頎邦 (6147)-兆豐-新竹券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169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

頎邦 (6147)籌碼相關－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/16	2.1	79.08	1	78.60	77.90	1.1	7,052	0.02%
2024/05/15	3.2	79.27	1	78.90	78.60	2.2	7,051	0.03%
2024/05/13	2	77.12	4	79.28	79.30	-2	7,021	-0.03%
2024/05/09	1	78.10	0	0.00	77.80	1	6,878	0.01%
2024/05/06	2	78.00	0	0.00	77.50	2	6,713	0.03%
2024/05/03	0	0.00	6	78.10	77.90	-6	6,684	-0.09%
2024/05/02	0	0.00	1	77.20	77.30	-1	6,632	-0.02%
2024/04/30	1	75.50	3	76.00	76.10	-2	6,568	-0.03%
2024/04/26	1	77.40	1	77.80	77.80	0	6,469	0.00%
2024/04/25	1	76.50	1	76.40	77.00	0	6,459	0.00%
2024/04/23	1	73.30	4	74.18	74.20	-3	6,445	-0.05%
2024/04/19	1	74.40	13	75.10	74.40	-12	6,346	-0.19%
2024/04/18	0	0.00	2	75.80	75.70	-2	6,237	-0.03%
2024/04/15	0	0.00	21	78.00	77.80	-21	6,135	-0.34%
2024/04/12	3	77.70	0	0.00	77.70	3	6,146	0.05%
2024/04/03	0	0.00	0.1	76.40	76.00	-0.1	6,314	0.00%
2024/04/02	0	0.00	2	76.80	76.80	-2	6,293	-0.03%
2024/04/01	0.4	77.79	0	0.00	77.50	0.4	6,276	0.01%
2024/03/29	2.1	76.94	5	79.14	79.00	-2.9	6,260	-0.05%
2024/03/28	0	0.00	18	77.22	77.90	-18	5,909	-0.30%
2024/03/27	8	73.88	6	74.30	75.80	2	5,749	0.03%
2024/03/26	0	0.00	10	73.90	73.90	-10	5,745	-0.17%
2024/03/25	2	74.85	0	0.00	75.10	2	5,797	0.03%
2024/03/22	15	77.50	1	75.80	75.70	14	5,850	0.24%
2024/03/21	1	78.00	0	0.00	78.20	1	5,888	0.02%
2024/03/20	0	0.00	1	79.00	77.60	-1	5,965	-0.02%
2024/03/19	4	79.95	17.1	79.75	78.50	-13.1	6,188	-0.21%
2024/03/18	17	77.62	0	0.00	77.40	17	6,031	0.28%
2024/03/15	1	76.70	5	76.56	76.50	-4	6,014	-0.07%
2024/03/14	1	76.60	3	77.60	77.50	-2	5,953	-0.03%
2024/03/13	20	78.38	6	78.57	79.00	14	5,829	0.24%
2024/03/12	3	77.23	3	77.33	76.80	0	5,618	0.00%
2024/03/08	432	76.97	7	76.77	75.40	425	5,481	7.75%	大買/鉅額交易
2024/03/07	0	0.00	3	74.40	74.60	-3	5,104	-0.06%
2024/03/06	0	0.00	1	72.70	73.80	-1	5,033	-0.02%
2024/03/04	0	0.00	0	72.80	72.90	0	5,058	0.00%
2024/02/29	2	71.05	0	0.00	71.00	2	5,009	0.04%
2024/02/27	2	71.98	1	71.90	71.70	1	4,957	0.02%
2024/02/26	0	0.00	1	73.30	73.70	-1	4,901	-0.02%
2024/02/23	24	75.27	26.1	74.71	74.00	-2.1	4,829	-0.04%
2024/02/22	5	71.42	3	71.80	71.60	2	4,518	0.04%
2024/02/20	2	71.00	0	0.00	70.40	2	4,458	0.04%
2024/02/19	2	70.80	0	0.00	71.00	2	4,447	0.04%
2024/02/16	3.1	69.87	1	70.00	70.00	2.1	4,423	0.05%
2024/02/15	2	69.61	5	69.72	69.60	-3	4,372	-0.07%
2024/02/05	0	70.70	0	0.00	71.00	0	4,309	0.00%
2024/02/02	1	71.30	2	71.30	71.30	-1	4,281	-0.02%
2024/02/01	2.5	71.29	0	0.00	71.40	2.5	4,233	0.06%
2024/01/31	1	71.30	3	71.50	72.00	-2	4,209	-0.05%
2024/01/30	1	71.60	0	0.00	71.60	1	4,194	0.02%
2024/01/29	0	0.00	1.1	72.65	72.60	-1.1	4,192	-0.03%
2024/01/26	0	73.50	0	0.00	73.20	0	4,196	0.00%
2024/01/23	0	0.00	1	73.80	74.20	-1	4,222	-0.02%
2024/01/22	2.1	73.30	2	73.50	73.50	0.1	4,214	0.00%
2024/01/19	2	73.10	0	0.00	73.50	2	4,239	0.05%
2024/01/17	5	73.52	0	0.00	73.00	5	4,229	0.12%
2024/01/15	1	72.70	1	73.80	73.80	0	4,196	0.00%
2024/01/12	1	72.50	6	72.60	72.60	-5	4,185	-0.12%
2024/01/11	1	72.00	1	72.20	72.20	0	4,165	0.00%
2024/01/09	3	72.70	0.1	72.00	72.00	3	4,147	0.07%
2024/01/08	0	0.00	0.1	72.80	72.80	-0.1	4,160	0.00%
2024/01/04	2	74.75	1	74.50	74.50	1	4,072	0.02%
2024/01/03	1	73.71	5	74.00	74.30	-4	4,021	-0.10%
2023/12/29	2	72.05	1	72.30	72.30	1	3,895	0.03%
2023/12/27	0	0.00	2	73.10	72.90	-2	3,858	-0.05%
2023/12/26	3	71.50	2.9	72.24	72.30	0.1	3,821	0.00%
2023/12/25	3	72.47	1	72.70	72.30	2	3,766	0.05%
2023/12/22	1.3	72.75	0	0.00	73.30	1.3	3,742	0.03%
2023/12/20	2	73.40	1	73.50	74.00	1	3,558	0.03%
2023/12/19	5	72.42	5.1	73.23	72.60	-0.1	3,435	0.00%
2023/12/18	1	75.40	0.1	75.30	75.30	0.9	3,301	0.03%
2023/12/15	3.5	77.50	35.2	76.73	76.80	-31.7	3,202	-0.99%
2023/12/14	7	77.77	25.5	77.54	78.70	-18.5	3,039	-0.61%
2023/12/13	2.1	73.71	8	73.14	73.80	-5.9	2,631	-0.22%
2023/12/12	0	70.30	0	0.00	71.40	0	2,569	0.00%
2023/12/11	1.1	69.80	0	0.00	70.00	1.1	2,546	0.04%
2023/12/08	0	0.00	2	69.75	69.80	-2	2,584	-0.08%
2023/12/07	0	0.00	2	70.60	70.00	-2	2,654	-0.08%
2023/12/06	0	0.00	1	70.20	70.50	-1	2,698	-0.04%
2023/12/05	0	0.00	4	69.98	70.50	-4	2,733	-0.15%
2023/12/04	4	71.40	19	71.53	71.50	-15	2,777	-0.54%
2023/12/01	8.1	71.98	1	71.80	72.00	7.1	2,966	0.24%
2023/11/30	20	71.70	1	72.00	72.00	19	2,960	0.64%
2023/11/29	0	0.00	21	71.24	71.30	-21	2,913	-0.72%
2023/11/28	2.1	70.90	3	70.93	71.00	-0.9	2,910	-0.03%
2023/11/27	0	0.00	1	70.20	70.10	-1	2,974	-0.03%
2023/11/24	3	70.00	2	69.95	70.00	1	2,976	0.03%
2023/11/21	0	0.00	0.2	70.00	69.80	-0.2	3,055	-0.01%
2023/11/17	1	69.10	1	69.30	69.50	0	3,071	0.00%
2023/11/16	0	0.00	1.2	69.13	69.30	-1.2	3,088	-0.04%
2023/11/15	0	0.00	4	70.05	69.90	-4	3,118	-0.13%
2023/11/13	10	69.60	0	0.00	69.50	10	3,192	0.31%
2023/11/09	1	69.70	0	0.00	69.50	1	3,229	0.03%
2023/11/07	0.2	70.00	0	0.00	70.10	0.2	3,249	0.01%
2023/11/06	2	69.90	3	70.03	70.00	-1	3,268	-0.03%
2023/11/01	0	67.90	0	0.00	68.70	0	3,351	0.00%
2023/10/31	1	67.80	0	0.00	68.00	1	3,369	0.03%
2023/10/30	0.1	68.30	0	0.00	68.30	0.1	3,372	0.00%
2023/10/27	2	67.80	0	0.00	67.50	2	3,386	0.06%
2023/10/26	1	68.50	0	0.00	68.20	1	3,433	0.03%
2023/10/24	0.1	68.70	1	69.00	69.20	-0.9	3,614	-0.03%
2023/10/23	6	69.35	0	0.00	69.10	6	3,606	0.17%
2023/10/20	0	68.50	13	68.96	69.00	-13	3,584	-0.36%
2023/10/19	2.2	68.19	1	67.80	68.20	1.2	3,574	0.03%
2023/10/18	0	0.00	3	67.33	67.80	-3	3,586	-0.08%
2023/10/16	3.1	66.70	0	0.00	66.80	3.1	3,604	0.08%
2023/10/13	6	67.68	0	0.00	67.50	6	3,598	0.17%
2023/10/12	1	67.10	1	67.00	67.50	0	3,641	0.00%
2023/10/11	3.1	67.53	0	0.00	66.80	3.1	3,656	0.08%
2023/10/05	0.1	68.60	26.4	68.50	68.70	-26.3	3,697	-0.71%
2023/10/04	1.1	67.80	0	0.00	68.20	1.1	3,715	0.03%
2023/10/02	1	68.50	3	68.40	68.70	-2	3,742	-0.05%
2023/09/28	1	68.20	0	0.00	68.20	1	3,757	0.03%
2023/09/26	0.1	68.50	0	0.00	68.10	0.1	3,797	0.00%
2023/09/22	0.1	67.70	262	68.60	68.50	-261.9	3,771	-6.95%	大賣/鉅額交易
2023/09/21	1.1	67.63	0	0.00	67.90	1.1	3,752	0.03%
2023/09/20	9	69.44	0	0.00	69.00	9	3,746	0.24%
2023/09/19	3	71.43	3	71.00	71.00	0	3,677	0.00%
2023/09/18	10.1	71.75	4	71.70	71.30	6.1	3,642	0.17%
2023/09/15	5	71.62	70	71.91	71.30	-65	3,624	-1.79%
2023/09/14	0	0.00	26	71.03	71.00	-26	3,558	-0.73%
2023/09/13	2	71.20	0	0.00	71.20	2	3,548	0.06%
2023/09/12	3.1	71.40	0	0.00	71.50	3.1	3,585	0.09%
2023/09/11	5.1	70.51	0	0.00	70.90	5.1	3,580	0.14%
2023/09/08	0.2	70.81	8	70.79	70.90	-7.8	3,587	-0.22%
2023/09/07	0	0.00	5.2	71.64	71.50	-5.2	3,566	-0.15%
2023/09/06	8	71.84	7	71.70	72.00	1	3,501	0.03%
2023/09/05	0	0.00	2	69.90	70.10	-2	3,326	-0.06%
2023/09/04	0.1	68.70	0.5	69.35	69.80	-0.4	3,351	-0.01%
2023/09/01	0	0.00	2	69.00	69.20	-2	3,398	-0.06%
2023/08/31	2	69.90	14.5	69.90	69.80	-12.5	3,404	-0.37%
2023/08/30	1	69.00	0	0.00	69.00	1	3,317	0.03%
2023/08/29	0	0.00	0.5	68.74	69.00	-0.5	3,368	-0.01%
2023/08/28	0	0.00	0.1	68.80	68.90	-0.1	3,370	0.00%
2023/08/25	0	0.00	1.1	68.19	68.20	-1.1	3,328	-0.03%
2023/08/24	1	67.30	0	0.00	67.20	1	3,303	0.03%
2023/08/23	0	0.00	1	66.70	66.80	-1	3,304	-0.03%
2023/08/22	3	66.24	0	0.00	66.30	3	3,310	0.09%
2023/08/21	1	66.51	0	0.00	66.70	1	3,297	0.03%
2023/08/18	0	0.00	0.1	68.20	67.80	-0.1	3,237	0.00%
2023/08/16	0	0.00	2	67.50	68.00	-2	3,166	-0.06%
2023/08/15	0	0.00	0.1	67.10	67.00	-0.1	3,164	0.00%
2023/08/14	0.1	66.80	0	0.00	67.00	0.1	3,157	0.00%
2023/08/11	0	0.00	0.2	67.91	67.80	-0.2	3,153	-0.01%
2023/08/10	0	0.00	3.2	67.48	67.40	-3.2	3,169	-0.10%
2023/08/09	4.4	66.92	5	66.60	67.00	-0.6	3,141	-0.02%
2023/08/08	0	0.00	3	68.70	69.10	-3	3,078	-0.10%
2023/08/04	0	68.50	3	68.30	68.40	-3	3,076	-0.10%
2023/08/02	0.1	67.58	0	0.00	67.40	0.1	3,072	0.00%
2023/08/01	1	67.80	10	68.40	68.20	-9	3,055	-0.29%
2023/07/31	15.5	69.97	6	70.40	69.40	9.5	3,017	0.32%
2023/07/28	0.2	69.26	7.6	69.41	69.40	-7.3	2,937	-0.25%
2023/07/27	0	0.00	1	66.60	67.40	-1	2,771	-0.04%
2023/07/26	0.2	66.00	0	0.00	66.40	0.2	2,769	0.01%
2023/07/25	3	66.10	1	66.30	66.10	2	2,856	0.07%
2023/07/24	0	0.00	3	66.30	66.30	-3	2,877	-0.10%
2023/07/21	0	0.00	2	66.35	66.70	-2	2,898	-0.07%
2023/07/19	0	0.00	2	67.00	66.70	-2	2,996	-0.07%
2023/07/18	0	0.00	2	66.35	66.80	-2	3,007	-0.07%
2023/07/17	0	0.00	53.2	66.01	66.50	-53.2	2,986	-1.78%
2023/07/14	0.4	65.40	13.3	65.32	65.30	-12.9	2,957	-0.44%
2023/07/13	2	65.15	8	65.33	64.90	-6	3,022	-0.20%
2023/07/10	0	0.00	5	63.20	63.30	-5	2,979	-0.17%
2023/07/05	0	0.00	3	63.70	63.60	-3	3,024	-0.10%
2023/07/04	5.7	63.24	0	0.00	62.90	5.7	3,006	0.19%
