頎邦 (6147)-凱基-信義券商分點個股進出

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
77.8
漲跌
▲0.8
漲幅
+1.04%
成交量
3,287張
產業
上櫃半導體類股
1168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-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	77.40	1	77.70	77.80	0	6,469	0.00%
2024/04/25	0	76.70	0.3	76.70	77.00	-0.3	6,459	0.00%
2024/04/23	0	0.00	1	74.10	74.20	-1	6,445	-0.02%
2024/04/22	1	73.70	0	0.00	73.30	1	6,438	0.02%
2024/04/01	0	0.00	1	78.00	77.50	-1	6,276	-0.02%
2024/03/28	1	77.80	200.1	77.21	77.90	-199.1	5,909	-3.37%	大賣/鉅額交易
2024/03/27	200	75.98	0	0.00	75.80	200	5,749	3.48%	大買/鉅額交易
2024/03/22	1	76.00	26	76.02	75.70	-25	5,850	-0.43%
2024/03/20	1	79.10	9	78.46	77.60	-8	5,965	-0.13%
2024/03/19	26.1	80.20	7	79.96	78.50	19.1	6,188	0.31%
2024/03/18	0	0.00	1	77.70	77.40	-1	6,031	-0.02%
2024/03/14	0	0.00	2	77.75	77.50	-2	5,953	-0.03%
2024/03/13	5	78.26	4	78.33	79.00	1	5,829	0.02%
2024/03/12	2	77.50	4.5	76.92	76.80	-2.5	5,618	-0.04%
2024/03/11	3	75.03	1	75.10	75.70	2	5,522	0.04%
2024/03/08	9	77.33	9	76.28	75.40	0	5,481	0.00%
2024/03/07	1	74.50	1.7	73.79	74.60	-0.7	5,104	-0.01%
2024/03/06	2	73.20	1	73.10	73.80	1	5,033	0.02%
2024/02/29	5	71.30	5	71.20	71.00	0	5,009	0.00%
2024/02/27	2	72.50	0	0.00	71.70	2	4,957	0.04%
2024/02/26	0	73.80	0	0.00	73.70	0	4,901	0.00%
2024/02/23	7	74.70	16	75.61	74.00	-9	4,829	-0.19%
2024/02/19	2	71.00	0	0.00	71.00	2	4,447	0.04%
2024/02/01	1	71.10	0	0.00	71.40	1	4,233	0.02%
2024/01/08	10	72.75	0	0.00	72.80	10	4,160	0.24%
2024/01/05	2	74.10	0	0.00	74.50	2	4,113	0.05%
2024/01/04	0	0.00	6	74.68	74.50	-6	4,072	-0.15%
2023/12/28	0	0.00	5	72.90	72.80	-5	3,869	-0.13%
2023/12/25	10	72.60	0	0.00	72.30	10	3,766	0.27%
2023/12/20	6	73.10	0	0.00	74.00	6	3,558	0.17%
2023/12/14	3	77.50	6	78.05	78.70	-3	3,039	-0.10%
2023/12/13	10	73.45	10	73.60	73.80	0	2,631	0.00%
2023/11/16	0	0.00	2	68.90	69.30	-2	3,088	-0.06%
2023/10/24	2	68.90	0	0.00	69.20	2	3,614	0.06%
2023/10/23	0	0.00	3	70.00	69.10	-3	3,606	-0.08%
2023/09/12	8	71.75	0	0.00	71.50	8	3,585	0.22%
2023/09/11	0	0.00	6	70.20	70.90	-6	3,580	-0.17%
2023/09/08	0	0.00	4	70.90	70.90	-4	3,587	-0.11%
2023/09/06	0	0.00	0	71.50	72.00	0	3,501	0.00%
2023/09/05	0	0.00	1	69.80	70.10	-1	3,326	-0.03%
2023/09/01	1	69.30	0	0.00	69.20	1	3,398	0.03%
2023/07/31	11	69.76	0	0.00	69.40	11	3,017	0.36%
2023/07/28	2	68.75	2	68.95	69.40	0	2,937	0.00%
2023/07/27	0	0.00	6	67.00	67.40	-6	2,771	-0.22%
2023/07/13	0	0.00	1	65.50	64.90	-1	3,022	-0.03%
2023/07/04	0	0.00	0.2	63.10	62.90	-0.2	3,006	-0.01%
2023/07/03	3	63.50	2	63.30	63.30	1	2,997	0.03%
2023/06/16	0	0.00	4	65.03	64.90	-4	3,031	-0.13%
2023/06/15	1	69.60	120	69.50	69.60	-119	2,945	-4.04%	大賣/鉅額交易
2023/06/14	8	69.68	0	0.00	69.60	8	2,870	0.28%
2023/06/09	0	0.00	1	69.80	69.90	-1	2,799	-0.04%
2023/06/06	0	0.00	10	69.10	69.40	-10	2,817	-0.35%
2023/06/05	0	0.00	15	68.67	68.60	-15	2,817	-0.53%
2023/05/30	0	0.00	2	67.00	66.90	-2	2,950	-0.07%
2023/05/29	0	0.00	5	67.50	67.10	-5	3,052	-0.16%
2023/05/26	1	67.00	10	67.15	66.80	-9	3,078	-0.29%
2023/05/25	0	0.00	5	66.60	66.40	-5	3,112	-0.16%
2023/05/23	0	0.00	5	66.30	66.00	-5	3,188	-0.16%
2023/05/22	0	0.00	5	66.00	66.00	-5	3,186	-0.16%
2023/05/19	2	65.20	0	0.00	65.40	2	3,184	0.06%
2023/05/17	0	0.00	15	65.10	65.10	-15	3,162	-0.47%
2023/05/12	0	0.00	10	65.35	65.00	-10	3,124	-0.32%
2023/05/10	0	0.00	20	65.13	65.00	-20	3,166	-0.63%
2023/05/05	0	0.00	5	66.10	66.00	-5	3,209	-0.16%
2023/05/04	0	0.00	10	65.80	65.80	-10	3,260	-0.31%
2023/05/03	0	0.00	10	65.50	65.50	-10	3,288	-0.30%
2023/04/17	0	0.00	2	69.20	69.10	-2	2,874	-0.07%
2023/04/13	1	69.50	0	0.00	69.30	1	2,843	0.04%
2023/03/30	0	0.00	1	69.20	68.90	-1	2,608	-0.04%
2023/03/27	0	0.00	1	70.60	70.60	-1	2,549	-0.04%
2023/03/23	0	0.00	0	71.00	71.00	0	2,533	0.00%
2023/03/21	0	0.00	0.1	70.90	70.60	-0.1	2,463	0.00%
2023/03/07	0	0.00	1	70.20	70.50	-1	2,158	-0.05%
2023/03/06	1	69.70	1	70.40	70.20	0	2,104	0.00%
2023/03/01	2	68.50	4	68.48	69.00	-2	1,912	-0.10%
2023/02/23	0	0.00	3	67.03	67.10	-3	1,761	-0.17%
2023/02/20	0	0.00	1	64.50	64.50	-1	1,736	-0.06%
2023/02/17	1	63.80	0	0.00	63.90	1	1,753	0.06%
2023/02/14	0	0.00	1	63.80	64.40	-1	1,806	-0.06%
2023/02/13	1	63.30	6	63.05	63.30	-5	1,847	-0.27%
2023/02/09	1	63.70	0	0.00	63.70	1	1,877	0.05%
2023/02/03	0	0.00	10	63.02	63.30	-10	1,753	-0.57%
2023/01/12	5	60.80	0	0.00	61.00	5	1,670	0.30%
2023/01/11	0	0.00	1	60.50	60.60	-1	1,673	-0.06%
2023/01/10	0	0.00	1	59.40	59.60	-1	1,669	-0.06%
2023/01/03	0	0.00	1	59.00	59.00	-1	1,732	-0.06%
2022/12/27	5	58.50	0	0.00	59.00	5	1,690	0.30%
2022/12/19	1	58.80	0	0.00	59.40	1	1,761	0.06%
2022/12/16	0	0.00	1	59.40	59.40	-1	1,746	-0.06%
2022/12/14	0	0.00	1	59.00	59.00	-1	1,741	-0.06%
2022/12/02	0	0.00	0.1	59.50	59.40	-0.1	1,936	-0.01%
2022/11/29	1	57.50	0	0.00	57.80	1	1,930	0.05%
2022/11/17	1	58.90	0	0.00	59.30	1	1,982	0.05%
2022/11/11	0	0.00	1	58.20	57.50	-1	1,891	-0.05%
2022/11/10	2	56.90	0	0.00	57.10	2	1,879	0.11%
2022/11/09	0	0.00	1	56.70	57.20	-1	1,877	-0.05%
2022/11/08	1	55.90	0	0.00	55.70	1	1,849	0.05%
2022/11/07	0	0.00	1	56.20	56.20	-1	1,884	-0.05%
2022/10/25	0	0.00	2	53.60	52.80	-2	2,055	-0.10%
2022/10/21	2	53.50	0	0.00	53.30	2	2,057	0.10%
2022/10/18	0	0.00	1	52.70	53.70	-1	2,116	-0.05%
2022/10/13	1	49.90	0	0.00	49.45	1	2,365	0.04%
2022/10/11	1	50.30	5	50.20	50.20	-4	2,558	-0.16%
2022/09/29	0	51.80	0	0.00	51.30	0	2,848	0.00%
2022/09/28	1	50.50	0	0.00	50.00	1	2,880	0.03%
2022/09/27	0	51.60	0	0.00	51.10	0	2,891	0.00%
2022/09/26	2	51.75	0	0.00	51.30	2	2,911	0.07%
2022/09/23	1	52.50	0	0.00	52.70	1	2,939	0.03%
2022/09/22	2	52.75	0	0.00	53.20	2	2,997	0.07%
2022/09/21	1	53.50	0	0.00	53.50	1	3,019	0.03%
2022/09/20	1	53.50	0	0.00	53.80	1	3,052	0.03%
2022/09/19	6	54.00	0	0.00	53.90	6	3,051	0.20%
2022/09/16	1	54.90	0	0.00	54.90	1	3,033	0.03%
2022/09/13	2	56.20	0	0.00	56.20	2	3,116	0.06%
2022/09/08	0	0.00	5	55.56	56.80	-5	3,244	-0.15%
