頎邦 (6147)-凱基-高雄券商分點個股進出

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▲1.35%
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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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	77.90	0	0.00	77.90	2	7,052	0.03%
2024/05/15	0	0.00	17	79.25	78.60	-17	7,051	-0.24%
2024/05/14	4	78.50	52	79.11	78.50	-48	7,069	-0.68%
2024/05/13	0	0.00	4	78.45	79.30	-4	7,021	-0.06%
2024/05/10	0	0.00	1	78.10	76.70	-1	6,947	-0.01%
2024/05/09	0	0.00	105.1	78.42	77.80	-105.1	6,878	-1.53%	大賣/鉅額交易
2024/05/08	1	75.80	0	0.00	75.80	1	6,760	0.01%
2024/05/07	1	76.50	0	0.00	76.00	1	6,751	0.01%
2024/05/03	0	0.00	14	78.11	77.90	-14	6,684	-0.21%
2024/05/02	6	76.70	0	0.00	77.30	6	6,632	0.09%
2024/04/30	2.1	75.90	0	0.00	76.10	2.1	6,568	0.03%
2024/04/29	1	76.80	2	77.05	77.30	-1	6,519	-0.02%
2024/04/26	0	0.00	55	77.60	77.80	-55	6,469	-0.85%
2024/04/25	0	0.00	0.4	76.30	77.00	-0.4	6,459	-0.01%
2024/04/22	0.2	73.80	0	0.00	73.30	0.2	6,438	0.00%
2024/04/19	8	74.40	2	75.25	74.40	6	6,346	0.09%
2024/04/18	0.1	76.30	0	0.00	75.70	0.1	6,237	0.00%
2024/04/17	0	0.00	0.8	76.40	76.80	-0.8	6,182	-0.01%
2024/04/15	0	0.00	51	77.81	77.80	-51	6,135	-0.83%
2024/04/11	0.1	76.80	10	76.60	77.10	-9.9	6,169	-0.16%
2024/04/10	1	77.60	1	77.80	77.60	0	6,233	0.00%
2024/04/09	1	76.90	23	76.90	76.50	-22	6,264	-0.35%
2024/04/08	0	0.00	2	76.20	76.30	-2	6,319	-0.03%
2024/04/03	1	76.30	0	0.00	76.00	1	6,314	0.02%
2024/04/02	0	0.00	120	76.90	76.80	-120	6,293	-1.91%	大賣/鉅額交易
2024/04/01	2	77.80	0	0.00	77.50	2	6,276	0.03%
2024/03/29	7	77.30	485	79.38	79.00	-478	6,260	-7.63%	大賣/鉅額交易
2024/03/28	9	77.13	10	77.75	77.90	-1	5,909	-0.02%
2024/03/27	2	73.95	5	75.14	75.80	-3	5,749	-0.05%
2024/03/26	6	73.95	1	73.80	73.90	5	5,745	0.09%
2024/03/25	4	74.95	0	0.00	75.10	4	5,797	0.07%
2024/03/22	8	76.11	0	0.00	75.70	8	5,850	0.14%
2024/03/21	7	78.03	4	78.23	78.20	3	5,888	0.05%
2024/03/20	11	79.37	24	80.55	77.60	-13	5,965	-0.22%
2024/03/19	10	79.48	25	80.03	78.50	-15	6,188	-0.24%
2024/03/18	2	77.05	100	77.00	77.40	-98	6,031	-1.62%
2024/03/15	6	76.72	0	0.00	76.50	6	6,014	0.10%
2024/03/14	1	76.70	1	77.90	77.50	0	5,953	0.00%
2024/03/13	1	78.10	5	78.96	79.00	-4	5,829	-0.07%
2024/03/12	2	77.20	52	77.20	76.80	-50	5,618	-0.89%
2024/03/11	1	74.70	42	75.61	75.70	-41	5,522	-0.74%
2024/03/08	1	77.70	178	76.75	75.40	-177	5,481	-3.23%	大賣/鉅額交易
2024/03/07	4	73.78	10	74.27	74.60	-6	5,104	-0.12%
2024/03/05	1	72.50	0	0.00	72.80	1	5,049	0.02%
2024/03/04	0	0.00	9	72.37	72.90	-9	5,058	-0.18%
2024/03/01	1	71.60	1	72.50	71.30	0	5,042	0.00%
2024/02/29	3	71.20	6.1	71.30	71.00	-3.1	5,009	-0.06%
2024/02/27	8	72.01	2	73.20	71.70	6	4,957	0.12%
2024/02/26	9	73.70	20	74.18	73.70	-11	4,901	-0.22%
2024/02/23	12.1	75.27	8	74.98	74.00	4.1	4,829	0.08%
2024/02/22	0	71.60	0	0.00	71.60	0	4,518	0.00%
2024/02/19	1	71.00	4	70.88	71.00	-3	4,447	-0.07%
2024/02/16	0	70.10	2	70.30	70.00	-2	4,423	-0.04%
2024/02/15	30	69.60	0	0.00	69.60	30	4,372	0.69%
2024/02/05	4	70.88	0	71.10	71.00	4	4,309	0.09%
2024/02/02	2	71.25	3	71.27	71.30	-1	4,281	-0.02%
2024/02/01	2	71.40	0	0.00	71.40	2	4,233	0.05%
2024/01/31	0	0.00	6	71.10	72.00	-6	4,209	-0.14%
2024/01/30	2	72.05	56	71.92	71.60	-54	4,194	-1.29%
2024/01/25	6	74.35	3	73.90	73.90	3	4,201	0.07%
2024/01/24	6	74.20	14	74.29	74.20	-8	4,207	-0.19%
2024/01/23	0	0.00	2	74.20	74.20	-2	4,222	-0.05%
2024/01/22	0	73.80	0	73.80	73.50	0	4,214	0.00%
2024/01/19	2	73.20	0	0.00	73.50	2	4,239	0.05%
2024/01/18	0	0.00	1	73.30	73.00	-1	4,239	-0.02%
2024/01/17	0	0.00	1	73.60	73.00	-1	4,229	-0.02%
2024/01/15	0.1	73.40	1	72.80	73.80	-0.9	4,196	-0.02%
2024/01/11	0	0.00	9	72.30	72.20	-9	4,165	-0.22%
2024/01/09	2	72.80	50	72.60	72.00	-48	4,147	-1.16%
2024/01/08	1	73.00	169	73.22	72.80	-168	4,160	-4.04%	大賣/鉅額交易
2024/01/05	0	0.00	50	74.50	74.50	-50	4,113	-1.22%
2024/01/04	3	74.83	108	74.05	74.50	-105	4,072	-2.58%	大賣/鉅額交易
2024/01/03	0	0.00	2	73.30	74.30	-2	4,021	-0.05%
2024/01/02	1	73.00	125	72.09	73.80	-124	3,963	-3.13%	大賣/鉅額交易
2023/12/29	1	71.50	161	71.98	72.30	-160	3,895	-4.11%	大賣/鉅額交易
2023/12/28	1	72.70	0	0.00	72.80	1	3,869	0.03%
2023/12/27	3	73.13	15	73.30	72.90	-12	3,858	-0.31%
2023/12/26	0	0.00	50	71.60	72.30	-50	3,821	-1.31%
2023/12/25	2	72.60	370	72.63	72.30	-368	3,766	-9.77%	大賣/鉅額交易
2023/12/22	1	72.90	2	73.00	73.30	-1	3,742	-0.03%
2023/12/21	0	0.00	0.2	73.40	73.50	-0.2	3,659	-0.01%
2023/12/20	8	73.56	0	0.00	74.00	8	3,558	0.22%
2023/12/19	1	73.00	2	73.60	72.60	-1	3,435	-0.03%
2023/12/18	2.2	76.35	25	76.72	75.30	-22.8	3,301	-0.69%
2023/12/15	5	77.62	17	76.81	76.80	-12	3,202	-0.37%
2023/12/14	13.4	77.69	267	78.21	78.70	-253.6	3,039	-8.34%	大賣/鉅額交易
2023/12/13	5	73.08	376	73.60	73.80	-371	2,631	-14.10%	大賣/鉅額交易
2023/12/12	2	71.20	3	70.33	71.40	-1	2,569	-0.04%
2023/12/08	1	69.80	0	0.00	69.80	1	2,584	0.04%
2023/12/06	0	0.00	20	70.60	70.50	-20	2,698	-0.74%
2023/12/05	1	69.90	4	70.00	70.50	-3	2,733	-0.11%
2023/12/04	0	0.00	215	71.42	71.50	-215	2,777	-7.74%	大賣/鉅額交易
2023/12/01	0	0.00	3	71.73	72.00	-3	2,966	-0.10%
2023/11/30	0	71.20	192	71.64	72.00	-192	2,960	-6.49%	大賣/鉅額交易
2023/11/29	1	71.30	51	71.30	71.30	-50	2,913	-1.72%
2023/11/28	34	70.73	76	70.80	71.00	-42	2,910	-1.44%
2023/11/27	0	70.20	0	0.00	70.10	0	2,974	0.00%
2023/11/24	0	0.00	120	69.90	70.00	-120	2,976	-4.03%	大賣/鉅額交易
2023/11/21	1	69.80	31	70.00	69.80	-30	3,055	-0.98%
2023/11/20	0	0.00	1	69.80	69.90	-1	3,062	-0.03%
2023/11/17	0	0.00	0.2	69.30	69.50	-0.2	3,071	-0.01%
2023/11/16	1	69.50	0	0.00	69.30	1	3,088	0.03%
2023/11/15	1	70.00	1	69.70	69.90	0	3,118	0.00%
2023/11/14	0	0.00	1	69.90	70.00	-1	3,145	-0.03%
2023/11/13	2	69.45	6	69.52	69.50	-4	3,192	-0.13%
2023/11/10	1	69.60	2	69.75	69.90	-1	3,216	-0.03%
2023/11/09	1	69.30	2	69.60	69.50	-1	3,229	-0.03%
2023/11/08	2	69.90	77	70.17	69.70	-75	3,253	-2.30%
2023/11/07	1	69.60	11	70.10	70.10	-10	3,249	-0.31%
2023/11/06	0	0.00	285	69.95	70.00	-285	3,268	-8.72%	大賣/鉅額交易
2023/11/03	1.2	69.17	0	0.00	69.60	1.2	3,329	0.04%
2023/11/02	0	0.00	2	68.80	69.40	-2	3,346	-0.06%
2023/11/01	1	68.10	6	68.35	68.70	-5	3,351	-0.15%
2023/10/31	2	68.35	2	68.45	68.00	0	3,369	0.00%
2023/10/27	1	68.00	3	67.60	67.50	-2	3,386	-0.06%
2023/10/26	3	68.17	4	68.78	68.20	-1	3,433	-0.03%
2023/10/25	4	69.03	2	69.10	68.90	2	3,596	0.06%
2023/10/24	1	68.90	0	0.00	69.20	1	3,614	0.03%
2023/10/23	17	70.19	3	69.53	69.10	14	3,606	0.39%
2023/10/20	2	68.55	1	68.90	69.00	1	3,584	0.03%
2023/10/19	2	68.35	0	0.00	68.20	2	3,574	0.06%
2023/10/18	0	0.00	1	67.20	67.80	-1	3,586	-0.03%
2023/10/17	1	67.60	2	67.70	67.90	-1	3,588	-0.03%
2023/10/16	1	66.60	0	0.00	66.80	1	3,604	0.03%
2023/10/13	1	67.30	2	67.80	67.50	-1	3,598	-0.03%
2023/10/12	3	66.97	1	67.50	67.50	2	3,641	0.05%
2023/10/11	1	67.20	1	67.40	66.80	0	3,656	0.00%
2023/10/05	0	0.00	3	68.63	68.70	-3	3,697	-0.08%
2023/10/04	0	0.00	1	67.90	68.20	-1	3,715	-0.03%
2023/10/03	0	0.00	1	68.80	68.80	-1	3,730	-0.03%
2023/10/02	0	0.00	1	68.60	68.70	-1	3,742	-0.03%
2023/09/28	0	0.00	1	68.10	68.20	-1	3,757	-0.03%
2023/09/26	0	0.00	2	68.50	68.10	-2	3,797	-0.05%
2023/09/25	2	68.05	3	68.43	68.50	-1	3,791	-0.03%
2023/09/22	2	68.45	1	68.70	68.50	1	3,771	0.03%
2023/09/21	3	68.03	3	67.97	67.90	0	3,752	0.00%
2023/09/20	2	70.30	3	69.43	69.00	-1	3,746	-0.03%
2023/09/19	2	71.50	6	71.95	71.00	-4	3,677	-0.11%
2023/09/18	0	0.00	89	71.78	71.30	-89	3,642	-2.44%
2023/09/15	2	71.45	342	72.10	71.30	-340	3,624	-9.38%	大賣/鉅額交易
2023/09/14	14	71.03	201	71.50	71.00	-187	3,558	-5.26%	大賣/鉅額交易
2023/09/13	11	71.48	1	71.70	71.20	10	3,548	0.28%
2023/09/12	1	72.10	242	71.67	71.50	-241	3,585	-6.72%	大賣/鉅額交易
2023/09/11	4	70.38	3	70.87	70.90	1	3,580	0.03%
2023/09/08	2	70.55	2	71.20	70.90	0	3,587	0.00%
2023/09/07	20	71.62	22	71.82	71.50	-2	3,566	-0.06%
2023/09/06	5	71.50	208	71.53	72.00	-203	3,501	-5.80%	大賣/鉅額交易
2023/09/05	3	69.77	0	0.00	70.10	3	3,326	0.09%
2023/09/04	0	0.00	79	69.15	69.80	-79	3,351	-2.36%
2023/08/31	8	70.14	104	69.96	69.80	-96	3,404	-2.82%	大賣/
2023/08/28	10	68.20	13	68.95	68.90	-3	3,370	-0.09%
2023/08/25	0	0.00	43	67.98	68.20	-43	3,328	-1.29%
2023/08/24	1	67.00	1	67.50	67.20	0	3,303	0.00%
2023/08/22	1	66.30	0	0.00	66.30	1	3,310	0.03%
2023/08/21	3	67.07	0	0.00	66.70	3	3,297	0.09%
2023/08/18	3	68.10	3	69.10	67.80	0	3,237	0.00%
2023/08/17	1.1	68.60	1	68.70	68.70	0.1	3,200	0.00%
2023/08/16	1.1	67.21	3	67.07	68.00	-2	3,166	-0.06%
2023/08/15	3	67.23	1	67.20	67.00	2	3,164	0.06%
2023/08/14	1	66.70	0	67.00	67.00	1	3,157	0.03%