2023/06/28	3	63.13	0	0.00	63.00	3	3,124	0.10%
2023/06/27	0.2	62.60	0	0.00	62.90	0.2	3,105	0.01%
2023/06/26	2	62.30	3	62.33	62.30	-1	3,109	-0.03%
2023/06/20	6.3	62.92	0	0.00	62.70	6.3	3,121	0.20%
2023/06/19	3.5	64.33	0	0.00	64.20	3.5	3,057	0.11%
2023/06/16	3	64.70	1	64.70	64.90	2	3,031	0.07%
2023/06/15	1	69.60	4	69.60	69.60	-3	2,945	-0.10%
2023/06/14	6	69.70	2	69.90	69.60	4	2,870	0.14%
2023/06/13	1	69.80	0	0.00	69.80	1	2,824	0.04%
2023/06/12	1	69.90	2.1	69.42	69.80	-1.1	2,812	-0.04%
2023/06/09	6	69.85	0	0.00	69.90	6	2,799	0.21%
2023/06/08	0	0.00	17	69.76	69.70	-17	2,794	-0.61%
2023/06/06	0.1	68.70	0	0.00	69.40	0.1	2,817	0.00%
2023/06/02	1	68.10	4	67.63	67.60	-3	2,843	-0.11%
2023/06/01	0	0.00	1	67.20	67.00	-1	2,872	-0.03%
2023/05/29	23	67.29	21	67.05	67.10	2	3,052	0.07%
2023/05/26	1	67.00	0	0.00	66.80	1	3,078	0.03%
2023/05/25	1	66.40	0	0.00	66.40	1	3,112	0.03%
2023/05/19	1	65.60	0	0.00	65.40	1	3,184	0.03%
2023/05/16	1.1	64.32	0	0.00	64.30	1.1	3,144	0.03%
2023/05/15	0.5	65.00	0	0.00	64.70	0.5	3,120	0.02%
2023/05/09	1	65.30	0	0.00	65.30	1	3,156	0.03%
2023/05/08	0	0.00	1	66.40	66.00	-1	3,139	-0.03%
2023/05/05	1	65.80	0	0.00	66.00	1	3,209	0.03%
2023/05/04	0	0.00	2	65.70	65.80	-2	3,260	-0.06%
2023/05/03	0.3	65.60	0	0.00	65.50	0.3	3,288	0.01%
2023/05/02	1.3	65.34	0	0.00	65.30	1.3	3,278	0.04%
2023/04/28	22.8	66.32	1	65.90	65.90	21.8	3,254	0.67%
2023/04/27	1	66.50	1.1	66.97	67.30	-0.1	3,154	0.00%
2023/04/25	1.3	65.97	0	0.00	66.30	1.3	3,082	0.04%
2023/04/24	1	66.40	1	67.20	67.50	0	3,024	0.00%
2023/04/21	0	0.00	2	66.80	67.00	-2	3,016	-0.07%
2023/04/20	1	67.50	9	67.67	67.50	-8	2,976	-0.27%
2023/04/19	3	67.77	0	0.00	67.50	3	2,989	0.10%
2023/04/18	1.1	67.92	0	0.00	67.90	1.1	2,960	0.04%
2023/04/13	1	69.00	2	69.50	69.30	-1	2,843	-0.04%
2023/04/12	3	68.87	2	69.30	69.30	1	2,824	0.04%
2023/04/11	0	0.00	1	68.50	68.70	-1	2,790	-0.04%
2023/04/10	3	67.93	2	67.75	67.50	1	2,756	0.04%
2023/03/30	0	0.00	1	69.10	68.90	-1	2,608	-0.04%
2023/03/29	3	68.53	0	0.00	68.40	3	2,575	0.12%
2023/03/28	1	70.00	2	70.60	70.00	-1	2,525	-0.04%
2023/03/27	0	0.00	10	70.40	70.60	-10	2,549	-0.39%
2023/03/24	1	70.40	3	70.70	70.30	-2	2,552	-0.08%
2023/03/23	0	0.00	4	71.10	71.00	-4	2,533	-0.16%
2023/03/22	0	0.00	1.1	70.97	70.50	-1.1	2,490	-0.04%
2023/03/21	0	0.00	2	70.95	70.60	-2	2,463	-0.08%
2023/03/20	0	0.00	18	70.32	70.40	-18	2,441	-0.74%
2023/03/17	0	0.00	1	70.00	70.00	-1	2,425	-0.04%
2023/03/16	0	0.00	15	68.81	68.80	-15	2,407	-0.62%
2023/03/15	0	0.00	1	69.70	68.80	-1	2,400	-0.04%
2023/03/14	1.1	69.18	0	0.00	69.20	1.1	2,382	0.05%
2023/03/13	1.1	69.66	2	70.20	70.30	-0.9	2,356	-0.04%
2023/03/09	3	70.80	4	70.85	70.90	-1	2,292	-0.04%
2023/03/08	4	70.28	2	70.40	70.40	2	2,200	0.09%
2023/03/07	0	0.00	4	70.05	70.50	-4	2,158	-0.19%
2023/03/06	6	69.80	3.5	70.03	70.20	2.5	2,104	0.12%
2023/03/03	6	68.98	11	68.92	69.00	-5	2,012	-0.25%
2023/03/02	0	0.00	10	68.60	69.00	-10	1,967	-0.51%
2023/03/01	2.5	68.28	19	68.47	69.00	-16.5	1,912	-0.86%
2023/02/24	1	67.70	6	67.17	67.30	-5	1,805	-0.28%
2023/02/23	0	0.00	7	66.94	67.10	-7	1,761	-0.40%
2023/02/22	0	0.00	13	65.86	66.00	-13	1,712	-0.76%
2023/02/21	2	65.30	3	65.00	65.30	-1	1,673	-0.06%
2023/02/20	0	0.00	2	64.40	64.50	-2	1,736	-0.12%
2023/02/14	1	63.50	0	0.00	64.40	1	1,806	0.06%
2023/02/08	0	0.00	7	64.16	64.30	-7	1,849	-0.38%
2023/02/06	0	0.00	1	63.00	63.40	-1	1,766	-0.06%
2023/02/03	3	62.77	18	62.89	63.30	-15	1,753	-0.86%
2023/02/02	1	61.50	0	0.00	61.80	1	1,701	0.06%
2023/02/01	0	0.00	1	60.80	60.50	-1	1,692	-0.06%
2023/01/12	0	0.00	10	61.40	61.00	-10	1,670	-0.60%
2023/01/11	0	0.00	1	60.60	60.60	-1	1,673	-0.06%
2022/12/30	0	0.00	1	59.30	57.40	-1	1,723	-0.06%
2022/12/29	0	0.00	9	59.10	58.90	-9	1,700	-0.53%
2022/12/23	1	57.50	0	0.00	58.60	1	1,710	0.06%
2022/12/21	3	58.00	0	0.00	57.70	3	1,749	0.17%
2022/12/19	0	0.00	4	59.35	59.40	-4	1,761	-0.23%
2022/12/16	0	58.40	0	0.00	59.40	0	1,746	0.00%
2022/12/15	0	0.00	7	58.83	59.10	-7	1,735	-0.40%
2022/12/14	0	0.00	2	59.00	59.00	-2	1,741	-0.11%
2022/12/07	1	58.50	0	0.00	58.50	1	1,892	0.05%
2022/12/06	3	58.70	0	0.00	59.00	3	1,892	0.16%
2022/12/02	0	0.00	1	59.50	59.40	-1	1,936	-0.05%
2022/12/01	0	0.00	1	58.80	58.90	-1	1,927	-0.05%
2022/11/30	1	58.00	0	0.00	58.20	1	1,932	0.05%
2022/11/28	1	58.10	2	58.20	57.70	-1	1,936	-0.05%
2022/11/25	2	58.35	0	0.00	58.00	2	1,946	0.10%
2022/11/22	0	0.00	1	58.20	58.80	-1	1,961	-0.05%
2022/11/18	1	59.00	0	0.00	58.90	1	1,973	0.05%
2022/11/16	0	0.00	2	59.55	59.50	-2	1,979	-0.10%
2022/11/15	1	58.10	5	58.10	58.20	-4	1,910	-0.21%
2022/11/14	3	57.73	5	57.76	57.70	-2	1,904	-0.10%
2022/11/11	0	0.00	1	57.50	57.50	-1	1,891	-0.05%
2022/11/09	0	0.00	2	57.20	57.20	-2	1,877	-0.11%
2022/11/08	5	55.70	2	56.35	55.70	3	1,849	0.16%
2022/11/07	1	56.10	9	55.44	56.20	-8	1,884	-0.42%
2022/11/04	1	54.80	1	54.80	54.60	0	1,874	0.00%
2022/11/03	1	54.30	0	0.00	54.90	1	1,904	0.05%
2022/11/02	0	0.00	1	54.80	54.80	-1	1,931	-0.05%
2022/10/31	0	0.00	32	54.35	54.40	-32	1,998	-1.60%
2022/10/28	0	0.00	0.1	52.70	52.60	-0.1	1,993	-0.01%
2022/10/27	1	53.60	1	53.70	53.90	0	1,971	0.00%
2022/10/26	1	52.80	0	0.00	52.90	1	2,006	0.05%
2022/10/25	10	53.47	0	0.00	52.80	10	2,055	0.49%
2022/10/21	0	0.00	1	53.70	53.30	-1	2,057	-0.05%
2022/10/20	1	53.10	1	53.40	53.30	0	2,086	0.00%
2022/10/19	0	0.00	1	53.80	53.10	-1	2,109	-0.05%
2022/10/18	1	53.30	3	53.40	53.70	-2	2,116	-0.09%
2022/10/17	1	50.00	8	51.20	51.80	-7	2,148	-0.33%
2022/10/14	0	0.00	1	50.30	50.30	-1	2,213	-0.05%
2022/10/13	2.1	49.82	0	0.00	49.45	2.1	2,365	0.09%
2022/10/11	1	51.00	0	0.00	50.20	1	2,558	0.04%
2022/10/05	0	0.00	0.4	52.34	51.90	-0.4	2,695	-0.01%
2022/10/04	0	0.00	1	51.20	51.40	-1	2,727	-0.04%
2022/09/30	1	50.00	2	50.40	50.50	-1	2,808	-0.04%
2022/09/29	1	50.40	1	51.90	51.30	0	2,848	0.00%
2022/09/28	10.1	50.00	0	0.00	50.00	10.1	2,880	0.35%
2022/09/27	3	51.10	0	0.00	51.10	3	2,891	0.10%
2022/09/26	3.1	51.37	0	0.00	51.30	3.1	2,911	0.10%
2022/09/23	2	52.80	10	52.96	52.70	-8	2,939	-0.27%
2022/09/22	4.1	52.90	0	0.00	53.20	4.1	2,997	0.14%
2022/09/21	2.1	53.65	0	0.00	53.50	2.1	3,019	0.07%
2022/09/20	4	53.75	5	53.70	53.80	-1	3,052	-0.03%
2022/09/19	9.2	53.90	0	0.00	53.90	9.2	3,051	0.30%
2022/09/16	1.1	54.92	0	0.00	54.90	1.1	3,033	0.03%
2022/09/15	1	55.80	7	55.96	55.80	-6	3,053	-0.20%
2022/09/14	1	55.00	0	0.00	55.60	1	3,106	0.03%
2022/09/13	0	0.00	1	56.70	56.20	-1	3,116	-0.03%
2022/09/12	0	0.00	0.2	56.55	56.40	-0.2	3,150	0.00%
2022/09/08	0	0.00	1	56.80	56.80	-1	3,244	-0.03%
2022/09/07	0.1	54.70	5	54.50	54.50	-5	3,246	-0.15%
2022/09/06	4.1	55.13	0	0.00	55.10	4.1	3,244	0.12%
2022/09/05	1.1	55.62	0	0.00	55.60	1.1	3,238	0.03%
2022/09/02	0	0.00	9	56.28	56.20	-9	3,258	-0.28%
2022/08/26	1	57.50	51	57.50	57.70	-50	3,294	-1.52%
2022/08/25	2	56.90	6	56.93	57.20	-4	3,293	-0.12%
2022/08/23	4	56.58	0	0.00	56.50	4	3,308	0.12%
2022/08/22	0	0.00	0.1	57.30	57.00	-0.1	3,307	0.00%
2022/08/19	0	0.00	1	57.20	57.30	-1	3,297	-0.03%
2022/08/17	2.1	57.19	0	0.00	56.70	2.1	3,312	0.06%
2022/08/16	11	56.50	0	0.00	56.50	11	3,288	0.33%
2022/08/12	5	56.20	0	0.00	56.20	5	3,247	0.15%
2022/08/11	0	0.00	4	55.55	55.40	-4	3,211	-0.12%
2022/08/10	2	55.30	2	55.25	55.10	0	3,237	0.00%
2022/08/09	2	55.20	1	55.40	55.90	1	3,244	0.03%
2022/08/08	11	54.94	5	54.90	55.70	6	3,223	0.19%
2022/08/03	3	54.10	1	54.40	54.40	2	3,149	0.06%
2022/08/02	2	54.55	0	0.00	54.50	2	3,149	0.06%
2022/08/01	4	55.10	4	55.50	55.60	0	3,115	0.00%
2022/07/29	1	54.70	0	0.00	54.70	1	3,092	0.03%
2022/07/28	0	0.00	4	54.20	54.10	-4	3,111	-0.13%
2022/07/27	5	54.24	0	0.00	54.10	5	3,122	0.16%
2022/07/26	1	54.50	1	54.40	54.30	0	3,109	0.00%
2022/07/25	3	55.13	4	55.35	55.40	-1	3,111	-0.03%
2022/07/22	4	55.08	2	54.60	55.80	2	3,117	0.06%
2022/07/21	5	54.30	3	54.87	55.20	2	3,108	0.06%
2022/07/20	14	54.18	5	54.44	54.90	9	3,053	0.29%
2022/07/19	8	59.63	7	59.69	59.90	1	2,925	0.03%
2022/07/18	1	59.10	339	59.10	59.80	-338	2,812	-12.02%	大賣/鉅額交易
2022/07/15	4	56.78	1	57.50	57.60	3	2,749	0.11%
2022/07/14	4	55.38	0	0.00	56.00	4	2,729	0.15%
2022/07/13	9	55.73	55	56.06	55.20	-46	2,705	-1.70%
2022/07/12	1	55.50	1	55.20	55.20	0	2,735	0.00%
2022/07/11	1	56.50	0	0.00	57.00	1	2,713	0.04%
2022/07/08	0	0.00	3	57.10	57.60	-3	2,699	-0.11%
2022/07/07	5	54.00	20	55.80	56.00	-15	2,654	-0.57%
2022/07/06	6	55.00	0	0.00	54.60	6	2,617	0.23%
2022/07/04	6	56.73	0	0.00	56.60	6	2,620	0.23%
2022/07/01	4	58.33	10	59.00	57.50	-6	2,655	-0.23%
2022/06/30	2	60.30	2	60.70	59.30	0	2,660	0.00%
2022/06/29	1	62.10	0	0.00	61.80	1	2,613	0.04%
2022/06/28	5	63.20	0	0.00	63.30	5	2,601	0.19%
