泰鼎-KY (4927)-凱基-三重券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

泰鼎-KY (4927)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/05/14	0	0.00	0	41.25	41.35	0	748	0.00%
2024/05/13	2	40.65	2	40.80	40.75	0	749	0.00%
2024/05/10	3	41.70	3	41.00	40.90	0	744	0.00%
2024/05/09	4	41.73	4	41.85	41.70	0	737	0.00%
2024/05/06	1	42.40	2	42.55	42.45	-1	726	-0.14%
2024/05/03	1	42.50	1	42.70	42.20	0	720	0.00%
2024/04/30	0	0.00	3	41.50	41.40	-3	705	-0.43%
2024/04/29	4	40.01	1	39.90	40.70	3	694	0.43%
2024/04/24	0	0.00	3	39.95	39.65	-3	680	-0.44%
2024/04/23	1	38.95	0	0.00	39.20	1	682	0.15%
2024/04/22	1	38.60	0	0.00	38.55	1	683	0.15%
2024/04/19	4	38.85	1	38.40	38.40	3	681	0.44%
2024/04/18	3	39.15	3	39.75	39.50	0	670	0.00%
2024/04/17	0	0.00	3	39.70	39.75	-3	670	-0.45%
2024/04/16	8	38.74	0	0.00	38.05	8	667	1.20%
2024/04/15	1	39.90	0	0.00	39.65	1	654	0.15%
2024/04/12	3	39.68	3	39.35	39.35	0	649	0.00%
2024/04/11	3	39.77	3	39.75	39.75	0	643	0.00%
2024/04/08	3	38.93	3	39.35	39.50	0	629	0.00%
2024/04/03	2	38.90	2	39.15	39.00	0	621	0.00%
2024/04/02	2	39.85	2	39.35	39.35	0	612	0.00%
2024/03/29	10	39.90	0	0.00	40.35	10	585	1.71%
2024/03/28	3	40.52	0	0.00	40.10	3	566	0.53%
2024/03/27	2	40.55	2	40.60	40.60	0	552	0.00%
2024/03/26	14	40.91	2	40.70	40.70	12	545	2.20%
2024/03/25	0	0.00	2	42.20	42.20	-2	534	-0.37%
2024/03/20	2	40.85	2	41.00	41.00	0	519	0.00%
2024/03/19	2	41.00	2	41.15	41.15	0	515	0.00%
2024/03/18	8	40.43	8	40.80	41.70	0	504	0.00%
2024/03/15	2	40.70	2	40.45	40.45	0	486	0.00%
2024/03/14	2	40.15	2	40.50	41.25	0	474	0.00%
2024/03/13	2	41.80	0	0.00	40.20	2	459	0.44%
2024/03/12	3	42.32	2	42.65	42.15	1	426	0.23%
2024/03/11	1	43.60	1	44.05	42.65	0	397	0.00%
2024/03/08	3	43.53	2	42.35	42.35	1	378	0.26%
2024/03/07	13	43.68	2	44.40	43.60	11	358	3.07%
2024/03/06	5	43.37	4	43.50	43.75	1	336	0.30%
2024/03/05	3	44.23	8	42.81	42.90	-5	301	-1.66%
2024/03/04	0	44.88	0	0.00	44.65	0	272	0.00%
2024/03/01	2	45.75	0	0.00	45.45	2	258	0.77%
2024/02/29	43	45.81	0	0.00	45.90	43	244	17.56%
2024/02/26	2	48.50	0	0.00	47.40	2	224	0.89%
2024/02/23	6	49.58	0	0.00	48.80	6	218	2.75%
2024/02/22	9	49.75	0	0.00	49.75	9	223	4.03%
2024/02/20	2	49.60	0	0.00	49.70	2	222	0.90%
2024/02/16	15	49.82	5	49.85	49.90	10	221	4.51%