2023/08/10	1	67.70	5	67.10	67.40	-4	3,169	-0.13%
2023/08/09	5	66.72	0	0.00	67.00	5	3,141	0.16%
2023/08/08	0	0.00	1	69.00	69.10	-1	3,078	-0.03%
2023/08/07	0	0.00	33	68.43	68.70	-33	3,077	-1.07%
2023/08/02	3	67.30	0.5	67.00	67.40	2.5	3,072	0.08%
2023/08/01	0	0.00	3	68.67	68.20	-3	3,055	-0.10%
2023/07/31	4	69.63	1	69.00	69.40	3	3,017	0.10%
2023/07/28	3	69.13	2.4	69.24	69.40	0.6	2,937	0.02%
2023/07/27	1	66.70	6	66.88	67.40	-5	2,771	-0.18%
2023/07/26	1	65.60	0	0.00	66.40	1	2,769	0.04%
2023/07/25	2	66.15	0	0.00	66.10	2	2,856	0.07%
2023/07/24	5	66.20	0	0.00	66.30	5	2,877	0.17%
2023/07/21	1	65.70	0	0.00	66.70	1	2,898	0.03%
2023/07/19	0	0.00	1	67.30	66.70	-1	2,996	-0.03%
2023/07/18	9	66.49	0	0.00	66.80	9	3,007	0.30%
2023/07/17	1.3	66.15	5	66.24	66.50	-3.7	2,986	-0.12%
2023/07/13	3	64.97	2	65.60	64.90	1	3,022	0.03%
2023/07/10	4	63.30	2	64.00	63.30	2	2,979	0.07%
2023/07/06	1	63.70	0	0.00	63.80	1	3,002	0.03%
2023/07/05	0	0.00	2	63.65	63.60	-2	3,024	-0.07%
2023/07/04	3	63.30	1	63.70	62.90	2	3,006	0.07%
2023/06/30	0	0.00	5	62.90	63.10	-5	3,030	-0.17%
2023/06/29	0	0.00	1	62.80	62.80	-1	3,062	-0.03%
2023/06/27	1	63.00	15	62.90	62.90	-14	3,105	-0.45%
2023/06/20	1	62.90	1	62.90	62.70	0	3,121	0.00%
2023/06/16	2	64.70	11	64.91	64.90	-9	3,031	-0.30%
2023/06/15	6	69.45	2	69.50	69.60	4	2,945	0.14%
2023/06/13	1	69.70	0	0.00	69.80	1	2,824	0.04%
2023/06/08	2	69.65	2	69.80	69.70	0	2,794	0.00%
2023/06/07	0	0.00	1	69.50	69.50	-1	2,785	-0.04%
2023/06/06	0	0.00	1	69.30	69.40	-1	2,817	-0.04%
2023/06/05	0	0.00	2	68.55	68.60	-2	2,817	-0.07%
2023/06/02	3	67.80	2	67.95	67.60	1	2,843	0.04%
2023/05/30	1	67.00	0	0.00	66.90	1	2,950	0.03%
2023/05/29	1	67.20	0	0.00	67.10	1	3,052	0.03%
2023/05/26	13	67.09	0	0.00	66.80	13	3,078	0.42%
2023/05/25	0	0.00	5	66.30	66.40	-5	3,112	-0.16%
2023/05/23	2	66.40	0	0.00	66.00	2	3,188	0.06%
2023/05/22	0	0.00	1	66.10	66.00	-1	3,186	-0.03%
2023/05/19	24	65.49	0	0.00	65.40	24	3,184	0.75%
2023/05/18	1	65.50	0	0.00	65.70	1	3,157	0.03%
2023/05/17	15	64.80	0	0.00	65.10	15	3,162	0.47%
2023/05/12	0	0.00	1	65.30	65.00	-1	3,124	-0.03%
2023/05/11	63	64.95	0	0.00	64.70	63	3,126	2.02%
2023/05/09	1	65.30	0	0.00	65.30	1	3,156	0.03%
2023/05/03	251	65.34	1	65.30	65.50	250	3,288	7.60%	大買/鉅額交易
2023/05/02	7	65.36	1	65.30	65.30	6	3,278	0.18%
2023/04/28	2	67.00	0	0.00	65.90	2	3,254	0.06%
2023/04/26	0	0.00	6	66.17	66.70	-6	3,108	-0.19%
2023/04/25	7	66.43	0	0.00	66.30	7	3,082	0.23%
2023/04/24	0.2	67.34	0	0.00	67.50	0.2	3,024	0.01%
2023/04/19	1	67.60	0	0.00	67.50	1	2,989	0.03%
2023/04/18	6	67.78	0	0.00	67.90	6	2,960	0.20%
2023/04/17	0	69.20	0	0.00	69.10	0	2,874	0.00%
2023/04/14	0.5	69.50	0	69.80	69.50	0.5	2,845	0.02%
2023/04/13	1	69.30	11	69.51	69.30	-10	2,843	-0.35%
2023/04/11	0	0.00	4	68.30	68.70	-4	2,790	-0.14%
2023/04/10	1	67.80	1	67.60	67.50	0	2,756	0.00%
2023/04/07	4	69.35	1	69.60	69.10	3	2,711	0.11%
2023/04/06	0	0.00	1	69.20	69.90	-1	2,677	-0.04%
2023/03/30	3	69.00	21	68.33	68.90	-18	2,608	-0.69%
2023/03/29	1	69.50	0	0.00	68.40	1	2,575	0.04%
2023/03/28	1	70.10	0	0.00	70.00	1	2,525	0.04%
2023/03/27	2	70.60	4	70.60	70.60	-2	2,549	-0.08%
2023/03/24	1	70.70	0	0.00	70.30	1	2,552	0.04%
2023/03/23	1	70.30	3	70.93	71.00	-2	2,533	-0.08%
2023/03/20	0	0.00	1	70.40	70.40	-1	2,441	-0.04%
2023/03/15	1	69.10	2	69.45	68.80	-1	2,400	-0.04%
2023/03/14	4	69.70	0	0.00	69.20	4	2,382	0.17%
2023/03/13	3	69.50	5	70.02	70.30	-2	2,356	-0.08%
2023/03/10	0	0.00	100	70.40	70.10	-100	2,326	-4.30%
2023/03/08	0	0.00	103	70.39	70.40	-103	2,200	-4.68%	大賣/鉅額交易
2023/03/07	2	69.85	162	69.79	70.50	-160	2,158	-7.41%	大賣/鉅額交易
2023/03/06	0	0.00	18	70.23	70.20	-18	2,104	-0.86%
2023/03/03	1	68.80	8	68.88	69.00	-7	2,012	-0.35%
2023/03/02	5	68.92	2	69.00	69.00	3	1,967	0.15%
2023/03/01	5	68.30	3	68.70	69.00	2	1,912	0.10%
2023/02/24	2	67.40	13	67.30	67.30	-11	1,805	-0.61%
2023/02/22	0	0.00	2	65.90	66.00	-2	1,712	-0.12%
2023/02/21	10	64.60	11	65.22	65.30	-1	1,673	-0.06%
2023/02/20	0	64.30	5	64.40	64.50	-5	1,736	-0.29%
2023/02/17	12	63.89	0	0.00	63.90	12	1,753	0.68%
2023/02/16	11	64.38	0	0.00	64.30	11	1,759	0.63%
2023/02/15	0	0.00	1	64.10	64.40	-1	1,796	-0.06%
2023/02/14	1	63.50	1	64.20	64.40	0	1,806	0.00%
2023/02/13	1	63.40	0	0.00	63.30	1	1,847	0.05%
2023/02/09	14	64.54	0	0.00	63.70	14	1,877	0.75%
2023/02/08	0	64.30	5	64.02	64.30	-5	1,849	-0.27%
2023/02/06	1	63.30	0	0.00	63.40	1	1,766	0.06%
2023/02/03	1	63.40	1	62.90	63.30	0	1,753	0.00%
2023/02/02	0	0.00	1	61.90	61.80	-1	1,701	-0.06%
2023/02/01	11	58.18	11	59.24	60.50	0	1,692	0.00%
2023/01/30	1	60.90	0	0.00	60.80	1	1,652	0.06%
2023/01/17	1	60.60	0	0.00	60.70	1	1,648	0.06%
2023/01/16	0	0.00	10	60.40	60.40	-10	1,661	-0.60%
2023/01/12	0	0.00	1	61.00	61.00	-1	1,670	-0.06%
2023/01/11	0	0.00	3	60.57	60.60	-3	1,673	-0.18%
2023/01/09	0	0.00	6	59.45	59.60	-6	1,684	-0.36%
2023/01/03	0	0.00	10	59.00	59.00	-10	1,732	-0.58%
2022/12/30	20	58.85	1	59.50	57.40	19	1,723	1.10%
2022/12/29	0	0.00	0	58.90	58.90	0	1,700	0.00%
2022/12/28	0	0.00	4	58.93	58.90	-4	1,698	-0.24%
2022/12/27	0	0.00	10	59.00	59.00	-10	1,690	-0.59%
2022/12/23	1	57.70	0	0.00	58.60	1	1,710	0.06%
2022/12/22	1	58.20	1	58.60	58.30	0	1,737	0.00%
2022/12/21	1	58.00	4	57.80	57.70	-3	1,749	-0.17%
2022/12/20	10	58.50	0	0.00	58.00	10	1,750	0.57%
2022/12/19	11	58.69	8	59.14	59.40	3	1,761	0.17%
2022/12/16	0	0.00	10	59.40	59.40	-10	1,746	-0.57%
2022/12/15	0	0.00	1	59.20	59.10	-1	1,735	-0.06%
2022/12/14	1	58.70	0	0.00	59.00	1	1,741	0.06%
2022/12/13	1	58.60	0	0.00	58.50	1	1,766	0.06%
2022/12/12	10	58.80	11	59.71	58.70	-1	1,829	-0.05%
2022/12/09	0	0.00	5	59.10	59.30	-5	1,878	-0.27%
2022/12/06	1	58.60	1	59.00	59.00	0	1,892	0.00%
2022/12/05	0	0.00	1	59.40	59.20	-1	1,899	-0.05%
2022/12/02	7	59.04	7	59.57	59.40	0	1,936	0.00%
2022/12/01	3	58.73	1	59.00	58.90	2	1,927	0.10%
2022/11/30	0	0.00	1	58.20	58.20	-1	1,932	-0.05%
2022/11/29	1	57.40	0	0.00	57.80	1	1,930	0.05%
2022/11/28	0	0.00	1	58.20	57.70	-1	1,936	-0.05%
2022/11/25	1	58.80	0	0.00	58.00	1	1,946	0.05%
2022/11/24	1	58.80	0	0.00	58.80	1	1,951	0.05%
2022/11/23	0	0.00	1	58.90	58.90	-1	1,948	-0.05%
2022/11/22	5	58.10	0	0.00	58.80	5	1,961	0.25%
2022/11/21	0	0.00	1	58.70	58.30	-1	1,971	-0.05%
2022/11/16	0	0.00	6	59.33	59.50	-6	1,979	-0.30%
2022/11/15	0	0.00	3	58.17	58.20	-3	1,910	-0.16%
2022/11/11	0	0.00	16	58.09	57.50	-16	1,891	-0.85%
2022/11/10	1	57.10	0	0.00	57.10	1	1,879	0.05%
2022/11/09	10	57.00	12	57.28	57.20	-2	1,877	-0.11%
2022/11/07	0	0.00	2.1	56.12	56.20	-2.1	1,884	-0.11%
2022/11/02	0	0.00	2	54.90	54.80	-2	1,931	-0.10%
2022/11/01	1	54.50	0	0.00	54.60	1	1,970	0.05%
2022/10/31	0	0.00	5	54.14	54.40	-5	1,998	-0.25%
2022/10/28	1	53.20	0	0.00	52.60	1	1,993	0.05%
2022/10/27	0	0.00	1	53.40	53.90	-1	1,971	-0.05%
2022/10/26	1	52.90	0	0.00	52.90	1	2,006	0.05%
2022/10/24	3	53.83	0	0.00	53.60	3	2,059	0.15%
2022/10/21	7	53.41	0	0.00	53.30	7	2,057	0.34%
2022/10/19	0	0.00	3	53.83	53.10	-3	2,109	-0.14%
2022/10/18	1	52.80	1	53.30	53.70	0	2,116	0.00%
2022/10/17	0.1	51.10	0	0.00	51.80	0.1	2,148	0.00%
2022/10/12	104	50.25	2	50.20	50.40	102	2,485	4.10%	大買/鉅額交易
2022/10/11	1	50.50	0	0.00	50.20	1	2,558	0.04%
2022/10/05	42	51.94	1	52.20	51.90	41	2,695	1.52%
2022/10/04	0	0.00	2	51.35	51.40	-2	2,727	-0.07%
2022/10/03	184	50.45	1	50.50	50.40	183	2,753	6.65%	大買/鉅額交易
2022/09/30	1	50.40	0	0.00	50.50	1	2,808	0.04%
2022/09/29	0	0.00	4	50.85	51.30	-4	2,848	-0.14%
2022/09/28	2	50.60	0	0.00	50.00	2	2,880	0.07%
2022/09/26	3	51.63	1	51.30	51.30	2	2,911	0.07%
2022/09/23	2	52.90	0	0.00	52.70	2	2,939	0.07%
2022/09/22	97	52.94	1	53.20	53.20	96	2,997	3.20%
2022/09/19	103	54.09	0	0.00	53.90	103	3,051	3.38%	大買/鉅額交易
2022/09/16	150	55.13	0	0.00	54.90	150	3,033	4.94%	大買/鉅額交易
2022/09/14	60	55.60	1	55.30	55.60	59	3,106	1.90%
2022/09/13	0	0.00	10	56.33	56.20	-10	3,116	-0.32%
2022/09/12	0	0.00	0.2	56.52	56.40	-0.2	3,150	-0.01%
2022/09/08	1.2	55.00	2.8	56.48	56.80	-1.6	3,244	-0.05%
2022/09/07	0	0.00	1	54.61	54.50	-1	3,246	-0.03%
2022/09/05	52	55.70	0	0.00	55.60	52	3,238	1.61%
2022/09/02	0	0.00	2.2	56.24	56.20	-2.2	3,258	-0.07%
2022/09/01	5	56.60	0	0.00	56.60	5	3,253	0.15%
2022/08/31	2	56.95	1	57.20	57.10	1	3,251	0.03%
2022/08/30	1	56.90	0	0.00	56.90	1	3,266	0.03%
2022/08/29	3	56.80	2	56.80	56.80	1	3,287	0.03%
2022/08/26	9	57.61	0	57.70	57.70	9	3,294	0.27%
2022/08/25	2	56.70	0	0.00	57.20	2	3,293	0.06%
2022/08/24	0	0.00	5	56.70	56.60	-5	3,305	-0.15%
2022/08/23	1	56.70	1	56.50	56.50	0	3,308	0.00%