2022/06/27	0	0.00	4	64.70	64.60	-4	2,607	-0.15%
2022/06/23	0	0.00	1	63.70	64.40	-1	2,603	-0.04%
2022/06/22	10	65.08	20	65.50	64.80	-10	2,584	-0.39%
2022/06/21	3	66.20	0	0.00	66.70	3	2,545	0.12%
2022/06/20	10	66.27	0	0.00	66.00	10	2,607	0.38%
2022/06/17	4	66.35	1	66.60	68.30	3	2,609	0.11%
2022/06/16	13	67.62	0	0.00	67.50	13	2,543	0.51%
2022/06/13	3	68.10	0	0.00	68.10	3	2,668	0.11%
2022/06/09	0	0.00	25	69.80	69.70	-25	2,752	-0.91%
2022/06/08	0.1	70.10	0	0.00	69.80	0.1	2,781	0.00%
2022/06/07	0	0.00	100	70.00	70.10	-100	3,013	-3.32%
2022/06/06	0.2	69.60	0	0.00	69.60	0.2	3,113	0.01%
2022/06/02	2.1	69.50	15	69.80	69.50	-12.9	3,173	-0.41%
2022/06/01	0	0.00	20	69.40	69.50	-20	3,312	-0.60%
2022/05/31	1	69.00	0.1	69.20	69.40	1	3,431	0.03%
2022/05/30	1	68.90	0.1	69.00	69.10	0.9	3,610	0.02%
2022/05/27	20.3	68.01	7	68.44	68.30	13.3	3,696	0.36%
2022/05/26	2	67.80	0	0.00	67.80	2	3,956	0.05%
2022/05/24	2	68.40	0	0.00	68.20	2	4,161	0.05%
2022/05/20	0.2	69.05	2	69.10	69.20	-1.8	4,213	-0.04%
2022/05/19	0	0.00	1	69.30	69.10	-1	4,244	-0.02%
2022/05/18	1.2	69.78	2	70.10	69.60	-0.8	4,247	-0.02%
2022/05/17	0.1	68.35	0	0.00	69.10	0.1	4,244	0.00%
2022/05/09	5.1	67.80	2	67.70	67.50	3.1	4,427	0.07%
2022/05/05	2	68.10	0	0.00	68.10	2	4,489	0.04%
2022/04/28	5	67.80	0	0.00	67.50	5	4,708	0.11%
2022/04/27	1	66.10	0	0.00	66.20	1	4,755	0.02%
2022/04/26	0	0.00	7	67.03	67.10	-7	4,793	-0.15%
2022/04/25	1	67.30	0	0.00	67.50	1	4,996	0.02%
2022/04/22	0	0.00	2	68.80	68.90	-2	5,101	-0.04%
2022/04/21	1	68.80	1	68.80	68.70	0	5,231	0.00%
2022/04/20	0	0.00	2	68.95	68.40	-2	5,576	-0.04%
2022/04/19	20	68.50	0	0.00	68.60	20	5,707	0.35%
2022/04/18	25	68.85	77	68.86	68.70	-52	5,891	-0.88%
2022/04/15	21	66.60	0	0.00	67.20	21	5,900	0.36%
2022/04/12	2	66.60	1	66.20	66.40	1	6,020	0.02%
2022/04/11	1	66.40	5	67.00	66.50	-4	6,035	-0.07%
2022/04/08	1	67.00	0	0.00	67.50	1	6,020	0.02%
2022/04/07	26	68.27	1	67.40	67.20	25	6,010	0.42%
2022/04/01	11	69.11	50	68.51	69.40	-39	5,996	-0.65%
2022/03/31	3	69.03	0	0.00	69.10	3	6,024	0.05%
2022/03/30	1	69.60	10	70.00	69.40	-9	6,038	-0.15%
2022/03/28	0	0.00	42	69.91	70.10	-42	6,014	-0.70%
2022/03/25	15	71.13	62	70.42	70.60	-47	6,012	-0.78%
2022/03/23	28	71.60	29	71.70	71.20	-1	6,099	-0.02%
2022/03/22	10	71.80	0	0.00	71.90	10	6,060	0.17%
2022/03/21	1	71.40	0	0.00	71.30	1	6,057	0.02%
2022/03/18	10	71.80	2	71.55	71.80	8	6,091	0.13%
2022/03/17	20	70.15	0	0.00	70.90	20	6,092	0.33%
2022/03/16	3	69.37	0	0.00	69.10	3	6,106	0.05%
2022/03/15	4	69.40	0	0.00	69.50	4	6,110	0.07%
2022/03/14	0	0.00	8	71.08	71.00	-8	6,116	-0.13%
2022/03/10	3	71.93	5	71.52	71.20	-2	6,140	-0.03%
2022/03/09	0	0.00	3	71.23	71.60	-3	5,957	-0.05%
2022/03/08	2	68.80	0	0.00	68.90	2	5,926	0.03%
2022/03/07	11	70.05	8	69.14	69.10	3	5,954	0.05%
2022/03/04	1	72.10	12	71.67	71.10	-11	5,901	-0.19%
2022/03/03	13	73.14	5	72.60	72.60	8	5,821	0.14%
2022/03/02	0	71.00	1.1	70.99	70.90	-1.1	5,710	-0.02%
2022/03/01	4.1	71.08	21.5	71.12	71.00	-17.4	5,644	-0.31%
2022/02/25	0	0.00	2	68.80	68.90	-2	5,436	-0.04%
2022/02/24	1	67.80	3	67.00	66.80	-2	5,384	-0.04%
2022/02/23	0	0.00	1	68.80	68.70	-1	5,384	-0.02%
2022/02/22	1	68.20	0	0.00	68.30	1	5,427	0.02%
2022/02/21	2	69.45	4	69.23	69.50	-2	5,524	-0.04%
2022/02/18	1	68.80	0	0.00	68.90	1	5,625	0.02%
2022/02/17	3	68.23	3	68.60	68.80	0	5,766	0.00%
2022/02/16	0	0.00	1	68.70	68.00	-1	5,908	-0.02%
2022/02/15	3	68.13	0	0.00	67.90	3	5,989	0.05%
2022/02/14	8	68.15	2	68.05	68.10	6	6,058	0.10%
2022/02/11	2	69.20	0	69.50	69.30	2	6,065	0.03%
2022/02/10	3	69.47	0	0.00	69.70	3	6,133	0.05%
2022/02/09	1	69.30	1	69.20	69.00	0	6,181	0.00%
2022/02/08	0	0.00	1	68.90	68.90	-1	6,192	-0.02%
2022/02/07	0	0.00	3.1	68.60	67.80	-3.1	6,251	-0.05%
2022/01/26	1.2	68.24	2.2	68.22	67.90	-1.1	6,270	-0.02%
2022/01/25	0.2	68.60	1,352	68.51	68.00	-1,351.8	6,349	-21.29%	大賣/鉅額交易
2022/01/24	4	67.98	5	68.52	68.70	-1	6,324	-0.02%
2022/01/21	2	69.20	385	69.00	69.00	-383	6,414	-5.97%	大賣/鉅額交易
2022/01/20	3	69.00	583	69.32	70.00	-580	6,570	-8.83%	大賣/鉅額交易
2022/01/19	479	69.25	490	70.07	69.10	-11	6,547	-0.17%	大買/大賣/
2022/01/18	405	69.56	570	70.10	70.00	-165	6,512	-2.53%	大買/大賣/鉅額交易
2022/01/17	0	0.00	26	69.61	69.80	-26	6,332	-0.41%
2022/01/14	4	67.75	135	67.91	68.20	-131	6,251	-2.10%	大賣/鉅額交易
2022/01/13	7	68.77	7	69.10	69.00	0	6,178	0.00%
2022/01/12	13	67.90	5	67.90	68.00	8	5,884	0.14%
2022/01/11	25	67.89	28	67.81	67.90	-3	5,789	-0.05%
2022/01/10	0	0.00	3	66.47	67.20	-3	5,604	-0.05%
2022/01/07	2	66.10	31	66.22	66.40	-29	5,575	-0.52%
2022/01/06	31	66.56	0	0.00	66.90	31	5,563	0.56%
2022/01/05	1	66.50	7	66.59	66.50	-6	5,612	-0.11%
2022/01/04	3	66.70	4	66.75	66.50	-1	5,711	-0.02%
2022/01/03	1	66.80	10	67.20	66.80	-9	5,891	-0.15%
2021/12/29	3	67.13	8	67.05	66.40	-5	5,926	-0.08%
2021/12/28	1	67.00	6	67.30	66.90	-5	5,968	-0.08%
2021/12/27	603	66.79	0	0.00	67.10	603	6,008	10.04%	大買/鉅額交易
2021/12/24	122	66.10	76	66.00	66.10	46	6,032	0.76%	大買/
2021/12/23	200	65.95	0	0.00	66.00	200	6,077	3.29%	大買/鉅額交易
2021/12/22	1	65.60	6	65.42	65.50	-5	6,209	-0.08%
2021/12/21	0	0.00	13	65.15	65.40	-13	6,223	-0.21%
2021/12/20	0	0.00	5	64.85	64.90	-5	6,219	-0.08%
2021/12/17	18	65.08	1	65.45	65.10	17	6,237	0.27%
2021/12/15	17	65.49	0	0.00	65.30	17	6,181	0.28%
2021/12/14	7	65.94	2	66.10	65.70	5	6,194	0.08%
2021/12/13	0	0.00	9	66.72	66.70	-9	6,159	-0.15%
2021/12/10	4	66.00	30	66.78	66.90	-26	6,196	-0.42%
2021/12/09	6	66.28	0	0.00	66.30	6	6,246	0.10%
2021/12/08	23	67.27	4	67.20	66.80	19	6,222	0.31%
2021/12/07	6	67.55	0	0.00	67.10	6	6,240	0.10%
2021/12/06	1	67.50	2	67.50	67.50	-1	6,299	-0.02%
2021/12/03	5	67.72	0	0.00	67.60	5	6,489	0.08%
2021/12/02	2	67.50	0	0.00	67.80	2	6,877	0.03%
2021/12/01	68	67.80	2.1	67.31	67.90	66	8,230	0.80%
2021/11/30	2	67.05	4	67.48	67.00	-2	8,300	-0.02%
2021/11/29	2	65.45	3	66.63	66.60	-1	8,409	-0.01%
2021/11/26	4	66.28	2	66.55	66.20	2	8,647	0.02%
2021/11/25	2	67.25	6	67.60	67.20	-4	8,665	-0.05%
2021/11/24	14	67.24	2	67.10	67.30	12	8,766	0.14%
2021/11/23	5	67.66	4	67.63	67.60	1	8,957	0.01%
2021/11/22	6	67.97	58	67.93	68.30	-52	8,989	-0.58%
2021/11/19	5	67.38	13	67.42	67.30	-8	9,026	-0.09%
2021/11/18	8	67.29	22	67.29	67.20	-14	9,051	-0.15%
2021/11/17	15.1	66.44	1	66.50	66.90	14.1	8,947	0.16%
2021/11/16	11	67.03	3	67.07	66.80	8	8,857	0.09%
2021/11/15	17	68.26	5.2	67.67	68.20	11.8	8,763	0.13%
2021/11/12	1	66.00	7	66.47	66.70	-6	8,674	-0.07%
2021/11/11	2	65.40	1,575	65.03	64.90	-1,573	8,625	-18.24%	大賣/鉅額交易
2021/11/10	23	65.83	0	0.00	66.00	23	8,639	0.27%
2021/11/09	13	66.75	8	66.33	66.00	5	8,759	0.06%
2021/11/08	1	65.90	17	65.96	65.90	-16	8,730	-0.18%
2021/11/05	10	65.70	1	65.60	65.80	9	8,761	0.10%
2021/11/04	10	65.46	5	65.80	65.20	5	8,919	0.06%
2021/11/03	16	64.54	26	65.08	65.20	-10	9,095	-0.11%
2021/11/02	14	64.00	27	65.07	63.60	-13	9,371	-0.14%
2021/11/01	6	65.17	0	0.00	65.10	6	9,820	0.06%
2021/10/29	17	64.55	101	64.51	64.30	-84	10,157	-0.83%	大賣/
2021/10/28	157	65.26	488	65.04	65.20	-331	10,080	-3.28%	大買/大賣/鉅額交易
2021/10/27	2	64.45	6	64.00	64.50	-4	9,998	-0.04%
2021/10/26	5	63.70	5	63.54	63.20	0	10,238	0.00%
2021/10/25	4	63.00	0	0.00	63.10	4	10,223	0.04%
2021/10/22	705	62.92	1	63.10	63.40	704	10,272	6.85%	大買/鉅額交易
2021/10/21	8	62.15	51	62.70	62.00	-43	10,391	-0.41%
2021/10/20	2	62.50	2	62.70	62.50	0	10,371	0.00%
2021/10/19	5	62.48	6	62.53	62.60	-1	10,431	-0.01%
2021/10/18	12	62.12	1	61.40	61.60	11	10,449	0.11%
2021/10/15	3	62.43	2	62.35	62.10	1	10,594	0.01%
2021/10/14	5	61.18	11	60.89	61.10	-6	10,699	-0.06%
2021/10/13	2	61.10	340	61.42	61.00	-338	10,799	-3.13%	大賣/鉅額交易
2021/10/12	10	62.16	13	62.06	62.00	-3	10,866	-0.03%
2021/10/08	39.1	64.05	5	64.26	63.30	34.1	11,163	0.31%
2021/10/07	1	66.30	4	66.03	65.90	-3	11,005	-0.03%
2021/10/06	5	64.84	10	65.40	64.60	-5	11,053	-0.05%
2021/10/05	15.2	65.50	39	64.80	65.40	-23.9	11,117	-0.21%
2021/10/04	20	65.47	67	65.34	65.00	-47	11,081	-0.42%
2021/10/01	6	67.00	2	67.50	67.30	4	11,063	0.04%
2021/09/30	7	67.56	19	68.01	67.50	-12	11,044	-0.11%
2021/09/29	18.1	67.57	3.5	68.36	67.20	14.6	11,088	0.13%
2021/09/28	4	70.05	6	70.18	70.10	-2	10,983	-0.02%
2021/09/27	4	71.23	13	71.48	70.80	-9	10,972	-0.08%
2021/09/24	4	71.35	67	71.45	71.40	-63	10,977	-0.57%
2021/09/23	412	71.40	10	71.50	71.00	402	10,987	3.66%	大買/鉅額交易
2021/09/22	29	70.05	0	0.00	70.50	29	11,005	0.26%
2021/09/17	39	71.33	0	0.00	71.60	39	11,223	0.35%
2021/09/16	2	72.00	1	71.80	71.80	1	11,224	0.01%
2021/09/15	37	71.95	28	72.01	71.80	9	11,200	0.08%
2021/09/14	532	73.14	3	72.80	72.70	529	11,146	4.75%	大買/鉅額交易