2024/02/15	7	48.93	4	48.45	49.65	3	221	1.36%
2024/02/02	20	47.90	20	47.44	47.30	0	213	0.00%
2024/01/29	0	48.50	0	0.00	48.60	0	226	0.00%
2024/01/17	2	48.10	2	47.65	47.65	0	314	0.00%
2024/01/16	4	48.85	2	48.40	48.40	2	315	0.63%
2024/01/15	2	48.70	2	49.40	49.30	0	317	0.00%
2024/01/12	0	51.00	1	49.20	48.85	-1	327	-0.30%
2024/01/11	2	48.85	2	48.70	48.70	0	331	0.00%
2024/01/09	0	0.00	1	49.60	49.70	-1	343	-0.29%
2023/12/28	1	50.00	0	0.00	50.00	1	407	0.25%
2023/12/14	0	0.00	1	50.80	50.30	-1	441	-0.23%
2023/12/12	0	0.00	2	50.10	50.10	-2	471	-0.42%
2023/12/08	0	0.00	1	50.30	50.70	-1	491	-0.20%
2023/12/05	2	50.55	0	0.00	50.80	2	519	0.39%
2023/12/01	3	51.23	0	0.00	51.10	3	578	0.52%
2023/11/30	4	50.45	0	0.00	50.50	4	594	0.67%
2023/11/29	0	0.00	0	50.30	50.40	0	612	0.00%
2023/11/22	1	49.85	1	50.00	49.90	0	650	0.00%
2023/11/21	0	0.00	1	49.85	50.10	-1	650	-0.15%
2023/11/16	1	48.65	1	48.20	48.65	0	657	0.00%
2023/11/15	1	47.70	2	47.98	48.10	-1	664	-0.15%
2023/11/14	3	46.87	1	46.85	46.75	2	668	0.29%
2023/11/13	0	0.00	0	48.00	47.30	0	675	0.00%
2023/11/10	39	46.71	3	46.70	46.55	36	678	5.31%
2023/11/06	1	49.65	1	49.20	49.65	0	744	0.00%
2023/11/01	2	46.65	2	45.60	45.60	0	760	0.00%
2023/10/30	0	47.90	0	0.00	47.50	0	772	0.00%
2023/10/27	11	47.35	6	46.85	46.85	5	768	0.65%
2023/10/26	6	48.83	6	47.90	47.90	0	764	0.00%
2023/10/25	4	49.60	4	49.10	49.10	0	759	0.00%
2023/10/24	3	49.97	3	49.90	49.90	0	754	0.00%
2023/10/23	2	49.85	2	50.80	50.80	0	758	0.00%
2023/10/20	6	51.17	6	49.95	49.95	0	762	0.00%
2023/10/19	2	51.50	2	51.50	51.50	0	756	0.00%
2023/10/18	3	52.10	3	51.60	51.60	0	767	0.00%
2023/10/16	0	52.59	0	0.00	52.20	0	780	0.00%
2023/10/12	0	0.00	2	53.30	53.50	-2	821	-0.24%
2023/10/11	1	53.00	0	0.00	52.50	1	842	0.12%
2023/10/06	2.2	53.13	0	0.00	52.70	2.2	861	0.25%
2023/09/27	2	55.10	1	55.00	55.00	1	1,018	0.10%
2023/09/25	0	0.00	1	57.10	57.30	-1	1,169	-0.09%
2023/09/21	0	0.00	0.1	57.10	56.90	-0.1	1,188	-0.01%
2023/09/20	0	0.00	3	57.40	57.10	-3	1,187	-0.25%
2023/09/19	3	58.60	2	58.50	58.50	1	1,193	0.08%
2023/09/18	1	58.00	1	58.10	58.00	0	1,194	0.00%
2023/09/15	0.1	57.00	0	0.00	57.50	0.1	1,178	0.01%
2023/09/13	1	54.70	1	55.30	55.20	0	1,181	0.00%
2023/09/12	8	54.88	2	54.70	54.70	6	1,182	0.51%