2022/08/22	2	57.50	0	0.00	57.00	2	3,307	0.06%
2022/08/19	50	57.00	2	57.25	57.30	48	3,297	1.46%
2022/08/18	0	0.00	2	56.70	56.80	-2	3,308	-0.06%
2022/08/17	4	57.10	2	56.60	56.70	2	3,312	0.06%
2022/08/16	3	56.60	20	56.55	56.50	-17	3,288	-0.52%
2022/08/15	1	56.70	0	0.00	56.60	1	3,266	0.03%
2022/08/12	12	56.24	0	0.00	56.20	12	3,247	0.37%
2022/08/11	49	55.44	1	55.70	55.40	48	3,211	1.49%
2022/08/10	152	55.20	3	55.40	55.10	149	3,237	4.60%	大買/鉅額交易
2022/08/09	105	55.25	3	55.00	55.90	102	3,244	3.14%	大買/鉅額交易
2022/08/08	10	55.70	0	0.00	55.70	10	3,223	0.31%
2022/08/05	1	55.30	2	55.50	55.30	-1	3,182	-0.03%
2022/08/02	1	54.60	0	0.00	54.50	1	3,149	0.03%
2022/07/29	63	54.70	0	0.00	54.70	63	3,092	2.04%
2022/07/28	0	0.00	1	54.20	54.10	-1	3,111	-0.03%
2022/07/27	10	54.32	2	54.40	54.10	8	3,122	0.26%
2022/07/26	10	54.56	2	54.30	54.30	8	3,109	0.26%
2022/07/25	124	55.41	0	0.00	55.40	124	3,111	3.99%	大買/鉅額交易
2022/07/22	116	54.97	4.2	55.12	55.80	111.8	3,117	3.59%	大買/鉅額交易
2022/07/21	138	54.92	0	0.00	55.20	138	3,108	4.44%	大買/鉅額交易
2022/07/20	214	54.60	500	54.92	54.90	-286	3,053	-9.37%	大買/大賣/鉅額交易
2022/07/19	143	59.55	0	0.00	59.90	143	2,925	4.89%	大買/鉅額交易
2022/07/18	316	58.86	13	58.88	59.80	303	2,812	10.77%	大買/鉅額交易
2022/07/15	123	57.37	0	0.00	57.60	123	2,749	4.47%	大買/鉅額交易
2022/07/14	100	55.33	8	55.78	56.00	92	2,729	3.37%
2022/07/13	202	55.60	4	55.75	55.20	198	2,705	7.32%	大買/鉅額交易
2022/07/12	50	55.40	25	55.50	55.20	25	2,735	0.91%
2022/07/11	0	0.00	11	56.88	57.00	-11	2,713	-0.41%
2022/07/08	0	0.00	7.3	57.30	57.60	-7.3	2,699	-0.27%
2022/07/07	7	55.74	1	54.50	56.00	6	2,654	0.23%
2022/07/06	2.1	55.26	15	55.44	54.60	-12.9	2,617	-0.49%
2022/07/05	2	56.60	6	56.50	57.00	-4	2,616	-0.15%
2022/07/01	148	58.29	10	58.28	57.50	138	2,655	5.20%	大買/鉅額交易
2022/06/30	6	59.83	19	59.86	59.30	-13	2,660	-0.49%
2022/06/29	1.1	62.22	2	62.40	61.80	-0.9	2,613	-0.03%
2022/06/28	76	63.22	10	63.12	63.30	66	2,601	2.54%
2022/06/27	2	64.35	1	64.90	64.60	1	2,607	0.04%
2022/06/24	148	64.22	0	0.00	64.20	148	2,609	5.67%	大買/鉅額交易
2022/06/23	2	63.75	26	63.16	64.40	-24	2,603	-0.92%
2022/06/22	2	65.45	2	65.35	64.80	0	2,584	0.00%
2022/06/21	0	0.00	5	65.96	66.70	-5	2,545	-0.20%
2022/06/20	53	66.12	31	66.10	66.00	22	2,607	0.84%
2022/06/17	53	66.21	0	0.00	68.30	53	2,609	2.03%
2022/06/16	4	67.73	1	68.50	67.50	3	2,543	0.12%
2022/06/15	31	68.00	0	0.00	68.00	31	2,556	1.21%
2022/06/13	43	68.26	0	0.00	68.10	43	2,668	1.61%
2022/06/10	51	69.30	0	0.00	69.30	51	2,721	1.87%
2022/06/08	1	70.20	0	0.00	69.80	1	2,781	0.04%
2022/06/07	10	69.90	16	70.21	70.10	-6	3,013	-0.20%
2022/06/06	0	0.00	1	69.40	69.60	-1	3,113	-0.03%
2022/06/01	0	0.00	13	69.75	69.50	-13	3,312	-0.39%
2022/05/31	1	69.40	1	69.50	69.40	0	3,431	0.00%
2022/05/30	233	69.13	5	68.94	69.10	228	3,610	6.31%	大買/鉅額交易
2022/05/27	1	68.30	1	68.40	68.30	0	3,696	0.00%
2022/05/26	0	0.00	3	67.90	67.80	-3	3,956	-0.08%
2022/05/25	60	68.47	0	0.00	68.40	60	4,078	1.47%
2022/05/24	102	68.33	0	0.00	68.20	102	4,161	2.45%	大買/鉅額交易
2022/05/23	4	68.78	3	68.83	68.60	1	4,170	0.02%
2022/05/19	132	68.95	0	0.00	69.10	132	4,244	3.11%	大買/鉅額交易
2022/05/18	2	69.60	7	69.87	69.60	-5	4,247	-0.12%
2022/05/17	0	0.00	14.1	68.66	69.10	-14.1	4,244	-0.33%
2022/05/16	2	67.60	1.1	67.82	67.80	0.9	4,246	0.02%
2022/05/13	0	0.00	3	67.80	67.60	-3	4,270	-0.07%
2022/05/12	1	67.80	1	67.10	66.80	0	4,328	0.00%
2022/05/11	0	0.00	1	68.00	68.00	-1	4,348	-0.02%
2022/05/10	0	0.00	1	68.10	68.20	-1	4,398	-0.02%
2022/05/09	1	67.90	0	0.00	67.50	1	4,427	0.02%
2022/05/06	1	68.10	0	0.00	68.30	1	4,459	0.02%
2022/05/03	0	0.00	1	67.60	67.30	-1	4,581	-0.02%
2022/04/29	55	67.55	0	0.00	67.10	55	4,652	1.18%
2022/04/28	42	66.58	0	0.00	67.50	42	4,708	0.89%
2022/04/27	290	66.12	0	0.00	66.20	290	4,755	6.10%	大買/鉅額交易
2022/04/22	2	68.30	0	0.00	68.90	2	5,101	0.04%
2022/04/21	1	68.50	1	68.70	68.70	0	5,231	0.00%
2022/04/20	1	68.40	1	68.50	68.40	0	5,576	0.00%
2022/04/19	4	68.88	3	68.60	68.60	1	5,707	0.02%
2022/04/18	6	68.82	4	68.80	68.70	2	5,891	0.03%
2022/04/15	1	66.50	1	66.70	67.20	0	5,900	0.00%
2022/04/14	3	66.80	0	0.00	66.90	3	5,940	0.05%
2022/04/13	1	66.90	0	0.00	67.00	1	5,980	0.02%
2022/04/12	150	66.40	0	0.00	66.40	150	6,020	2.49%	大買/鉅額交易
2022/04/11	6	66.62	0	0.00	66.50	6	6,035	0.10%
2022/04/08	1	67.10	0	0.00	67.50	1	6,020	0.02%
2022/04/06	2	68.55	0	0.00	68.60	2	5,998	0.03%
2022/04/01	4	68.85	0	0.00	69.40	4	5,996	0.07%
2022/03/31	9	69.09	1	69.30	69.10	8	6,024	0.13%
2022/03/30	23	69.55	5	69.40	69.40	18	6,038	0.30%
2022/03/29	3	70.10	1	70.00	69.70	2	6,019	0.03%
2022/03/28	2	69.75	0	0.00	70.10	2	6,014	0.03%
2022/03/25	1	70.80	0	0.00	70.60	1	6,012	0.02%
2022/03/24	0	0.00	1	71.40	71.50	-1	5,988	-0.02%
2022/03/23	6	71.67	2	71.95	71.20	4	6,099	0.07%
2022/03/22	1	71.70	7	71.84	71.90	-6	6,060	-0.10%
2022/03/21	2	71.40	1	71.40	71.30	1	6,057	0.02%
2022/03/18	3	70.90	6	71.63	71.80	-3	6,091	-0.05%
2022/03/17	2	70.60	1	70.70	70.90	1	6,092	0.02%
2022/03/15	2	69.80	1	69.80	69.50	1	6,110	0.02%
2022/03/14	1	71.10	6	71.52	71.00	-5	6,116	-0.08%
2022/03/11	4	70.80	1	70.90	71.30	3	6,124	0.05%
2022/03/10	8	72.13	2	71.20	71.20	6	6,140	0.10%
2022/03/09	7	69.37	5	70.46	71.60	2	5,957	0.03%
2022/03/08	4	68.80	0	0.00	68.90	4	5,926	0.07%
2022/03/07	43	69.58	1	70.00	69.10	42	5,954	0.71%
2022/03/04	11	71.97	6	71.78	71.10	5	5,901	0.08%
2022/03/03	10	73.30	0	0.00	72.60	10	5,821	0.17%
2022/03/02	0	0.00	3	70.30	70.90	-3	5,710	-0.05%
2022/03/01	29	71.00	22	71.08	71.00	7	5,644	0.12%
2022/02/25	5	67.90	3	68.07	68.90	2	5,436	0.04%
2022/02/24	3	67.50	1	67.10	66.80	2	5,384	0.04%
2022/02/23	1	68.30	1	68.70	68.70	0	5,384	0.00%
2022/02/22	0	0.00	1	68.30	68.30	-1	5,427	-0.02%
2022/02/21	0	0.00	2	68.90	69.50	-2	5,524	-0.04%
2022/02/18	0	0.00	1	68.50	68.90	-1	5,625	-0.02%
2022/02/17	46	68.55	0	0.00	68.80	46	5,766	0.80%
2022/02/15	2	68.30	0	0.00	67.90	2	5,989	0.03%
2022/02/14	3	68.10	0	0.00	68.10	3	6,058	0.05%
2022/02/10	1	69.20	0	0.00	69.70	1	6,133	0.02%
2022/02/09	9	68.91	5	68.98	69.00	4	6,181	0.06%
2022/02/07	1	67.80	0	0.00	67.80	1	6,251	0.02%
2022/01/26	0	0.00	3	68.40	67.90	-3	6,270	-0.05%
2022/01/25	13	68.55	3	68.40	68.00	10	6,349	0.16%
2022/01/24	1	68.60	4	68.60	68.70	-3	6,324	-0.05%
2022/01/21	9	68.94	6	69.13	69.00	3	6,414	0.05%
2022/01/20	0	0.00	1	69.70	70.00	-1	6,570	-0.02%
2022/01/18	4	70.20	212.1	70.70	70.00	-208.1	6,512	-3.20%	大賣/鉅額交易
2022/01/17	8	68.86	13	69.47	69.80	-5	6,332	-0.08%
2022/01/14	9.1	67.64	7	68.03	68.20	2.1	6,251	0.03%
2022/01/13	8	69.24	22	68.69	69.00	-14	6,178	-0.23%
2022/01/12	0	0.00	1	67.50	68.00	-1	5,884	-0.02%
2022/01/11	48	67.94	16	67.83	67.90	32	5,789	0.55%
2022/01/10	1	67.10	2	67.00	67.20	-1	5,604	-0.02%
2022/01/07	1	66.10	0	0.00	66.40	1	5,575	0.02%
2022/01/06	0	0.00	1	66.90	66.90	-1	5,563	-0.02%
2022/01/05	1	66.50	0	0.00	66.50	1	5,612	0.02%
2022/01/04	52	66.70	51	66.42	66.50	1	5,711	0.02%
2022/01/03	16	66.98	3	67.10	66.80	13	5,891	0.22%
2021/12/30	5	66.54	5	66.76	66.70	0	5,912	0.00%
2021/12/28	21	66.91	2	67.25	66.90	19	5,968	0.32%
2021/12/27	0	0.00	1	66.50	67.10	-1	6,008	-0.02%
2021/12/24	1	66.09	1	66.00	66.10	0	6,032	0.00%
2021/12/22	3	65.47	1	65.50	65.50	2	6,209	0.03%
2021/12/21	3	64.93	0	0.00	65.40	3	6,223	0.05%
2021/12/20	111	64.71	6	64.87	64.90	105	6,219	1.69%	大買/鉅額交易
2021/12/17	101	65.10	0	0.00	65.10	101	6,237	1.62%	大買/鉅額交易
2021/12/16	0	0.00	2	66.50	66.30	-2	6,179	-0.03%
2021/12/14	0	0.00	2	66.00	65.70	-2	6,194	-0.03%
2021/12/13	113	66.59	4	66.70	66.70	109	6,159	1.77%	大買/鉅額交易
2021/12/10	10	66.90	1	66.70	66.90	9	6,196	0.15%
2021/12/09	129	66.26	17	66.68	66.30	112	6,246	1.79%	大買/鉅額交易
2021/12/08	13	67.35	1	67.30	66.80	12	6,222	0.19%
2021/12/07	181	67.25	2	67.35	67.10	179	6,240	2.87%	大買/鉅額交易
2021/12/06	7	67.69	1	67.60	67.50	6	6,299	0.10%
2021/12/03	4	67.62	1	67.80	67.60	3	6,489	0.05%
2021/12/02	7	67.70	8	67.86	67.80	-1	6,877	-0.01%
2021/12/01	21	67.66	8	67.95	67.90	13	8,230	0.16%
2021/11/30	5	67.28	0	0.00	67.00	5	8,300	0.06%
2021/11/29	163	65.71	5	66.02	66.60	158	8,409	1.88%	大買/鉅額交易
2021/11/26	1	66.00	20	66.60	66.20	-19	8,647	-0.22%
2021/11/25	2	67.40	1	67.20	67.20	1	8,665	0.01%
2021/11/24	8	67.20	1	67.10	67.30	7	8,766	0.08%
2021/11/23	248	67.69	0	0.00	67.60	248	8,957	2.77%	大買/鉅額交易
2021/11/22	7	68.14	1	67.90	68.30	6	8,989	0.07%
2021/11/19	1	67.40	0	0.00	67.30	1	9,026	0.01%
2021/11/18	3	67.00	2	67.50	67.20	1	9,051	0.01%
2021/11/17	7	66.64	5	66.82	66.90	2	8,947	0.02%
2021/11/16	26	66.96	0	0.00	66.80	26	8,857	0.29%
2021/11/15	1	67.00	0	0.00	68.20	1	8,763	0.01%