2021/09/13	9	73.77	0	0.00	73.70	9	11,062	0.08%
2021/09/10	18	74.29	449	74.02	74.50	-431	11,038	-3.90%	大賣/鉅額交易
2021/09/09	59	73.61	145	74.15	73.50	-86	10,992	-0.78%	大賣/
2021/09/08	740.5	73.38	191	74.33	73.30	549.5	10,921	5.03%	大買/大賣/鉅額交易
2021/09/07	269	74.62	23	74.80	74.40	246	10,732	2.29%	大買/鉅額交易
2021/09/06	2,320	82.27	3,160.2	85.77	78.00	-840.2	10,307	-8.15%	大買/大賣/鉅額交易
2021/09/03	701	80.58	75	79.78	81.10	626	8,879	7.05%	大買/鉅額交易
2021/09/02	1,035	79.43	59	79.46	79.40	976	8,739	11.17%	大買/鉅額交易
2021/09/01	1,750	77.86	1,091.2	76.97	80.40	658.8	8,616	7.65%	大買/大賣/鉅額交易
2021/08/31	8	76.71	573	76.93	77.10	-565	8,442	-6.69%	大賣/鉅額交易
2021/08/30	562	76.81	87	76.70	77.00	475	8,363	5.68%	大買/鉅額交易
2021/08/27	2,835.2	74.80	708	75.12	75.80	2,127.2	8,235	25.83%	大買/大賣/鉅額交易
2021/08/26	201	73.65	6	73.03	73.70	195	8,014	2.43%	大買/鉅額交易
2021/08/25	1	72.80	4	72.60	72.50	-3	7,914	-0.04%
2021/08/24	142	73.84	2.2	73.62	73.60	139.8	7,814	1.79%	大買/鉅額交易
2021/08/23	4.2	74.12	0	0.00	74.50	4.2	7,774	0.05%
2021/08/20	3	73.23	9	73.23	73.20	-6	7,784	-0.08%
2021/08/19	5	74.18	11	74.14	73.10	-6	7,799	-0.08%
2021/08/18	3	73.03	6	73.60	75.00	-3	7,769	-0.04%
2021/08/17	3	73.23	0	0.00	73.60	3	7,721	0.04%
2021/08/16	3	72.87	1	74.50	73.90	2	7,666	0.03%
2021/08/13	12	74.67	100	74.05	73.60	-88	7,604	-1.16%
2021/08/11	5	75.80	105	77.34	76.10	-100	7,479	-1.34%	大賣/
2021/08/10	102	78.46	1.3	77.85	77.60	100.7	7,395	1.36%	大買/
2021/08/09	4.1	78.79	107	79.76	78.40	-102.9	7,253	-1.42%	大賣/鉅額交易
2021/08/06	11.2	80.33	43	81.18	80.90	-31.9	7,024	-0.45%
2021/08/05	32	80.48	35	80.90	80.20	-3	6,752	-0.04%
2021/08/04	5	78.36	438.2	77.95	79.30	-433.2	6,309	-6.87%	大賣/鉅額交易
2021/08/03	102.2	75.89	275	75.50	76.00	-172.8	6,020	-2.87%	大買/大賣/鉅額交易
2021/08/02	7	75.67	67	75.41	75.30	-60	5,948	-1.01%
2021/07/30	3	74.80	884	74.43	75.00	-881	5,915	-14.89%	大賣/鉅額交易
2021/07/29	0	0.00	1	72.60	72.70	-1	5,731	-0.02%
2021/07/28	3	71.13	15	71.29	71.40	-12	5,731	-0.21%
2021/07/27	66	73.83	911	73.87	73.30	-845	5,775	-14.63%	大賣/鉅額交易
2021/07/26	5	72.94	22	72.82	72.90	-17	5,705	-0.30%
2021/07/23	1	72.50	8	73.09	72.10	-7	5,714	-0.12%
2021/07/22	2	71.60	18	71.34	71.40	-16	5,670	-0.28%
2021/07/21	12.1	70.26	8	69.80	69.70	4.1	5,620	0.07%
2021/07/20	30.1	74.99	7	74.69	74.30	23.1	5,503	0.42%
2021/07/19	24	76.78	4	76.75	76.70	20	5,366	0.37%
2021/07/16	229.1	77.14	350	77.68	77.70	-121	5,334	-2.27%	大買/大賣/鉅額交易
2021/07/15	2,481	77.10	43	77.17	77.20	2,438	5,233	46.59%	大買/鉅額交易
2021/07/14	0	0.00	3	74.60	74.40	-3	4,848	-0.06%
2021/07/13	5	74.58	1	74.90	73.90	4	4,873	0.08%
2021/07/12	301	74.43	2	73.40	74.70	299	4,849	6.17%	大買/鉅額交易
2021/07/09	1	73.80	2	73.40	72.90	-1	4,783	-0.02%
2021/07/08	4	73.73	10	73.70	73.80	-6	4,827	-0.12%
2021/07/05	1	72.40	0	0.00	72.50	1	4,784	0.02%
2021/07/02	0	0.00	1	71.40	71.50	-1	4,789	-0.02%
2021/06/29	2	71.90	2	71.80	71.90	0	4,933	0.00%
2021/06/28	6	71.80	6	72.63	72.80	0	4,940	0.00%
2021/06/25	3	70.20	0	0.00	70.20	3	4,782	0.06%
2021/06/24	1	69.60	1	69.80	70.00	0	4,811	0.00%
2021/06/23	5	69.72	2	69.75	69.60	3	4,879	0.06%
2021/06/22	2	69.50	0	0.00	69.60	2	4,933	0.04%
2021/06/21	2	68.55	0	0.00	69.10	2	4,978	0.04%
2021/06/18	11	69.91	1	70.10	69.00	10	5,103	0.20%
2021/06/16	1	69.60	0	0.00	70.00	1	5,570	0.02%
2021/06/15	2	70.25	0	0.00	70.20	2	5,934	0.03%
2021/06/11	0	0.00	1	70.40	70.30	-1	5,983	-0.02%
2021/06/10	0	0.00	3	70.30	70.50	-3	6,026	-0.05%
2021/06/09	4	69.43	0	0.00	69.20	4	6,028	0.07%
2021/06/08	8	70.45	8	70.34	70.80	0	6,018	0.00%
2021/06/04	1	67.80	1	68.00	68.40	0	6,017	0.00%
2021/06/03	2	68.40	0	0.00	68.30	2	6,179	0.03%
2021/06/02	3	67.90	13.1	67.62	68.20	-10.1	6,293	-0.16%
2021/06/01	2	68.10	28	68.17	68.20	-26	6,438	-0.40%
2021/05/28	38	67.15	3	68.07	68.20	35	6,787	0.52%
2021/05/27	1	66.70	0	0.00	66.00	1	6,957	0.01%
2021/05/26	3	66.90	1	67.30	67.30	2	6,957	0.03%
2021/05/25	1.1	66.72	2	66.95	66.90	-0.9	7,011	-0.01%
2021/05/24	0	0.00	2	64.50	65.10	-2	7,036	-0.03%
2021/05/21	2	64.45	0	0.00	64.50	2	7,126	0.03%
2021/05/20	5	65.00	0	0.00	64.40	5	7,215	0.07%
2021/05/19	1	66.20	2	65.75	66.60	-1	7,194	-0.01%
2021/05/18	3	65.13	1	63.50	66.50	2	7,226	0.03%
2021/05/17	7	63.40	1	64.20	62.80	6	7,313	0.08%
2021/05/13	4	64.60	5	64.16	65.20	-1	7,294	-0.01%
2021/05/12	3	64.40	0	0.00	64.50	3	7,288	0.04%
2021/05/11	4	67.78	5	68.70	67.10	-1	7,276	-0.01%
2021/05/10	1	71.00	1	70.80	71.00	0	7,238	0.00%
2021/05/07	17	70.66	1	70.80	71.00	16	7,429	0.22%
2021/05/06	10	72.47	0	0.00	70.60	10	7,469	0.13%
2021/05/05	2	71.00	0	0.00	70.40	2	7,787	0.03%
2021/05/04	11	71.13	4	71.50	71.60	7	7,862	0.09%
2021/05/03	4	74.40	2	74.90	73.90	2	7,892	0.03%
2021/04/29	3	77.67	3	77.60	77.40	0	7,910	0.00%
2021/04/28	2	77.80	1	76.80	78.20	1	7,975	0.01%
2021/04/27	0	0.00	10	77.00	76.90	-10	8,214	-0.12%
2021/04/26	10	76.50	4	76.88	76.90	6	8,350	0.07%
2021/04/23	1	74.80	1	76.00	76.00	0	8,475	0.00%
2021/04/22	3	76.77	2	75.70	75.20	1	8,655	0.01%
2021/04/21	0	0.00	4	77.73	77.50	-4	8,814	-0.05%
2021/04/20	4	77.08	1	77.20	76.60	3	8,958	0.03%
2021/04/19	2	77.40	0	0.00	77.10	2	9,392	0.02%
2021/04/16	4	77.65	5	78.04	77.90	-1	9,443	-0.01%
2021/04/15	1	76.30	1	76.30	76.50	0	9,484	0.00%
2021/04/14	4	74.83	12	75.19	75.30	-8	9,628	-0.08%
2021/04/13	6	76.68	0	0.00	76.40	6	9,586	0.06%
2021/04/12	42	78.31	2	78.85	77.50	40	9,552	0.42%
2021/04/09	2	77.70	13	77.92	78.00	-11	9,547	-0.12%
2021/04/08	4	77.68	5	77.82	77.60	-1	9,492	-0.01%
2021/04/07	6	77.50	5	78.00	77.80	1	9,452	0.01%
2021/04/06	15	79.35	11	79.04	79.00	4	9,396	0.04%
2021/04/01	3	77.77	3	77.67	78.00	0	9,316	0.00%
2021/03/31	4	77.93	15.2	78.04	77.70	-11.2	9,285	-0.12%
2021/03/30	14	77.52	42	77.36	77.80	-28	9,223	-0.30%
2021/03/29	6	76.98	7	77.39	76.70	-1	9,172	-0.01%
2021/03/26	7	76.50	3	76.87	76.70	4	9,239	0.04%
2021/03/25	2	75.90	2	76.00	76.10	0	9,189	0.00%
2021/03/24	15	75.70	1	76.40	75.50	14	9,144	0.15%
2021/03/23	2	75.05	12	75.72	75.80	-10	9,116	-0.11%
2021/03/22	8	74.88	15	74.87	74.70	-7	9,009	-0.08%
2021/03/19	76	77.07	75	76.22	76.00	1	8,985	0.01%
2021/03/18	11.2	77.13	20	77.16	77.90	-8.8	8,602	-0.10%
2021/03/17	10	74.00	0	0.00	73.50	10	8,297	0.12%
2021/03/16	2	73.35	0	0.00	73.70	2	8,465	0.02%
2021/03/15	2	72.50	0	0.00	73.60	2	8,607	0.02%
2021/03/12	2	72.70	0	0.00	72.70	2	8,634	0.02%
2021/03/11	2	72.95	3	72.67	73.10	-1	8,692	-0.01%
2021/03/10	0	0.00	1	71.90	71.70	-1	8,969	-0.01%
2021/03/09	13	70.79	1	70.40	71.40	12	8,988	0.13%
2021/03/08	7	71.89	0	0.00	72.20	7	8,885	0.08%
2021/03/05	9	73.31	5	73.80	72.70	4	8,795	0.05%
2021/03/04	2	73.80	0	0.00	74.10	2	8,709	0.02%
2021/03/03	17	74.90	5	75.58	75.10	12	8,584	0.14%
2021/03/02	0	0.00	7	75.71	75.50	-7	8,370	-0.08%
2021/02/26	1	74.30	1	74.20	74.10	0	8,284	0.00%
2021/02/25	3	74.10	0	0.00	74.50	3	8,286	0.04%
2021/02/24	4	74.38	2	74.50	74.40	2	8,260	0.02%
2021/02/23	32	74.54	1	74.30	74.40	31	8,214	0.38%
2021/02/22	2	74.55	5	74.76	75.50	-3	8,142	-0.04%
2021/02/19	0	0.00	11	73.15	73.20	-11	8,051	-0.14%
2021/02/18	4	73.53	2	73.90	73.90	2	8,059	0.02%
2021/02/17	21	74.02	3	73.73	73.50	18	8,050	0.22%
2021/02/05	3	71.50	0	0.00	71.30	3	7,963	0.04%
2021/02/04	1	70.20	0	0.00	70.30	1	8,045	0.01%
2021/02/03	3	71.50	0	0.00	71.20	3	8,085	0.04%
2021/02/02	3	70.90	1	72.30	72.40	2	8,171	0.02%
2021/02/01	3	69.00	0	0.00	69.50	3	8,259	0.04%
2021/01/29	2	70.45	74	71.10	69.20	-72	8,380	-0.86%
2021/01/28	2	72.95	0	0.00	72.50	2	8,195	0.02%
2021/01/27	80.2	77.75	21	78.03	75.70	59.2	8,077	0.73%
2021/01/26	11	75.77	11	75.51	75.70	0	7,652	0.00%
2021/01/25	9	75.77	28	75.11	75.70	-19	7,537	-0.25%
2021/01/22	1	75.00	2	74.95	75.40	-1	7,400	-0.01%
2021/01/21	32	75.20	12	74.98	74.40	20	7,308	0.27%
2021/01/20	4.3	75.76	7	75.59	73.70	-2.8	7,247	-0.04%
2021/01/19	1	74.20	13	74.90	74.50	-12	6,991	-0.17%
2021/01/18	21	74.61	19	74.41	73.90	2	6,871	0.03%
2021/01/15	21	74.29	1	74.00	74.50	20	6,733	0.30%
2021/01/14	5	73.32	21	72.57	73.80	-16	6,597	-0.24%
2021/01/13	29	72.36	191	71.99	72.10	-162	6,359	-2.55%	大賣/鉅額交易
2021/01/12	126.3	72.15	120	71.92	70.40	6.3	6,189	0.10%	大買/大賣/
2021/01/11	3.8	69.08	565	68.98	69.30	-561.2	5,733	-9.79%	大賣/鉅額交易
2021/01/08	2	68.45	6.6	68.17	68.20	-4.6	5,658	-0.08%
2021/01/07	6.5	67.88	23	67.68	68.00	-16.5	5,631	-0.29%
2021/01/06	14	66.54	17	67.24	66.30	-3	5,544	-0.05%
2021/01/05	0	0.00	5	67.18	67.40	-5	5,529	-0.09%
2021/01/04	4	66.90	44	67.08	67.40	-40	5,549	-0.72%
2020/12/31	2	66.00	10	66.07	66.40	-8	5,526	-0.14%
2020/12/29	2	66.05	0	0.00	65.80	2	5,641	0.04%
2020/12/28	5	66.30	4	66.40	66.40	1	5,700	0.02%