2023/09/11	2	55.40	2	55.10	55.10	0	1,192	0.00%
2023/09/08	1	55.50	1	56.50	56.60	0	1,201	0.00%
2023/09/07	12	56.47	1	56.10	56.10	11	1,204	0.91%
2023/09/06	9	57.69	10	57.80	57.00	-1	1,200	-0.08%
2023/09/05	1	60.10	1	59.50	60.10	0	1,176	0.00%
2023/09/04	47	58.96	3	58.43	58.80	44	1,174	3.75%
2023/09/01	3	57.70	3	58.00	57.70	0	1,180	0.00%
2023/08/31	1	57.10	21	57.18	57.10	-20	1,245	-1.61%
2023/08/30	1	56.60	16	56.69	56.60	-15	1,275	-1.18%
2023/08/29	77.1	53.77	0	0.00	54.00	77.1	1,264	6.10%
2023/08/25	1	52.00	7	52.59	52.60	-6	1,324	-0.45%
2023/08/24	3	52.20	1	52.80	52.50	2	1,345	0.15%
2023/08/23	5	52.36	2	52.40	52.30	3	1,377	0.22%
2023/08/22	28	53.28	0	0.00	52.80	28	1,386	2.02%
2023/08/21	9	52.02	5	52.66	52.70	4	1,390	0.29%
2023/08/18	72	51.88	19	51.99	51.60	53	1,391	3.81%
2023/08/17	2	51.95	2	52.50	52.80	0	1,397	0.00%
2023/08/16	4	52.30	2	52.60	52.30	2	1,453	0.14%
2023/08/15	17	53.11	2.1	52.68	52.70	15	1,466	1.02%
2023/08/14	2	54.60	0.1	54.80	54.60	2	1,451	0.13%
2023/08/11	3	61.07	0	0.00	60.60	3	1,469	0.20%
2023/08/10	4	61.25	4	61.85	61.60	0	1,478	0.00%
2023/08/09	3	61.73	3	62.07	61.60	0	1,472	0.00%
2023/08/08	2	61.55	2	61.65	62.10	0	1,469	0.00%
2023/08/07	2	59.20	5	60.36	61.00	-3	1,463	-0.21%
2023/08/04	2	58.00	2	57.70	57.70	0	1,453	0.00%
2023/08/02	2	59.45	0	0.00	58.20	2	1,450	0.14%
2023/07/31	4	62.20	7	62.59	62.00	-3	1,445	-0.21%
2023/07/28	1	62.50	0	0.00	62.40	1	1,434	0.07%
2023/07/27	2	62.20	2.1	62.92	63.10	-0.1	1,432	-0.01%
2023/07/26	15	62.79	3	61.90	61.90	12	1,431	0.84%
2023/07/25	7	63.60	0.1	63.50	63.40	6.9	1,429	0.48%
2023/07/24	5	62.82	5	63.14	62.60	0	1,430	0.00%
2023/07/21	3	64.13	0	0.00	63.20	3	1,433	0.21%
2023/07/19	13	65.30	7	65.41	63.90	6	1,450	0.41%
2023/07/18	4	66.18	5.1	67.09	66.00	-1.1	1,452	-0.07%
2023/07/17	0.1	67.10	1	67.40	67.40	-0.9	1,444	-0.06%
2023/07/14	6	67.45	2	67.75	66.00	4	1,433	0.28%
2023/07/13	1.1	67.33	1.2	67.83	67.10	-0.2	1,439	-0.01%
2023/07/12	0	0.00	0.1	66.80	67.00	-0.1	1,424	0.00%
2023/07/11	3.4	67.12	3	67.37	66.90	0.4	1,426	0.03%
2023/07/10	0	0.00	0.1	66.30	66.00	-0.1	1,502	0.00%
2023/07/07	3.2	65.00	3.2	65.46	66.80	0	1,574	0.00%
2023/07/06	4.2	65.39	5.1	65.70	65.80	-0.9	1,633	-0.05%
2023/07/05	4.6	67.69	5.3	67.82	67.80	-0.7	1,583	-0.04%