2021/11/12	1	66.70	12	66.46	66.70	-11	8,674	-0.13%
2021/11/11	13	64.70	21	65.20	64.90	-8	8,625	-0.09%
2021/11/10	1	65.70	2	66.00	66.00	-1	8,639	-0.01%
2021/11/09	2	66.25	11	66.52	66.00	-9	8,759	-0.10%
2021/11/08	1	66.00	1	65.80	65.90	0	8,730	0.00%
2021/11/05	2	65.05	3	65.73	65.80	-1	8,761	-0.01%
2021/11/04	6	65.55	4	65.50	65.20	2	8,919	0.02%
2021/11/03	0	0.00	6	65.25	65.20	-6	9,095	-0.07%
2021/11/02	9	64.76	10	65.36	63.60	-1	9,371	-0.01%
2021/11/01	8	64.95	4	65.00	65.10	4	9,820	0.04%
2021/10/29	22	64.63	7	64.57	64.30	15	10,157	0.15%
2021/10/28	77	65.16	16	65.11	65.20	61	10,080	0.61%
2021/10/27	2	63.90	6	63.93	64.50	-4	9,998	-0.04%
2021/10/26	17	63.46	4	63.75	63.20	13	10,238	0.13%
2021/10/21	2	62.80	0	0.00	62.00	2	10,391	0.02%
2021/10/20	1	62.70	2	62.80	62.50	-1	10,371	-0.01%
2021/10/19	9	61.91	2	62.70	62.60	7	10,431	0.07%
2021/10/18	4	61.68	5	61.90	61.60	-1	10,449	-0.01%
2021/10/15	5	62.40	0	0.00	62.10	5	10,594	0.05%
2021/10/14	3	60.90	0	0.00	61.10	3	10,699	0.03%
2021/10/13	18	60.93	7	61.43	61.00	11	10,799	0.10%
2021/10/12	180	62.20	11	62.19	62.00	169	10,866	1.56%	大買/鉅額交易
2021/10/08	8	64.48	6	64.30	63.30	2	11,163	0.02%
2021/10/07	10	65.45	0	0.00	65.90	10	11,005	0.09%
2021/10/06	2	65.10	2	64.85	64.60	0	11,053	0.00%
2021/10/05	300	65.04	4	64.00	65.40	296	11,117	2.66%	大買/鉅額交易
2021/10/04	4	66.50	2	66.20	65.00	2	11,081	0.02%
2021/10/01	9	67.69	5	67.56	67.30	4	11,063	0.04%
2021/09/30	7	67.30	1	68.30	67.50	6	11,044	0.05%
2021/09/29	5	67.80	4	67.55	67.20	1	11,088	0.01%
2021/09/28	1	70.10	0	0.00	70.10	1	10,983	0.01%
2021/09/27	1	71.30	1	70.80	70.80	0	10,972	0.00%
2021/09/24	2	71.35	2	71.40	71.40	0	10,977	0.00%
2021/09/23	2	71.10	1	71.60	71.00	1	10,987	0.01%
2021/09/22	2	70.30	1	70.50	70.50	1	11,005	0.01%
2021/09/17	0	0.00	5	71.44	71.60	-5	11,223	-0.04%
2021/09/16	0	0.00	1	72.70	71.80	-1	11,224	-0.01%
2021/09/15	3	72.23	2	73.00	71.80	1	11,200	0.01%
2021/09/14	5	72.92	7	72.83	72.70	-2	11,146	-0.02%
2021/09/13	11	73.75	12	73.65	73.70	-1	11,062	-0.01%
2021/09/10	33	73.75	6	74.42	74.50	27	11,038	0.24%
2021/09/09	5	73.68	1	73.80	73.50	4	10,992	0.04%
2021/09/08	20	73.45	15	73.23	73.30	5	10,921	0.05%
2021/09/07	62	75.39	77	74.33	74.40	-15	10,732	-0.14%
2021/09/06	130.5	84.15	757	81.81	78.00	-626.5	10,307	-6.08%	大買/大賣/鉅額交易
2021/09/03	4	80.35	21	80.46	81.10	-17	8,879	-0.19%
2021/09/02	4	79.45	15	79.65	79.40	-11	8,739	-0.13%
2021/09/01	175	77.67	20.5	78.98	80.40	154.5	8,616	1.79%	大買/鉅額交易
2021/08/31	13	76.79	13	76.30	77.10	0	8,442	0.00%
2021/08/30	36	76.79	7	76.69	77.00	29	8,363	0.35%
2021/08/27	26	73.31	11	75.13	75.80	15	8,235	0.18%
2021/08/26	1	72.70	5	73.24	73.70	-4	8,014	-0.05%
2021/08/25	25	72.52	3	72.80	72.50	22	7,914	0.28%
2021/08/24	3	73.97	11	73.45	73.60	-8	7,814	-0.10%
2021/08/23	7	74.31	0	0.00	74.50	7	7,774	0.09%
2021/08/20	8	73.50	6	73.38	73.20	2	7,784	0.03%
2021/08/19	4	74.30	10	74.24	73.10	-6	7,799	-0.08%
2021/08/18	16	72.93	10	74.05	75.00	6	7,769	0.08%
2021/08/17	3	74.00	18	73.51	73.60	-15	7,721	-0.19%
2021/08/16	7	73.04	9.2	73.22	73.90	-2.2	7,666	-0.03%
2021/08/13	26	74.95	1	73.60	73.60	25	7,604	0.33%
2021/08/12	2	76.50	2	76.50	77.70	0	7,512	0.00%
2021/08/11	8	76.29	11	76.20	76.10	-3	7,479	-0.04%
2021/08/10	6	77.60	12	76.69	77.60	-6	7,395	-0.08%
2021/08/09	34	79.72	10	79.20	78.40	24	7,253	0.33%
2021/08/06	27	80.93	31	80.98	80.90	-4	7,024	-0.06%
2021/08/05	29.5	80.19	17.1	80.58	80.20	12.5	6,752	0.18%
2021/08/04	9	78.22	18	78.51	79.30	-9	6,309	-0.14%
2021/08/03	4	75.83	4	75.65	76.00	0	6,020	0.00%
2021/08/02	1	75.20	0	0.00	75.30	1	5,948	0.02%
2021/07/30	37	75.36	13	75.20	75.00	24	5,915	0.41%
2021/07/29	20	72.45	22	72.03	72.70	-2	5,731	-0.03%
2021/07/28	6	70.98	97.3	70.63	71.40	-91.3	5,731	-1.59%
2021/07/27	88	74.93	6	74.27	73.30	82	5,775	1.42%
2021/07/26	18	72.81	4	73.23	72.90	14	5,705	0.25%
2021/07/23	4.1	72.33	13	71.94	72.10	-8.9	5,714	-0.16%
2021/07/22	0	0.00	4	71.15	71.40	-4	5,670	-0.07%
2021/07/21	5	70.68	12	70.23	69.70	-7	5,620	-0.12%
2021/07/20	13	74.75	5.1	74.42	74.30	7.9	5,503	0.14%
2021/07/19	17	76.84	6	76.70	76.70	11	5,366	0.20%
2021/07/16	8.2	77.18	6	77.67	77.70	2.2	5,334	0.04%
2021/07/15	9.1	77.30	64	77.24	77.20	-54.9	5,233	-1.05%
2021/07/14	11	74.36	20	74.02	74.40	-9	4,848	-0.19%
2021/07/13	10	74.22	5	75.12	73.90	5	4,873	0.10%
2021/07/12	4	74.10	10	74.65	74.70	-6	4,849	-0.12%
2021/07/09	6	73.10	18	73.73	72.90	-12	4,783	-0.25%
2021/07/08	3	73.63	7	73.84	73.80	-4	4,827	-0.08%
2021/07/07	1	72.80	3	73.10	73.10	-2	4,826	-0.04%
2021/07/06	4	73.08	4	72.95	73.30	0	4,837	0.00%
2021/07/05	7	72.11	5	72.42	72.50	2	4,784	0.04%
2021/07/02	0	0.00	5	71.40	71.50	-5	4,789	-0.10%
2021/07/01	5	71.66	7	71.49	71.10	-2	4,861	-0.04%
2021/06/30	3	71.23	1	71.80	72.00	2	4,933	0.04%
2021/06/29	10	73.05	3	72.03	71.90	7	4,933	0.14%
2021/06/28	9.1	72.17	3	72.50	72.80	6.1	4,940	0.12%
2021/06/25	5	70.18	1	70.40	70.20	4	4,782	0.08%
2021/06/24	1	70.00	1	69.90	70.00	0	4,811	0.00%
2021/06/23	91	69.50	1	69.80	69.60	90	4,879	1.84%
2021/06/22	1	69.00	1	69.20	69.60	0	4,933	0.00%
2021/06/21	0	0.00	1	69.30	69.10	-1	4,978	-0.02%
2021/06/18	3	70.13	1	70.70	69.00	2	5,103	0.04%
2021/06/17	0	0.00	1	70.20	70.60	-1	5,159	-0.02%
2021/06/15	0	0.00	10	70.00	70.20	-10	5,934	-0.17%
2021/06/11	1	70.40	1	70.60	70.30	0	5,983	0.00%
2021/06/10	0	0.00	2	70.00	70.50	-2	6,026	-0.03%
2021/06/09	11	69.67	1	69.30	69.20	10	6,028	0.17%
2021/06/08	3	70.33	4	70.45	70.80	-1	6,018	-0.02%
2021/06/07	1	68.30	0	0.00	68.40	1	5,972	0.02%
2021/06/04	0	0.00	1	67.90	68.40	-1	6,017	-0.02%
2021/06/03	2	68.30	0	0.00	68.30	2	6,179	0.03%
2021/06/02	2	67.95	2	68.50	68.20	0	6,293	0.00%
2021/06/01	57	68.17	1	68.40	68.20	56	6,438	0.87%
2021/05/28	13	67.49	1	68.00	68.20	12	6,787	0.18%
2021/05/27	0	0.00	2	66.20	66.00	-2	6,957	-0.03%
2021/05/26	3	67.13	5	67.10	67.30	-2	6,957	-0.03%
2021/05/25	3	66.53	1	66.00	66.90	2	7,011	0.03%
2021/05/24	2	64.40	0	0.00	65.10	2	7,036	0.03%
2021/05/21	2	64.50	0.2	64.60	64.50	1.8	7,126	0.03%
2021/05/20	1	65.40	0	0.00	64.40	1	7,215	0.01%
2021/05/19	0	0.00	1	66.60	66.60	-1	7,194	-0.01%
2021/05/18	1	64.40	2	65.75	66.50	-1	7,226	-0.01%
2021/05/17	1	62.80	2	62.30	62.80	-1	7,313	-0.01%
2021/05/14	5	66.34	2	66.25	66.60	3	7,287	0.04%
2021/05/13	1	64.50	0	0.00	65.20	1	7,294	0.01%
2021/05/12	4	64.43	4	64.20	64.50	0	7,288	0.00%
2021/05/11	29.2	67.91	0	0.00	67.10	29.2	7,276	0.40%
2021/05/10	1	71.20	0	0.00	71.00	1	7,238	0.01%
2021/05/07	14	70.58	5	71.00	71.00	9	7,429	0.12%
2021/05/06	0	0.00	4	71.20	70.60	-4	7,469	-0.05%
2021/05/05	9.2	70.80	1	71.40	70.40	8.2	7,787	0.11%
2021/05/04	5	72.12	5	70.92	71.60	0	7,862	0.00%
2021/05/03	5	75.40	4	73.90	73.90	1	7,892	0.01%
2021/04/29	0	0.00	3	77.70	77.40	-3	7,910	-0.04%
2021/04/27	3	76.73	0	0.00	76.90	3	8,214	0.04%
2021/04/26	0	0.00	2	76.55	76.90	-2	8,350	-0.02%
2021/04/23	3	75.10	1	76.00	76.00	2	8,475	0.02%
2021/04/22	102	75.79	0	0.00	75.20	102	8,655	1.18%	大買/鉅額交易
2021/04/21	0	0.00	3	76.93	77.50	-3	8,814	-0.03%
2021/04/20	1	76.60	0	0.00	76.60	1	8,958	0.01%
2021/04/19	2	77.15	1	77.30	77.10	1	9,392	0.01%
2021/04/16	0	0.00	37	77.46	77.90	-37	9,443	-0.39%
2021/04/14	22	75.25	8	76.26	75.30	14	9,628	0.15%
2021/04/13	15	76.83	0	0.00	76.40	15	9,586	0.16%
2021/04/12	7	77.61	0	0.00	77.50	7	9,552	0.07%
2021/04/09	8	77.59	0	0.00	78.00	8	9,547	0.08%
2021/04/08	6	77.62	3	77.77	77.60	3	9,492	0.03%
2021/04/07	8	77.64	6	77.77	77.80	2	9,452	0.02%
2021/04/06	5	79.02	4	79.48	79.00	1	9,396	0.01%
2021/04/01	4	77.93	5	77.70	78.00	-1	9,316	-0.01%
2021/03/31	3	77.87	2	77.80	77.70	1	9,285	0.01%
2021/03/30	6	77.23	8	77.36	77.80	-2	9,223	-0.02%
2021/03/29	2	76.65	0	0.00	76.70	2	9,172	0.02%
2021/03/26	3	76.67	3	76.83	76.70	0	9,239	0.00%
2021/03/25	0	0.00	16	76.06	76.10	-16	9,189	-0.17%
2021/03/24	2	76.30	2	76.30	75.50	0	9,144	0.00%
2021/03/23	2	75.30	12	75.23	75.80	-10	9,116	-0.11%
2021/03/22	5	74.78	1	74.80	74.70	4	9,009	0.04%
2021/03/19	37	77.67	18	77.17	76.00	19	8,985	0.21%
2021/03/18	24	76.34	48.5	76.95	77.90	-24.5	8,602	-0.29%
2021/03/17	5	73.98	3	74.10	73.50	2	8,297	0.02%
2021/03/16	2.2	73.44	0	0.00	73.70	2.2	8,465	0.03%
2021/03/15	0	0.00	2	73.50	73.60	-2	8,607	-0.02%
2021/03/12	1	72.50	2	73.00	72.70	-1	8,634	-0.01%
2021/03/11	53	72.88	6	72.80	73.10	47	8,692	0.54%
2021/03/10	4	71.48	1	71.80	71.70	3	8,969	0.03%
2021/03/09	9	70.92	2	71.00	71.40	7	8,988	0.08%
2021/03/08	7	72.17	1	72.90	72.20	6	8,885	0.07%
2021/03/05	4	73.67	7	73.46	72.70	-3	8,795	-0.03%