2020/12/25	0	0.00	2	66.20	66.20	-2	5,808	-0.03%
2020/12/24	6	65.93	0	0.00	65.70	6	5,943	0.10%
2020/12/23	6	65.82	6	66.50	65.70	0	6,053	0.00%
2020/12/22	10	67.08	1	67.40	66.30	9	6,265	0.14%
2020/12/21	0	0.00	3	66.13	66.50	-3	6,312	-0.05%
2020/12/18	79	65.16	0	0.00	65.00	79	6,562	1.20%
2020/12/17	81	65.70	5	65.94	65.40	76	6,740	1.13%
2020/12/16	102	66.57	0	0.00	66.20	102	6,843	1.49%	大買/鉅額交易
2020/12/15	10	65.74	6	65.53	65.30	4	6,937	0.06%
2020/12/14	7	66.93	0	0.00	66.90	7	7,196	0.10%
2020/12/11	8	67.76	10	67.40	67.40	-2	7,464	-0.03%
2020/12/10	11	68.85	2	68.70	68.70	9	7,457	0.12%
2020/12/09	16	67.65	14	68.17	69.00	2	7,231	0.03%
2020/12/08	0	0.00	5	66.00	66.20	-5	7,038	-0.07%
2020/12/07	4	67.45	15	66.88	66.60	-11	7,006	-0.16%
2020/12/04	513	67.98	18.3	67.56	67.40	494.7	6,886	7.18%	大買/鉅額交易
2020/12/03	8	66.05	12	65.99	66.20	-4	6,546	-0.06%
2020/12/02	5	65.40	10	65.30	65.80	-5	6,477	-0.08%
2020/12/01	11	64.22	11	64.52	65.20	0	6,433	0.00%
2020/11/30	3	64.87	23	64.80	64.30	-20	6,390	-0.31%
2020/11/27	6	64.73	4	64.80	64.70	2	6,320	0.03%
2020/11/26	3	65.13	4	64.95	65.00	-1	6,301	-0.02%
2020/11/25	9	66.36	8	66.63	65.40	1	6,267	0.02%
2020/11/24	7	65.76	2	65.80	65.80	5	6,159	0.08%
2020/11/23	4	65.53	1	65.90	65.50	3	6,145	0.05%
2020/11/20	31	64.70	0	0.00	64.90	31	6,156	0.50%
2020/11/19	0	0.00	10	64.40	64.50	-10	6,148	-0.16%
2020/11/18	1	65.30	3	64.97	64.90	-2	6,152	-0.03%
2020/11/17	1	65.00	6	65.33	65.30	-5	6,139	-0.08%
2020/11/16	1	64.70	0	0.00	64.70	1	6,165	0.02%
2020/11/12	4.3	65.64	8	65.71	65.60	-3.7	6,125	-0.06%
2020/11/11	1	65.30	22	65.09	65.00	-21	6,016	-0.35%
2020/11/10	5	64.60	719	64.48	64.90	-714	5,943	-12.01%	大賣/鉅額交易
2020/11/09	119	64.11	3	64.40	64.20	116	5,793	2.00%	大買/鉅額交易
2020/11/06	13	63.48	26	63.66	64.00	-13	5,608	-0.23%
2020/11/05	2	61.80	2	61.80	61.90	0	5,446	0.00%
2020/11/04	99	62.13	2	62.35	62.30	97	5,425	1.79%
2020/11/03	1	62.60	5	62.70	62.50	-4	5,420	-0.07%
2020/11/02	4	62.03	13	62.08	62.00	-9	5,444	-0.17%
2020/10/30	1	62.80	1	63.40	62.50	0	5,478	0.00%
2020/10/29	7	62.76	248	62.59	63.00	-241	5,497	-4.38%	大賣/鉅額交易
2020/10/28	10	63.10	13	63.11	62.90	-3	5,606	-0.05%
2020/10/27	0	0.00	19	62.33	62.90	-19	5,640	-0.34%
2020/10/26	16	61.78	12	62.15	61.80	4	5,717	0.07%
2020/10/23	1	62.50	20	62.74	62.80	-19	5,800	-0.33%
2020/10/22	0	0.00	4	62.28	62.80	-4	5,902	-0.07%
2020/10/21	5	61.84	3	62.00	61.50	2	5,936	0.03%
2020/10/20	1	61.70	15	61.80	61.70	-14	6,041	-0.23%
2020/10/19	6	61.77	5	61.80	61.50	1	6,278	0.02%
2020/10/16	2	61.20	8	61.03	61.00	-6	6,454	-0.09%
2020/10/15	3	61.00	16	60.80	60.60	-13	6,530	-0.20%
2020/10/14	4	61.50	2	61.45	61.20	2	6,619	0.03%
2020/10/13	6	62.17	0	0.00	62.40	6	6,640	0.09%
2020/10/12	540	62.38	17	62.82	62.60	523	6,671	7.84%	大買/鉅額交易
2020/10/08	3	62.10	0	0.00	61.90	3	6,657	0.05%
2020/10/06	4	62.60	1	63.10	62.60	3	6,690	0.04%
2020/10/05	10	63.40	2	62.45	63.50	8	6,769	0.12%
2020/09/30	5	64.40	23	63.79	63.40	-18	6,793	-0.26%
2020/09/29	22	63.51	17.1	63.63	63.80	4.9	6,767	0.07%
2020/09/28	10.1	62.78	3	62.70	62.30	7.1	6,792	0.10%
2020/09/25	17	61.98	32	63.23	61.70	-15	6,828	-0.22%
2020/09/24	7	64.20	16	63.69	64.50	-9	6,761	-0.13%
2020/09/23	24	63.96	33	64.27	63.70	-9	6,709	-0.13%
2020/09/22	2	62.80	6	62.58	63.10	-4	6,519	-0.06%
2020/09/21	17	62.66	4	62.58	62.40	13	6,430	0.20%
2020/09/18	3	62.07	20	62.30	62.10	-17	6,390	-0.27%
2020/09/17	4	62.13	13	61.99	62.10	-9	6,440	-0.14%
2020/09/16	32	60.10	526	59.61	61.00	-494	6,182	-7.99%	大賣/鉅額交易
2020/09/15	507	58.31	14	58.61	59.00	493	5,942	8.30%	大買/鉅額交易
2020/09/14	3	57.43	0	0.00	57.50	3	5,956	0.05%
2020/09/11	1	56.90	0	0.00	57.20	1	6,047	0.02%
2020/09/10	9	57.39	5	57.50	57.20	4	6,092	0.07%
2020/09/09	1	56.50	5	56.92	57.20	-4	6,143	-0.07%
2020/09/08	3	57.30	1	57.10	56.90	2	6,235	0.03%
2020/09/07	5	56.80	4	56.93	57.00	1	6,322	0.02%
2020/09/04	2	56.10	0	0.00	56.30	2	6,437	0.03%
2020/09/03	1	56.80	0	0.00	57.00	1	6,538	0.02%
2020/09/02	5	56.20	10	56.20	56.30	-5	6,662	-0.08%
2020/09/01	1	56.20	0	0.00	56.20	1	6,876	0.01%
2020/08/31	6	56.53	0	0.00	56.20	6	7,075	0.08%
2020/08/28	1	56.60	0	0.00	56.70	1	7,139	0.01%
2020/08/27	1	57.40	1	57.20	56.90	0	7,232	0.00%
2020/08/26	0	0.00	4	56.75	57.20	-4	7,295	-0.05%
2020/08/25	4	55.53	0	0.00	55.30	4	7,306	0.05%
2020/08/24	4	54.90	0	0.00	55.00	4	7,378	0.05%
2020/08/21	2	55.55	0	0.00	55.40	2	7,460	0.03%
2020/08/20	5	55.34	19	56.08	55.20	-14	7,528	-0.19%
2020/08/19	6	57.30	0	0.00	57.00	6	7,581	0.08%
2020/08/18	1	58.10	5	58.20	58.10	-4	7,650	-0.05%
2020/08/17	4	58.18	0	0.00	58.60	4	7,938	0.05%
2020/08/14	2	57.25	0	0.00	57.70	2	8,121	0.02%
2020/08/13	4	57.43	1	57.40	57.50	3	8,175	0.04%
2020/08/12	4	57.40	1	57.30	57.40	3	8,237	0.04%
2020/08/11	1	58.00	1	58.20	57.80	0	8,324	0.00%
2020/08/10	5	58.26	0	0.00	58.50	5	8,498	0.06%
2020/08/07	4	58.38	0	0.00	58.30	4	8,783	0.05%
2020/08/06	2	58.95	3	58.73	58.80	-1	8,943	-0.01%
2020/08/05	3	59.20	0	0.00	59.10	3	9,043	0.03%
2020/08/04	10	58.90	2	58.95	59.00	8	9,170	0.09%
2020/08/03	6	58.40	2	58.35	58.20	4	9,516	0.04%
2020/07/31	11	59.96	0	0.00	59.90	11	9,528	0.12%
2020/07/30	24	59.99	4	60.40	60.30	20	9,559	0.21%
2020/07/29	7	58.50	3	58.40	58.70	4	9,761	0.04%
2020/07/28	9	57.71	4	57.00	56.70	5	10,312	0.05%
2020/07/27	7	57.99	0	0.00	57.90	7	10,360	0.07%
2020/07/24	3	59.37	10	59.80	59.10	-7	10,314	-0.07%
2020/07/23	20	60.63	0	0.00	60.20	20	10,247	0.20%
2020/07/22	10	64.59	2	65.00	65.40	8	10,050	0.08%
2020/07/21	1	64.40	0	0.00	64.30	1	9,878	0.01%
2020/07/20	1	64.60	23	64.41	64.10	-22	9,873	-0.22%
2020/07/17	10	65.90	0	0.00	65.30	10	9,864	0.10%
2020/07/16	0	0.00	1	65.80	65.80	-1	10,082	-0.01%
2020/07/14	5	65.80	33	65.90	65.70	-28	10,418	-0.27%
2020/07/13	3	65.43	0	0.00	65.80	3	10,395	0.03%
2020/07/10	16	65.78	32	65.35	65.10	-16	10,466	-0.15%
2020/07/09	1	66.80	13	67.19	66.90	-12	10,336	-0.12%
2020/07/08	3	67.40	7	67.30	67.60	-4	10,258	-0.04%
2020/07/07	17	67.25	24	66.77	66.70	-7	10,186	-0.07%
2020/07/06	8	67.58	2	67.85	68.00	6	10,039	0.06%
2020/07/03	10	66.40	16	66.81	66.90	-6	9,910	-0.06%
2020/07/02	20	65.26	3	65.30	65.90	17	9,817	0.17%
2020/07/01	0	0.00	2	64.25	64.30	-2	9,704	-0.02%
2020/06/30	13	64.42	9	64.54	64.30	4	9,635	0.04%
2020/06/29	1	63.50	15	63.92	64.20	-14	9,556	-0.15%
2020/06/24	1	63.60	7	63.84	64.00	-6	9,483	-0.06%
2020/06/22	10	62.79	4	62.93	62.90	6	9,351	0.06%
2020/06/19	2	62.20	16	62.61	62.90	-14	9,352	-0.15%
2020/06/18	1	61.70	4	62.30	62.30	-3	9,280	-0.03%
2020/06/17	3	61.77	2	61.70	61.70	1	9,204	0.01%
2020/06/16	11	61.80	13	61.95	61.90	-2	9,236	-0.02%
2020/06/15	3	61.50	30	60.77	61.00	-27	9,285	-0.29%
2020/06/12	1	59.70	12	59.33	61.00	-11	9,248	-0.12%
2020/06/11	37	61.54	6	61.32	60.70	31	9,251	0.34%
2020/06/10	1	61.70	2	61.60	62.00	-1	9,156	-0.01%
2020/06/09	5	62.38	1	61.70	61.90	4	9,132	0.04%
2020/06/08	2	63.20	18	63.19	63.10	-16	9,098	-0.18%
2020/06/05	4	62.63	4	62.50	62.80	0	8,902	0.00%
2020/06/04	2	61.50	0	0.00	61.50	2	8,719	0.02%
2020/06/03	5	61.34	8	61.28	61.40	-3	8,688	-0.03%
2020/06/02	1	61.60	0	0.00	61.30	1	8,577	0.01%
2020/06/01	1	61.60	2	61.65	61.70	-1	8,496	-0.01%
2020/05/29	0	0.00	16	61.40	61.40	-16	8,429	-0.19%
2020/05/28	7	61.46	5	61.52	60.90	2	8,383	0.02%
2020/05/27	4	61.10	5	61.12	61.40	-1	8,324	-0.01%
2020/05/26	11	61.22	6	61.10	61.10	5	8,290	0.06%
2020/05/25	4	60.48	7	60.10	60.70	-3	8,155	-0.04%
2020/05/22	38	60.56	5	60.60	60.20	33	8,059	0.41%
2020/05/21	2	59.50	8	59.09	59.70	-6	7,789	-0.08%
2020/05/20	2	58.80	0	0.00	58.40	2	7,631	0.03%
2020/05/19	0	0.00	2	58.40	58.80	-2	7,618	-0.03%
2020/05/18	7	58.39	0	0.00	58.20	7	7,609	0.09%
2020/05/15	3	58.80	16	58.90	58.90	-13	7,552	-0.17%
2020/05/14	7	58.94	56	58.58	58.10	-49	7,383	-0.66%
2020/05/13	4	60.65	0	0.00	60.80	4	7,110	0.06%
2020/05/12	11	61.04	2	61.05	61.30	9	6,963	0.13%
2020/05/11	7	61.53	2	61.45	61.40	5	6,866	0.07%
2020/05/08	7	61.27	30	60.96	60.80	-23	6,743	-0.34%
2020/05/07	2	59.25	3	59.20	59.50	-1	6,377	-0.02%
2020/05/06	3	59.20	6	59.20	59.00	-3	6,287	-0.05%
2020/05/05	19	58.43	5	58.62	59.20	14	6,175	0.23%
2020/05/04	69	58.73	6	58.67	59.00	63	5,859	1.08%
2020/04/30	401	55.31	399	55.58	56.60	2	5,207	0.04%	大買/大賣/
2020/04/29	2	54.20	2	54.20	54.20	0	5,088	0.00%
2020/04/27	2	53.80	0	0.00	54.10	2	5,143	0.04%
2020/04/24	1	53.00	0	0.00	53.00	1	5,093	0.02%
2020/04/23	2	52.60	3	52.90	52.60	-1	5,093	-0.02%
2020/04/22	3	52.73	6	52.62	52.60	-3	5,010	-0.06%
2020/04/21	22	54.67	8	53.20	53.10	14	4,869	0.29%
2020/04/20	14	57.59	3	57.20	57.30	11	4,575	0.24%
2020/04/17	0	0.00	2	55.35	56.00	-2	4,292	-0.05%