2023/07/04	1.5	70.50	10.3	69.39	70.20	-8.8	1,531	-0.58%
2023/07/03	4	64.60	4.1	63.60	65.10	-0.1	1,416	-0.01%
2023/06/30	1	63.30	9.3	62.46	63.20	-8.3	1,386	-0.60%
2023/06/29	1	61.20	4	61.35	61.20	-3	1,386	-0.22%
2023/06/27	3	60.63	1	59.60	59.60	2	1,384	0.14%
2023/06/26	1.2	60.92	1	61.30	61.10	0.2	1,385	0.01%
2023/06/21	1	61.20	0	0.00	61.20	1	1,385	0.07%
2023/06/20	5	61.18	13	60.72	60.80	-8	1,387	-0.58%
2023/06/19	6	62.22	2	62.80	61.70	4	1,379	0.29%
2023/06/16	4	62.95	2	63.70	62.30	2	1,377	0.15%
2023/06/15	3	62.87	6	63.27	63.10	-3	1,374	-0.22%
2023/06/14	3	63.00	0	0.00	62.20	3	1,365	0.22%
2023/06/13	6	63.98	3	63.97	63.50	3	1,352	0.22%
2023/06/12	7.2	64.06	3	64.37	64.20	4.2	1,356	0.31%
2023/06/09	6	64.50	8	64.71	64.10	-2	1,352	-0.15%
2023/06/08	3	64.97	4	65.28	64.70	-1	1,344	-0.07%
2023/06/07	4	64.30	2	64.80	64.70	2	1,344	0.15%
2023/06/06	8	64.79	4	64.58	64.80	4	1,326	0.30%
2023/06/05	2.1	63.70	3	62.47	63.80	-0.9	1,275	-0.07%
2023/06/02	2.1	62.10	1	61.70	61.70	1.1	1,245	0.09%
2023/06/01	3	62.70	1	63.00	62.20	2	1,257	0.16%
2023/05/31	4	62.70	6	62.80	63.00	-2	1,256	-0.16%
2023/05/30	2	61.45	10	61.56	61.80	-8	1,214	-0.66%
2023/05/29	2	60.20	12	61.07	60.80	-10	1,232	-0.81%
2023/05/25	0	0.00	2	61.70	61.30	-2	1,216	-0.16%
2023/05/24	1	61.50	1	61.40	61.50	0	1,235	0.00%
2023/05/23	3	61.30	1	62.00	61.40	2	1,262	0.16%
2023/05/22	2	61.50	17	61.18	61.50	-15	1,318	-1.14%
2023/05/19	0.1	60.00	0	0.00	59.60	0.1	1,270	0.01%
2023/05/18	0	0.00	1	59.20	59.10	-1	1,261	-0.08%
2023/05/17	0.1	59.50	15	59.23	59.70	-14.9	1,244	-1.20%
2023/05/16	0	0.00	4	56.18	57.20	-4	1,197	-0.33%
2023/05/15	1	55.60	1	55.80	55.60	0	1,190	0.00%
2023/05/12	4	54.90	4	55.80	55.50	0	1,198	0.00%
2023/05/11	9	55.23	7	55.70	55.10	2	1,200	0.17%
2023/05/10	1	55.90	6	56.05	55.90	-5	1,203	-0.42%
2023/05/09	2	54.95	2	55.30	54.90	0	1,220	0.00%
2023/05/08	5	53.66	5	54.28	55.30	0	1,226	0.00%
2023/05/04	1	54.20	1	54.40	54.40	0	1,241	0.00%
2023/05/03	2	54.45	2	54.60	54.20	0	1,251	0.00%
2023/05/02	0	0.00	0	55.10	54.90	0	1,263	0.00%
2023/04/27	4	53.90	3	54.70	54.30	1	1,263	0.08%
2023/04/26	6	53.33	14	53.87	54.30	-8	1,256	-0.64%
2023/04/25	28	54.75	4	54.18	53.90	24	1,252	1.92%