2021/03/04	2	74.10	0	0.00	74.10	2	8,709	0.02%
2021/03/03	16	75.68	0	0.00	75.10	16	8,584	0.19%
2021/03/02	3	74.90	5	75.80	75.50	-2	8,370	-0.02%
2021/02/26	4	73.85	15	73.83	74.10	-11	8,284	-0.13%
2021/02/25	0	0.00	2	74.00	74.50	-2	8,286	-0.02%
2021/02/24	1	74.10	2	73.85	74.40	-1	8,260	-0.01%
2021/02/23	7	74.49	2	74.40	74.40	5	8,214	0.06%
2021/02/22	2	74.30	10	74.97	75.50	-8	8,142	-0.10%
2021/02/19	9	73.33	4	73.00	73.20	5	8,051	0.06%
2021/02/18	2	73.45	7	73.69	73.90	-5	8,059	-0.06%
2021/02/17	10	73.79	5	73.68	73.50	5	8,050	0.06%
2021/02/05	1	71.40	0	0.00	71.30	1	7,963	0.01%
2021/02/04	2	70.30	0	0.00	70.30	2	8,045	0.02%
2021/02/03	1	70.60	5	71.84	71.20	-4	8,085	-0.05%
2021/02/02	2	70.70	0	0.00	72.40	2	8,171	0.02%
2021/02/01	11.2	69.12	0	0.00	69.50	11.2	8,259	0.14%
2021/01/29	13	70.95	3	71.13	69.20	10	8,380	0.12%
2021/01/28	18	72.73	1	72.90	72.50	17	8,195	0.21%
2021/01/27	22	76.55	2	76.05	75.70	20	8,077	0.25%
2021/01/26	6	75.70	1	75.20	75.70	5	7,652	0.07%
2021/01/25	4	75.88	2	75.05	75.70	2	7,537	0.03%
2021/01/22	1	74.80	5	74.90	75.40	-4	7,400	-0.05%
2021/01/21	2	74.30	0	0.00	74.40	2	7,308	0.03%
2021/01/20	11	75.78	12	76.15	73.70	-1	7,247	-0.01%
2021/01/19	2	74.50	5	74.20	74.50	-3	6,991	-0.04%
2021/01/18	9	74.31	6	73.87	73.90	3	6,871	0.04%
2021/01/15	7	73.81	11	74.13	74.50	-4	6,733	-0.06%
2021/01/14	3	72.90	6	73.42	73.80	-3	6,597	-0.05%
2021/01/13	3	72.00	12	72.18	72.10	-9	6,359	-0.14%
2021/01/12	15	71.81	31	71.19	70.40	-16	6,189	-0.26%
2021/01/11	0	0.00	2	69.10	69.30	-2	5,733	-0.03%
2021/01/08	5	68.30	2	68.65	68.20	3	5,658	0.05%
2021/01/07	1	67.20	9	67.81	68.00	-8	5,631	-0.14%
2021/01/06	3	66.43	2	66.55	66.30	1	5,544	0.02%
2021/01/05	1	67.20	1	67.40	67.40	0	5,529	0.00%
2021/01/04	7	67.27	9	67.11	67.40	-2	5,549	-0.04%
2020/12/31	0	0.00	5	66.50	66.40	-5	5,526	-0.09%
2020/12/29	7	65.97	5	66.00	65.80	2	5,641	0.04%
2020/12/25	1	66.10	50	66.30	66.20	-49	5,808	-0.84%
2020/12/22	9	67.18	4	67.03	66.30	5	6,265	0.08%
2020/12/21	0	0.00	1	65.20	66.50	-1	6,312	-0.02%
2020/12/18	155	65.15	0	0.00	65.00	155	6,562	2.36%	大買/鉅額交易
2020/12/17	1	65.60	2	65.65	65.40	-1	6,740	-0.01%
2020/12/16	1	66.00	18	66.37	66.20	-17	6,843	-0.25%
2020/12/15	1	67.00	2	65.60	65.30	-1	6,937	-0.01%
2020/12/14	1	67.60	3	67.43	66.90	-2	7,196	-0.03%
2020/12/11	26	67.06	27	67.20	67.40	-1	7,464	-0.01%
2020/12/10	82	68.57	22	69.06	68.70	60	7,457	0.80%
2020/12/09	17	67.85	98	67.75	69.00	-81	7,231	-1.12%
2020/12/08	6	65.92	7	66.27	66.20	-1	7,038	-0.01%
2020/12/07	9	67.09	1	67.60	66.60	8	7,006	0.11%
2020/12/04	80	67.05	31	67.72	67.40	49	6,886	0.71%
2020/12/03	1	66.00	3	65.90	66.20	-2	6,546	-0.03%
2020/12/02	5	65.76	8	65.48	65.80	-3	6,477	-0.05%
2020/11/30	8	64.65	1	65.00	64.30	7	6,390	0.11%
2020/11/27	0	0.00	1	64.90	64.70	-1	6,320	-0.02%
2020/11/26	12	65.08	1	65.40	65.00	11	6,301	0.17%
2020/11/25	32	65.92	2	66.55	65.40	30	6,267	0.48%
2020/11/24	1	65.70	20	65.85	65.80	-19	6,159	-0.31%
2020/11/23	1	65.70	1	65.90	65.50	0	6,145	0.00%
2020/11/18	5	64.84	20	64.90	64.90	-15	6,152	-0.24%
2020/11/17	10	65.35	3	65.27	65.30	7	6,139	0.11%
2020/11/16	7	64.66	1	64.80	64.70	6	6,165	0.10%
2020/11/13	5	64.90	0	0.00	65.00	5	6,144	0.08%
2020/11/12	2	65.95	30	65.63	65.60	-28	6,125	-0.46%
2020/11/11	6	65.00	3	65.10	65.00	3	6,016	0.05%
2020/11/10	16	64.51	15	64.85	64.90	1	5,943	0.02%
2020/11/09	11	64.47	22	65.54	64.20	-11	5,793	-0.19%
2020/11/06	25	63.87	12	63.74	64.00	13	5,608	0.23%
2020/11/05	1	61.60	0	0.00	61.90	1	5,446	0.02%
2020/11/04	4	61.93	0	0.00	62.30	4	5,425	0.07%
2020/10/30	0	0.00	1	63.50	62.50	-1	5,478	-0.02%
2020/10/29	1	62.80	1	62.60	63.00	0	5,497	0.00%
2020/10/28	10	62.60	11	63.10	62.90	-1	5,606	-0.02%
2020/10/27	1	62.80	33	62.88	62.90	-32	5,640	-0.57%
2020/10/26	1	61.90	4	62.05	61.80	-3	5,717	-0.05%
2020/10/23	0	0.00	1	62.80	62.80	-1	5,800	-0.02%
2020/10/22	2	62.80	6.1	62.55	62.80	-4.1	5,902	-0.07%
2020/10/21	1	61.50	1	62.00	61.50	0	5,936	0.00%
2020/10/20	1	61.90	3	61.90	61.70	-2	6,041	-0.03%
2020/10/19	4	61.70	1	61.50	61.50	3	6,278	0.05%
2020/10/15	5	60.92	3	60.80	60.60	2	6,530	0.03%
2020/10/14	13	61.56	3	61.90	61.20	10	6,619	0.15%
2020/10/13	6	62.10	0	0.00	62.40	6	6,640	0.09%
2020/10/12	0	0.00	11	63.00	62.60	-11	6,671	-0.16%
2020/10/07	5	62.42	0	0.00	62.30	5	6,683	0.07%
2020/10/06	15	62.77	0	0.00	62.60	15	6,690	0.22%
2020/10/05	6	63.10	6	62.60	63.50	0	6,769	0.00%
2020/09/30	3	63.90	0	0.00	63.40	3	6,793	0.04%
2020/09/29	3	63.60	26	63.37	63.80	-23	6,767	-0.34%
2020/09/28	22	62.28	4	63.20	62.30	18	6,792	0.27%
2020/09/25	2	61.80	2	61.90	61.70	0	6,828	0.00%
2020/09/24	4	63.50	3	64.27	64.50	1	6,761	0.01%
2020/09/23	5	64.28	28	63.95	63.70	-23	6,709	-0.34%
2020/09/22	3	63.20	14	63.04	63.10	-11	6,519	-0.17%
2020/09/21	0	0.00	1	62.50	62.40	-1	6,430	-0.02%
2020/09/18	7	62.17	16	62.16	62.10	-9	6,390	-0.14%
2020/09/17	19	61.84	29	62.07	62.10	-10	6,440	-0.16%
2020/09/16	2	60.70	14	60.58	61.00	-12	6,182	-0.19%
2020/09/15	3	58.63	9	58.49	59.00	-6	5,942	-0.10%
2020/09/14	2	57.60	13	57.48	57.50	-11	5,956	-0.18%
2020/09/11	1	57.30	0	0.00	57.20	1	6,047	0.02%
2020/09/10	1	56.90	1	57.70	57.20	0	6,092	0.00%
2020/09/07	2	57.00	20	56.92	57.00	-18	6,322	-0.28%
2020/09/03	0	0.00	3	56.90	57.00	-3	6,538	-0.05%
2020/09/02	0	0.00	7	56.50	56.30	-7	6,662	-0.11%
2020/08/31	1	56.40	0	0.00	56.20	1	7,075	0.01%
2020/08/28	0	0.00	5	56.80	56.70	-5	7,139	-0.07%
2020/08/27	4	57.13	0	0.00	56.90	4	7,232	0.06%
2020/08/26	5	57.10	3	56.87	57.20	2	7,295	0.03%
2020/08/24	3	55.23	1	54.90	55.00	2	7,378	0.03%
2020/08/20	9	55.22	12	55.66	55.20	-3	7,528	-0.04%
2020/08/19	11	57.27	10	57.50	57.00	1	7,581	0.01%
2020/08/18	4	58.23	3	58.23	58.10	1	7,650	0.01%
2020/08/17	1	58.20	1	58.30	58.60	0	7,938	0.00%
2020/08/14	102	57.30	10	57.70	57.70	92	8,121	1.13%	大買/
2020/08/12	10	57.30	1	57.60	57.40	9	8,237	0.11%
2020/08/11	2	58.05	0	0.00	57.80	2	8,324	0.02%
2020/08/10	1	58.40	11	58.45	58.50	-10	8,498	-0.12%
2020/08/07	0	0.00	3	58.30	58.30	-3	8,783	-0.03%
2020/08/06	0	0.00	15	58.80	58.80	-15	8,943	-0.17%
2020/08/05	1	59.10	1	59.10	59.10	0	9,043	0.00%
2020/08/04	0	0.00	27	58.89	59.00	-27	9,170	-0.29%
2020/08/03	25	58.34	48	58.25	58.20	-23	9,516	-0.24%
2020/07/31	6	60.08	74	59.89	59.90	-68	9,528	-0.71%
2020/07/30	15	59.63	23	60.27	60.30	-8	9,559	-0.08%
2020/07/29	61	57.79	15	58.13	58.70	46	9,761	0.47%
2020/07/28	7	57.37	4.5	57.86	56.70	2.5	10,312	0.02%
2020/07/27	7	58.61	3	58.03	57.90	4	10,360	0.04%
2020/07/24	2	59.80	1	59.20	59.10	1	10,314	0.01%
2020/07/23	21	60.66	0	0.00	60.20	21	10,247	0.20%
2020/07/22	14	64.85	12	64.75	65.40	2	10,050	0.02%
2020/07/21	4	64.35	6	64.90	64.30	-2	9,878	-0.02%
2020/07/20	1	64.80	2	64.10	64.10	-1	9,873	-0.01%
2020/07/17	9	65.12	0	0.00	65.30	9	9,864	0.09%
2020/07/16	4	65.78	0	0.00	65.80	4	10,082	0.04%
2020/07/15	0	0.00	2	66.20	65.70	-2	10,334	-0.02%
2020/07/14	1	65.80	0	0.00	65.70	1	10,418	0.01%
2020/07/13	4	65.65	2	65.50	65.80	2	10,395	0.02%
2020/07/10	19	65.25	56	65.29	65.10	-37	10,466	-0.35%
2020/07/09	7	67.24	3	66.90	66.90	4	10,336	0.04%
2020/07/08	1	66.60	39	66.63	67.60	-38	10,258	-0.37%
2020/07/07	69	66.93	32	66.84	66.70	37	10,186	0.36%
2020/07/06	32	67.78	26	67.78	68.00	6	10,039	0.06%
2020/07/03	10	66.06	37	66.57	66.90	-27	9,910	-0.27%
2020/07/02	48	65.30	9	65.68	65.90	39	9,817	0.40%
2020/07/01	1	64.20	17	64.49	64.30	-16	9,704	-0.16%
2020/06/30	16	64.39	13	64.76	64.30	3	9,635	0.03%
2020/06/29	793	63.94	1	64.20	64.20	792	9,556	8.29%	大買/鉅額交易
2020/06/24	19	63.91	15	63.79	64.00	4	9,483	0.04%
2020/06/23	11	63.01	2	62.85	63.10	9	9,367	0.10%
2020/06/22	563	63.00	20	62.93	62.90	543	9,351	5.81%	大買/鉅額交易
2020/06/19	9	62.29	27	62.59	62.90	-18	9,352	-0.19%
2020/06/18	4	62.15	26	62.03	62.30	-22	9,280	-0.24%
2020/06/17	18	61.79	7	61.80	61.70	11	9,204	0.12%
2020/06/16	2	61.85	2	61.80	61.90	0	9,236	0.00%
2020/06/15	0	0.00	4	62.08	61.00	-4	9,285	-0.04%
2020/06/12	18	60.36	1	59.60	61.00	17	9,248	0.18%
2020/06/11	8	60.86	3	61.23	60.70	5	9,251	0.05%
2020/06/10	3	61.67	106	61.59	62.00	-103	9,156	-1.12%	大賣/鉅額交易
2020/06/09	33	62.35	13	62.25	61.90	20	9,132	0.22%
2020/06/08	32	62.93	20	63.36	63.10	12	9,098	0.13%
2020/06/05	19	62.49	17	62.58	62.80	2	8,902	0.02%
2020/06/04	12	61.33	4	61.58	61.50	8	8,719	0.09%
2020/06/03	171	61.31	7	61.33	61.40	164	8,688	1.89%	大買/鉅額交易
2020/06/02	10	61.44	12	61.38	61.30	-2	8,577	-0.02%
2020/06/01	18	61.76	12	61.68	61.70	6	8,496	0.07%
2020/05/29	12	61.06	14	60.91	61.40	-2	8,429	-0.02%
2020/05/28	142	61.22	11	61.47	60.90	131	8,383	1.56%	大買/鉅額交易