2022/09/07	2	54.50	0	0.00	54.50	2	3,246	0.06%
2022/09/06	3	55.17	0	0.00	55.10	3	3,244	0.09%
2022/09/05	1	56.00	0	0.00	55.60	1	3,238	0.03%
2022/09/02	1	56.20	0	0.00	56.20	1	3,258	0.03%
2022/09/01	1	56.50	0	0.00	56.60	1	3,253	0.03%
2022/08/24	1	56.50	0	0.00	56.60	1	3,305	0.03%
2022/08/23	1	56.50	0	0.00	56.50	1	3,308	0.03%
2022/08/18	1	56.50	1	56.80	56.80	0	3,308	0.00%
2022/08/17	1	56.50	31	56.44	56.70	-30	3,312	-0.91%
2022/08/16	1	56.50	0	0.00	56.50	1	3,288	0.03%
2022/08/15	1	56.60	4	56.78	56.60	-3	3,266	-0.09%
2022/08/12	0	0.00	1	56.20	56.20	-1	3,247	-0.03%
2022/08/10	1	55.10	0	0.00	55.10	1	3,237	0.03%
2022/08/09	1	55.00	0	0.00	55.90	1	3,244	0.03%
2022/08/05	0	0.00	1	55.20	55.30	-1	3,182	-0.03%
2022/08/02	1	54.50	0	0.00	54.50	1	3,149	0.03%
2022/07/27	1	54.00	0	0.00	54.10	1	3,122	0.03%
2022/07/26	2	54.50	0	0.00	54.30	2	3,109	0.06%
2022/07/25	1	55.00	0	0.00	55.40	1	3,111	0.03%
2022/07/22	1	54.60	1	55.00	55.80	0	3,117	0.00%
2022/07/20	1	54.50	4	54.78	54.90	-3	3,053	-0.10%
2022/07/19	2	59.50	0	0.00	59.90	2	2,925	0.07%
2022/07/18	1	59.00	4	58.95	59.80	-3	2,812	-0.11%
2022/07/15	6	56.55	0	0.00	57.60	6	2,749	0.22%
2022/07/14	0	0.00	10	55.40	56.00	-10	2,729	-0.37%
2022/07/13	0	0.00	5	56.30	55.20	-5	2,705	-0.18%
2022/07/12	2	55.70	0	0.00	55.20	2	2,735	0.07%
2022/07/11	0	0.00	5	57.00	57.00	-5	2,713	-0.18%
2022/07/06	1	56.40	0	0.00	54.60	1	2,617	0.04%
2022/07/04	1	56.60	0	0.00	56.60	1	2,620	0.04%
2022/07/01	0.1	58.00	10	59.50	57.50	-9.9	2,655	-0.37%
2022/06/30	2	60.60	0	0.00	59.30	2	2,660	0.08%
2022/06/28	1	63.00	0	0.00	63.30	1	2,601	0.04%
2022/06/24	0	0.00	1	64.10	64.20	-1	2,609	-0.04%
2022/06/22	1	65.60	0	0.00	64.80	1	2,584	0.04%
2022/06/20	2	66.65	0	0.00	66.00	2	2,607	0.08%
2022/06/17	1	66.60	0	0.00	68.30	1	2,609	0.04%
2022/06/16	0	0.00	10	68.65	67.50	-10	2,543	-0.39%
2022/06/08	0	0.00	1	70.10	69.80	-1	2,781	-0.04%
2022/06/07	0	0.00	2	69.60	70.10	-2	3,013	-0.07%
2022/06/01	0	0.00	1	69.70	69.50	-1	3,312	-0.03%
2022/05/30	0	0.00	1	68.90	69.10	-1	3,610	-0.03%
2022/05/18	0	0.00	2	69.50	69.60	-2	4,247	-0.05%
2022/05/17	0	0.00	1	68.10	69.10	-1	4,244	-0.02%
2022/05/11	0	0.00	1	68.20	68.00	-1	4,348	-0.02%
2022/05/10	1	66.80	1	68.10	68.20	0	4,398	0.00%
2022/04/28	0	0.00	1	67.60	67.50	-1	4,708	-0.02%
2022/04/27	1	66.00	10	66.00	66.20	-9	4,755	-0.19%
2022/04/26	1	67.10	0	0.00	67.10	1	4,793	0.02%
2022/04/25	2	67.50	0	0.00	67.50	2	4,996	0.04%
2022/04/21	0	0.00	3	68.77	68.70	-3	5,231	-0.06%
2022/04/20	0	0.00	1	68.40	68.40	-1	5,576	-0.02%
2022/04/18	0	0.00	3	68.87	68.70	-3	5,891	-0.05%
2022/04/15	2	66.50	0	0.00	67.20	2	5,900	0.03%
2022/04/13	3	66.90	0	0.00	67.00	3	5,980	0.05%
2022/04/11	3	66.77	0	0.00	66.50	3	6,035	0.05%
2022/04/07	5	67.52	0	0.00	67.20	5	6,010	0.08%
2022/04/01	1	68.50	0	0.00	69.40	1	5,996	0.02%
2022/03/30	1	69.90	0	0.00	69.40	1	6,038	0.02%
2022/03/25	0.3	70.70	0	0.00	70.60	0.3	6,012	0.00%
2022/03/23	1	71.80	1	71.00	71.20	0	6,099	0.00%
2022/03/22	1	71.70	0	0.00	71.90	1	6,060	0.02%
2022/03/18	0	0.00	1	71.80	71.80	-1	6,091	-0.02%
2022/03/15	2	69.40	0	0.00	69.50	2	6,110	0.03%
2022/03/10	6	71.48	1	71.10	71.20	5	6,140	0.08%
2022/03/09	0	0.00	4	70.90	71.60	-4	5,957	-0.07%
2022/03/07	4	69.38	0	0.00	69.10	4	5,954	0.07%
2022/03/04	4	71.95	0	0.00	71.10	4	5,901	0.07%
2022/03/03	1	72.60	1	72.80	72.60	0	5,821	0.00%
2022/03/02	3	70.57	10	71.10	70.90	-7	5,710	-0.12%
2022/03/01	11	71.29	1	71.30	71.00	10	5,644	0.18%
2022/02/25	0	0.00	1	68.80	68.90	-1	5,436	-0.02%
2022/02/24	5	67.26	0	0.00	66.80	5	5,384	0.09%
2022/02/21	0	0.00	1	69.50	69.50	-1	5,524	-0.02%
2022/02/14	1	68.10	0	0.00	68.10	1	6,058	0.02%
2022/02/11	1	69.20	0	0.00	69.30	1	6,065	0.02%
2022/02/07	0	0.00	2	68.85	67.80	-2	6,251	-0.03%
2022/01/24	1	68.60	0	0.00	68.70	1	6,324	0.02%
2022/01/20	1	69.10	4	69.90	70.00	-3	6,570	-0.05%
2022/01/18	0	0.00	1	71.10	70.00	-1	6,512	-0.02%
2022/01/17	0	0.00	16	68.86	69.80	-16	6,332	-0.25%
2022/01/13	3	68.47	34	69.22	69.00	-31	6,178	-0.50%
2022/01/11	0	0.00	6	67.15	67.90	-6	5,789	-0.10%
2022/01/07	0	0.00	15	66.70	66.40	-15	5,575	-0.27%
2022/01/03	2.1	67.05	2	67.15	66.80	0.1	5,891	0.00%
2021/12/30	0	0.00	2	66.50	66.70	-2	5,912	-0.03%
2021/12/29	1	66.50	1	66.50	66.40	0	5,926	0.00%
2021/12/28	1	67.40	1	67.30	66.90	0	5,968	0.00%
2021/12/27	27	66.74	8	66.93	67.10	19	6,008	0.32%
2021/12/24	3	66.10	0	0.00	66.10	3	6,032	0.05%
2021/12/23	0	0.00	1	65.90	66.00	-1	6,077	-0.02%
2021/12/21	1	64.90	0	0.00	65.40	1	6,223	0.02%
2021/12/20	1	64.80	1	64.80	64.90	0	6,219	0.00%
2021/12/17	3	64.87	1	65.10	65.10	2	6,237	0.03%
2021/12/15	1	65.50	1	65.50	65.30	0	6,181	0.00%
2021/12/14	2	65.75	0	0.00	65.70	2	6,194	0.03%
2021/12/09	4	66.33	0	0.00	66.30	4	6,246	0.06%
2021/12/08	4	67.10	0	0.00	66.80	4	6,222	0.06%
2021/12/07	1	67.10	0	0.00	67.10	1	6,240	0.02%
2021/12/06	2	67.30	1	67.80	67.50	1	6,299	0.02%
2021/12/03	5	67.60	5	67.60	67.60	0	6,489	0.00%
2021/12/02	3	67.90	2	68.10	67.80	1	6,877	0.01%
2021/12/01	0	0.00	4	67.30	67.90	-4	8,230	-0.05%
2021/11/29	0	0.00	2	65.10	66.60	-2	8,409	-0.02%
2021/11/26	1	66.10	0	0.00	66.20	1	8,647	0.01%
2021/11/23	10	67.70	10	67.60	67.60	0	8,957	0.00%
2021/11/19	0	0.00	1	67.60	67.30	-1	9,026	-0.01%
2021/11/18	15	67.40	11	67.89	67.20	4	9,051	0.04%
2021/11/17	27	66.86	19	66.90	66.90	8	8,947	0.09%
2021/11/16	12	67.51	0	0.00	66.80	12	8,857	0.14%
2021/11/15	1	68.20	11	67.55	68.20	-10	8,763	-0.11%
2021/11/12	2	66.60	0	0.00	66.70	2	8,674	0.02%
2021/11/09	0	0.00	1	67.00	66.00	-1	8,759	-0.01%
2021/11/08	0	0.00	1	66.10	65.90	-1	8,730	-0.01%
2021/11/04	1	65.60	1	65.12	65.20	0	8,919	0.00%
2021/11/02	1	63.80	0	0.00	63.60	1	9,371	0.01%
2021/11/01	0	0.00	1	65.10	65.10	-1	9,820	-0.01%
2021/10/29	2	64.75	0	0.00	64.30	2	10,157	0.02%
2021/10/28	12	65.10	0	0.00	65.20	12	10,080	0.12%
2021/10/27	0	0.00	2	64.35	64.50	-2	9,998	-0.02%
2021/10/20	0	0.00	0.1	62.50	62.50	-0.1	10,371	0.00%
2021/10/19	0.1	62.70	0	0.00	62.60	0.1	10,431	0.00%