2023/04/24	2	56.65	10	56.30	56.20	-8	1,227	-0.65%
2023/04/21	22	57.61	6	57.35	56.70	16	1,227	1.30%
2023/04/20	6	59.37	0	0.00	58.40	6	1,207	0.50%
2023/04/19	4	60.20	0	0.00	59.80	4	1,203	0.33%
2023/04/18	7	60.81	0	0.00	60.40	7	1,192	0.59%
2023/04/17	5	61.20	5	61.38	61.40	0	1,171	0.00%
2023/04/14	31	61.95	0	0.00	61.70	31	1,163	2.67%
2023/04/13	15	61.88	8	62.23	61.50	7	1,151	0.61%
2023/04/12	16	61.55	20	62.27	63.60	-4	1,060	-0.38%
2023/04/11	3	59.90	4	60.00	62.10	-1	976	-0.10%
2023/04/10	2	59.30	2	59.50	59.00	0	898	0.00%
2023/04/07	2	60.30	2	60.80	59.80	0	893	0.00%
2023/04/06	6	58.70	5	59.86	60.10	1	873	0.11%
2023/03/31	2	59.00	4	59.10	59.20	-2	868	-0.23%
2023/03/30	8	59.13	8	59.40	59.20	0	867	0.00%
2023/03/29	2	59.50	3	60.00	59.60	-1	860	-0.12%
2023/03/28	4	59.60	3	59.80	59.80	1	878	0.11%
2023/03/27	0	60.70	8	60.00	60.40	-8	880	-0.91%
2023/03/24	2	59.60	4	59.80	59.80	-2	893	-0.22%
2023/03/23	0	0.00	2	58.90	59.40	-2	897	-0.22%
2023/03/21	0	0.00	6	58.30	58.20	-6	911	-0.66%
2023/03/20	1	57.70	1	57.60	57.70	0	924	0.00%
2023/03/17	1	56.00	1	57.10	57.10	0	930	0.00%
2023/03/16	4	55.90	4	56.20	56.00	0	932	0.00%
2023/03/15	5	56.72	4	56.50	56.50	1	950	0.11%
2023/03/14	7	57.66	0	0.00	57.00	7	982	0.71%
2023/03/13	6	58.07	6.3	58.51	58.60	-0.3	996	-0.03%
2023/03/10	12	59.42	0.2	60.00	59.00	11.8	1,031	1.14%
2023/03/09	6	61.15	0	0.00	60.80	6	1,055	0.57%
2023/03/08	14	61.86	0	0.00	61.20	14	1,091	1.28%
2023/03/07	2	62.30	5	62.46	62.30	-3	1,128	-0.27%
2023/03/06	0	0.00	8	61.33	61.90	-8	1,232	-0.65%
2023/03/03	5	58.58	2	58.80	59.40	3	1,250	0.24%
2023/03/02	3	58.33	2	58.40	58.40	1	1,318	0.08%
2023/03/01	14	58.73	6	58.70	58.70	8	1,338	0.60%
2023/02/24	3	62.17	0	0.00	61.10	3	1,335	0.22%
2023/02/23	8	62.84	3	62.47	62.80	5	1,332	0.38%
2023/02/22	2.2	62.79	2	63.05	62.30	0.2	1,384	0.01%
2023/02/21	3.5	63.99	5	64.16	64.50	-1.6	1,383	-0.11%
2023/02/20	11	63.36	78	63.91	64.90	-67	1,384	-4.84%
2023/02/16	7	60.30	2	60.05	60.30	5	1,354	0.37%
2023/02/15	1	59.00	1	59.40	59.40	0	1,470	0.00%
2023/02/14	2	59.60	2	59.85	59.30	0	1,502	0.00%
2023/02/13	3	58.93	6	58.80	59.60	-3	1,553	-0.19%
2023/02/09	0	0.00	30	60.10	60.00	-30	1,678	-1.79%
2023/02/08	2	60.70	1	61.10	60.40	1	1,761	0.06%
2023/02/06	1	59.80	2	59.50	59.80	-1	1,853	-0.05%