2020/04/15	1	53.70	0	0.00	53.80	1	4,173	0.02%
2020/04/14	4	54.35	4	54.38	54.20	0	4,077	0.00%
2020/04/13	2	54.00	0	0.00	53.60	2	4,114	0.05%
2020/04/09	10	53.40	0	0.00	53.40	10	4,259	0.23%
2020/04/08	1	53.10	14	53.21	53.60	-13	4,296	-0.30%
2020/04/07	1	53.00	12	52.28	52.60	-11	4,269	-0.26%
2020/04/06	3	50.57	0	0.00	50.60	3	4,187	0.07%
2020/03/31	2	49.95	0	0.00	49.50	2	4,200	0.05%
2020/03/30	1	49.60	2	49.05	49.70	-1	4,167	-0.02%
2020/03/27	5	51.08	0	0.00	50.50	5	4,142	0.12%
2020/03/26	2	49.70	36	50.60	50.50	-34	4,083	-0.83%
2020/03/25	0	0.00	14	50.12	49.40	-14	4,059	-0.34%
2020/03/24	0	0.00	7	46.71	46.75	-7	4,033	-0.17%
2020/03/23	4	45.40	5	46.35	44.85	-1	4,126	-0.02%
2020/03/20	9	47.19	4	47.18	45.85	5	4,202	0.12%
2020/03/19	13	45.55	5	46.87	45.10	8	4,310	0.19%
2020/03/18	21	50.62	0	0.00	50.10	21	4,301	0.49%
2020/03/17	13	51.12	3	51.90	51.00	10	4,312	0.23%
2020/03/16	1	53.60	12	53.93	53.60	-11	4,319	-0.25%
2020/03/13	15	52.58	19	50.91	54.60	-4	4,334	-0.09%
2020/03/12	8	55.01	3	55.87	54.70	5	4,346	0.12%
2020/03/11	6	58.28	1	58.30	57.50	5	4,353	0.11%
2020/03/10	5	57.00	0	0.00	57.70	5	4,610	0.11%
2020/03/09	1	58.00	1	58.10	57.60	0	4,873	0.00%
2020/03/06	2	59.30	0	0.00	59.30	2	4,868	0.04%
2020/03/04	8	58.66	0	0.00	58.90	8	5,013	0.16%
2020/03/03	5	59.30	1	59.20	58.70	4	5,164	0.08%
2020/03/02	26	58.47	39	58.61	58.20	-13	5,453	-0.24%
2020/02/27	11	59.01	15	58.90	58.50	-4	5,706	-0.07%
2020/02/26	8	59.44	5	59.60	59.30	3	5,731	0.05%
2020/02/24	9	59.76	1	60.00	59.60	8	5,713	0.14%
2020/02/21	13	60.18	0	0.00	60.00	13	5,704	0.23%
2020/02/20	11	60.35	0	0.00	60.40	11	5,729	0.19%
2020/02/19	3	60.40	0	0.00	60.30	3	5,715	0.05%
2020/02/18	2	60.50	0	0.00	60.50	2	5,718	0.03%
2020/02/17	3	61.27	0	0.00	61.10	3	5,721	0.05%
2020/02/14	5	61.90	0	0.00	61.70	5	5,692	0.09%
2020/02/13	4	62.03	21	62.48	61.00	-17	5,677	-0.30%
2020/02/12	35	62.09	6	62.20	62.00	29	5,655	0.51%
2020/02/11	20	61.40	3	61.10	61.50	17	5,653	0.30%
2020/02/10	3	59.90	1	59.90	60.00	2	5,684	0.04%
2020/02/07	5	60.94	0	0.00	60.60	5	5,717	0.09%
2020/02/06	1	61.40	1	61.40	61.50	0	5,769	0.00%
2020/02/05	1	60.60	2	60.50	60.70	-1	5,954	-0.02%
2020/02/04	2	60.80	0	0.00	60.80	2	6,003	0.03%
2020/01/31	6	60.43	53	60.81	60.60	-47	6,006	-0.78%
2020/01/30	5	61.00	12	61.62	60.30	-7	6,060	-0.12%
2020/01/20	1	65.99	15	65.57	65.60	-14	5,989	-0.23%
2020/01/17	0	0.00	1	66.00	65.70	-1	6,026	-0.02%
2020/01/16	4	65.93	0	0.00	65.80	4	6,075	0.07%
2020/01/15	50	67.00	6	66.70	66.60	44	6,115	0.72%
2020/01/14	1	66.40	0	0.00	66.50	1	6,184	0.02%
2020/01/10	0	0.00	2	65.25	64.90	-2	6,333	-0.03%
2020/01/09	0	0.00	6	65.25	65.50	-6	6,358	-0.09%
2020/01/08	1	64.30	0	0.00	64.00	1	6,401	0.02%
2020/01/07	13	64.52	116	63.88	64.30	-103	6,423	-1.60%	大賣/鉅額交易
2020/01/06	5	64.82	85	65.14	64.80	-80	6,394	-1.25%
2020/01/03	0	0.00	6	67.10	67.20	-6	6,405	-0.09%
2020/01/02	1	68.20	3	67.93	68.40	-2	6,381	-0.03%
2019/12/31	0	0.00	2	67.40	67.20	-2	6,322	-0.03%
2019/12/30	2	67.60	0	0.00	67.40	2	6,351	0.03%
2019/12/27	2	67.50	1	67.60	67.70	1	6,366	0.02%
2019/12/26	1	67.10	0	0.00	67.20	1	6,365	0.02%
2019/12/25	1	66.00	3	66.57	66.70	-2	6,378	-0.03%
2019/12/24	22	65.74	0	0.00	65.70	22	6,444	0.34%
2019/12/23	10	66.40	0	0.00	66.20	10	6,485	0.15%
2019/12/20	20	66.85	2	67.00	66.80	18	6,508	0.28%
2019/12/19	2	67.15	1	66.70	67.30	1	6,508	0.02%
2019/12/18	20	67.70	1	68.20	67.50	19	6,518	0.29%
2019/12/17	1	67.20	2	67.20	67.20	-1	6,526	-0.02%
2019/12/16	37	67.29	12	67.28	66.40	25	6,471	0.39%
2019/12/13	1	64.80	0	0.00	66.10	1	6,351	0.02%
2019/12/12	2	65.45	11	65.40	65.30	-9	6,471	-0.14%
2019/12/11	1	65.50	3	66.20	65.80	-2	6,678	-0.03%
2019/12/10	0	0.00	1	65.90	66.10	-1	6,612	-0.02%
2019/12/09	9	65.81	5	66.00	66.10	4	6,643	0.06%
2019/12/06	11	65.56	14	65.65	65.00	-3	6,611	-0.05%
2019/12/05	7	65.37	14	65.41	65.50	-7	6,614	-0.11%
2019/12/04	5	63.64	34	63.56	63.90	-29	6,409	-0.45%
2019/12/03	0	0.00	1	62.60	62.50	-1	6,279	-0.02%
2019/12/02	7	62.49	14	62.09	62.30	-7	6,303	-0.11%
2019/11/29	21	63.31	12	63.30	62.80	9	6,357	0.14%
2019/11/28	11	62.90	11	62.94	63.40	0	6,317	0.00%
2019/11/27	27	61.19	41	61.89	62.60	-14	6,228	-0.22%
2019/11/26	11	62.53	20	62.86	62.30	-9	5,915	-0.15%
2019/11/25	0	0.00	9	61.77	61.90	-9	5,640	-0.16%
2019/11/22	10	60.50	1	60.50	60.50	9	5,624	0.16%
2019/11/20	6	60.22	0	0.00	60.30	6	5,715	0.10%
2019/11/19	4	60.83	0	0.00	60.60	4	5,754	0.07%
2019/11/18	0	0.00	16	61.94	61.80	-16	5,727	-0.28%
2019/11/15	6	61.40	5	61.40	61.50	1	5,763	0.02%
2019/11/14	2	60.00	0	0.00	60.00	2	5,750	0.03%
2019/11/13	2	60.30	0	0.00	60.40	2	5,748	0.03%
2019/11/12	9	60.22	1	60.50	60.30	8	5,779	0.14%
2019/11/11	2	60.20	0	0.00	60.10	2	5,816	0.03%
2019/11/08	3	61.17	0	0.00	61.10	3	5,824	0.05%
2019/11/07	18	61.13	2	61.20	60.70	16	5,840	0.27%
2019/11/06	13	61.92	2	61.70	61.60	11	5,802	0.19%
2019/11/05	4	62.48	0	0.00	62.20	4	5,800	0.07%
2019/11/04	0	0.00	29	62.43	62.60	-29	5,761	-0.50%
2019/11/01	5	61.10	0	0.00	61.10	5	5,616	0.09%
2019/10/31	0	0.00	8	61.00	60.40	-8	5,729	-0.14%
2019/10/30	0	0.00	1	60.00	60.70	-1	5,858	-0.02%
2019/10/29	2	60.00	11	60.31	59.90	-9	5,913	-0.15%
2019/10/28	0	0.00	6	61.10	61.20	-6	5,865	-0.10%
2019/10/25	22	61.46	0	0.00	61.20	22	5,863	0.38%
2019/10/24	2	61.90	12	61.83	62.00	-10	5,906	-0.17%
2019/10/23	5	61.00	15	60.89	61.10	-10	5,934	-0.17%
2019/10/22	1	60.50	17	60.59	60.30	-16	5,994	-0.27%
2019/10/21	1	59.80	7	60.26	60.60	-6	6,022	-0.10%
2019/10/18	2	59.60	0	0.00	59.60	2	6,050	0.03%
2019/10/17	1	57.50	0	0.00	58.50	1	6,041	0.02%
2019/10/16	7	57.76	2	57.70	57.50	5	6,184	0.08%
2019/10/09	7	57.14	5	56.90	57.00	2	6,355	0.03%
2019/10/08	13	57.91	3	58.10	57.50	10	6,326	0.16%
2019/10/04	0	0.00	5	58.90	59.20	-5	6,556	-0.08%
2019/10/03	9	59.03	9	59.17	58.90	0	6,588	0.00%
2019/10/02	5	59.10	1	58.40	59.20	4	6,596	0.06%
2019/09/27	7	57.21	13	57.88	57.50	-6	6,683	-0.09%
2019/09/25	1	58.50	0	0.00	58.40	1	6,888	0.01%
2019/09/24	4	58.90	5	59.08	58.80	-1	7,255	-0.01%
2019/09/23	10	58.57	0	0.00	58.60	10	7,281	0.14%
2019/09/20	26	58.79	1	58.90	58.50	25	7,282	0.34%
2019/09/19	15	59.91	1	60.20	59.80	14	7,180	0.19%
2019/09/17	21	59.55	6	59.70	59.50	15	7,192	0.21%
2019/09/16	18	60.94	0	0.00	61.00	18	7,126	0.25%
2019/09/11	2	63.15	1	62.90	63.50	1	7,329	0.01%
2019/09/10	5	63.10	1	63.00	63.00	4	7,299	0.05%
2019/09/09	9	63.39	13	64.70	63.20	-4	7,261	-0.06%
2019/09/06	1	64.30	0	0.00	64.30	1	7,277	0.01%
2019/09/05	1	64.80	0	0.00	64.10	1	7,245	0.01%
2019/09/04	0	0.00	1	63.60	63.80	-1	7,168	-0.01%
2019/09/03	3	63.37	10	63.56	63.40	-7	7,294	-0.10%
2019/09/02	4	62.85	3	62.80	62.80	1	7,328	0.01%
2019/08/30	70	62.67	73	62.40	62.60	-3	7,377	-0.04%
2019/08/29	0	0.00	3	61.30	61.20	-3	7,448	-0.04%
2019/08/28	0	0.00	1	61.00	60.90	-1	7,596	-0.01%
2019/08/27	5	61.04	0	0.00	60.50	5	7,664	0.07%
2019/08/26	7	60.76	6	60.90	60.60	1	7,810	0.01%
2019/08/22	1	62.70	1	63.10	61.90	0	7,863	0.00%
2019/08/21	2	62.05	0	0.00	62.20	2	7,882	0.03%
2019/08/20	6	62.97	1	63.30	62.50	5	8,046	0.06%
2019/08/19	0	0.00	4	63.03	63.20	-4	8,193	-0.05%
2019/08/16	1	61.70	1	62.00	62.00	0	8,637	0.00%
2019/08/15	11	61.22	5	61.30	61.20	6	8,810	0.07%
2019/08/14	0	0.00	1	62.50	62.10	-1	9,019	-0.01%
2019/08/13	11	61.83	0	0.00	61.60	11	9,115	0.12%
2019/08/12	6	62.45	2	62.30	62.50	4	9,207	0.04%
2019/08/08	3	62.40	0	0.00	62.40	3	9,224	0.03%
2019/08/07	4	61.90	15	61.92	61.80	-11	9,268	-0.12%
2019/08/05	3	60.87	4	61.28	61.10	-1	9,370	-0.01%
2019/08/02	8	60.74	11	60.40	60.80	-3	9,463	-0.03%
2019/08/01	2	63.10	0	0.00	63.00	2	9,370	0.02%
2019/07/31	1	62.80	2	62.60	63.10	-1	9,303	-0.01%
2019/07/30	0	0.00	1	63.80	63.30	-1	9,468	-0.01%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	4	64.60	2	64.65	64.70	2	10,123	0.02%
2019/07/24	5	67.34	7	67.34	67.30	-2	10,078	-0.02%
2019/07/23	6	67.32	0	0.00	67.50	6	9,997	0.06%
2019/07/22	0	0.00	8	67.21	67.30	-8	10,012	-0.08%
2019/07/19	0	0.00	10	66.54	66.40	-10	10,063	-0.10%
2019/07/18	4	66.40	2	65.50	65.10	2	10,122	0.02%
2019/07/17	1	66.60	0	0.00	67.00	1	10,026	0.01%
2019/07/16	10	66.91	1	67.00	67.00	9	10,032	0.09%
2019/07/15	3	65.60	5	65.86	66.00	-2	9,885	-0.02%
2019/07/12	15	65.47	11	65.31	65.50	4	9,921	0.04%
2019/07/11	4	66.10	12	65.83	65.50	-8	9,976	-0.08%
2019/07/10	3	64.70	1	65.10	64.80	2	9,919	0.02%
2019/07/08	5	65.00	13	65.02	65.00	-8	10,023	-0.08%
2019/07/05	2	64.25	5	64.78	64.90	-3	10,056	-0.03%
2019/07/04	17	64.89	1	65.20	64.80	16	10,070	0.16%
2019/07/03	3	64.83	0	0.00	64.60	3	10,040	0.03%
2019/07/02	11	65.28	16	65.54	65.60	-5	9,969	-0.05%