2021/10/15	30	62.33	0	0.00	62.10	30	10,594	0.28%
2021/10/14	10	61.00	0.1	61.00	61.10	9.9	10,699	0.09%
2021/10/12	22	62.03	0	0.00	62.00	22	10,866	0.20%
2021/10/08	2	63.70	20	64.80	63.30	-18	11,163	-0.16%
2021/10/06	1	65.40	1	65.80	64.60	0	11,053	0.00%
2021/10/05	1	63.40	0	0.00	65.40	1	11,117	0.01%
2021/10/04	2	65.90	12	65.94	65.00	-10	11,081	-0.09%
2021/10/01	1	66.80	20	67.00	67.30	-19	11,063	-0.17%
2021/09/29	3	68.17	2	67.90	67.20	1	11,088	0.01%
2021/09/28	6	70.08	0	0.00	70.10	6	10,983	0.05%
2021/09/27	0	0.00	10	71.10	70.80	-10	10,972	-0.09%
2021/09/24	1	71.30	12	71.48	71.40	-11	10,977	-0.10%
2021/09/23	0	0.00	10	71.00	71.00	-10	10,987	-0.09%
2021/09/17	2	71.60	0	0.00	71.60	2	11,223	0.02%
2021/09/16	1	72.50	0	0.00	71.80	1	11,224	0.01%
2021/09/15	1	72.60	2	72.30	71.80	-1	11,200	-0.01%
2021/09/14	1	72.70	2	73.20	72.70	-1	11,146	-0.01%
2021/09/13	1	73.90	1	73.70	73.70	0	11,062	0.00%
2021/09/09	0	0.00	1	73.60	73.50	-1	10,992	-0.01%
2021/09/08	27	73.82	1	73.30	73.30	26	10,921	0.24%
2021/09/07	1	74.90	0	0.00	74.40	1	10,732	0.01%
2021/09/06	96.1	83.89	430	86.20	78.00	-333.9	10,307	-3.24%	大賣/鉅額交易
2021/09/03	41	80.91	1	81.10	81.10	40	8,879	0.45%
2021/09/02	319	79.63	7	79.67	79.40	312	8,739	3.57%	大買/鉅額交易
2021/09/01	2	76.95	11	77.49	80.40	-9	8,616	-0.10%
2021/08/31	4	76.70	21	77.10	77.10	-17	8,442	-0.20%
2021/08/30	31	77.09	6	76.95	77.00	25	8,363	0.30%
2021/08/27	46	73.40	22	74.70	75.80	24	8,235	0.29%
2021/08/26	35	72.76	136	73.50	73.70	-101	8,014	-1.26%	大賣/鉅額交易
2021/08/25	2	72.60	6	72.83	72.50	-4	7,914	-0.05%
2021/08/24	1	73.50	6	74.40	73.60	-5	7,814	-0.06%
2021/08/20	2	73.20	4	73.93	73.20	-2	7,784	-0.03%
2021/08/18	0	0.00	4	72.60	75.00	-4	7,769	-0.05%
2021/08/16	0	0.00	2	71.90	73.90	-2	7,666	-0.03%
2021/08/13	10	74.42	1	74.50	73.60	9	7,604	0.12%
2021/08/12	1	76.40	0	0.00	77.70	1	7,512	0.01%
2021/08/11	15	76.84	5	77.10	76.10	10	7,479	0.13%
2021/08/10	3	77.10	11	76.98	77.60	-8	7,395	-0.11%
2021/08/09	4	79.70	115	79.12	78.40	-111	7,253	-1.53%	大賣/鉅額交易
2021/08/06	14	81.49	4	80.40	80.90	10	7,024	0.14%
2021/08/05	1	81.00	55	81.00	80.20	-54	6,752	-0.80%
2021/08/04	14	78.17	13	78.68	79.30	1	6,309	0.02%
2021/08/03	1	75.80	0	0.00	76.00	1	6,020	0.02%
2021/08/02	1	76.50	410	75.23	75.30	-409	5,948	-6.88%	大賣/鉅額交易
2021/07/30	0	0.00	18	75.39	75.00	-18	5,915	-0.30%
2021/07/28	3	70.60	0	0.00	71.40	3	5,731	0.05%
2021/07/27	10	74.70	17	74.31	73.30	-7	5,775	-0.12%
2021/07/26	0	0.00	7	72.96	72.90	-7	5,705	-0.12%
2021/07/22	10	71.85	0	0.00	71.40	10	5,670	0.18%
2021/07/21	8	69.99	0	0.00	69.70	8	5,620	0.14%
2021/07/20	13	74.86	2	74.20	74.30	11	5,503	0.20%
2021/07/19	2	76.65	2	76.40	76.70	0	5,366	0.00%
2021/07/16	302	77.44	174	76.99	77.70	128	5,334	2.40%	大買/大賣/鉅額交易
2021/07/15	569	77.41	2	76.75	77.20	567	5,233	10.83%	大買/鉅額交易
2021/07/14	1	74.90	0	0.00	74.40	1	4,848	0.02%
2021/07/13	0	0.00	1	75.00	73.90	-1	4,873	-0.02%
2021/07/12	0	0.00	1	74.70	74.70	-1	4,849	-0.02%
2021/07/09	0	0.00	5.1	73.53	72.90	-5.1	4,783	-0.11%
2021/07/06	0	0.00	2	73.35	73.30	-2	4,837	-0.04%
2021/07/05	0	0.00	1	72.30	72.50	-1	4,784	-0.02%
2021/07/01	1	71.40	0	0.00	71.10	1	4,861	0.02%
2021/06/29	0	0.00	1	72.00	71.90	-1	4,933	-0.02%
2021/06/28	1	72.20	3	72.10	72.80	-2	4,940	-0.04%
2021/06/25	1	70.30	0	0.00	70.20	1	4,782	0.02%
2021/06/21	0	0.00	1	68.40	69.10	-1	4,978	-0.02%
2021/06/18	1	70.60	0	0.00	69.00	1	5,103	0.02%
2021/06/17	0	0.00	1	70.00	70.60	-1	5,159	-0.02%
2021/06/16	1	69.50	0	0.00	70.00	1	5,570	0.02%
2021/06/08	10	69.80	3	70.50	70.80	7	6,018	0.12%
2021/06/07	1	68.20	1	68.20	68.40	0	5,972	0.00%
2021/06/04	0	0.00	2	67.90	68.40	-2	6,017	-0.03%
2021/06/02	1	67.90	1	67.90	68.20	0	6,293	0.00%
2021/06/01	0	0.00	2	68.30	68.20	-2	6,438	-0.03%
2021/05/28	3	67.83	10	67.75	68.20	-7	6,787	-0.10%
2021/05/25	4	65.80	2	66.30	66.90	2	7,011	0.03%
2021/05/21	2	64.20	1	64.20	64.50	1	7,126	0.01%
2021/05/20	13	64.96	2	64.40	64.40	11	7,215	0.15%
2021/05/19	0	0.00	2	66.60	66.60	-2	7,194	-0.03%
2021/05/18	0	0.00	1	65.70	66.50	-1	7,226	-0.01%
2021/05/17	3	63.97	0	0.00	62.80	3	7,313	0.04%
2021/05/13	0	0.00	1	66.10	65.20	-1	7,294	-0.01%
2021/05/12	1	62.00	3	63.27	64.50	-2	7,288	-0.03%
2021/05/11	3	68.20	2	66.80	67.10	1	7,276	0.01%
2021/05/07	2	70.80	0	0.00	71.00	2	7,429	0.03%
2021/05/06	2	70.70	0	0.00	70.60	2	7,469	0.03%
2021/05/04	3	70.90	0	0.00	71.60	3	7,862	0.04%
2021/05/03	3	74.33	0	0.00	73.90	3	7,892	0.04%
2021/04/29	1	77.30	0	0.00	77.40	1	7,910	0.01%
2021/04/28	0	0.00	1	77.60	78.20	-1	7,975	-0.01%
2021/04/23	0	0.00	1	76.00	76.00	-1	8,475	-0.01%
2021/04/19	1	78.00	0	0.00	77.10	1	9,392	0.01%
2021/04/14	0	74.80	0	0.00	75.30	0	9,628	0.00%
2021/03/26	0	0.00	1	76.80	76.70	-1	9,239	-0.01%
2021/03/25	0	0.00	1	76.20	76.10	-1	9,189	-0.01%
2021/03/24	0	0.00	2	75.50	75.50	-2	9,144	-0.02%
2021/03/23	0	0.00	24	76.12	75.80	-24	9,116	-0.26%
2021/03/22	0	0.00	4	75.40	74.70	-4	9,009	-0.04%
2021/03/19	9	77.40	1	78.30	76.00	8	8,985	0.09%
2021/03/18	11	75.69	79	76.39	77.90	-68	8,602	-0.79%
2021/03/17	0	0.00	1	74.20	73.50	-1	8,297	-0.01%
2021/03/16	1	73.60	10	73.54	73.70	-9	8,465	-0.11%
2021/03/15	4	72.43	5	73.12	73.60	-1	8,607	-0.01%
2021/03/12	9	72.73	4	73.10	72.70	5	8,634	0.06%
2021/03/11	2	72.90	0	0.00	73.10	2	8,692	0.02%
2021/03/10	3	71.60	1	71.10	71.70	2	8,969	0.02%
2021/03/09	5	70.56	1	71.50	71.40	4	8,988	0.04%
2021/03/08	3	72.40	0	0.00	72.20	3	8,885	0.03%
2021/03/05	3	73.40	3	72.90	72.70	0	8,795	0.00%
2021/03/04	1	73.90	1	74.50	74.10	0	8,709	0.00%
2021/03/03	3	73.80	41	76.15	75.10	-38	8,584	-0.44%
2021/03/02	23	76.03	4	75.60	75.50	19	8,370	0.23%
2021/02/26	1	73.80	0	0.00	74.10	1	8,284	0.01%
2021/02/25	1	74.70	16	73.98	74.50	-15	8,286	-0.18%
2021/02/23	2	74.50	4	74.30	74.40	-2	8,214	-0.02%
2021/02/22	1	74.30	7	74.34	75.50	-6	8,142	-0.07%
2021/02/19	1	73.20	0	0.00	73.20	1	8,051	0.01%
2021/02/18	4	73.50	1	73.90	73.90	3	8,059	0.04%
2021/02/17	0	0.00	6	74.08	73.50	-6	8,050	-0.07%