2020/05/27	6	61.02	4	61.13	61.40	2	8,324	0.02%
2020/05/26	227	60.92	23	61.26	61.10	204	8,290	2.46%	大買/鉅額交易
2020/05/25	0	0.00	6	60.62	60.70	-6	8,155	-0.07%
2020/05/22	26	60.42	25	60.64	60.20	1	8,059	0.01%
2020/05/21	6	59.18	10	59.80	59.70	-4	7,789	-0.05%
2020/05/20	0	0.00	15	58.61	58.40	-15	7,631	-0.20%
2020/05/19	0	0.00	2	59.00	58.80	-2	7,618	-0.03%
2020/05/18	2	58.45	1	58.60	58.20	1	7,609	0.01%
2020/05/15	160	59.07	22	59.00	58.90	138	7,552	1.83%	大買/鉅額交易
2020/05/14	35	59.13	11	59.63	58.10	24	7,383	0.33%
2020/05/13	13	60.72	1	60.70	60.80	12	7,110	0.17%
2020/05/12	8	61.08	8	61.01	61.30	0	6,963	0.00%
2020/05/11	6	61.57	5	61.70	61.40	1	6,866	0.01%
2020/05/08	16	61.21	32	60.78	60.80	-16	6,743	-0.24%
2020/05/07	14	59.30	0	0.00	59.50	14	6,377	0.22%
2020/05/06	33	59.33	24	59.10	59.00	9	6,287	0.14%
2020/05/05	51	58.63	13	58.65	59.20	38	6,175	0.62%
2020/05/04	37	58.61	47	58.46	59.00	-10	5,859	-0.17%
2020/04/30	3	55.37	3	55.53	56.60	0	5,207	0.00%
2020/04/29	0	0.00	3	54.30	54.20	-3	5,088	-0.06%
2020/04/27	0	0.00	15	53.89	54.10	-15	5,143	-0.29%
2020/04/24	2	53.00	10	52.90	53.00	-8	5,093	-0.16%
2020/04/23	17	52.56	1	53.30	52.60	16	5,093	0.31%
2020/04/22	9	52.37	2	52.70	52.60	7	5,010	0.14%
2020/04/21	44	53.58	7	54.21	53.10	37	4,869	0.76%
2020/04/20	23	57.99	11	57.56	57.30	12	4,575	0.26%
2020/04/17	20	55.35	3	55.37	56.00	17	4,292	0.40%
2020/04/16	2	54.20	2	54.20	54.40	0	4,181	0.00%
2020/04/15	11	53.84	1	53.70	53.80	10	4,173	0.24%
2020/04/14	0	0.00	5	54.50	54.20	-5	4,077	-0.12%
2020/04/13	2	53.80	0	0.00	53.60	2	4,114	0.05%
2020/04/09	6	54.22	6	53.60	53.40	0	4,259	0.00%
2020/04/08	6	53.30	1	53.00	53.60	5	4,296	0.12%
2020/04/07	2	52.15	7	52.37	52.60	-5	4,269	-0.12%
2020/04/06	1	50.50	6	50.43	50.60	-5	4,187	-0.12%
2020/03/31	1	50.30	0	0.00	49.50	1	4,200	0.02%
2020/03/30	2	49.80	0	0.00	49.70	2	4,167	0.05%
2020/03/27	2	51.10	0	0.00	50.50	2	4,142	0.05%
2020/03/26	0	0.00	1	50.20	50.50	-1	4,083	-0.02%
2020/03/25	0	0.00	11	49.20	49.40	-11	4,059	-0.27%
2020/03/24	9	47.07	0	0.00	46.75	9	4,033	0.22%
2020/03/23	1	44.60	11	45.80	44.85	-10	4,126	-0.24%
2020/03/20	3	47.00	2	47.10	45.85	1	4,202	0.02%
2020/03/19	11	45.72	1	46.20	45.10	10	4,310	0.23%
2020/03/18	3	51.00	4	50.93	50.10	-1	4,301	-0.02%
2020/03/17	1	51.80	29	51.53	51.00	-28	4,312	-0.65%
2020/03/16	3	54.20	7	53.83	53.60	-4	4,319	-0.09%
2020/03/13	3	50.73	28	50.48	54.60	-25	4,334	-0.58%
2020/03/12	7	54.46	6	54.55	54.70	1	4,346	0.02%
2020/03/11	6	58.02	3	57.90	57.50	3	4,353	0.07%
2020/03/10	1	57.00	2	57.35	57.70	-1	4,610	-0.02%
2020/03/09	0	0.00	2	58.45	57.60	-2	4,873	-0.04%
2020/03/06	1	59.20	21	59.30	59.30	-20	4,868	-0.41%
2020/03/05	31	59.70	5	59.80	59.80	26	4,914	0.53%
2020/03/04	1	58.50	1	58.90	58.90	0	5,013	0.00%
2020/03/03	1	58.90	2	58.70	58.70	-1	5,164	-0.02%
2020/03/02	6	58.28	1	58.20	58.20	5	5,453	0.09%
2020/02/27	6	59.03	6	58.63	58.50	0	5,706	0.00%
2020/02/26	7	59.46	0	0.00	59.30	7	5,731	0.12%
2020/02/25	2	59.10	2	59.50	59.90	0	5,712	0.00%
2020/02/24	4	59.70	0	0.00	59.60	4	5,713	0.07%
2020/02/21	4	60.10	1	60.20	60.00	3	5,704	0.05%
2020/02/20	9	60.47	3	60.67	60.40	6	5,729	0.10%
2020/02/19	5	60.34	1	60.40	60.30	4	5,715	0.07%
2020/02/18	7	60.91	4	61.25	60.50	3	5,718	0.05%
2020/02/17	2	61.30	2	61.70	61.10	0	5,721	0.00%
2020/02/14	3	61.80	1	62.00	61.70	2	5,692	0.04%
2020/02/13	1	62.10	2	61.90	61.00	-1	5,677	-0.02%
2020/02/12	6	62.08	3	62.10	62.00	3	5,655	0.05%
2020/02/11	13	61.08	2	61.45	61.50	11	5,653	0.19%
2020/02/10	3	59.80	1	60.00	60.00	2	5,684	0.04%
2020/02/07	5	60.86	4	60.73	60.60	1	5,717	0.02%
2020/02/06	3	61.07	3	61.33	61.50	0	5,769	0.00%
2020/02/05	2	60.30	3	60.70	60.70	-1	5,954	-0.02%
2020/02/04	2	59.55	1	60.20	60.80	1	6,003	0.02%
2020/02/03	3	58.23	3	58.47	59.40	0	6,032	0.00%
2020/01/31	6	60.38	2	60.80	60.60	4	6,006	0.07%
2020/01/30	5	60.98	5	61.34	60.30	0	6,060	0.00%
2020/01/20	20	65.65	17	65.48	65.60	3	5,989	0.05%
2020/01/17	0	0.00	3	65.87	65.70	-3	6,026	-0.05%
2020/01/16	4	66.25	2	65.60	65.80	2	6,075	0.03%
2020/01/15	0	0.00	1	66.40	66.60	-1	6,115	-0.02%
2020/01/13	2	66.45	2	66.40	66.10	0	6,246	0.00%
2020/01/09	1	65.30	1	65.10	65.50	0	6,358	0.00%
2020/01/08	4	64.08	6	63.85	64.00	-2	6,401	-0.03%
2020/01/07	11	64.28	8	63.94	64.30	3	6,423	0.05%
2020/01/06	3	65.13	2	66.20	64.80	1	6,394	0.02%
2020/01/03	1	67.20	1	67.20	67.20	0	6,405	0.00%
2020/01/02	2	68.10	5	68.00	68.40	-3	6,381	-0.05%
2019/12/31	12	67.33	2	67.20	67.20	10	6,322	0.16%
2019/12/30	6	67.58	6	67.63	67.40	0	6,351	0.00%
2019/12/27	20	67.50	10	67.60	67.70	10	6,366	0.16%
2019/12/26	0	0.00	0.2	67.20	67.20	-0.2	6,365	0.00%
2019/12/25	10	66.00	5	66.60	66.70	5	6,378	0.08%
2019/12/24	2	65.90	2	66.05	65.70	0	6,444	0.00%
2019/12/23	6	66.68	1	66.50	66.20	5	6,485	0.08%
2019/12/20	1	66.80	4	66.95	66.80	-3	6,508	-0.05%
2019/12/19	1	66.90	1	67.40	67.30	0	6,508	0.00%
2019/12/18	10	68.27	2	68.00	67.50	8	6,518	0.12%
2019/12/17	8	67.15	9	67.20	67.20	-1	6,526	-0.02%
2019/12/16	9	67.67	1	67.10	66.40	8	6,471	0.12%
2019/12/13	1	64.50	1	66.10	66.10	0	6,351	0.00%
2019/12/11	0	0.00	1	65.40	65.80	-1	6,678	-0.01%
2019/12/10	1	65.80	2	65.90	66.10	-1	6,612	-0.02%
2019/12/09	0	0.00	4	65.75	66.10	-4	6,643	-0.06%
2019/12/06	2	65.20	4	65.75	65.00	-2	6,611	-0.03%
2019/12/05	2	65.45	5	65.50	65.50	-3	6,614	-0.05%
2019/12/04	15	63.85	30	63.72	63.90	-15	6,409	-0.23%
2019/12/03	1	62.20	7	62.43	62.50	-6	6,279	-0.10%
2019/12/02	8	62.51	7	61.96	62.30	1	6,303	0.02%
2019/11/29	22	63.30	10	62.94	62.80	12	6,357	0.19%
2019/11/28	3	62.57	12	63.21	63.40	-9	6,317	-0.14%
2019/11/27	19	62.44	27	62.64	62.60	-8	6,228	-0.13%
2019/11/26	10	62.56	12	62.84	62.30	-2	5,915	-0.03%
2019/11/25	5	60.64	30	61.51	61.90	-25	5,640	-0.44%
2019/11/22	3	60.50	3	60.57	60.50	0	5,624	0.00%
2019/11/21	3	60.13	3	60.40	60.60	0	5,689	0.00%
2019/11/20	6	60.23	6	60.23	60.30	0	5,715	0.00%
2019/11/19	21	60.77	5	61.22	60.60	16	5,754	0.28%
2019/11/18	18	61.81	17	61.90	61.80	1	5,727	0.02%
2019/11/15	0	0.00	20	61.02	61.50	-20	5,763	-0.35%
2019/11/14	40	60.10	20	60.10	60.00	20	5,750	0.35%
2019/11/13	13	60.13	12	60.58	60.40	1	5,748	0.02%
2019/11/12	16	60.28	4	60.48	60.30	12	5,779	0.21%
2019/11/11	18	60.26	18	60.10	60.10	0	5,816	0.00%
2019/11/08	11	61.27	21	61.20	61.10	-10	5,824	-0.17%
2019/11/07	29	60.80	6	60.77	60.70	23	5,840	0.39%
2019/11/06	4	61.90	0	0.00	61.60	4	5,802	0.07%
2019/11/05	47	62.38	29	62.74	62.20	18	5,800	0.31%
2019/11/04	16	62.46	36	62.68	62.60	-20	5,761	-0.35%
2019/11/01	19	61.00	32	61.40	61.10	-13	5,616	-0.23%
2019/10/31	21	60.41	14	60.91	60.40	7	5,729	0.12%
2019/10/30	4	60.08	17	60.54	60.70	-13	5,858	-0.22%
2019/10/29	43	60.32	15	60.37	59.90	28	5,913	0.47%
2019/10/28	22	61.15	2	61.20	61.20	20	5,865	0.34%
2019/10/25	5	61.48	13	61.44	61.20	-8	5,863	-0.14%
2019/10/24	5	61.70	18	61.90	62.00	-13	5,906	-0.22%
2019/10/23	0	0.00	8	60.95	61.10	-8	5,934	-0.13%
2019/10/22	2	60.60	1	60.30	60.30	1	5,994	0.02%
2019/10/21	0	0.00	2	60.50	60.60	-2	6,022	-0.03%
2019/10/18	6	59.00	3	59.57	59.60	3	6,050	0.05%
2019/10/17	4	57.53	9	58.22	58.50	-5	6,041	-0.08%
2019/10/16	4	57.65	6	57.75	57.50	-2	6,184	-0.03%
2019/10/15	17	57.95	12	57.58	57.70	5	6,207	0.08%
2019/10/14	2	57.70	0	0.00	57.30	2	6,316	0.03%
2019/10/09	6.2	57.05	4	57.25	57.00	2.2	6,355	0.03%
2019/10/08	14	58.21	4	57.63	57.50	10	6,326	0.16%
2019/10/04	1	59.10	1	59.20	59.20	0	6,556	0.00%
2019/10/03	1	59.00	0	0.00	58.90	1	6,588	0.02%
2019/10/02	2	58.65	1	58.60	59.20	1	6,596	0.02%
2019/10/01	3	57.97	1	58.10	58.40	2	6,620	0.03%
2019/09/27	6	57.35	6	57.48	57.50	0	6,683	0.00%
2019/09/26	0	0.00	1	58.10	58.10	-1	6,755	-0.01%
2019/09/25	7	58.41	3	58.80	58.40	4	6,888	0.06%
2019/09/23	1	58.50	0	0.00	58.60	1	7,281	0.01%
2019/09/20	13	59.16	2	58.80	58.50	11	7,282	0.15%
2019/09/19	1	60.00	1	59.80	59.80	0	7,180	0.00%
2019/09/18	4	59.70	3	59.60	59.70	1	7,220	0.01%
2019/09/17	18	59.64	7	59.67	59.50	11	7,192	0.15%
2019/09/16	63	61.56	32	61.55	61.00	31	7,126	0.44%
2019/09/12	7	63.43	1	63.40	63.40	6	7,180	0.08%
2019/09/11	21	62.95	15	63.03	63.50	6	7,329	0.08%
2019/09/10	8	63.33	3	63.40	63.00	5	7,299	0.07%
2019/09/09	23	64.59	16	64.34	63.20	7	7,261	0.10%
2019/09/06	12	64.51	3	64.60	64.30	9	7,277	0.12%
2019/09/05	15	64.31	25	64.80	64.10	-10	7,245	-0.14%
2019/09/04	2	63.60	1	63.60	63.80	1	7,168	0.01%
2019/09/03	34	63.30	43	63.60	63.40	-9	7,294	-0.12%
2019/09/02	30	62.61	30	62.91	62.80	0	7,328	0.00%
2019/08/30	3	62.00	27	62.63	62.60	-24	7,377	-0.33%
