64	6	25.85	26.45	0	1,551	0.00%
2020/03/09	4	26.20	9	26.27	26.15	-5	1,527	-0.33%
2020/03/06	6	26.85	14	26.82	26.80	-8	1,483	-0.54%
2020/03/03	4	27.30	0	0.00	27.30	4	1,446	0.28%
2020/03/02	15	27.15	0	0.00	27.10	15	1,441	1.04%
2020/02/27	14	27.35	38	27.39	27.30	-24	1,405	-1.71%
2020/02/24	0	0.00	1	27.55	27.55	-1	1,391	-0.07%
2020/02/20	0	0.00	1	27.75	27.65	-1	1,400	-0.07%
2020/02/14	0	0.00	14	27.45	27.45	-14	1,403	-1.00%
2020/02/10	25	27.25	0	0.00	27.05	25	1,506	1.66%
2020/02/05	0	0.00	4	27.81	27.85	-4	1,471	-0.27%
2020/02/04	15	27.89	3	27.80	27.85	12	1,468	0.82%
2020/02/03	9	27.77	11	27.75	27.80	-2	1,472	-0.14%
2020/01/31	0	0.00	3	28.37	28.25	-3	1,433	-0.21%
2020/01/30	2	28.38	9	28.29	28.15	-7	1,428	-0.49%
2020/01/20	0	0.00	6	29.45	29.30	-6	1,379	-0.43%
2020/01/17	0	0.00	140	29.01	29.00	-140	1,357	-10.31%	大賣/鉅額交易
2020/01/16	0	0.00	10	29.04	29.00	-10	1,356	-0.74%
2020/01/15	3	29.05	0	0.00	29.10	3	1,361	0.22%
2020/01/10	2	29.10	0	0.00	29.00	2	1,390	0.14%
2020/01/09	6	29.20	0	0.00	29.15	6	1,385	0.43%
2020/01/03	0	0.00	2	29.38	29.30	-2	1,413	-0.14%
2019/12/30	2	29.58	0	0.00	29.55	2	1,518	0.13%
2019/12/27	1	29.45	4	29.55	29.35	-3	1,720	-0.17%
2019/12/17	5	29.37	0	0.00	29.35	5	1,855	0.27%
2019/12/13	2	29.48	34	29.45	29.45	-32	1,860	-1.72%
2019/12/12	3	29.57	0	0.00	29.50	3	1,857	0.16%
2019/12/06	0	0.00	0.2	29.70	29.65	-0.2	1,899	-0.01%
2019/12/04	0	0.00	1	29.65	29.65	-1	1,909	-0.05%
2019/11/29	1	29.60	0	0.00	29.55	1	2,013	0.05%
2019/11/28	0	0.00	20	29.65	29.65	-20	2,067	-0.97%
2019/11/22	0	0.00	2	29.55	29.50	-2	2,157	-0.09%
2019/11/20	0	0.00	10	29.62	29.65	-10	2,162	-0.46%
2019/11/19	0	0.00	17	29.55	29.55	-17	2,164	-0.79%
2019/11/13	0	0.00	200	29.69	29.90	-200	2,222	-9.00%	大賣/鉅額交易
2019/11/12	5	29.70	250	29.58	29.70	-245	2,214	-11.06%	大賣/鉅額交易
2019/11/11	1	29.65	0	0.00	29.50	1	2,208	0.05%
2019/11/07	0	0.00	50	30.33	30.10	-50	2,158	-2.32%
2019/11/06	0	0.00	69	30.41	30.40	-69	2,140	-3.22%
2019/11/01	1	30.50	0	0.00	30.50	1	2,188	0.05%
2019/10/24	0	0.00	2	30.73	30.75	-2	2,377	-0.08%
2019/10/23	0	0.00	2	30.70	30.70	-2	2,437	-0.08%
2019/10/22	0	0.00	1	30.80	31.00	-1	2,464	-0.04%
2019/10/17	0	0.00	2	30.70	30.65	-2	2,616	-0.08%
2019/10/15	0	0.00	194	30.62	30.70	-194	2,710	-7.16%	大賣/鉅額交易
2019/10/07	203	30.78	0	0.00	30.70	203	2,678	7.58%	大買/鉅額交易
2019/10/04	0	0.00	7	30.35	30.50	-7	2,658	-0.26%
2019/10/03	0	0.00	3	29.43	29.60	-3	2,596	-0.12%
2019/10/01	0	0.00	147	30.05	30.00	-147	2,415	-6.08%	大賣/鉅額交易