2021/02/05	0	0.00	1	71.10	71.30	-1	7,963	-0.01%
2021/02/04	0	0.00	7	70.29	70.30	-7	8,045	-0.09%
2021/02/03	4	71.48	3	71.20	71.20	1	8,085	0.01%
2021/02/02	8	70.90	1	71.30	72.40	7	8,171	0.09%
2021/02/01	2	69.05	16	69.01	69.50	-14	8,259	-0.17%
2021/01/29	10	71.00	2	71.05	69.20	8	8,380	0.10%
2021/01/28	6	72.68	15	73.23	72.50	-9	8,195	-0.11%
2021/01/27	6.2	77.10	7	76.60	75.70	-0.8	8,077	-0.01%
2021/01/26	1.2	75.95	3	75.43	75.70	-1.8	7,652	-0.02%
2021/01/25	2	74.65	2	76.30	75.70	0	7,537	0.00%
2021/01/22	0	0.00	1	74.80	75.40	-1	7,400	-0.01%
2021/01/21	2	73.85	6	74.52	74.40	-4	7,308	-0.05%
2021/01/20	20	76.45	19	76.30	73.70	1	7,247	0.01%
2021/01/19	1	74.30	12	74.29	74.50	-11	6,991	-0.16%
2021/01/18	6	73.28	2	75.05	73.90	4	6,871	0.06%
2021/01/15	7	73.76	2	74.60	74.50	5	6,733	0.07%
2021/01/14	9	73.50	8	73.28	73.80	1	6,597	0.02%
2021/01/13	19	72.26	5	71.92	72.10	14	6,359	0.22%
2021/01/12	100	71.92	21	71.55	70.40	79	6,189	1.28%
2021/01/11	17	69.10	4	69.05	69.30	13	5,733	0.23%
2021/01/08	4	68.25	3	68.70	68.20	1	5,658	0.02%
2021/01/07	0	0.00	13	67.90	68.00	-13	5,631	-0.23%
2021/01/05	0	0.00	11	67.27	67.40	-11	5,529	-0.20%
2021/01/04	2	67.10	4	67.23	67.40	-2	5,549	-0.04%
2020/12/25	1	66.10	0	0.00	66.20	1	5,808	0.02%
2020/12/22	5	67.50	5	66.18	66.30	0	6,265	0.00%
2020/12/21	0	0.00	1	65.40	66.50	-1	6,312	-0.02%
2020/12/18	1	65.20	233	65.09	65.00	-232	6,562	-3.54%	大賣/鉅額交易
2020/12/17	0	0.00	0.5	65.80	65.40	-0.5	6,740	-0.01%
2020/12/15	8	65.81	1	65.30	65.30	7	6,937	0.10%
2020/12/14	2	67.25	1	67.30	66.90	1	7,196	0.01%
2020/12/11	12	67.23	2	67.80	67.40	10	7,464	0.13%
2020/12/10	8	67.96	5	68.80	68.70	3	7,457	0.04%
2020/12/09	237	68.64	174	67.45	69.00	63	7,231	0.87%	大買/大賣/
2020/12/08	3	66.00	0	0.00	66.20	3	7,038	0.04%
2020/12/07	1	66.70	31	67.02	66.60	-30	7,006	-0.43%
2020/12/04	9	67.83	6	67.63	67.40	3	6,886	0.04%
2020/12/03	5	65.90	0.1	66.00	66.20	4.9	6,546	0.07%
2020/12/02	1	65.70	1	65.60	65.80	0	6,477	0.00%
2020/12/01	5	64.30	0	0.00	65.20	5	6,433	0.08%
2020/11/30	2	64.60	0	0.00	64.30	2	6,390	0.03%
2020/11/27	2	64.65	0	0.00	64.70	2	6,320	0.03%
2020/11/26	2	65.00	1	65.20	65.00	1	6,301	0.02%
2020/11/25	204	66.75	0	0.00	65.40	204	6,267	3.25%	大買/鉅額交易
2020/11/24	1	65.60	0	0.00	65.80	1	6,159	0.02%
2020/11/23	1	65.40	0	0.00	65.50	1	6,145	0.02%
2020/11/20	1	64.90	0	0.00	64.90	1	6,156	0.02%
2020/11/18	1	65.30	0	0.00	64.90	1	6,152	0.02%
2020/11/17	0	0.00	1	65.30	65.30	-1	6,139	-0.02%
2020/11/16	2	64.70	0	0.00	64.70	2	6,165	0.03%
2020/11/12	1	65.40	11	66.09	65.60	-10	6,125	-0.16%
2020/11/11	10	65.40	15	65.23	65.00	-5	6,016	-0.08%
2020/11/10	15	65.00	6	64.70	64.90	9	5,943	0.15%
2020/11/09	0	0.00	2	63.90	64.20	-2	5,793	-0.03%
2020/11/06	0	0.00	10	63.50	64.00	-10	5,608	-0.18%
2020/11/05	5	61.80	0	0.00	61.90	5	5,446	0.09%
2020/10/30	0	0.00	1	62.70	62.50	-1	5,478	-0.02%
2020/10/29	0	0.00	1	63.10	63.00	-1	5,497	-0.02%
2020/10/28	5	63.20	0	0.00	62.90	5	5,606	0.09%
2020/10/27	0	0.00	10	62.50	62.90	-10	5,640	-0.18%
2020/10/26	1	61.90	1	61.80	61.80	0	5,717	0.00%
2020/10/21	0	0.00	6	61.92	61.50	-6	5,936	-0.10%
2020/10/15	0	0.00	3	61.03	60.60	-3	6,530	-0.05%
2020/10/14	5	61.50	5	61.60	61.20	0	6,619	0.00%
2020/10/12	5	61.90	0	0.00	62.60	5	6,671	0.07%
2020/10/08	4	62.28	1	61.90	61.90	3	6,657	0.05%
2020/10/06	3	63.07	0	0.00	62.60	3	6,690	0.04%
2020/10/05	1	62.70	2	63.05	63.50	-1	6,769	-0.01%
2020/09/30	0	0.00	5	64.50	63.40	-5	6,793	-0.07%
2020/09/29	0	0.00	44	63.25	63.80	-44	6,767	-0.65%
2020/09/28	36	62.90	6	62.88	62.30	30	6,792	0.44%
2020/09/25	13	61.88	12	61.19	61.70	1	6,828	0.01%
2020/09/24	1	63.40	1	63.70	64.50	0	6,761	0.00%
2020/09/23	2	63.90	26	63.77	63.70	-24	6,709	-0.36%
2020/09/22	0	0.00	3	62.70	63.10	-3	6,519	-0.05%
2020/09/21	10	62.99	2	62.75	62.40	8	6,430	0.12%
2020/09/18	0	0.00	23	62.23	62.10	-23	6,390	-0.36%
2020/09/17	10	62.00	12	62.10	62.10	-2	6,440	-0.03%
2020/09/16	32	60.71	17	60.11	61.00	15	6,182	0.24%
2020/09/15	25	58.99	0	0.00	59.00	25	5,942	0.42%
2020/09/03	0.1	57.00	0	0.00	57.00	0.1	6,538	0.00%
2020/09/01	1	56.00	0	0.00	56.20	1	6,876	0.01%
2020/08/28	3	56.50	0	0.00	56.70	3	7,139	0.04%
2020/08/27	3	56.97	1	56.80	56.90	2	7,232	0.03%
2020/08/26	4	56.80	1	56.70	57.20	3	7,295	0.04%
2020/08/24	1	55.00	0	0.00	55.00	1	7,378	0.01%
2020/08/20	5	55.44	2	56.35	55.20	3	7,528	0.04%
2020/08/19	2	57.25	0	0.00	57.00	2	7,581	0.03%
2020/08/18	1	58.00	0	0.00	58.10	1	7,650	0.01%
2020/08/17	1	57.90	0	0.00	58.60	1	7,938	0.01%
2020/08/11	1	58.00	1	58.20	57.80	0	8,324	0.00%
2020/08/06	0	0.00	1	58.90	58.80	-1	8,943	-0.01%
2020/08/05	2	59.35	1	59.10	59.10	1	9,043	0.01%
2020/08/03	2	58.55	1	59.10	58.20	1	9,516	0.01%
2020/07/31	3	59.97	0	0.00	59.90	3	9,528	0.03%
2020/07/30	5	59.50	10	60.30	60.30	-5	9,559	-0.05%
2020/07/28	2	57.30	0	0.00	56.70	2	10,312	0.02%
2020/07/27	3	58.10	1	59.30	57.90	2	10,360	0.02%
2020/07/24	2	59.00	1	58.70	59.10	1	10,314	0.01%
2020/07/23	6	60.63	2	60.40	60.20	4	10,247	0.04%
2020/07/22	2	64.80	1	64.70	65.40	1	10,050	0.01%
2020/07/21	2	64.60	1	64.80	64.30	1	9,878	0.01%
2020/07/20	0	0.00	1	65.10	64.10	-1	9,873	-0.01%
2020/07/17	2	65.20	0	0.00	65.30	2	9,864	0.02%
2020/07/16	1	65.80	2	65.75	65.80	-1	10,082	-0.01%
2020/07/15	1	66.10	0	0.00	65.70	1	10,334	0.01%
2020/07/14	0	0.00	1	65.70	65.70	-1	10,418	-0.01%
2020/07/13	0	0.00	2	65.60	65.80	-2	10,395	-0.02%
2020/07/10	2	65.35	0	0.00	65.10	2	10,466	0.02%
2020/07/09	2	67.70	10	67.20	66.90	-8	10,336	-0.08%
2020/07/08	0	0.00	4	67.43	67.60	-4	10,258	-0.04%
2020/07/07	4	66.83	2	67.05	66.70	2	10,186	0.02%
2020/07/06	1	67.70	5	67.78	68.00	-4	10,039	-0.04%
2020/07/03	2	66.45	3	67.00	66.90	-1	9,910	-0.01%
2020/07/02	1	65.30	1	65.40	65.90	0	9,817	0.00%
2020/07/01	1	64.30	0	0.00	64.30	1	9,704	0.01%
2020/06/30	0	0.00	1	64.30	64.30	-1	9,635	-0.01%
2020/06/29	1	64.10	3	63.50	64.20	-2	9,556	-0.02%
2020/06/24	2	63.70	14	63.81	64.00	-12	9,483	-0.13%
2020/06/23	1	63.00	0	0.00	63.10	1	9,367	0.01%