2019/08/29	2	61.25	11	61.30	61.20	-9	7,448	-0.12%
2019/08/28	2	60.55	13	60.87	60.90	-11	7,596	-0.14%
2019/08/27	16	60.63	13	60.98	60.50	3	7,664	0.04%
2019/08/26	28	60.75	3	60.80	60.60	25	7,810	0.32%
2019/08/23	11	61.20	11	61.62	62.30	0	7,845	0.00%
2019/08/22	29	62.33	43	63.11	61.90	-14	7,863	-0.18%
2019/08/21	14	62.16	17	62.11	62.20	-3	7,882	-0.04%
2019/08/20	43	62.93	21	63.38	62.50	22	8,046	0.27%
2019/08/19	2	63.00	3	62.90	63.20	-1	8,193	-0.01%
2019/08/16	3	61.50	2	61.95	62.00	1	8,637	0.01%
2019/08/15	5	61.30	3	61.13	61.20	2	8,810	0.02%
2019/08/14	2	62.35	4	62.88	62.10	-2	9,019	-0.02%
2019/08/13	3	61.80	4	61.88	61.60	-1	9,115	-0.01%
2019/08/12	5	62.64	2	62.50	62.50	3	9,207	0.03%
2019/08/08	0	0.00	31	62.40	62.40	-31	9,224	-0.34%
2019/08/07	3	61.73	20	61.99	61.80	-17	9,268	-0.18%
2019/08/06	1	60.70	11	59.15	61.20	-10	9,323	-0.11%
2019/08/05	0	0.00	19	60.55	61.10	-19	9,370	-0.20%
2019/08/02	11	60.66	16	60.70	60.80	-5	9,463	-0.05%
2019/08/01	25	62.99	18	63.22	63.00	7	9,370	0.07%
2019/07/31	8	62.94	10	63.20	63.10	-2	9,303	-0.02%
2019/07/30	17	63.88	0	0.00	63.30	17	9,468	0.18%
2019/07/29	1	65.20	1	65.20	64.80	0	9,725	0.00%
2019/07/26	0	0.00	22	64.41	64.60	-22	10,007	-0.22%
2019/07/25	4	64.80	82	64.59	64.70	-78	10,123	-0.77%
2019/07/24	74	67.26	0	0.00	67.30	74	10,078	0.73%
2019/07/23	21	67.02	25	67.49	67.50	-4	9,997	-0.04%
2019/07/22	3	67.07	14	67.36	67.30	-11	10,012	-0.11%
2019/07/19	2	65.80	12	65.93	66.40	-10	10,063	-0.10%
2019/07/18	33	65.13	25	65.63	65.10	8	10,122	0.08%
2019/07/17	3	66.57	2	66.15	67.00	1	10,026	0.01%
2019/07/16	17	66.89	5	67.04	67.00	12	10,032	0.12%
2019/07/15	6	65.75	72	65.89	66.00	-66	9,885	-0.67%
2019/07/12	57	65.46	23	65.76	65.50	34	9,921	0.34%
2019/07/11	68	65.53	44	65.82	65.50	24	9,976	0.24%
2019/07/10	18	64.84	1	64.80	64.80	17	9,919	0.17%
2019/07/09	25	64.60	5	64.80	64.70	20	9,934	0.20%
2019/07/08	2	64.50	0	0.00	65.00	2	10,023	0.02%
2019/07/05	3	64.63	3	64.77	64.90	0	10,056	0.00%
2019/07/04	4	64.55	5	64.72	64.80	-1	10,070	-0.01%
2019/07/03	24	64.40	17	64.70	64.60	7	10,040	0.07%
2019/07/02	13	65.06	13	65.37	65.60	0	9,969	0.00%
2019/07/01	15	63.69	40	63.79	64.90	-25	9,925	-0.25%
2019/06/28	13	60.60	2	60.65	60.50	11	9,612	0.11%
2019/06/27	1	61.40	4	61.68	61.50	-3	9,646	-0.03%
2019/06/26	2	60.00	22	60.81	60.80	-20	9,660	-0.21%
2019/06/25	13	60.28	16	60.33	60.40	-3	9,666	-0.03%
2019/06/24	15	61.02	13	61.35	61.10	2	9,635	0.02%
2019/06/21	6	61.60	26	61.56	60.80	-20	9,674	-0.21%
2019/06/20	21	61.80	19	61.73	61.80	2	9,584	0.02%
2019/06/19	7	58.59	30	58.59	59.20	-23	9,430	-0.24%
2019/06/18	9	57.39	0	0.00	57.00	9	9,376	0.10%
2019/06/17	2	56.35	3	56.27	57.00	-1	9,591	-0.01%
2019/06/14	7	56.99	5	56.92	56.30	2	9,938	0.02%
2019/06/13	4	57.65	5	57.92	58.10	-1	9,936	-0.01%
2019/06/12	4	57.28	4	57.43	58.00	0	9,981	0.00%
2019/06/11	18	57.72	1	57.30	57.30	17	9,965	0.17%
2019/06/10	2	56.25	6	57.27	57.60	-4	9,804	-0.04%
2019/06/06	16	55.80	21	55.72	55.10	-5	9,743	-0.05%
2019/06/05	4	56.55	4	56.83	56.60	0	9,652	0.00%
2019/06/04	8	56.46	11	56.25	55.80	-3	9,555	-0.03%
2019/06/03	5	57.58	13	57.30	57.30	-8	9,476	-0.08%
2019/05/31	6	57.62	5	57.70	58.30	1	9,479	0.01%
2019/05/30	0	0.00	1	56.10	56.00	-1	9,417	-0.01%
2019/05/29	8	54.85	3	54.17	55.10	5	9,420	0.05%
2019/05/28	3	54.60	2	55.05	54.60	1	9,400	0.01%
2019/05/27	27	54.51	14	54.22	54.70	13	9,378	0.14%
2019/05/24	8	55.96	9	55.94	55.60	-1	9,242	-0.01%
2019/05/23	36	56.12	39	57.65	55.60	-3	9,259	-0.03%
2019/05/22	17	62.43	3	61.60	61.60	14	8,835	0.16%
2019/05/21	23	61.98	7	61.26	62.70	16	8,704	0.18%
2019/05/20	8	64.00	23	63.67	63.00	-15	8,563	-0.18%
2019/05/17	45	65.88	27	65.64	64.80	18	8,522	0.21%
2019/05/16	27	67.73	6	67.67	67.30	21	8,512	0.25%
2019/05/15	4	68.93	35	68.89	68.80	-31	8,547	-0.36%
2019/05/14	14	64.75	2	66.80	68.20	12	8,587	0.14%
2019/05/13	64	68.50	34	68.67	67.60	30	8,553	0.35%
2019/05/10	33	70.59	35	70.93	70.30	-2	8,577	-0.02%
2019/05/09	14	71.52	10	71.23	71.70	4	8,565	0.05%
2019/05/08	4	72.43	1	72.10	72.10	3	8,627	0.03%
2019/05/07	24	72.99	22	73.43	73.00	2	8,588	0.02%
2019/05/06	56	70.73	31	70.48	72.10	25	8,464	0.30%
2019/05/03	85	71.54	53	71.54	72.70	32	8,301	0.39%
2019/05/02	46	71.19	36	71.92	71.30	10	8,258	0.12%
2019/04/30	3	69.53	25	70.48	70.00	-22	8,171	-0.27%
2019/04/29	24	70.04	1	70.10	70.10	23	8,247	0.28%
2019/04/26	26	71.62	14	71.71	71.30	12	8,221	0.15%
2019/04/25	8	72.25	27	72.73	72.50	-19	8,158	-0.23%
2019/04/24	8	71.94	3	71.70	71.20	5	8,092	0.06%
2019/04/23	13	69.72	10	70.10	70.30	3	8,014	0.04%
2019/04/22	1	71.10	15	70.77	71.00	-14	7,933	-0.18%
2019/04/19	4	69.70	0	0.00	69.60	4	7,859	0.05%
2019/04/18	33	69.57	21	69.62	69.40	12	7,908	0.15%
2019/04/17	6	70.97	25	71.56	71.50	-19	7,871	-0.24%
2019/04/16	2	69.65	6	69.73	71.00	-4	7,812	-0.05%
2019/04/15	23	68.59	14	68.56	69.00	9	7,722	0.12%
2019/04/12	29	70.89	12	70.08	69.20	17	7,806	0.22%
2019/04/11	33	72.50	25	72.68	72.10	8	7,751	0.10%
2019/04/10	28	71.49	15	71.80	72.00	13	7,716	0.17%
2019/04/09	18	72.23	4	72.25	72.20	14	7,665	0.18%
2019/04/08	11	74.02	10	73.30	73.10	1	7,654	0.01%
2019/04/03	23	72.87	25	73.56	73.50	-2	7,618	-0.03%
2019/04/02	2	72.55	2.1	72.10	72.00	-0.1	7,558	0.00%
2019/04/01	2	71.55	2	72.75	72.50	0	7,552	0.00%
2019/03/29	3	70.97	15	71.50	71.00	-12	7,477	-0.16%
2019/03/28	10	71.00	21	71.36	70.60	-11	7,486	-0.15%
2019/03/27	3	70.87	15	71.11	71.10	-12	7,489	-0.16%
2019/03/26	24	71.61	2	71.00	71.00	22	7,478	0.29%
2019/03/25	18	70.96	4	71.13	71.20	14	7,445	0.19%
2019/03/22	17	72.41	30	73.81	72.30	-13	7,390	-0.18%
2019/03/21	3	75.50	3	75.10	75.00	0	7,272	0.00%
2019/03/20	5	75.82	3	75.53	75.50	2	7,225	0.03%
2019/03/19	17	74.24	17	74.82	75.30	0	7,156	0.00%
2019/03/18	10	68.50	10	69.00	70.00	0	6,847	0.00%
2019/03/15	3	69.63	0	0.00	69.10	3	6,800	0.04%
2019/03/14	0	0.00	11	68.93	69.00	-11	6,800	-0.16%
2019/03/13	2	68.30	0	0.00	68.50	2	6,946	0.03%
2019/03/12	13	68.36	23	68.83	68.20	-10	7,133	-0.14%
2019/03/08	0	0.00	5	67.50	67.50	-5	7,518	-0.07%
2019/03/07	20	67.75	20	68.35	67.80	0	7,544	0.00%
2019/03/06	13	68.38	0	0.00	68.00	13	7,654	0.17%
2019/03/05	0	0.00	11	67.84	68.20	-11	7,669	-0.14%
2019/03/04	25	67.03	10	67.40	67.20	15	7,760	0.19%
2019/02/27	0	0.00	10	67.50	67.50	-10	7,709	-0.13%
2019/02/26	10	67.10	0	0.00	67.20	10	7,679	0.13%
2019/02/25	1	68.20	1	68.30	68.10	0	7,671	0.00%
2019/02/22	3	68.67	0	0.00	67.80	3	7,692	0.04%
2019/02/21	0	0.00	2.1	66.41	66.90	-2.1	7,593	-0.03%
2019/02/20	3	65.87	10	66.55	66.00	-7	7,611	-0.09%
2019/02/19	9	65.69	0	0.00	65.80	9	7,634	0.12%
2019/02/18	1	67.60	0	0.00	66.80	1	7,680	0.01%
2019/02/15	1	69.80	0	0.00	68.50	1	7,661	0.01%
2019/02/14	1	68.40	1	68.00	68.00	0	7,634	0.00%
2019/02/13	8	68.00	0	0.00	67.00	8	7,649	0.10%
2019/02/12	3	68.00	3	67.80	67.80	0	7,629	0.00%
2019/02/11	0	0.00	1	67.60	67.80	-1	7,714	-0.01%
2019/01/30	0	0.00	3	66.07	66.00	-3	7,873	-0.04%
2019/01/29	0	0.00	2	64.70	65.40	-2	7,934	-0.03%
2019/01/28	2	64.00	3	64.33	64.50	-1	7,957	-0.01%
2019/01/24	3	61.63	2	62.50	63.90	1	8,265	0.01%
2019/01/23	14	61.31	11	62.33	61.70	3	8,199	0.04%
2019/01/22	0	0.00	2	64.90	65.10	-2	7,988	-0.03%
2019/01/21	17	64.30	18	64.59	64.30	-1	7,936	-0.01%
2019/01/18	0	0.00	2	62.00	62.70	-2	7,898	-0.03%
2019/01/17	10	62.79	8	64.00	61.80	2	7,972	0.03%
2019/01/15	0	0.00	5	62.10	62.30	-5	7,913	-0.06%
2019/01/11	5	60.80	0	0.00	60.90	5	7,973	0.06%
2019/01/09	0	0.00	3	59.20	60.30	-3	8,001	-0.04%
2019/01/08	3	58.00	0	0.00	58.00	3	7,992	0.04%
2019/01/07	0	0.00	13	57.98	57.50	-13	7,979	-0.16%
2019/01/04	11	56.75	0	0.00	56.40	11	8,016	0.14%
2019/01/03	3	60.47	1	59.80	59.80	2	8,023	0.02%
2018/12/28	0	0.00	3	61.90	62.00	-3	8,044	-0.04%
2018/12/27	2	61.70	2	62.00	61.80	0	8,236	0.00%
2018/12/26	1	61.10	2	60.95	60.80	-1	8,213	-0.01%
2018/12/25	1	60.20	1	60.90	60.10	0	8,312	0.00%
2018/12/24	4	62.78	2	63.45	62.30	2	8,307	0.02%
2018/12/22	2	62.45	3	62.70	62.50	-1	8,295	-0.01%
2018/12/19	0	0.00	3	61.30	60.80	-3	8,554	-0.04%
2018/12/18	1	60.20	0	0.00	61.30	1	8,578	0.01%
2018/12/14	4	60.50	0	0.00	60.60	4	8,772	0.05%
2018/12/13	0	0.00	1	61.70	61.50	-1	8,770	-0.01%
2018/12/12	4	63.58	2	63.85	62.00	2	8,743	0.02%
2018/12/11	1	61.00	0	0.00	61.50	1	8,564	0.01%
2018/12/07	0	0.00	10	59.20	59.10	-10	8,575	-0.12%
2018/12/06	10	58.10	0	0.00	58.20	10	8,607	0.12%
2018/12/05	0	0.00	1	62.50	62.60	-1	8,527	-0.01%
2018/12/04	4	62.88	1	64.40	63.10	3	8,441	0.04%
2018/12/03	0	0.00	1	61.00	61.00	-1	8,220	-0.01%