2019/09/25	6	30.35	0	0.00	30.55	6	2,406	0.25%
2019/09/24	0	0.00	2.6	30.10	30.10	-2.6	2,391	-0.11%
2019/09/19	2	30.85	0	0.00	30.70	2	2,289	0.09%
2019/09/16	0	0.00	491	31.20	31.05	-491	2,282	-21.51%	大賣/鉅額交易
2019/09/10	0	0.00	18	32.00	31.50	-18	2,266	-0.79%
2019/08/21	0	0.00	200	31.26	31.40	-200	1,900	-10.52%	大賣/鉅額交易
2019/08/20	0	0.00	316	31.21	31.45	-316	1,885	-16.76%	大賣/鉅額交易
2019/08/16	0	0.00	500	31.00	31.15	-500	1,817	-27.52%	大賣/鉅額交易
2019/08/08	1	30.95	0	0.00	30.95	1	1,731	0.06%
2019/08/06	4	31.08	0	0.00	31.15	4	1,696	0.24%
2019/08/02	2	31.70	0	0.00	31.40	2	1,637	0.12%
2019/07/29	0	0.00	4	32.93	32.95	-4	1,557	-0.26%
2019/07/26	4	33.40	6	33.58	33.35	-2	1,527	-0.13%
2019/07/25	10	35.20	1	35.00	35.20	9	1,473	0.61%
2019/07/23	1	35.50	7	35.01	35.05	-6	1,349	-0.44%
2019/07/22	0	0.00	2	35.60	35.80	-2	1,281	-0.16%
2019/07/19	5	34.30	4	34.45	34.80	1	1,186	0.08%
2019/07/18	0	0.00	3	34.10	33.70	-3	1,121	-0.27%
2019/07/17	0	0.00	10	32.85	32.95	-10	1,030	-0.97%
2019/07/16	10	32.60	1	32.55	32.80	9	1,002	0.90%
2019/07/15	0	0.00	5	32.27	32.50	-5	987	-0.51%
2019/07/09	0	0.00	2	32.05	32.20	-2	931	-0.21%
2019/07/08	2	31.75	7	31.91	31.75	-5	913	-0.55%
2019/07/01	2	31.23	0	0.00	31.15	2	854	0.23%
2019/06/27	3	31.23	5	31.20	31.05	-2	884	-0.23%
2019/06/25	0	0.00	2	31.10	31.20	-2	883	-0.23%
2019/06/24	6	31.01	0	0.00	30.85	6	865	0.69%
2019/06/20	21	30.31	9	30.41	30.60	12	828	1.45%
2019/06/19	4	30.06	0	0.00	30.10	4	804	0.50%
2019/06/18	1	29.70	0	0.00	29.80	1	792	0.13%
2019/06/17	1	29.75	0	0.00	29.75	1	793	0.13%
2019/06/14	0	0.00	1	29.65	29.60	-1	800	-0.12%
2019/06/13	0	0.00	1	29.60	29.65	-1	813	-0.12%
2019/06/12	3	29.75	0	0.00	29.75	3	819	0.37%
2019/06/06	0	0.00	8	29.80	29.80	-8	834	-0.96%
2019/06/04	0	0.00	6	29.78	29.65	-6	834	-0.72%
2019/06/03	0	0.00	2	29.75	29.80	-2	839	-0.24%
2019/05/31	0	0.00	11	29.69	29.70	-11	837	-1.31%
2019/05/29	0	0.00	5	29.45	29.45	-5	860	-0.58%
2019/05/28	5	29.40	0	0.00	29.40	5	869	0.57%
2019/05/27	0	0.00	7	29.50	29.65	-7	880	-0.79%
2019/05/22	0	0.00	2	29.50	29.55	-2	890	-0.22%
2019/05/21	9	29.40	1	29.60	29.45	8	895	0.89%
2019/05/20	8	29.28	0	0.00	29.30	8	894	0.89%
2019/05/17	0	0.00	1	29.45	29.50	-1	892	-0.11%
2019/05/16	0	0.00	1	29.50	29.55	-1	902	-0.11%
2019/05/15	0	0.00	6	29.60	29.55	-6	917	-0.65%
2019/05/14	12	29.08	19	29.27	29.65	-7	929	-0.75%
2019/05/13	11	29.54	20	29.55	29.45	-9	922	-0.98%
2019/05/10	11	29.95	0	0.00	29.70	11	932	1.18%