2020/06/22	0	0.00	2	62.80	62.90	-2	9,351	-0.02%
2020/06/17	1	61.70	0	0.00	61.70	1	9,204	0.01%
2020/06/16	5	61.92	4	62.10	61.90	1	9,236	0.01%
2020/06/15	11	61.36	0	0.00	61.00	11	9,285	0.12%
2020/06/12	1	60.60	0	0.00	61.00	1	9,248	0.01%
2020/06/11	1	61.60	0	0.00	60.70	1	9,251	0.01%
2020/06/10	0	0.00	3	62.17	62.00	-3	9,156	-0.03%
2020/06/09	2	62.60	0	0.00	61.90	2	9,132	0.02%
2020/06/08	0	0.00	1	62.50	63.10	-1	9,098	-0.01%
2020/06/03	0	0.00	10	61.30	61.40	-10	8,688	-0.12%
2020/06/02	1	61.70	0	0.00	61.30	1	8,577	0.01%
2020/05/29	13	61.25	5	61.20	61.40	8	8,429	0.09%
2020/05/28	0	0.00	9	61.98	60.90	-9	8,383	-0.11%
2020/05/27	2	60.90	3	61.10	61.40	-1	8,324	-0.01%
2020/05/26	3	61.03	1	60.90	61.10	2	8,290	0.02%
2020/05/25	3	60.03	1	60.60	60.70	2	8,155	0.02%
2020/05/22	0	0.00	4	60.65	60.20	-4	8,059	-0.05%
2020/05/21	6	59.28	5	59.40	59.70	1	7,789	0.01%
2020/05/20	2	58.60	0	0.00	58.40	2	7,631	0.03%
2020/05/19	0	0.00	1	58.80	58.80	-1	7,618	-0.01%
2020/05/15	6	59.02	0	0.00	58.90	6	7,552	0.08%
2020/05/14	13	59.75	11	59.44	58.10	2	7,383	0.03%
2020/05/13	10	60.66	6	60.73	60.80	4	7,110	0.06%
2020/05/12	0	0.00	14	61.50	61.30	-14	6,963	-0.20%
2020/05/11	6	61.78	18	61.58	61.40	-12	6,866	-0.17%
2020/05/08	0	0.00	58	61.02	60.80	-58	6,743	-0.86%
2020/05/07	0	0.00	15	59.37	59.50	-15	6,377	-0.24%
2020/05/06	30	59.24	2	59.40	59.00	28	6,287	0.45%
2020/05/05	19	58.58	17	58.85	59.20	2	6,175	0.03%
2020/05/04	16	58.73	5	58.82	59.00	11	5,859	0.19%
2020/04/30	14	55.00	19	54.94	56.60	-5	5,207	-0.10%
2020/04/29	5	54.20	2	54.25	54.20	3	5,088	0.06%
2020/04/28	11	54.12	1	54.10	54.00	10	5,101	0.20%
2020/04/27	1	53.80	0	0.00	54.10	1	5,143	0.02%
2020/04/23	2	52.55	0	0.00	52.60	2	5,093	0.04%
2020/04/22	1	52.70	0	0.00	52.60	1	5,010	0.02%
2020/04/21	49	54.16	15	54.20	53.10	34	4,869	0.70%
2020/04/20	29	57.49	7	57.54	57.30	22	4,575	0.48%
2020/04/17	6	55.42	1	54.80	56.00	5	4,292	0.12%
2020/04/13	15	53.77	0	0.00	53.60	15	4,114	0.36%
2020/04/09	1	54.10	1	53.30	53.40	0	4,259	0.00%
2020/04/08	1	52.90	2	53.90	53.60	-1	4,296	-0.02%
2020/04/07	0	0.00	1	52.00	52.60	-1	4,269	-0.02%
2020/04/01	0	51.30	0	0.00	50.10	0	4,187	0.00%
2020/03/31	10	49.50	0	0.00	49.50	10	4,200	0.24%
2020/03/27	1	51.10	0	0.00	50.50	1	4,142	0.02%
2020/03/25	0	50.50	2	49.95	49.40	-2	4,059	-0.05%
2020/03/20	1	48.00	2	47.45	45.85	-1	4,202	-0.02%
2020/03/19	4	45.81	1	45.65	45.10	3	4,310	0.07%
2020/03/18	0	0.00	12	50.60	50.10	-12	4,301	-0.28%
2020/03/17	2	51.40	8	51.35	51.00	-6	4,312	-0.14%
2020/03/13	3	51.80	1	53.50	54.60	2	4,334	0.05%
2020/03/12	1	56.00	7	54.90	54.70	-6	4,346	-0.14%
2020/03/09	1	58.50	0	0.00	57.60	1	4,873	0.02%
2020/02/26	1	59.50	0	0.00	59.30	1	5,731	0.02%
2020/02/24	2	59.65	1	60.00	59.60	1	5,713	0.02%
2020/02/19	1	60.50	0	0.00	60.30	1	5,715	0.02%
2020/02/18	5	60.20	1	60.20	60.50	4	5,718	0.07%
2020/02/14	0	0.00	2	62.00	61.70	-2	5,692	-0.04%
2020/02/13	2	61.00	1	62.70	61.00	1	5,677	0.02%
2020/02/12	1	62.00	38.5	62.10	62.00	-37.5	5,655	-0.66%
2020/02/11	2	61.10	0	0.00	61.50	2	5,653	0.04%
2020/02/07	1	60.50	0	0.00	60.60	1	5,717	0.02%
2020/02/06	1	61.00	0	0.00	61.50	1	5,769	0.02%
2020/02/05	1	60.00	0	0.00	60.70	1	5,954	0.02%
2020/01/30	5	60.30	0	0.00	60.30	5	6,060	0.08%
2020/01/16	1	65.90	0	0.00	65.80	1	6,075	0.02%
2020/01/15	0	0.00	1	66.90	66.60	-1	6,115	-0.02%
2020/01/13	1	66.50	0	0.00	66.10	1	6,246	0.02%
2020/01/10	1	65.50	0	0.00	64.90	1	6,333	0.02%
2020/01/09	0	0.00	1	65.20	65.50	-1	6,358	-0.02%
2020/01/08	5	64.20	0	0.00	64.00	5	6,401	0.08%
2020/01/07	1	63.40	21	64.33	64.30	-20	6,423	-0.31%
2020/01/06	8	65.58	5	64.80	64.80	3	6,394	0.05%
2020/01/03	5	67.20	7	67.77	67.20	-2	6,405	-0.03%
2020/01/02	0	0.00	2	68.20	68.40	-2	6,381	-0.03%
2019/12/30	1	68.00	1	67.50	67.40	0	6,351	0.00%
2019/12/26	1	67.00	0	0.00	67.20	1	6,365	0.02%
2019/12/24	4	65.90	0	0.00	65.70	4	6,444	0.06%
2019/12/23	4	66.50	1	67.10	66.20	3	6,485	0.05%
2019/12/20	6	66.80	5	66.80	66.80	1	6,508	0.02%
2019/12/18	0	0.00	1	68.00	67.50	-1	6,518	-0.02%
2019/12/17	5	67.20	1	67.30	67.20	4	6,526	0.06%
2019/12/16	8	66.64	11	67.72	66.40	-3	6,471	-0.05%
2019/12/13	5	65.04	5	65.44	66.10	0	6,351	0.00%
2019/12/12	8	65.81	5	65.30	65.30	3	6,471	0.05%
2019/12/11	5	65.20	25	65.48	65.80	-20	6,678	-0.30%
2019/12/10	5	65.60	0	0.00	66.10	5	6,612	0.08%
2019/12/09	0	0.00	4	65.85	66.10	-4	6,643	-0.06%
2019/12/06	1	65.10	31	65.59	65.00	-30	6,611	-0.45%
2019/12/05	2	65.45	9	65.44	65.50	-7	6,614	-0.11%
2019/12/04	39	64.05	13	63.72	63.90	26	6,409	0.41%
2019/12/03	9	62.07	0	0.00	62.50	9	6,279	0.14%
2019/12/02	10	62.93	8	62.18	62.30	2	6,303	0.03%
2019/11/29	27	63.65	0	0.00	62.80	27	6,357	0.42%
2019/11/28	0	0.00	7	63.09	63.40	-7	6,317	-0.11%
2019/11/27	16	61.31	8	62.83	62.60	8	6,228	0.13%
2019/11/26	2	62.60	1	62.40	62.30	1	5,915	0.02%
2019/11/21	1	60.30	0	0.00	60.60	1	5,689	0.02%
2019/11/20	4	60.28	0	0.00	60.30	4	5,715	0.07%
2019/11/19	1	61.20	0	0.00	60.60	1	5,754	0.02%
2019/11/14	1	60.00	24	60.00	60.00	-23	5,750	-0.40%
2019/11/13	1	60.50	5	60.30	60.40	-4	5,748	-0.07%
2019/11/11	1	60.30	0	0.00	60.10	1	5,816	0.02%
2019/11/08	0	0.00	1	61.20	61.10	-1	5,824	-0.02%
2019/11/07	4	60.60	1	60.90	60.70	3	5,840	0.05%
2019/11/06	0	0.00	1	61.60	61.60	-1	5,802	-0.02%
2019/11/05	1	62.50	0	0.00	62.20	1	5,800	0.02%
2019/11/04	30	62.60	0	0.00	62.60	30	5,761	0.52%
2019/11/01	0	0.00	11	60.97	61.10	-11	5,616	-0.20%
2019/10/31	1	60.10	0	0.00	60.40	1	5,729	0.02%
2019/10/30	0.3	60.80	5	60.52	60.70	-4.7	5,858	-0.08%
2019/10/29	22	60.30	10	60.54	59.90	12	5,913	0.20%
2019/10/28	0	0.00	3	61.37	61.20	-3	5,865	-0.05%
2019/10/25	9	61.46	0	0.00	61.20	9	5,863	0.15%
2019/10/24	11	62.16	0	0.00	62.00	11	5,906	0.19%
2019/10/22	2	60.60	1	60.50	60.30	1	5,994	0.02%
2019/10/21	0.2	60.60	1	60.30	60.60	-0.8	6,022	-0.01%
2019/10/18	1	59.00	1	59.50	59.60	0	6,050	0.00%
2019/10/17	2	58.10	0	0.00	58.50	2	6,041	0.03%
2019/10/16	2	58.20	0	0.00	57.50	2	6,184	0.03%