2018/11/30	1	60.00	0	0.00	59.50	1	8,169	0.01%
2018/11/28	0	0.00	1	58.40	59.00	-1	8,210	-0.01%
2018/11/27	1	58.20	5	58.00	58.20	-4	8,238	-0.05%
2018/11/26	0	0.00	20	55.45	55.50	-20	8,183	-0.24%
2018/11/22	21	54.51	0	0.00	54.50	21	8,620	0.24%
2018/11/21	3	54.80	3	55.10	55.10	0	8,614	0.00%
2018/11/20	0	0.00	44	55.19	55.80	-44	8,547	-0.51%
2018/11/19	20	54.10	1	54.70	54.10	19	8,406	0.23%
2018/11/16	24	55.05	9	55.41	54.80	15	8,349	0.18%
2018/11/15	0	0.00	32	55.09	55.90	-32	8,243	-0.39%
2018/11/14	4	54.15	0	0.00	53.50	4	8,119	0.05%
2018/11/13	5	52.72	0	0.00	54.00	5	8,069	0.06%
2018/11/12	33	54.80	32	55.08	54.10	1	8,012	0.01%
2018/11/09	2	54.10	2	54.90	54.60	0	7,979	0.00%
2018/11/08	3	54.20	8	54.20	53.80	-5	7,904	-0.06%
2018/11/07	37	55.06	23	55.13	54.80	14	7,787	0.18%
2018/11/06	24	56.41	7	59.61	56.10	17	7,650	0.22%
2018/11/05	29	60.62	24	59.58	59.30	5	7,507	0.07%
2018/11/02	26	60.42	26	60.80	61.40	0	7,391	0.00%
2018/11/01	2	61.50	3	60.50	61.10	-1	7,228	-0.01%
2018/10/30	1	55.70	10	57.20	56.50	-9	6,977	-0.13%
2018/10/29	1	55.50	2	55.75	55.30	-1	6,984	-0.01%
2018/10/25	1	54.70	0	0.00	53.70	1	6,943	0.01%
2018/10/22	0	0.00	27	58.94	59.70	-27	6,896	-0.39%
2018/10/17	0	0.00	2	57.90	56.80	-2	6,934	-0.03%
2018/10/16	2	55.70	0	0.00	54.80	2	6,906	0.03%
2018/10/15	1	55.00	1	55.30	55.20	0	6,948	0.00%
2018/10/12	0	0.00	4	55.70	56.60	-4	7,000	-0.06%
2018/10/11	11	53.77	11	53.05	54.10	0	7,002	0.00%
2018/10/08	1	54.10	0	0.00	55.00	1	7,013	0.01%
2018/10/05	4	54.30	1	58.20	55.10	3	7,012	0.04%
2018/10/03	6	59.45	0	0.00	58.80	6	7,203	0.08%
2018/10/01	1	60.80	5	61.00	60.70	-4	7,363	-0.05%
2018/09/28	1	59.10	0	0.00	59.00	1	7,398	0.01%
2018/09/27	4	58.10	4	59.30	59.00	0	7,422	0.00%
2018/09/26	3	61.43	2	61.60	61.20	1	7,261	0.01%
2018/09/25	5	60.60	3	60.80	60.80	2	7,301	0.03%
2018/09/21	4	60.40	2	61.00	61.00	2	7,262	0.03%
2018/09/20	51	62.01	25	63.08	61.00	26	7,221	0.36%
2018/09/19	10	63.10	0	0.00	63.10	10	7,113	0.14%
2018/09/12	18	66.18	14	66.74	65.20	4	7,151	0.06%
2018/09/11	6	66.15	5	66.32	67.50	1	7,060	0.01%
2018/09/10	2	66.00	0	0.00	66.00	2	6,972	0.03%
2018/09/04	0	0.00	7.1	70.01	70.30	-7.1	6,672	-0.11%
2018/09/03	1	69.70	1	69.90	68.50	0	6,594	0.00%
2018/08/31	1	69.30	0	0.00	70.30	1	6,509	0.02%
2018/08/30	21	69.91	17	70.28	68.80	4	6,386	0.06%
2018/08/29	2	67.20	10	66.31	67.90	-8	6,219	-0.13%
2018/08/28	1	64.70	0	0.00	64.80	1	6,063	0.02%
2018/08/23	2	64.90	0	0.00	64.50	2	6,137	0.03%
2018/08/22	2	64.10	0	0.00	64.00	2	6,177	0.03%
2018/08/21	0	0.00	1	64.10	64.10	-1	6,385	-0.02%
2018/08/13	7	64.97	1	67.00	63.50	6	6,418	0.09%
2018/08/10	0	0.00	1	66.90	66.90	-1	6,285	-0.02%
2018/08/09	0	0.00	5	66.40	66.00	-5	6,275	-0.08%
2018/08/08	5	65.80	1	65.90	65.80	4	6,234	0.06%
2018/08/07	0	0.00	2	68.10	67.00	-2	6,244	-0.03%
2018/08/06	3	68.13	1	68.50	67.90	2	6,283	0.03%
2018/07/30	1	66.50	0	0.00	66.30	1	6,429	0.02%
2018/07/27	0	0.00	2	68.10	67.50	-2	6,464	-0.03%
2018/07/26	0	0.00	1	67.90	67.30	-1	6,523	-0.02%
2018/07/25	2	67.00	1	67.30	67.10	1	6,650	0.02%
2018/07/24	2	66.70	2	68.80	68.30	0	6,579	0.00%
2018/07/23	0	0.00	2	68.00	67.00	-2	6,593	-0.03%
2018/07/20	4	68.20	0	0.00	67.60	4	6,600	0.06%
2018/07/19	15	69.20	16	69.30	69.20	-1	6,575	-0.02%
2018/07/17	2	67.80	9	68.58	68.60	-7	6,553	-0.11%
2018/07/16	0	0.00	1	67.50	67.20	-1	6,443	-0.02%
2018/07/13	2	67.00	0	0.00	67.00	2	6,415	0.03%
2018/07/12	5	68.56	3	67.87	66.60	2	6,459	0.03%
2018/07/11	1	65.80	1	67.10	67.20	0	6,367	0.00%
2018/07/10	20	66.56	20	66.82	67.00	0	6,380	0.00%
2018/07/09	1	66.50	6	66.65	66.90	-5	6,331	-0.08%
2018/07/04	5	65.20	8	65.35	64.40	-3	6,281	-0.05%
2018/07/03	4	64.25	2	64.00	63.50	2	6,254	0.03%
2018/07/02	2	63.50	2	63.80	63.30	0	6,272	0.00%
2018/06/29	2	62.70	1	61.30	63.30	1	6,310	0.02%
2018/06/28	1	60.10	0	0.00	60.10	1	6,260	0.02%
2018/06/26	0	0.00	75	61.03	60.10	-75	6,554	-1.14%
2018/06/21	0.1	63.70	20	64.75	63.70	-19.9	7,020	-0.28%
2018/06/20	2	63.20	92	63.51	63.40	-90	7,092	-1.27%
2018/06/19	0	0.00	1	63.40	62.80	-1	7,201	-0.01%
2018/06/15	1	64.60	0	0.00	64.50	1	7,260	0.01%
2018/06/12	0	0.00	12	64.48	64.00	-12	7,350	-0.16%
2018/06/08	0	0.00	2	66.30	65.90	-2	7,500	-0.03%
2018/06/06	0	0.00	2	67.00	66.10	-2	7,722	-0.03%
2018/06/05	0	0.00	2	65.50	64.50	-2	7,680	-0.03%
2018/06/01	0	0.00	6	62.67	62.60	-6	7,776	-0.08%
2018/05/30	2	63.30	0	0.00	63.50	2	7,992	0.03%
2018/05/29	5	66.98	4	66.30	64.90	1	8,167	0.01%
2018/05/23	3	65.03	1	65.20	62.60	2	8,792	0.02%
2018/05/22	0	0.00	1	64.00	63.60	-1	8,795	-0.01%
2018/05/18	4	64.10	0	0.00	64.00	4	8,955	0.04%
2018/05/17	1	64.30	0	0.00	64.40	1	9,066	0.01%
2018/05/15	0	0.00	2	64.10	63.40	-2	9,204	-0.02%
2018/05/11	3	62.53	2	62.00	62.00	1	9,289	0.01%
2018/05/08	0	0.00	10	59.80	59.80	-10	9,247	-0.11%
2018/05/07	2	57.60	0	0.00	57.00	2	9,287	0.02%
2018/05/04	0	0.00	6	59.40	58.80	-6	9,340	-0.06%
2018/05/03	14	59.33	2	62.00	59.00	12	9,347	0.13%
2018/05/02	1	62.60	8	61.95	62.60	-7	9,378	-0.07%
2018/04/30	1	58.70	2	58.60	59.30	-1	9,381	-0.01%
2018/04/27	12	57.03	62	57.50	57.60	-50	9,469	-0.53%
2018/04/26	0	0.00	1	60.60	59.30	-1	9,446	-0.01%
2018/04/25	2	60.60	0	0.00	59.60	2	9,596	0.02%
2018/04/24	2	61.20	0	0.00	61.10	2	9,726	0.02%
2018/04/19	0	0.00	1	64.40	64.60	-1	10,048	-0.01%
2018/04/18	1	63.60	4	64.80	63.70	-3	10,150	-0.03%
2018/04/17	1	64.00	55	64.36	64.50	-54	10,495	-0.51%
2018/04/16	0	0.00	5	62.40	62.00	-5	10,372	-0.05%
2018/04/13	1	63.50	0	0.00	63.00	1	10,268	0.01%
2018/04/12	4	63.00	0	0.00	63.10	4	10,241	0.04%
2018/04/11	40	63.89	23	64.77	63.30	17	10,183	0.17%
2018/04/10	7	63.11	0	0.00	63.00	7	10,095	0.07%
2018/04/09	4	63.23	2	64.40	64.20	2	9,980	0.02%
2018/04/03	10	64.78	0	0.00	64.40	10	9,903	0.10%
2018/04/02	4	66.25	5	66.50	66.30	-1	9,875	-0.01%
2018/03/31	3	66.77	3	67.27	67.10	0	9,895	0.00%
2018/03/30	7	67.90	7	68.84	67.30	0	9,954	0.00%
2018/03/29	3	67.07	40	67.00	68.50	-37	10,020	-0.37%
2018/03/28	17	63.25	13	63.84	64.00	4	9,747	0.04%
2018/03/27	20	65.66	6	64.30	65.40	14	9,494	0.15%
2018/03/26	22	66.95	0	0.00	66.60	22	9,229	0.24%
2018/03/23	24	66.20	19	67.09	67.30	5	9,172	0.05%
2018/03/21	1	69.40	0	0.00	69.50	1	9,133	0.01%
2018/03/20	8	69.00	0	0.00	69.00	8	9,509	0.08%
2018/03/19	10	70.44	1	70.70	70.00	9	9,612	0.09%
2018/03/16	4	69.70	5	71.60	71.60	-1	9,597	-0.01%
2018/03/15	3	71.23	7	70.96	71.20	-4	9,530	-0.04%
2018/03/14	2	68.80	3	69.73	70.20	-1	9,456	-0.01%
2018/03/13	12	70.58	73	69.21	69.30	-61	9,385	-0.65%
2018/03/12	75	68.34	30	69.00	68.00	45	9,170	0.49%
2018/03/09	13	67.62	18	68.47	68.30	-5	9,170	-0.05%
2018/03/08	24	68.18	10	69.80	68.30	14	9,212	0.15%
2018/03/07	15	68.23	0	0.00	68.30	15	9,197	0.16%
2018/03/06	0	0.00	21	69.32	70.00	-21	9,313	-0.23%
2018/03/05	22	67.77	2	69.10	67.30	20	9,315	0.21%
2018/03/02	0	0.00	3	70.30	70.10	-3	9,268	-0.03%
2018/03/01	26	66.82	22	67.25	67.40	4	9,158	0.04%
2018/02/26	3	71.10	50	71.66	70.80	-47	9,317	-0.50%
2018/02/23	3	70.03	191	68.47	70.30	-188	9,106	-2.06%	大賣/鉅額交易
2018/02/22	3	64.90	0	0.00	65.00	3	8,887	0.03%
2018/02/21	7	63.86	10	64.78	64.70	-3	8,873	-0.03%
2018/02/09	5	62.56	0	0.00	62.20	5	8,821	0.06%
2018/02/08	1	65.20	2	65.10	65.20	-1	8,771	-0.01%
2018/02/07	7	64.99	33	65.28	63.30	-26	8,799	-0.30%
2018/02/06	69	61.89	41	62.07	62.50	28	8,720	0.32%
2018/02/05	9	63.07	9	64.02	64.90	0	8,674	0.00%
2018/02/02	9	64.93	20	65.40	65.50	-11	8,663	-0.13%
2018/02/01	29	65.46	0	0.00	65.10	29	8,771	0.33%
2018/01/31	13	65.14	11	66.41	67.40	2	8,863	0.02%
2018/01/30	26	67.89	0	0.00	66.10	26	8,844	0.29%
2018/01/29	8	69.25	163	69.96	69.30	-155	8,766	-1.77%	大賣/鉅額交易
2018/01/26	12	66.97	11.2	67.77	67.40	0.8	8,731	0.01%
2018/01/25	6	66.10	11	67.05	66.70	-5	8,749	-0.06%
2018/01/24	6	65.90	7	66.73	66.20	-1	8,670	-0.01%
2018/01/23	10	65.27	0	0.00	64.50	10	8,576	0.12%
2018/01/22	0	0.00	14	66.50	66.80	-14	8,594	-0.16%
2018/01/19	3	66.30	7	66.71	66.30	-4	8,681	-0.05%
2018/01/18	12	65.90	21	66.19	65.50	-9	8,722	-0.10%
2018/01/17	4	63.73	0	0.00	64.50	4	8,627	0.05%
2018/01/16	8	64.28	9	65.06	65.00	-1	8,693	-0.01%
2018/01/15	8	63.36	11	63.72	64.30	-3	8,858	-0.03%
2018/01/12	4	61.48	11	61.90	61.50	-7	8,642	-0.08%
2018/01/11	3	60.07	31	60.11	60.90	-28	8,590	-0.33%
2018/01/10	0	0.00	43	57.28	58.50	-43	8,431	-0.51%
2018/01/09	50	56.73	0	0.00	56.30	50	8,517	0.59%
2018/01/08	0	0.00	17	57.86	58.00	-17	8,802	-0.19%
2018/01/04	5	56.14	0	0.00	57.00	5	9,268	0.05%
2018/01/03	20	55.58	25	55.82	56.30	-5	9,327	-0.05%
2018/01/02	26	55.90	0	0.00	55.60	26	9,338	0.28%