2019/05/06	0	0.00	1	29.75	29.60	-1	860	-0.12%
2019/05/03	36	29.98	42	30.05	30.00	-6	850	-0.71%
2019/04/16	2	29.53	0	0.00	29.50	2	777	0.26%
2019/04/15	11	29.53	0	0.00	29.45	11	770	1.43%
2019/04/11	1	29.50	0	0.00	29.40	1	758	0.13%
2019/04/03	9	29.20	0	0.00	29.20	9	714	1.26%
2019/04/02	2	29.50	0	0.00	29.35	2	708	0.28%
2019/04/01	35	29.75	0	0.00	29.85	35	681	5.14%
2019/03/29	0	0.00	2	30.05	30.15	-2	651	-0.31%
2019/03/27	0	0.00	7	29.75	29.80	-7	653	-1.07%
2019/03/18	0	0.00	3	29.85	29.90	-3	641	-0.47%
2019/03/11	0	0.00	26	29.65	29.55	-26	681	-3.82%
2019/03/05	100	29.81	1	29.85	29.70	99	715	13.83%
2019/03/04	32	29.95	0	0.00	30.00	32	701	4.56%
2019/02/26	3	29.55	0	0.00	29.55	3	675	0.44%
2019/02/21	0	0.00	4	29.15	29.20	-4	657	-0.61%
2019/02/14	32	28.70	0	0.00	28.65	32	663	4.82%
2019/02/13	3	28.70	1	28.75	28.75	2	656	0.30%
2019/01/29	0	0.00	1	28.80	28.95	-1	653	-0.15%
2019/01/24	0	0.00	0	29.05	29.05	0	716	0.00%
2019/01/22	1	29.10	0	0.00	29.10	1	752	0.13%
2019/01/21	0	0.00	1	29.45	29.50	-1	762	-0.13%
2019/01/16	3	29.27	52	29.23	29.20	-49	828	-5.91%
2019/01/15	1	29.30	29	29.35	29.45	-28	859	-3.26%
2019/01/14	0	0.00	30.2	29.31	29.35	-30.2	877	-3.44%
2019/01/11	0	0.00	30	29.41	29.50	-30	927	-3.23%
2019/01/10	0	0.00	18	29.54	29.55	-18	989	-1.82%
2019/01/09	3	29.40	0	0.00	29.35	3	1,057	0.28%
2019/01/08	0	0.00	28	28.86	28.85	-28	1,314	-2.13%
2019/01/04	3	28.63	0	0.00	28.85	3	1,456	0.21%
2019/01/02	0	0.00	3	28.87	28.95	-3	1,576	-0.19%
2018/12/28	3	28.78	0	0.00	29.00	3	1,618	0.19%
2018/12/25	0	0.00	2	28.83	28.70	-2	1,678	-0.12%
2018/12/20	4	29.54	1	29.60	29.60	3	1,692	0.18%
2018/12/19	2	29.25	0	0.00	29.50	2	1,676	0.12%
2018/12/14	0	0.00	1	29.30	29.35	-1	1,669	-0.06%
2018/12/07	0	0.00	1	29.60	29.30	-1	1,673	-0.06%
2018/12/05	0	0.00	1	29.15	29.25	-1	1,652	-0.06%
2018/12/04	1	29.20	0	0.00	29.30	1	1,659	0.06%
2018/12/03	0	0.00	14	29.45	29.20	-14	1,641	-0.85%
2018/11/27	0	0.00	1	28.50	28.60	-1	1,605	-0.06%
2018/11/26	10	28.54	0	0.00	28.45	10	1,608	0.62%
2018/11/23	1	28.55	1	28.45	28.35	0	1,615	0.00%
2018/11/22	9	28.60	0	0.00	28.70	9	1,625	0.55%
2018/11/20	1	28.70	5	28.65	28.75	-4	1,649	-0.24%
2018/11/16	0	0.00	13	28.36	28.50	-13	1,667	-0.78%
2018/11/15	0	0.00	22	28.39	28.40	-22	1,671	-1.32%
2018/11/13	0	0.00	1	27.85	28.00	-1	1,688	-0.06%
2018/11/09	23	28.60	0	0.00	28.35	23	1,676	1.37%
2018/11/06	1	28.85	0	0.00	29.05	1	1,694	0.06%
2018/11/01	7	29.32	0	0.00	29.25	7	1,659	0.42%