2019/10/15	3	57.80	0	0.00	57.70	3	6,207	0.05%
2019/10/09	1	57.00	0	0.00	57.00	1	6,355	0.02%
2019/10/08	1	57.50	1	57.60	57.50	0	6,326	0.00%
2019/10/07	1	59.10	5	59.20	59.10	-4	6,446	-0.06%
2019/10/03	3	59.10	5	58.90	58.90	-2	6,588	-0.03%
2019/10/02	0	0.00	6	59.20	59.20	-6	6,596	-0.09%
2019/10/01	0	0.00	13	58.38	58.40	-13	6,620	-0.20%
2019/09/26	0	0.00	10	58.20	58.10	-10	6,755	-0.15%
2019/09/24	15	58.93	0	0.00	58.80	15	7,255	0.21%
2019/09/20	1	59.00	0	0.00	58.50	1	7,282	0.01%
2019/09/19	0.3	59.80	0	0.00	59.80	0.3	7,180	0.00%
2019/09/17	51	59.72	50	59.86	59.50	1	7,192	0.01%
2019/09/16	3	61.03	2	61.60	61.00	1	7,126	0.01%
2019/09/11	6	63.00	0	0.00	63.50	6	7,329	0.08%
2019/09/10	0	0.00	5	63.00	63.00	-5	7,299	-0.07%
2019/09/09	1	64.70	1	64.50	63.20	0	7,261	0.00%
2019/09/06	0	0.00	1	64.40	64.30	-1	7,277	-0.01%
2019/09/05	5	64.62	1	64.90	64.10	4	7,245	0.06%
2019/09/04	1	63.60	0	0.00	63.80	1	7,168	0.01%
2019/09/03	0	0.00	1	63.40	63.40	-1	7,294	-0.01%
2019/09/02	6	62.67	0	0.00	62.80	6	7,328	0.08%
2019/08/29	1	61.10	0	0.00	61.20	1	7,448	0.01%
2019/08/26	3	60.93	0	0.00	60.60	3	7,810	0.04%
2019/08/23	1	61.80	0	0.00	62.30	1	7,845	0.01%
2019/08/21	3	62.00	0	0.00	62.20	3	7,882	0.04%
2019/08/20	5	63.00	1	63.00	62.50	4	8,046	0.05%
2019/08/16	4	61.80	0	0.00	62.00	4	8,637	0.05%
2019/08/15	3	61.20	0	0.00	61.20	3	8,810	0.03%
2019/08/14	2	62.55	0	0.00	62.10	2	9,019	0.02%
2019/08/13	4	61.78	0	0.00	61.60	4	9,115	0.04%
2019/08/06	0	0.00	1	61.20	61.20	-1	9,323	-0.01%
2019/08/05	0	0.00	3	60.83	61.10	-3	9,370	-0.03%
2019/08/01	4	62.98	0	0.00	63.00	4	9,370	0.04%
2019/07/31	1	62.80	1	63.40	63.10	0	9,303	0.00%
2019/07/29	0	0.00	1	65.00	64.80	-1	9,725	-0.01%
2019/07/26	1	64.40	0	0.00	64.60	1	10,007	0.01%
2019/07/25	5	64.60	0	0.00	64.70	5	10,123	0.05%
2019/07/24	0	67.50	1	67.70	67.30	-1	10,078	-0.01%
2019/07/23	1	67.40	0	0.00	67.50	1	9,997	0.01%
2019/07/19	2	65.80	0	0.00	66.40	2	10,063	0.02%
2019/07/18	1	66.00	62	65.78	65.10	-61	10,122	-0.60%
2019/07/17	11	66.45	10	66.35	67.00	1	10,026	0.01%
2019/07/16	1	67.00	0	0.00	67.00	1	10,032	0.01%
2019/07/15	0	0.00	1	65.80	66.00	-1	9,885	-0.01%
2019/07/12	1	65.50	15	65.41	65.50	-14	9,921	-0.14%
2019/07/09	1	64.50	0	0.00	64.70	1	9,934	0.01%
2019/07/08	1	64.90	0	0.00	65.00	1	10,023	0.01%
2019/07/04	4	64.60	0	0.00	64.80	4	10,070	0.04%
2019/07/03	8	64.53	15	64.31	64.60	-7	10,040	-0.07%
2019/07/02	4	65.30	10	65.61	65.60	-6	9,969	-0.06%
2019/07/01	89	64.03	2	63.75	64.90	87	9,925	0.88%
2019/06/28	1	61.00	0	0.00	60.50	1	9,612	0.01%
2019/06/27	2	61.40	0	0.00	61.50	2	9,646	0.02%
2019/06/26	20	60.90	0	0.00	60.80	20	9,660	0.21%
2019/06/24	0	0.00	2	61.10	61.10	-2	9,635	-0.02%
2019/06/20	0	0.00	8	60.84	61.80	-8	9,584	-0.08%
2019/06/19	14	58.51	22	58.95	59.20	-8	9,430	-0.08%
2019/06/18	2	57.20	0	0.00	57.00	2	9,376	0.02%
2019/06/17	0	0.00	1	56.80	57.00	-1	9,591	-0.01%
2019/06/14	6	56.80	0	0.00	56.30	6	9,938	0.06%
2019/06/11	24	57.89	5	57.52	57.30	19	9,965	0.19%
2019/06/06	3	55.53	1	56.10	55.10	2	9,743	0.02%
2019/06/05	1	57.00	2	56.75	56.60	-1	9,652	-0.01%
2019/06/04	2	56.00	3	56.27	55.80	-1	9,555	-0.01%
2019/06/03	2	57.50	9	57.31	57.30	-7	9,476	-0.07%
2019/05/31	5	58.90	1	57.50	58.30	4	9,479	0.04%
2019/05/30	2	56.00	0	0.00	56.00	2	9,417	0.02%
2019/05/27	2	54.95	1	53.20	54.70	1	9,378	0.01%
2019/05/24	2	55.70	2	55.90	55.60	0	9,242	0.00%
2019/05/23	13	56.45	40	56.53	55.60	-27	9,259	-0.29%
2019/05/22	43	61.95	125	63.44	61.60	-82	8,835	-0.93%	大賣/
2019/05/21	57	62.12	33	62.16	62.70	24	8,704	0.28%
2019/05/20	191	63.94	95	64.18	63.00	96	8,563	1.12%	大買/
2019/05/17	2	67.25	0	0.00	64.80	2	8,522	0.02%
2019/05/16	3	68.13	0	0.00	67.30	3	8,512	0.04%
2019/05/15	0	0.00	2	69.30	68.80	-2	8,547	-0.02%
2019/05/14	6	64.98	0	68.80	68.20	6	8,587	0.07%
2019/05/13	63	68.19	74	68.59	67.60	-11	8,553	-0.13%
2019/05/10	4	69.95	2	71.60	70.30	2	8,577	0.02%
2019/05/09	0	0.00	2	71.20	71.70	-2	8,565	-0.02%
2019/05/08	20	72.60	20	71.80	72.10	0	8,627	0.00%
2019/05/07	257	73.21	297	73.17	73.00	-40	8,588	-0.47%	大買/大賣/
2019/05/06	10	71.30	39	71.05	72.10	-29	8,464	-0.34%
2019/05/03	97	72.22	112	72.32	72.70	-15	8,301	-0.18%	大賣/
2019/05/02	35	71.66	1	72.30	71.30	34	8,258	0.41%
2019/04/30	51	69.97	0	0.00	70.00	51	8,171	0.62%
2019/04/29	10	70.29	1	71.80	70.10	9	8,247	0.11%
2019/04/26	12	71.95	4	72.00	71.30	8	8,221	0.10%
2019/04/25	1	72.20	9	72.29	72.50	-8	8,158	-0.10%
2019/04/24	4	71.38	3	71.87	71.20	1	8,092	0.01%
2019/04/23	2	70.35	0	0.00	70.30	2	8,014	0.02%
2019/04/22	53	70.92	28	70.98	71.00	25	7,933	0.32%
2019/04/19	7	69.33	0	0.00	69.60	7	7,859	0.09%
2019/04/17	0	0.00	1	71.60	71.50	-1	7,871	-0.01%
2019/04/16	0	0.00	1	70.10	71.00	-1	7,812	-0.01%
2019/04/15	1	68.60	20	68.30	69.00	-19	7,722	-0.25%
2019/04/12	3	69.97	0	0.00	69.20	3	7,806	0.04%
2019/04/11	1	72.50	0	0.00	72.10	1	7,751	0.01%
2019/04/09	0	0.00	10	71.96	72.20	-10	7,665	-0.13%
2019/04/08	0	0.00	5	73.50	73.10	-5	7,654	-0.07%
2019/04/03	0	0.00	1	73.20	73.50	-1	7,618	-0.01%
2019/04/01	6	72.87	0	0.00	72.50	6	7,552	0.08%
2019/03/29	0	0.00	105	70.97	71.00	-105	7,477	-1.40%	大賣/鉅額交易
2019/03/28	0	0.00	230	70.83	70.60	-230	7,486	-3.07%	大賣/鉅額交易
2019/03/27	0	0.00	11	70.80	71.10	-11	7,489	-0.15%
2019/03/26	1	71.10	40	71.05	71.00	-39	7,478	-0.52%
2019/03/22	12	72.89	15	74.00	72.30	-3	7,390	-0.04%
2019/03/21	5	75.24	7	75.34	75.00	-2	7,272	-0.03%
2019/03/20	19	76.48	10	75.81	75.50	9	7,225	0.12%
2019/03/19	335	74.51	23	74.90	75.30	312	7,156	4.36%	大買/鉅額交易
2019/03/18	3	68.70	6	70.00	70.00	-3	6,847	-0.04%
2019/03/15	7	69.54	0	0.00	69.10	7	6,800	0.10%
2019/03/14	5	68.60	5	69.10	69.00	0	6,800	0.00%
2019/03/12	0	0.00	20	68.60	68.20	-20	7,133	-0.28%
2019/03/08	1	67.50	80	67.60	67.50	-79	7,518	-1.05%
2019/03/07	1	67.60	3	68.17	67.80	-2	7,544	-0.03%
2019/03/06	4	68.68	1	69.60	68.00	3	7,654	0.04%
2019/03/05	1.2	68.28	8	68.65	68.20	-6.8	7,669	-0.09%
2019/03/04	7	67.43	0	0.00	67.20	7	7,760	0.09%