2023/02/03	0	0.00	1	60.10	59.80	-1	1,867	-0.05%
2023/02/02	4	59.80	16	59.42	60.20	-12	1,864	-0.64%
2023/02/01	7	58.71	9	59.20	59.20	-2	1,846	-0.11%
2023/01/31	3	58.10	7.4	57.54	58.10	-4.4	1,855	-0.24%
2023/01/30	1	56.70	3	56.27	56.70	-2	1,860	-0.11%
2023/01/16	3	54.50	3	54.90	54.60	0	1,908	0.00%
2023/01/13	1	55.40	0	0.00	54.80	1	1,930	0.05%
2023/01/12	1	55.90	1	56.20	55.70	0	1,962	0.00%
2023/01/11	1	55.90	6	55.83	56.20	-5	2,051	-0.24%
2023/01/10	0	0.00	3	55.50	55.20	-3	2,092	-0.14%
2023/01/09	0	0.00	1	54.70	54.90	-1	2,110	-0.05%
2023/01/05	0	0.00	1	53.90	53.80	-1	2,158	-0.05%
2023/01/04	1	53.70	0	0.00	53.50	1	2,166	0.05%
2023/01/03	4	52.90	4	53.50	53.60	0	2,201	0.00%
2022/12/29	10	52.84	8	53.20	53.30	2	2,240	0.09%
2022/12/28	3	54.50	0	0.00	53.60	3	2,268	0.13%
2022/12/26	2	54.50	2	54.70	54.60	0	2,288	0.00%
2022/12/23	7	54.46	7	54.84	54.50	0	2,306	0.00%
2022/12/22	0	0.00	1	55.50	54.90	-1	2,315	-0.04%
2022/12/21	6	54.77	0	0.00	54.60	6	2,345	0.26%
2022/12/19	4	57.10	5	56.76	56.70	-1	2,384	-0.04%
2022/12/16	12	57.83	1	57.50	57.50	11	2,412	0.46%
2022/12/15	3	59.30	2	59.80	58.90	1	2,412	0.04%
2022/12/14	2	59.40	2	59.80	59.80	0	2,416	0.00%
2022/12/12	3	58.50	9	58.97	59.50	-6	2,431	-0.25%
2022/12/09	9	58.59	13	59.32	58.70	-4	2,452	-0.16%
2022/12/08	9.4	58.41	6	59.00	58.50	3.4	2,507	0.14%
2022/12/07	21	59.11	14	59.54	58.50	7	2,530	0.28%
2022/12/05	2	60.65	2	61.05	61.00	0	2,535	0.00%
2022/12/02	1	61.00	3	60.83	60.80	-2	2,533	-0.08%
2022/12/01	4	60.40	4	60.73	60.10	0	2,520	0.00%
2022/11/30	3	59.40	3	59.63	59.90	0	2,559	0.00%
2022/11/29	5	58.88	5	59.14	59.50	0	2,584	0.00%
2022/11/28	6	58.95	13	58.71	59.30	-7	2,579	-0.27%
2022/11/25	8	57.75	2	58.50	57.00	6	2,496	0.24%
2022/11/24	4	57.08	21	57.84	58.40	-17	2,494	-0.68%
2022/11/23	4	56.15	7	56.44	56.60	-3	2,496	-0.12%
2022/11/22	4	54.68	9	55.29	55.80	-5	2,503	-0.20%
2022/11/21	2	54.90	0	0.00	54.30	2	2,511	0.08%
2022/11/18	11	55.71	3	56.10	55.30	8	2,529	0.32%
2022/11/17	4	55.43	14	55.84	55.90	-10	2,533	-0.39%
2022/11/16	6	54.87	7	55.30	55.20	-1	2,568	-0.04%
2022/11/15	2	53.90	4	54.55	54.80	-2	2,672	-0.07%
2022/11/14	3	53.47	7	53.84	54.20	-4	2,894	-0.14%
2022/11/11	20	53.78	10	54.34	53.10	10	2,889	0.35%