2019/07/01	10	64.86	20	64.40	64.90	-10	9,925	-0.10%
2019/06/27	1	61.50	1	61.70	61.50	0	9,646	0.00%
2019/06/26	0	0.00	10	60.40	60.80	-10	9,660	-0.10%
2019/06/25	3	60.60	3	60.10	60.40	0	9,666	0.00%
2019/06/24	1	61.00	8	61.26	61.10	-7	9,635	-0.07%
2019/06/21	13	61.36	15	61.32	60.80	-2	9,674	-0.02%
2019/06/20	15	61.24	5	61.02	61.80	10	9,584	0.10%
2019/06/19	5	59.08	30	58.95	59.20	-25	9,430	-0.27%
2019/06/18	7	57.14	6	57.68	57.00	1	9,376	0.01%
2019/06/17	1	56.60	1	56.90	57.00	0	9,591	0.00%
2019/06/14	38	56.98	0	0.00	56.30	38	9,938	0.38%
2019/06/13	1	57.90	7	57.99	58.10	-6	9,936	-0.06%
2019/06/12	14	57.47	3	57.50	58.00	11	9,981	0.11%
2019/06/11	36	57.67	1,400	57.72	57.30	-1,364	9,965	-13.69%	大賣/鉅額交易
2019/06/10	1	57.40	22	56.95	57.60	-21	9,804	-0.21%
2019/06/06	3	55.37	1	55.80	55.10	2	9,743	0.02%
2019/06/05	1	57.00	250	57.08	56.60	-249	9,652	-2.58%	大賣/鉅額交易
2019/06/04	13	57.06	0	0.00	55.80	13	9,555	0.14%
2019/06/03	3	57.37	5	57.50	57.30	-2	9,476	-0.02%
2019/05/31	318	57.86	62	58.54	58.30	256	9,479	2.70%	大買/鉅額交易
2019/05/30	2	56.20	2	55.95	56.00	0	9,417	0.00%
2019/05/29	10	55.10	16	54.91	55.10	-6	9,420	-0.06%
2019/05/28	3	54.97	0	0.00	54.60	3	9,400	0.03%
2019/05/27	34	54.93	10	54.79	54.70	24	9,378	0.26%
2019/05/24	19	56.17	198	55.88	55.60	-179	9,242	-1.94%	大賣/鉅額交易
2019/05/23	40	56.81	70	55.84	55.60	-30	9,259	-0.32%
2019/05/22	16	62.71	16	62.83	61.60	0	8,835	0.00%
2019/05/21	21	61.69	131	62.08	62.70	-110	8,704	-1.26%	大賣/鉅額交易
2019/05/20	6	63.93	3	64.60	63.00	3	8,563	0.04%
2019/05/17	20	65.81	14	65.18	64.80	6	8,522	0.07%
2019/05/16	7	67.31	2	68.70	67.30	5	8,512	0.06%
2019/05/15	0	0.00	5	69.24	68.80	-5	8,547	-0.06%
2019/05/14	7	65.81	26	66.03	68.20	-19	8,587	-0.22%
2019/05/13	4	68.40	11	68.75	67.60	-7	8,553	-0.08%
2019/05/10	21	70.19	1	71.80	70.30	20	8,577	0.23%
2019/05/09	16	71.59	60	72.23	71.70	-44	8,565	-0.51%
2019/05/08	5	72.34	12	72.37	72.10	-7	8,627	-0.08%
2019/05/07	80	73.36	9	73.07	73.00	71	8,588	0.83%
2019/05/06	11	71.66	37	71.61	72.10	-26	8,464	-0.31%
2019/05/03	11	72.56	12	72.92	72.70	-1	8,301	-0.01%
2019/05/02	49	71.87	1	73.00	71.30	48	8,258	0.58%
2019/04/29	57	71.06	86	70.01	70.10	-29	8,247	-0.35%
2019/04/26	43	71.86	36	71.72	71.30	7	8,221	0.09%
2019/04/25	2	73.40	29	72.53	72.50	-27	8,158	-0.33%
2019/04/24	18	72.03	28	71.66	71.20	-10	8,092	-0.12%
2019/04/23	1	70.00	1	69.90	70.30	0	8,014	0.00%
2019/04/22	1	71.10	1	71.20	71.00	0	7,933	0.00%
2019/04/19	1	69.30	1	69.60	69.60	0	7,859	0.00%
2019/04/18	47	70.33	0	0.00	69.40	47	7,908	0.59%
2019/04/17	13	70.75	3	71.60	71.50	10	7,871	0.13%
2019/04/16	0	0.00	8	70.95	71.00	-8	7,812	-0.10%
2019/04/15	10	68.66	15	69.32	69.00	-5	7,722	-0.06%
2019/04/12	24	70.51	0	0.00	69.20	24	7,806	0.31%
2019/04/10	1	71.40	0	0.00	72.00	1	7,716	0.01%
2019/04/08	1	73.30	0	0.00	73.10	1	7,654	0.01%
2019/04/03	10	73.92	2	73.90	73.50	8	7,618	0.11%
2019/04/01	0	0.00	5	72.70	72.50	-5	7,552	-0.07%
2019/03/29	2	71.80	2	71.00	71.00	0	7,477	0.00%
2019/03/27	7	71.49	5	71.34	71.10	2	7,489	0.03%
2019/03/26	1	71.90	1	71.30	71.00	0	7,478	0.00%
2019/03/25	1	70.80	0	0.00	71.20	1	7,445	0.01%
2019/03/22	9	73.51	10	72.45	72.30	-1	7,390	-0.01%
2019/03/21	7	75.63	3	75.30	75.00	4	7,272	0.06%
2019/03/20	21	75.79	13	75.82	75.50	8	7,225	0.11%
2019/03/19	104	74.36	10	74.25	75.30	94	7,156	1.31%	大買/
2019/03/18	8	69.78	9	69.06	70.00	-1	6,847	-0.01%
2019/03/15	2	69.80	0	0.00	69.10	2	6,800	0.03%
2019/03/14	17	68.90	20	69.24	69.00	-3	6,800	-0.04%
2019/03/13	11	68.34	0	0.00	68.50	11	6,946	0.16%
2019/03/12	5	68.56	2	69.10	68.20	3	7,133	0.04%
2019/03/11	1	67.80	2	68.25	68.20	-1	7,398	-0.01%
2019/03/08	2	67.55	1	67.50	67.50	1	7,518	0.01%
2019/03/07	2	68.40	0	0.00	67.80	2	7,544	0.03%
2019/03/06	10	68.58	0	0.00	68.00	10	7,654	0.13%
2019/03/05	3	68.37	2	68.60	68.20	1	7,669	0.01%
2019/03/04	1	66.90	0	0.00	67.20	1	7,760	0.01%
2019/02/26	5	67.30	0	0.00	67.20	5	7,679	0.07%
2019/02/25	1	68.30	2	68.05	68.10	-1	7,671	-0.01%
2019/02/22	2	68.55	27	68.19	67.80	-25	7,692	-0.32%
2019/02/20	4	66.23	0	0.00	66.00	4	7,611	0.05%
2019/02/19	12	65.80	7	65.83	65.80	5	7,634	0.07%
2019/02/18	9	67.63	2	67.80	66.80	7	7,680	0.09%
2019/02/15	3	69.20	4	69.13	68.50	-1	7,661	-0.01%
2019/02/14	3	67.97	66	67.90	68.00	-63	7,634	-0.83%
2019/02/13	4	67.03	2	67.60	67.00	2	7,649	0.03%
2019/02/12	0	0.00	1	67.80	67.80	-1	7,629	-0.01%
2019/02/11	3	67.03	6	67.57	67.80	-3	7,714	-0.04%
2019/01/30	13	66.30	14	66.14	66.00	-1	7,873	-0.01%
2019/01/29	3	64.60	22	65.04	65.40	-19	7,934	-0.24%
2019/01/28	0	0.00	2	64.15	64.50	-2	7,957	-0.03%
2019/01/25	11	64.00	6	64.00	63.40	5	8,103	0.06%
2019/01/24	11	62.16	16	62.93	63.90	-5	8,265	-0.06%
2019/01/23	52	61.71	22	61.74	61.70	30	8,199	0.37%
2019/01/22	10	64.91	10	64.75	65.10	0	7,988	0.00%
2019/01/21	2	64.50	36	64.18	64.30	-34	7,936	-0.43%
2019/01/18	2	62.00	0	0.00	62.70	2	7,898	0.03%
2019/01/17	5	63.32	10	62.60	61.80	-5	7,972	-0.06%
2019/01/16	3	62.87	6	63.15	63.50	-3	7,960	-0.04%
2019/01/15	1	62.10	5	61.90	62.30	-4	7,913	-0.05%
2019/01/11	4	61.25	3	61.67	60.90	1	7,973	0.01%
2019/01/10	3	60.83	16	61.02	61.40	-13	7,984	-0.16%
2019/01/08	2	58.05	1	58.00	58.00	1	7,992	0.01%
2019/01/07	0	0.00	2	58.50	57.50	-2	7,979	-0.03%
2019/01/04	9	56.82	5	57.88	56.40	4	8,016	0.05%
2019/01/03	4	60.70	1	60.80	59.80	3	8,023	0.04%
2018/12/28	10	61.60	1	61.60	62.00	9	8,044	0.11%
2018/12/26	0	0.00	1	61.00	60.80	-1	8,213	-0.01%
2018/12/25	7	60.47	47	60.98	60.10	-40	8,312	-0.48%
2018/12/24	30	62.93	9	63.27	62.30	21	8,307	0.25%
2018/12/22	40	62.70	11	62.20	62.50	29	8,295	0.35%
2018/12/21	1	61.50	1	61.80	62.80	0	8,358	0.00%
2018/12/19	4	60.98	3	60.80	60.80	1	8,554	0.01%
2018/12/17	2	60.80	3	60.90	61.10	-1	8,657	-0.01%
2018/12/14	6	60.33	7	60.66	60.60	-1	8,772	-0.01%
2018/12/13	4	61.40	4	61.70	61.50	0	8,770	0.00%
2018/12/12	0	0.00	7	63.40	62.00	-7	8,743	-0.08%
2018/12/11	2	61.30	0	0.00	61.50	2	8,564	0.02%
2018/12/10	0	0.00	16	59.63	60.00	-16	8,563	-0.19%
2018/12/07	3	59.37	3	59.40	59.10	0	8,575	0.00%
2018/12/06	13	60.25	7	60.51	58.20	6	8,607	0.07%
2018/12/05	16	62.30	16	62.58	62.60	0	8,527	0.00%
2018/12/04	18	63.07	26	63.35	63.10	-8	8,441	-0.09%
2018/12/03	3	60.50	7	60.96	61.00	-4	8,220	-0.05%
2018/11/30	14	59.95	7	60.31	59.50	7	8,169	0.09%
2018/11/29	5	59.02	21	60.10	59.90	-16	8,257	-0.19%
2018/11/28	9	58.26	14	58.93	59.00	-5	8,210	-0.06%
2018/11/27	18	58.12	112	57.21	58.20	-94	8,238	-1.14%	大賣/
2018/11/26	2	54.70	5	55.46	55.50	-3	8,183	-0.04%
2018/11/23	4	54.55	5	54.22	54.10	-1	8,415	-0.01%
2018/11/22	6	55.23	44	54.96	54.50	-38	8,620	-0.44%
2018/11/21	6	54.85	5	55.12	55.10	1	8,614	0.01%
2018/11/20	14	53.79	115	54.99	55.80	-101	8,547	-1.18%	大賣/鉅額交易
2018/11/19	114	54.46	1	54.10	54.10	113	8,406	1.34%	大買/鉅額交易
2018/11/16	129	55.76	3	56.00	54.80	126	8,349	1.51%	大買/鉅額交易
2018/11/15	27	54.93	14	55.22	55.90	13	8,243	0.16%
2018/11/14	9	53.66	3	53.67	53.50	6	8,119	0.07%
2018/11/13	1	52.80	2	53.15	54.00	-1	8,069	-0.01%
2018/11/12	14	54.24	10	54.40	54.10	4	8,012	0.05%
2018/11/09	8	54.55	2	54.40	54.60	6	7,979	0.08%
2018/11/08	14	54.81	4	53.80	53.80	10	7,904	0.13%
2018/11/07	10	55.02	1	54.90	54.80	9	7,787	0.12%
2018/11/06	0	0.00	1	58.70	56.10	-1	7,650	-0.01%
2018/11/05	5	61.28	207	61.79	59.30	-202	7,507	-2.69%	大賣/鉅額交易
2018/11/02	6	60.90	6	61.07	61.40	0	7,391	0.00%
2018/11/01	12	59.25	11	59.97	61.10	1	7,228	0.01%
2018/10/31	0	0.00	7	57.93	56.80	-7	6,983	-0.10%
2018/10/30	0	0.00	54	55.41	56.50	-54	6,977	-0.77%
2018/10/29	3	54.80	12	54.68	55.30	-9	6,984	-0.13%
2018/10/26	55	52.85	2	54.90	52.80	53	6,996	0.76%
2018/10/25	9	54.86	0	0.00	53.70	9	6,943	0.13%
2018/10/24	2	57.80	7	58.04	58.00	-5	6,925	-0.07%
2018/10/23	2	58.20	0	0.00	58.00	2	6,891	0.03%
2018/10/22	1	58.90	6	58.92	59.70	-5	6,896	-0.07%
2018/10/19	0	0.00	2	56.10	56.30	-2	6,825	-0.03%
2018/10/18	4	56.85	0	0.00	57.20	4	6,855	0.06%
2018/10/17	1	56.60	3	56.83	56.80	-2	6,934	-0.03%
2018/10/16	6	55.38	2	54.80	54.80	4	6,906	0.06%
2018/10/15	4	55.18	4	55.30	55.20	0	6,948	0.00%
2018/10/12	16	55.65	14	55.81	56.60	2	7,000	0.03%
2018/10/11	5	51.50	12	51.90	54.10	-7	7,002	-0.10%
2018/10/09	5	54.94	1	54.00	54.40	4	6,935	0.06%
2018/10/08	3	54.67	2	55.00	55.00	1	7,013	0.01%
2018/10/05	4	54.55	1	54.80	55.10	3	7,012	0.04%
2018/10/04	2	58.45	19	58.40	59.00	-17	7,104	-0.24%
2018/10/03	6	59.15	0	0.00	58.80	6	7,203	0.08%
2018/10/02	45	61.04	31	60.62	61.20	14	7,209	0.19%
2018/10/01	3	59.53	12	60.57	60.70	-9	7,363	-0.12%
2018/09/28	15	59.02	0	0.00	59.00	15	7,398	0.20%
2018/09/27	231	60.18	13	58.42	59.00	218	7,422	2.94%	大買/鉅額交易