2019/02/26	3	67.27	0	0.00	67.20	3	7,679	0.04%
2019/02/25	1	68.00	61	67.97	68.10	-60	7,671	-0.78%
2019/02/22	4	68.08	3	68.83	67.80	1	7,692	0.01%
2019/02/21	1	66.50	1	66.50	66.90	0	7,593	0.00%
2019/02/20	1	65.90	2	66.60	66.00	-1	7,611	-0.01%
2019/02/19	1	65.70	1	65.80	65.80	0	7,634	0.00%
2019/02/18	15	68.73	0	0.00	66.80	15	7,680	0.20%
2019/02/15	1	68.20	1	68.90	68.50	0	7,661	0.00%
2019/02/14	1	67.90	1	68.00	68.00	0	7,634	0.00%
2019/02/13	21	66.93	1	68.60	67.00	20	7,649	0.26%
2019/02/12	23	67.90	1	68.40	67.80	22	7,629	0.29%
2019/02/11	13	67.06	3	67.70	67.80	10	7,714	0.13%
2019/01/30	27	65.94	32	66.10	66.00	-5	7,873	-0.06%
2019/01/29	1	65.40	1	64.70	65.40	0	7,934	0.00%
2019/01/28	0	0.00	1	64.10	64.50	-1	7,957	-0.01%
2019/01/25	7	63.07	0	0.00	63.40	7	8,103	0.09%
2019/01/24	3	62.00	37	62.52	63.90	-34	8,265	-0.41%
2019/01/23	22	61.37	1	62.30	61.70	21	8,199	0.26%
2019/01/22	1	64.00	2	64.75	65.10	-1	7,988	-0.01%
2019/01/21	1	64.60	1	65.20	64.30	0	7,936	0.00%
2019/01/18	10	62.70	0	0.00	62.70	10	7,898	0.13%
2019/01/16	1	63.20	1	63.00	63.50	0	7,960	0.00%
2019/01/15	1	62.20	3	61.77	62.30	-2	7,913	-0.03%
2019/01/14	1	61.10	26	60.53	60.90	-25	7,925	-0.32%
2019/01/11	1	60.90	0	0.00	60.90	1	7,973	0.01%
2019/01/10	0	0.00	2	60.90	61.40	-2	7,984	-0.03%
2019/01/09	11	59.30	14	59.51	60.30	-3	8,001	-0.04%
2019/01/08	8	57.96	5	57.94	58.00	3	7,992	0.04%
2019/01/07	0	0.00	1	58.10	57.50	-1	7,979	-0.01%
2019/01/04	194	57.09	26	57.19	56.40	168	8,016	2.10%	大買/鉅額交易
2019/01/03	1	61.60	2	62.15	59.80	-1	8,023	-0.01%
2019/01/02	1	62.20	1	62.60	61.90	0	7,968	0.00%
2018/12/28	1	61.60	1	61.80	62.00	0	8,044	0.00%
2018/12/27	11	62.16	11	61.55	61.80	0	8,236	0.00%
2018/12/26	1	60.80	6	61.13	60.80	-5	8,213	-0.06%
2018/12/25	10	60.10	190	60.10	60.10	-180	8,312	-2.17%	大賣/鉅額交易
2018/12/24	3	62.73	0	0.00	62.30	3	8,307	0.04%
2018/12/21	1	60.60	7	61.73	62.80	-6	8,358	-0.07%
2018/12/20	1	61.20	6	60.82	60.90	-5	8,558	-0.06%
2018/12/17	15	61.00	0	0.00	61.10	15	8,657	0.17%
2018/12/14	1	60.80	0	0.00	60.60	1	8,772	0.01%
2018/12/13	3	61.43	0	0.00	61.50	3	8,770	0.03%
2018/12/12	16	62.13	15	63.65	62.00	1	8,743	0.01%
2018/12/11	0	0.00	3	61.03	61.50	-3	8,564	-0.04%
2018/12/10	2	59.50	53	59.84	60.00	-51	8,563	-0.60%
2018/12/07	0	0.00	71	59.18	59.10	-71	8,575	-0.83%
2018/12/06	1	61.50	3	58.60	58.20	-2	8,607	-0.02%
2018/12/05	2	61.90	1	62.50	62.60	1	8,527	0.01%
2018/12/04	371	62.51	49	63.38	63.10	322	8,441	3.81%	大買/鉅額交易
2018/12/03	71	61.17	14	61.21	61.00	57	8,220	0.69%
2018/11/30	2	60.10	4	59.93	59.50	-2	8,169	-0.02%
2018/11/29	22	61.18	47	59.96	59.90	-25	8,257	-0.30%
2018/11/28	0	0.00	2	58.90	59.00	-2	8,210	-0.02%
2018/11/27	44	57.67	51	57.51	58.20	-7	8,238	-0.08%
2018/11/26	25	55.56	0	0.00	55.50	25	8,183	0.31%
2018/11/21	2	54.50	0	0.00	55.10	2	8,614	0.02%
2018/11/20	6	54.63	8	55.51	55.80	-2	8,547	-0.02%
2018/11/19	0	0.00	1	55.10	54.10	-1	8,406	-0.01%
2018/11/16	5	55.38	0	0.00	54.80	5	8,349	0.06%
2018/11/15	0	0.00	3	55.07	55.90	-3	8,243	-0.04%
2018/11/14	7	53.81	0	0.00	53.50	7	8,119	0.09%
2018/11/12	7	54.53	2	54.60	54.10	5	8,012	0.06%
2018/11/09	4	54.23	5	54.52	54.60	-1	7,979	-0.01%
2018/11/08	27	55.23	8	54.43	53.80	19	7,904	0.24%
2018/11/07	26	54.83	18	54.99	54.80	8	7,787	0.10%
2018/11/06	13	57.55	65	57.56	56.10	-52	7,650	-0.68%
2018/11/05	20	60.37	9	61.92	59.30	11	7,507	0.15%
2018/11/02	32	60.99	10	60.96	61.40	22	7,391	0.30%
2018/11/01	4	60.05	10	59.30	61.10	-6	7,228	-0.08%
2018/10/31	12	56.77	11	57.54	56.80	1	6,983	0.01%
2018/10/30	2	55.25	6	56.15	56.50	-4	6,977	-0.06%
2018/10/29	5	54.00	5	54.92	55.30	0	6,984	0.00%
2018/10/26	2	53.35	0	0.00	52.80	2	6,996	0.03%
2018/10/25	1	55.80	0	0.00	53.70	1	6,943	0.01%
2018/10/22	5	59.00	6	56.42	59.70	-1	6,896	-0.01%
2018/10/19	2	55.75	1	56.20	56.30	1	6,825	0.01%
2018/10/18	5	57.20	17	56.31	57.20	-12	6,855	-0.18%
2018/10/17	19	57.11	14	56.16	56.80	5	6,934	0.07%
2018/10/16	12	55.09	8	55.30	54.80	4	6,906	0.06%
2018/10/15	13	55.25	10	55.65	55.20	3	6,948	0.04%
2018/10/12	5	54.70	6	55.53	56.60	-1	7,000	-0.01%
2018/10/11	15	51.39	15	52.93	54.10	0	7,002	0.00%
2018/10/09	11	54.55	11	54.71	54.40	0	6,935	0.00%
2018/10/08	11	54.91	9	54.53	55.00	2	7,013	0.03%
2018/10/05	0	0.00	36	56.50	55.10	-36	7,012	-0.51%
2018/10/04	7	59.00	7	58.00	59.00	0	7,104	0.00%
2018/10/03	20	59.20	1	59.10	58.80	19	7,203	0.26%
2018/10/02	18	61.03	7	60.40	61.20	11	7,209	0.15%
2018/10/01	18	60.29	13	59.62	60.70	5	7,363	0.07%
2018/09/28	1	59.00	0	0.00	59.00	1	7,398	0.01%
2018/09/27	12	59.39	156	59.85	59.00	-144	7,422	-1.94%	大賣/鉅額交易
2018/09/26	7	61.20	6	60.87	61.20	1	7,261	0.01%
2018/09/25	25	60.86	5	60.70	60.80	20	7,301	0.27%
2018/09/21	4	61.00	5	61.10	61.00	-1	7,262	-0.01%
2018/09/20	2	62.20	2	61.25	61.00	0	7,221	0.00%
2018/09/19	0	0.00	1	64.00	63.10	-1	7,113	-0.01%
2018/09/18	2	64.40	0	0.00	64.20	2	7,138	0.03%
2018/09/17	3	65.90	4	65.73	65.90	-1	7,262	-0.01%
2018/09/14	1	65.90	0	0.00	65.80	1	7,265	0.01%
2018/09/13	6	65.77	0	0.00	65.60	6	7,211	0.08%
2018/09/12	4	65.45	0	0.00	65.20	4	7,151	0.06%
2018/09/11	0	0.00	120	65.39	67.50	-120	7,060	-1.70%	大賣/鉅額交易
2018/09/10	2	67.50	265	66.16	66.00	-263	6,972	-3.77%	大賣/鉅額交易
2018/09/07	60	69.80	21	69.08	68.40	39	6,897	0.57%
2018/09/06	1	68.60	21	70.00	70.20	-20	6,824	-0.29%
2018/09/05	88	69.78	1	70.60	70.00	87	6,777	1.28%
2018/09/04	1	70.30	196	69.53	70.30	-195	6,672	-2.92%	大賣/鉅額交易
2018/09/03	20	69.50	18	69.27	68.50	2	6,594	0.03%
2018/08/31	127	69.36	150	69.74	70.30	-23	6,509	-0.35%	大買/大賣/
2018/08/30	797	70.19	151	68.83	68.80	646	6,386	10.12%	大買/大賣/鉅額交易
2018/08/29	3	66.60	28	67.06	67.90	-25	6,219	-0.40%
2018/08/28	1	64.70	1	64.70	64.80	0	6,063	0.00%
2018/08/24	0	0.00	10	63.90	64.40	-10	6,091	-0.16%
2018/08/21	21	63.40	1	64.10	64.10	20	6,385	0.31%
2018/08/17	2	64.15	0	0.00	64.00	2	6,465	0.03%
2018/08/16	1	64.90	81	63.44	64.90	-80	6,473	-1.24%
2018/08/15	1	62.80	1	63.30	63.30	0	6,466	0.00%