2022/11/10	4	55.25	3	55.57	55.10	1	2,772	0.04%
2022/11/09	0	0.00	3	55.63	55.90	-3	2,749	-0.11%
2022/11/08	2	54.75	4	54.20	54.40	-2	2,707	-0.07%
2022/11/07	22	53.45	22	53.23	53.50	0	2,618	0.00%
2022/11/04	32	53.44	30	53.51	53.50	2	2,589	0.08%
2022/11/03	5	52.38	5	52.74	53.10	0	2,522	0.00%
2022/11/02	4	51.48	4	51.75	51.90	0	2,493	0.00%
2022/11/01	2	50.45	10	50.10	50.70	-8	2,461	-0.33%
2022/10/31	0	0.00	2	49.10	49.40	-2	2,456	-0.08%
2022/10/28	3	48.80	1	49.20	48.30	2	2,476	0.08%
2022/10/27	3	48.73	3	49.05	49.35	0	2,476	0.00%
2022/10/26	9	49.47	0	0.00	48.20	9	2,471	0.36%
2022/10/25	2	50.28	1	50.10	50.00	1	2,459	0.04%
2022/10/24	2	51.45	1	51.90	51.00	1	2,442	0.04%
2022/10/21	1	50.00	6	50.62	50.30	-5	2,409	-0.21%
2022/10/20	4	50.63	2	50.55	50.30	2	2,390	0.08%
2022/10/19	7	52.46	8	52.41	51.60	-1	2,364	-0.04%
2022/10/18	4	51.25	8	51.73	51.50	-4	2,275	-0.18%
2022/10/17	9	48.26	5	48.45	49.45	4	2,245	0.18%
2022/10/14	1	49.15	3	48.88	49.15	-2	2,239	-0.09%
2022/10/13	2	48.70	0	0.00	46.25	2	2,233	0.09%
2022/10/12	3	48.82	3	49.18	49.55	0	2,202	0.00%
2022/10/11	2	50.50	2	48.85	48.85	0	2,200	0.00%
2022/10/07	0	0.00	4	52.20	52.60	-4	2,173	-0.18%
2022/10/06	5	51.92	5	52.52	52.20	0	2,177	0.00%
2022/10/05	6	52.03	4	52.08	51.70	2	2,183	0.09%
2022/10/04	1	51.10	0	0.00	51.40	1	2,170	0.05%
2022/10/03	1	50.00	1	49.80	49.80	0	2,161	0.00%
2022/09/30	1	48.40	0	0.00	49.80	1	2,167	0.05%
2022/09/29	2	49.75	2	50.50	49.80	0	2,182	0.00%
2022/09/27	2	51.90	0	0.00	53.60	2	2,273	0.09%
2022/09/26	6	53.72	2	52.50	51.30	4	2,288	0.17%
2022/09/23	36	55.43	2	54.30	54.60	34	2,271	1.50%
2022/09/22	8	56.08	6	55.70	55.70	2	2,257	0.09%
2022/09/21	8	57.15	7	57.09	56.80	1	2,245	0.04%
2022/09/20	3	57.40	5	57.62	57.80	-2	2,247	-0.09%
2022/09/19	7	57.90	0	0.00	57.30	7	2,247	0.31%
2022/09/16	3	58.97	3	59.77	58.90	0	2,240	0.00%
2022/09/15	4	59.40	4	59.85	60.30	0	2,236	0.00%
2022/09/14	14	57.53	7	57.79	58.00	7	2,206	0.32%
2022/09/13	4	59.03	6	59.25	58.90	-2	2,210	-0.09%
2022/09/12	170	57.88	30	57.61	58.00	140	2,208	6.34%	大買/鉅額交易
2022/09/08	3	56.80	2	57.10	57.70	1	2,238	0.04%
2022/09/07	4	56.90	3	56.90	56.60	1	2,244	0.04%
2022/09/06	8	59.20	11	60.33	58.10	-3	2,278	-0.13%
2022/09/05	9	58.76	4	57.50	57.80	5	2,240	0.22%