2018/09/26	0	0.00	1	61.70	61.20	-1	7,261	-0.01%
2018/09/25	2	60.25	0	0.00	60.80	2	7,301	0.03%
2018/09/21	4	60.95	0	0.00	61.00	4	7,262	0.06%
2018/09/20	17	61.06	0	0.00	61.00	17	7,221	0.24%
2018/09/19	5	64.60	2	63.90	63.10	3	7,113	0.04%
2018/09/18	1	64.60	0	0.00	64.20	1	7,138	0.01%
2018/09/17	0	0.00	15	66.00	65.90	-15	7,262	-0.21%
2018/09/14	21	66.29	6	66.07	65.80	15	7,265	0.21%
2018/09/13	5	65.42	2	65.60	65.60	3	7,211	0.04%
2018/09/12	1	65.40	1	65.20	65.20	0	7,151	0.00%
2018/09/11	4	65.35	3	66.17	67.50	1	7,060	0.01%
2018/09/10	4	65.55	3	66.20	66.00	1	6,972	0.01%
2018/09/07	4	69.43	8	68.63	68.40	-4	6,897	-0.06%
2018/09/06	1	68.80	1	69.50	70.20	0	6,824	0.00%
2018/09/05	5	70.40	4	70.18	70.00	1	6,777	0.01%
2018/09/04	1	70.20	1	70.20	70.30	0	6,672	0.00%
2018/09/03	4	68.75	2	68.70	68.50	2	6,594	0.03%
2018/08/31	10	69.89	7	70.00	70.30	3	6,509	0.05%
2018/08/30	15	70.53	21	69.94	68.80	-6	6,386	-0.09%
2018/08/29	0	0.00	14	67.40	67.90	-14	6,219	-0.23%
2018/08/28	103	64.60	90	65.09	64.80	13	6,063	0.21%	大買/
2018/08/24	0	0.00	3	63.97	64.40	-3	6,091	-0.05%
2018/08/21	1	64.30	0	0.00	64.10	1	6,385	0.02%
2018/08/20	6	63.40	1	63.20	63.10	5	6,436	0.08%
2018/08/17	1	63.50	0	0.00	64.00	1	6,465	0.02%
2018/08/16	2	62.00	0	0.00	64.90	2	6,473	0.03%
2018/08/15	5.3	63.57	2	63.00	63.30	3.3	6,466	0.05%
2018/08/14	1	64.70	0	0.00	64.50	1	6,455	0.02%
2018/08/13	28	65.80	20	65.16	63.50	8	6,418	0.12%
2018/08/10	5.3	66.04	6	66.78	66.90	-0.8	6,285	-0.01%
2018/08/09	1	66.40	1	66.70	66.00	0	6,275	0.00%
2018/08/08	4	66.65	0	0.00	65.80	4	6,234	0.06%
2018/08/07	4	67.18	2	67.65	67.00	2	6,244	0.03%
2018/08/06	6	67.92	2	68.15	67.90	4	6,283	0.06%
2018/08/03	2	66.00	0	0.00	66.90	2	6,323	0.03%
2018/08/02	7	65.26	0	0.00	65.00	7	6,316	0.11%
2018/08/01	0	0.00	1	66.20	65.90	-1	6,320	-0.02%
2018/07/30	1	66.90	11	66.55	66.30	-10	6,429	-0.16%
2018/07/27	1	68.00	1	67.80	67.50	0	6,464	0.00%
2018/07/26	2	67.60	5	67.56	67.30	-3	6,523	-0.05%
2018/07/25	2	66.85	61	66.94	67.10	-59	6,650	-0.89%
2018/07/24	0	0.00	1	67.80	68.30	-1	6,579	-0.02%
2018/07/23	1	67.60	2	66.70	67.00	-1	6,593	-0.02%
2018/07/20	4	69.45	3	69.17	67.60	1	6,600	0.02%
2018/07/19	0	0.00	2	68.95	69.20	-2	6,575	-0.03%
2018/07/18	3.2	68.87	0	0.00	68.70	3.2	6,582	0.05%
2018/07/17	11	68.36	0	0.00	68.60	11	6,553	0.17%
2018/07/16	52	67.73	1	67.50	67.20	51	6,443	0.79%
2018/07/13	0	0.00	6	66.87	67.00	-6	6,415	-0.09%
2018/07/12	8	67.79	4	68.28	66.60	4	6,459	0.06%
2018/07/11	5.2	65.08	300	66.78	67.20	-294.8	6,367	-4.63%	大賣/鉅額交易
2018/07/10	21.1	66.52	129	66.77	67.00	-107.9	6,380	-1.69%	大賣/鉅額交易
2018/07/09	313	65.86	132	66.75	66.90	181	6,331	2.86%	大買/大賣/鉅額交易
2018/07/06	2	63.50	11	64.23	63.00	-9	6,209	-0.14%
2018/07/05	207	65.99	6	64.62	64.60	201	6,229	3.23%	大買/鉅額交易
2018/07/04	6	64.60	13	64.82	64.40	-7	6,281	-0.11%
2018/07/03	2	64.30	2	64.75	63.50	0	6,254	0.00%
2018/07/02	4	63.80	8	63.70	63.30	-4	6,272	-0.06%
2018/06/29	0	0.00	1	61.00	63.30	-1	6,310	-0.02%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/27	3	60.57	2	60.80	60.60	1	6,340	0.02%
2018/06/26	7	60.47	0	0.00	60.10	7	6,554	0.11%
2018/06/25	5	63.70	5	63.10	63.70	0	6,651	0.00%
2018/06/22	3	63.40	13	63.62	63.60	-10	6,929	-0.14%
2018/06/20	6	63.28	72	62.85	63.40	-66	7,092	-0.93%
2018/06/19	0	0.00	5	63.20	62.80	-5	7,201	-0.07%
2018/06/15	20	64.10	3	64.50	64.50	17	7,260	0.23%
2018/06/14	0	0.00	2	65.30	64.30	-2	7,251	-0.03%
2018/06/13	8	64.13	5	63.70	63.50	3	7,270	0.04%
2018/06/12	1	64.80	0	0.00	64.00	1	7,350	0.01%
2018/06/11	4	64.78	1	65.20	64.50	3	7,459	0.04%
2018/06/08	8	66.38	4	65.90	65.90	4	7,500	0.05%
2018/06/07	1	66.10	2	66.00	66.00	-1	7,717	-0.01%
2018/06/06	42	66.70	17	66.46	66.10	25	7,722	0.32%
2018/06/05	2	64.80	8	64.96	64.50	-6	7,680	-0.08%
2018/06/04	0	0.00	5	64.50	64.80	-5	7,716	-0.06%
2018/06/01	2	62.55	0	0.00	62.60	2	7,776	0.03%
2018/05/31	530	64.15	31	63.69	63.00	499	7,887	6.33%	大買/鉅額交易
2018/05/30	5	63.32	1	63.30	63.50	4	7,992	0.05%
2018/05/29	12	65.98	22	67.25	64.90	-10	8,167	-0.12%
2018/05/28	5	65.40	2	65.15	65.30	3	8,128	0.04%
2018/05/24	10	62.60	0	0.00	63.00	10	8,439	0.12%
2018/05/18	2	64.65	1	64.90	64.00	1	8,955	0.01%
2018/05/17	0	0.00	789	64.15	64.40	-789	9,066	-8.70%	大賣/鉅額交易
2018/05/16	0	0.00	101	63.46	63.80	-101	9,110	-1.11%	大賣/鉅額交易
2018/05/15	1	63.60	0	0.00	63.40	1	9,204	0.01%
2018/05/14	401	63.62	3	62.83	64.40	398	9,308	4.28%	大買/鉅額交易
2018/05/11	0	0.00	14	62.86	62.00	-14	9,289	-0.15%
2018/05/10	7	60.56	1	60.10	60.70	6	9,225	0.07%
2018/05/09	19	59.41	13	59.96	60.20	6	9,260	0.06%
2018/05/08	5	57.80	51	59.03	59.80	-46	9,247	-0.50%
2018/05/07	52	57.21	0	0.00	57.00	52	9,287	0.56%
2018/05/03	9	60.31	6	59.00	59.00	3	9,347	0.03%
2018/05/02	0	0.00	1	62.20	62.60	-1	9,378	-0.01%
2018/04/30	151	58.88	1	58.50	59.30	150	9,381	1.60%	大買/鉅額交易
2018/04/27	7	58.49	5	57.64	57.60	2	9,469	0.02%
2018/04/26	1	59.70	1	60.50	59.30	0	9,446	0.00%
2018/04/25	2	60.40	0	0.00	59.60	2	9,596	0.02%
2018/04/24	16	60.19	28	60.46	61.10	-12	9,726	-0.12%
2018/04/19	7	64.03	5	64.26	64.60	2	10,048	0.02%
2018/04/18	14	64.58	11	64.95	63.70	3	10,150	0.03%
2018/04/17	3	63.00	913	63.91	64.50	-910	10,495	-8.67%	大賣/鉅額交易
2018/04/16	6	63.25	3	62.13	62.00	3	10,372	0.03%
2018/04/13	50	63.10	50	63.50	63.00	0	10,268	0.00%
2018/04/12	5	62.96	0	0.00	63.10	5	10,241	0.05%
2018/04/11	8	64.03	100	63.92	63.30	-92	10,183	-0.90%
2018/04/10	142	63.09	7	63.00	63.00	135	10,095	1.34%	大買/鉅額交易
2018/04/09	112	64.27	0	0.00	64.20	112	9,980	1.12%	大買/鉅額交易
2018/04/03	2	64.70	0	0.00	64.40	2	9,903	0.02%
2018/04/02	100	66.54	8	67.23	66.30	92	9,875	0.93%
2018/03/31	8	67.29	1	67.20	67.10	7	9,895	0.07%
2018/03/30	4	68.30	50	69.00	67.30	-46	9,954	-0.46%
2018/03/29	3	66.77	20	67.69	68.50	-17	10,020	-0.17%
2018/03/28	275	62.64	64	63.06	64.00	211	9,747	2.16%	大買/鉅額交易
2018/03/27	168	65.18	56	67.18	65.40	112	9,494	1.18%	大買/鉅額交易
2018/03/26	257	66.82	5	66.76	66.60	252	9,229	2.73%	大買/鉅額交易
2018/03/23	108	67.94	0	0.00	67.30	108	9,172	1.18%	大買/鉅額交易
2018/03/22	6	70.17	6	70.63	69.50	0	9,149	0.00%
2018/03/21	4	69.60	5	70.02	69.50	-1	9,133	-0.01%
2018/03/20	1	69.00	0	0.00	69.00	1	9,509	0.01%
2018/03/19	102	70.78	17	70.44	70.00	85	9,612	0.88%	大買/
2018/03/16	14	69.76	6	71.28	71.60	8	9,597	0.08%
2018/03/15	19	70.59	6	71.35	71.20	13	9,530	0.14%
2018/03/14	51	70.00	64	69.92	70.20	-13	9,456	-0.14%
2018/03/13	439	69.88	20	70.66	69.30	419	9,385	4.46%	大買/鉅額交易
2018/03/12	2	68.50	3	68.50	68.00	-1	9,170	-0.01%
2018/03/09	1	67.60	304	67.94	68.30	-303	9,170	-3.30%	大賣/鉅額交易
2018/03/08	0	0.00	5	69.00	68.30	-5	9,212	-0.05%
2018/03/07	2	68.90	0	0.00	68.30	2	9,197	0.02%
2018/03/06	9	69.81	3	69.43	70.00	6	9,313	0.06%
2018/03/05	8	69.30	13	69.42	67.30	-5	9,315	-0.05%
2018/03/02	7	69.00	7	69.10	70.10	0	9,268	0.00%
2018/03/01	8	67.53	2	68.00	67.40	6	9,158	0.07%
2018/02/27	112	70.21	7	70.26	68.50	105	9,426	1.11%	大買/鉅額交易
2018/02/26	200	70.43	3	72.00	70.80	197	9,317	2.11%	大買/鉅額交易
2018/02/23	29	69.14	34	69.41	70.30	-5	9,106	-0.05%
2018/02/22	7	64.74	8	64.70	65.00	-1	8,887	-0.01%
2018/02/21	1	64.70	5	64.92	64.70	-4	8,873	-0.05%
2018/02/12	7	61.91	0	0.00	61.60	7	8,805	0.08%
2018/02/09	4	62.23	0	0.00	62.20	4	8,821	0.05%
2018/02/08	1	65.10	1	64.80	65.20	0	8,771	0.00%
2018/02/06	0	0.00	30	62.30	62.50	-30	8,720	-0.34%
2018/02/05	2	63.80	400	62.89	64.90	-398	8,674	-4.59%	大賣/鉅額交易
2018/02/02	29	65.40	21	65.21	65.50	8	8,663	0.09%
2018/02/01	1	65.40	0	0.00	65.10	1	8,771	0.01%
2018/01/31	6	65.83	2	66.80	67.40	4	8,863	0.05%
2018/01/30	4	67.98	0	0.00	66.10	4	8,844	0.05%
2018/01/29	1,081	69.31	16	68.84	69.30	1,065	8,766	12.15%	大買/鉅額交易
2018/01/26	0	0.00	6	66.87	67.40	-6	8,731	-0.07%
2018/01/25	0	0.00	3	66.60	66.70	-3	8,749	-0.03%
2018/01/24	2	66.15	2	66.05	66.20	0	8,670	0.00%
2018/01/23	0	0.00	3	65.70	64.50	-3	8,576	-0.03%
2018/01/22	450	66.32	31	66.71	66.80	419	8,594	4.88%	大買/鉅額交易
2018/01/19	30	65.90	11	66.84	66.30	19	8,681	0.22%
2018/01/18	520	65.92	218	65.91	65.50	302	8,722	3.46%	大買/大賣/鉅額交易
2018/01/16	8	64.39	12	63.94	65.00	-4	8,693	-0.05%
2018/01/15	0	0.00	405	63.26	64.30	-405	8,858	-4.57%	大賣/鉅額交易
2018/01/12	0	0.00	1	61.50	61.50	-1	8,642	-0.01%
2018/01/11	10	59.75	11	60.34	60.90	-1	8,590	-0.01%
2018/01/10	0	0.00	3	57.57	58.50	-3	8,431	-0.04%
2018/01/09	2	57.40	4	57.80	56.30	-2	8,517	-0.02%
2018/01/08	0	0.00	51	57.99	58.00	-51	8,802	-0.58%
2018/01/05	341	57.08	7.2	57.46	57.10	333.8	9,082	3.68%	大買/鉅額交易
2018/01/04	0	0.00	1	56.40	57.00	-1	9,268	-0.01%
2018/01/03	0	0.00	1	56.30	56.30	-1	9,327	-0.01%
2018/01/02	1	55.90	0	0.00	55.60	1	9,338	0.01%