2018/10/31	4	29.10	2	29.20	29.50	2	1,651	0.12%
2018/10/30	13	28.87	70	29.04	28.85	-57	1,648	-3.46%
2018/10/26	0	0.00	4	29.81	29.85	-4	1,632	-0.24%
2018/10/24	1	30.00	40	30.30	30.00	-39	1,597	-2.44%
2018/10/23	45	30.54	7	30.78	30.15	38	1,576	2.41%
2018/10/22	1	31.00	0.2	30.90	30.90	0.8	1,557	0.05%
2018/10/19	5	30.95	0	0.00	30.95	5	1,583	0.32%
2018/10/16	10.2	32.05	10	31.83	31.55	0.2	1,424	0.01%
2018/10/15	1	31.60	10	31.79	31.95	-9	1,158	-0.78%
2018/10/12	0	0.00	6	29.90	30.45	-6	1,050	-0.57%
2018/10/11	0	0.00	20	29.72	30.05	-20	1,025	-1.95%
2018/10/09	31	30.95	0	0.00	30.95	31	978	3.17%
2018/10/08	2	30.48	4	30.48	30.80	-2	910	-0.22%
2018/10/05	14	29.90	0.2	30.10	29.95	13.9	868	1.59%
2018/10/04	0.2	30.55	0	0.00	30.60	0.2	841	0.02%
2018/10/03	4	30.10	0	0.00	30.10	4	820	0.49%
2018/10/02	0	0.00	8	29.73	29.80	-8	803	-1.00%
2018/09/28	0	0.00	10	29.80	29.90	-10	791	-1.26%
2018/09/26	0	0.00	3	29.65	29.70	-3	775	-0.39%
2018/09/19	1	29.50	0	0.00	29.55	1	753	0.13%
2018/09/17	0	0.00	10	29.25	29.30	-10	748	-1.34%
2018/09/13	41	29.44	1	29.55	29.50	40	740	5.40%
2018/09/12	3	29.30	0	0.00	29.25	3	736	0.41%
2018/09/11	4	30.26	0	0.00	30.40	4	732	0.55%
2018/09/10	27	29.96	0	0.00	29.90	27	725	3.72%
2018/09/04	0	0.00	1	30.20	30.15	-1	703	-0.14%
2018/09/03	0	0.00	10	30.10	30.10	-10	713	-1.40%
2018/08/30	0	0.00	12	30.31	30.35	-12	716	-1.67%
2018/08/29	0	0.00	10	30.68	30.70	-10	707	-1.41%
2018/08/28	10	30.95	0	0.00	30.95	10	694	1.44%
2018/08/27	1	30.60	0	0.00	30.75	1	672	0.15%
2018/08/23	0	0.00	4	30.95	30.90	-4	665	-0.60%
2018/08/22	7	30.87	0	0.00	30.90	7	645	1.08%
2018/08/21	10	30.80	0	0.00	30.80	10	635	1.57%
2018/08/20	10	30.45	0	0.00	30.40	10	617	1.62%
2018/08/17	22	30.11	0	0.00	30.00	22	602	3.65%
2018/08/16	2	29.85	0	0.00	30.25	2	599	0.33%
2018/08/15	1	29.85	0	0.00	29.75	1	594	0.17%
2018/08/14	1	29.90	0	0.00	29.85	1	589	0.17%
2018/08/13	13	29.74	6	29.50	29.75	7	581	1.20%
2018/08/07	0	0.00	45	30.90	30.75	-45	542	-8.29%
2018/08/03	0	0.00	56	30.18	30.40	-56	517	-10.82%
2018/08/02	0	0.00	6	30.30	30.20	-6	524	-1.14%
2018/07/18	1	29.30	0	0.00	29.45	1	445	0.22%
2018/07/16	101	29.25	3	29.20	29.10	98	449	21.80%	大買/
2018/07/13	0	0.00	1	28.85	28.90	-1	443	-0.23%
2018/07/12	0	0.00	1	28.85	28.70	-1	444	-0.23%
2018/07/11	0	0.00	1	28.65	28.80	-1	444	-0.23%
2018/07/06	6	28.27	0	0.00	28.25	6	445	1.35%
2018/07/04	0	0.00	3	28.65	28.70	-3	448	-0.67%
2018/06/29	1	28.55	0	0.00	28.70	1	457	0.22%