2018/08/14	1	64.20	0	0.00	64.50	1	6,455	0.02%
2018/08/13	2	64.80	39	66.99	63.50	-37	6,418	-0.58%
2018/08/10	87	66.37	2	66.90	66.90	85	6,285	1.35%
2018/08/09	2	66.00	3	66.57	66.00	-1	6,275	-0.02%
2018/08/08	4	66.05	7	67.47	65.80	-3	6,234	-0.05%
2018/08/07	4	67.65	2	67.10	67.00	2	6,244	0.03%
2018/08/06	3	68.13	6	67.97	67.90	-3	6,283	-0.05%
2018/08/03	3	66.90	10	66.34	66.90	-7	6,323	-0.11%
2018/08/02	11	65.04	2	65.00	65.00	9	6,316	0.14%
2018/08/01	1	66.20	1.2	66.65	65.90	-0.2	6,320	0.00%
2018/07/31	2	65.70	12	66.64	65.80	-10	6,390	-0.16%
2018/07/30	3	66.80	0	0.00	66.30	3	6,429	0.05%
2018/07/27	0	0.00	3	67.30	67.50	-3	6,464	-0.05%
2018/07/26	0	0.00	16	67.90	67.30	-16	6,523	-0.25%
2018/07/25	16	66.98	33	66.55	67.10	-17	6,650	-0.26%
2018/07/24	30	68.30	6	67.53	68.30	24	6,579	0.36%
2018/07/23	1	67.20	52	67.32	67.00	-51	6,593	-0.77%
2018/07/20	0	0.00	10	68.10	67.60	-10	6,600	-0.15%
2018/07/19	4	69.20	18	69.10	69.20	-14	6,575	-0.21%
2018/07/18	54	68.71	0	0.00	68.70	54	6,582	0.82%
2018/07/17	0	0.00	16	68.29	68.60	-16	6,553	-0.24%
2018/07/16	3	67.60	7	67.89	67.20	-4	6,443	-0.06%
2018/07/13	4	66.73	3	66.93	67.00	1	6,415	0.02%
2018/07/12	33	68.60	11	68.38	66.60	22	6,459	0.34%
2018/07/11	12	65.90	8	66.69	67.20	4	6,367	0.06%
2018/07/10	1	66.60	16	67.22	67.00	-15	6,380	-0.24%
2018/07/09	16	65.57	2	65.45	66.90	14	6,331	0.22%
2018/07/06	11	63.59	0	0.00	63.00	11	6,209	0.18%
2018/07/05	35	65.36	5	66.08	64.60	30	6,229	0.48%
2018/07/04	2	64.70	12	65.78	64.40	-10	6,281	-0.16%
2018/07/03	1	64.40	7	64.86	63.50	-6	6,254	-0.10%
2018/06/29	0	0.00	1	61.30	63.30	-1	6,310	-0.02%
2018/06/28	1	60.60	2	60.55	60.10	-1	6,260	-0.02%
2018/06/27	0	0.00	2	60.40	60.60	-2	6,340	-0.03%
2018/06/26	2	62.80	0	0.00	60.10	2	6,554	0.03%
2018/06/22	0	0.00	3	63.50	63.60	-3	6,929	-0.04%
2018/06/20	6	63.20	1	62.80	63.40	5	7,092	0.07%
2018/06/15	0	0.00	3	64.60	64.50	-3	7,260	-0.04%
2018/06/08	4	66.15	4	65.80	65.90	0	7,500	0.00%
2018/06/07	3	66.07	4	66.10	66.00	-1	7,717	-0.01%
2018/06/06	17	66.17	20	66.50	66.10	-3	7,722	-0.04%
2018/06/04	1	64.70	1	65.00	64.80	0	7,716	0.00%
2018/05/30	0	0.00	2	64.10	63.50	-2	7,992	-0.03%
2018/05/29	25	66.32	37	67.41	64.90	-12	8,167	-0.15%
2018/05/28	14	65.46	20	64.60	65.30	-6	8,128	-0.07%
2018/05/25	0	0.00	1	65.10	65.00	-1	8,205	-0.01%
2018/05/24	1	62.60	0	0.00	63.00	1	8,439	0.01%
2018/05/23	0	0.00	6	65.33	62.60	-6	8,792	-0.07%
2018/05/22	5	64.60	5	64.30	63.60	0	8,795	0.00%
2018/05/18	0	0.00	25	64.44	64.00	-25	8,955	-0.28%
2018/05/14	15	63.60	8	63.15	64.40	7	9,308	0.08%
2018/05/11	6	62.25	0	0.00	62.00	6	9,289	0.06%
2018/05/09	0.2	60.40	0	0.00	60.20	0.2	9,260	0.00%
2018/05/07	1	57.60	1	57.80	57.00	0	9,287	0.00%
2018/05/04	0	0.00	1	58.70	58.80	-1	9,340	-0.01%
2018/05/03	1	60.90	0	0.00	59.00	1	9,347	0.01%
2018/05/02	5	61.40	5	61.20	62.60	0	9,378	0.00%
2018/04/27	13	57.82	10	57.60	57.60	3	9,469	0.03%
2018/04/26	2	59.40	30	59.30	59.30	-28	9,446	-0.30%
2018/04/25	18	60.64	1	60.50	59.60	17	9,596	0.18%
2018/04/24	1	60.10	21	61.05	61.10	-20	9,726	-0.21%
2018/04/23	6	62.53	3	62.67	62.30	3	9,687	0.03%
2018/04/20	3	63.77	1	63.90	64.30	2	9,786	0.02%
2018/04/19	2	63.85	3	64.53	64.60	-1	10,048	-0.01%
2018/04/18	2	63.65	25	64.63	63.70	-23	10,150	-0.23%
2018/04/17	6	63.43	3	63.60	64.50	3	10,495	0.03%
2018/04/16	5	63.30	0	0.00	62.00	5	10,372	0.05%
2018/04/13	6	63.70	0	0.00	63.00	6	10,268	0.06%
2018/04/09	5	64.08	3	64.83	64.20	2	9,980	0.02%
2018/04/03	13	64.70	0	0.00	64.40	13	9,903	0.13%
2018/03/30	1	67.90	12	67.63	67.30	-11	9,954	-0.11%
2018/03/29	2	67.50	16	67.19	68.50	-14	10,020	-0.14%
2018/03/28	3	63.23	31	64.19	64.00	-28	9,747	-0.29%
2018/03/27	42	65.46	15	64.75	65.40	27	9,494	0.28%
2018/03/26	19	67.15	3	67.30	66.60	16	9,229	0.17%
2018/03/23	2	67.30	0	0.00	67.30	2	9,172	0.02%
2018/03/22	30	70.53	0	0.00	69.50	30	9,149	0.33%
2018/03/21	0	0.00	2	70.00	69.50	-2	9,133	-0.02%
2018/03/20	0	0.00	10	68.90	69.00	-10	9,509	-0.11%
2018/03/19	2	70.75	0	0.00	70.00	2	9,612	0.02%
2018/03/16	7	70.17	7	70.09	71.60	0	9,597	0.00%
2018/03/15	12	71.52	7	70.93	71.20	5	9,530	0.05%
2018/03/14	4	69.88	6	69.73	70.20	-2	9,456	-0.02%
2018/03/13	15	70.79	5	70.70	69.30	10	9,385	0.11%
2018/03/12	0	0.00	3	68.50	68.00	-3	9,170	-0.03%
2018/03/09	0	0.00	155	67.83	68.30	-155	9,170	-1.69%	大賣/鉅額交易
2018/03/08	12	69.27	12	68.88	68.30	0	9,212	0.00%
2018/03/07	22	69.49	3	68.40	68.30	19	9,197	0.21%
2018/03/06	134	69.95	18	69.62	70.00	116	9,313	1.25%	大買/鉅額交易
2018/03/05	1	68.20	0	0.00	67.30	1	9,315	0.01%
2018/03/02	15	68.87	11	68.49	70.10	4	9,268	0.04%
2018/03/01	3	68.23	105	67.80	67.40	-102	9,158	-1.11%	大賣/鉅額交易
2018/02/27	2	69.10	30	69.67	68.50	-28	9,426	-0.30%
2018/02/26	130	70.59	9	70.42	70.80	121	9,317	1.30%	大買/鉅額交易
2018/02/23	40	68.71	36	68.55	70.30	4	9,106	0.04%
2018/02/22	4	64.68	2	64.20	65.00	2	8,887	0.02%
2018/02/21	10	64.60	0	0.00	64.70	10	8,873	0.11%
2018/02/09	29	62.80	2	62.10	62.20	27	8,821	0.31%
2018/02/08	41	64.21	0	0.00	65.20	41	8,771	0.47%
2018/02/07	4	64.80	2	65.30	63.30	2	8,799	0.02%
2018/01/31	10	66.75	0	0.00	67.40	10	8,863	0.11%
2018/01/29	15	69.77	0	0.00	69.30	15	8,766	0.17%
2018/01/26	10	67.10	0	0.00	67.40	10	8,731	0.11%
2018/01/24	10	66.00	20	67.25	66.20	-10	8,670	-0.12%
2018/01/23	5	65.40	0	0.00	64.50	5	8,576	0.06%
2018/01/18	5	66.42	1	66.00	65.50	4	8,722	0.05%
2018/01/17	0	0.00	4	64.90	64.50	-4	8,627	-0.05%
2018/01/16	5	63.70	35	64.84	65.00	-30	8,693	-0.35%
2018/01/15	5	64.40	210	64.20	64.30	-205	8,858	-2.31%	大賣/鉅額交易
2018/01/12	0	0.00	215	61.65	61.50	-215	8,642	-2.49%	大賣/鉅額交易
2018/01/11	20	59.78	7	59.06	60.90	13	8,590	0.15%
2018/01/10	200	58.50	0	0.00	58.50	200	8,431	2.37%	大買/鉅額交易
2018/01/09	2	56.50	0	0.00	56.30	2	8,517	0.02%
2018/01/08	5	57.80	7	58.00	58.00	-2	8,802	-0.02%
2018/01/05	32	57.26	0	0.00	57.10	32	9,082	0.35%
2018/01/03	0	0.00	5	56.10	56.30	-5	9,327	-0.05%
2018/01/02	5	55.90	0	0.00	55.60	5	9,338	0.05%