2018/06/28	63	28.69	0	0.00	28.55	63	458	13.75%
2018/06/26	2	28.35	0	0.00	28.35	2	458	0.44%
2018/06/22	0	0.00	1	28.80	28.80	-1	460	-0.22%
2018/06/20	9	29.01	1	28.90	29.00	8	465	1.72%
2018/06/15	1	29.30	4	29.80	29.80	-3	455	-0.66%
2018/05/30	0	0.00	2	28.85	29.00	-2	433	-0.46%
2018/05/24	0	0.00	1	29.10	29.20	-1	432	-0.23%
2018/05/23	0	0.00	2	29.23	29.15	-2	434	-0.46%
2018/05/17	3	28.70	0	0.00	28.70	3	459	0.65%
2018/05/16	9	28.95	0	0.00	28.90	9	471	1.91%
2018/05/14	0	0.00	1	29.05	29.20	-1	499	-0.20%
2018/05/09	0	0.00	3	29.30	29.50	-3	470	-0.64%
2018/05/07	0	0.00	6	28.65	28.80	-6	440	-1.36%
2018/04/30	0	0.00	4	28.16	28.25	-4	441	-0.91%
2018/04/27	3	28.10	0	0.00	28.15	3	443	0.68%
2018/04/25	0	0.00	1	28.00	28.00	-1	459	-0.22%
2018/04/24	1	28.10	4	28.05	27.85	-3	466	-0.64%
2018/04/23	0	0.00	1	28.00	28.20	-1	468	-0.21%
2018/04/20	2	27.83	0	0.00	27.80	2	461	0.43%
2018/04/19	8	27.75	0	0.00	27.70	8	463	1.73%
2018/04/18	0	0.00	8	27.71	27.75	-8	469	-1.70%
2018/04/09	3	28.00	0	0.00	27.85	3	579	0.52%
2018/04/02	1	27.70	0	0.00	27.70	1	577	0.17%
2018/03/31	6	27.75	0	0.00	27.85	6	576	1.04%
2018/03/28	0	0.00	1	27.85	27.85	-1	579	-0.17%
2018/03/26	5	27.25	0	0.00	27.50	5	585	0.85%
2018/03/23	0	0.00	2	27.55	27.55	-2	589	-0.34%
2018/03/22	0	0.00	3	28.00	28.00	-3	601	-0.50%
2018/03/21	0	0.00	8	28.12	28.00	-8	614	-1.30%
2018/03/19	1	28.05	0	0.00	28.10	1	688	0.15%
2018/03/15	1	28.20	0	0.00	28.10	1	688	0.15%
2018/03/13	32	28.14	0	0.00	28.20	32	700	4.57%
2018/03/12	5	28.32	0	0.00	28.30	5	707	0.71%
2018/03/07	1	27.70	0	0.00	27.70	1	821	0.12%
2018/03/05	0	0.00	8	27.66	27.80	-8	840	-0.95%
2018/03/02	0	0.00	2	27.85	27.85	-2	841	-0.24%
2018/02/27	0	0.00	2	27.75	27.75	-2	873	-0.23%
2018/02/21	1	27.30	0	0.00	27.30	1	901	0.11%
2018/02/12	0	0.00	9.1	27.14	27.20	-9.1	899	-1.01%
2018/02/08	1	27.60	0	0.00	27.75	1	882	0.11%
2018/02/07	0	0.00	38	27.82	28.00	-38	876	-4.33%
2018/02/06	10	27.91	4	27.94	27.80	6	867	0.69%
2018/02/05	1	28.60	0	0.00	28.90	1	850	0.12%
2018/02/02	0	0.00	1	29.10	29.00	-1	854	-0.12%
2018/01/31	3	28.90	0	0.00	29.00	3	984	0.30%
2018/01/29	0	0.00	3	29.30	29.10	-3	991	-0.30%
2018/01/25	15	28.98	0	0.00	29.05	15	1,005	1.49%
2018/01/24	11	28.95	0	0.00	29.15	11	1,005	1.09%
2018/01/23	24	28.92	0	0.00	29.00	24	1,016	2.36%
2018/01/17	3	29.05	1	29.20	29.25	2	1,047	0.19%
2018/01/16	1	29.15	0	0.00	29.25	1	1,060	0.09%
2018/01/08	0	0.00	1	29.30	29.80	-1	1,173	-0.09%
2018/01/03	0	0.00	3	29.98	29.40	-3	1,153	-0.26%