2022/09/02	7.1	61.21	2	61.15	60.90	5.1	2,251	0.23%
2022/09/01	18	60.79	11	60.00	60.50	7	2,218	0.32%
2022/08/31	4	61.00	11	61.50	61.80	-7	2,218	-0.32%
2022/08/30	3	60.87	18	61.13	61.10	-15	2,198	-0.68%
2022/08/29	11	58.27	1	58.60	59.20	10	2,140	0.47%
2022/08/26	25	59.98	8	60.65	60.60	17	2,130	0.80%
2022/08/25	20	59.09	4	59.63	59.00	16	2,116	0.76%
2022/08/24	14	59.34	0	0.00	58.90	14	2,111	0.66%
2022/08/23	7	60.86	2	60.90	60.90	5	2,081	0.24%
2022/08/22	5	62.54	6	63.07	62.80	-1	2,037	-0.05%
2022/08/19	46	61.75	11	62.01	62.30	35	1,915	1.83%
2022/08/18	0	0.00	29	61.12	61.90	-29	1,693	-1.71%
2022/08/17	1	56.50	0	0.00	56.30	1	1,708	0.06%
2022/08/16	0	0.00	10	56.90	56.80	-10	1,730	-0.58%
2022/08/15	6	57.42	5	57.48	58.20	1	1,729	0.06%
2022/08/11	1	55.80	1	55.80	55.80	0	1,787	0.00%
2022/08/10	1	54.60	1	55.50	55.90	0	1,807	0.00%
2022/08/09	58	55.35	2	55.50	55.70	56	1,793	3.12%
2022/08/08	2	54.80	2	55.50	56.00	0	1,771	0.00%
2022/08/05	8	56.60	0	0.00	56.70	8	1,759	0.45%
2022/08/04	4	56.30	0	0.00	55.70	4	1,760	0.23%
2022/08/03	2	57.10	2	56.60	56.60	0	1,760	0.00%
2022/08/02	14	58.20	0	0.00	57.70	14	1,791	0.78%
2022/08/01	14	59.97	0	0.00	59.70	14	1,819	0.77%
2022/07/29	2	60.60	2	61.00	61.00	0	1,859	0.00%
2022/07/28	2	61.30	0	0.00	60.80	2	1,940	0.10%
2022/07/27	5	60.56	2	61.00	61.30	3	1,973	0.15%
2022/07/26	5	62.28	8	62.20	61.10	-3	1,980	-0.15%
2022/07/25	1	62.80	1	63.00	63.10	0	1,990	0.00%
2022/07/21	1	64.00	1	64.40	64.20	0	2,010	0.00%
2022/07/20	9	63.79	1	63.50	63.40	8	2,054	0.39%
2022/07/15	1	61.90	11	62.46	62.50	-10	2,303	-0.43%
2022/07/14	2	59.00	6	60.73	62.30	-4	2,321	-0.17%
2022/07/13	9	59.69	0	60.50	59.00	9	2,314	0.39%
2022/07/12	6	60.50	6	61.03	60.50	0	2,295	0.00%
2022/07/08	0	0.00	4	66.60	65.80	-4	2,316	-0.17%
2022/07/05	14	65.16	2	62.10	64.70	12	2,343	0.51%
2022/07/04	1	66.60	0	0.00	66.40	1	2,278	0.04%
2022/07/01	17	67.98	2	69.90	65.60	15	2,296	0.65%
2022/06/30	6	71.13	0	0.00	69.30	6	2,309	0.26%
2022/06/29	3	71.93	12	71.98	72.10	-9	2,376	-0.38%
2022/06/28	6	72.73	4	73.00	72.60	2	2,469	0.08%
2022/06/23	37	71.68	4	71.73	71.70	33	2,678	1.23%
2022/06/22	7	72.76	7	72.37	71.40	0	2,769	0.00%
2022/06/21	4	72.75	4	73.30	74.20	0	2,922	0.00%
2022/06/20	4.1	73.22	4	73.65	72.90	0.1	3,030	0.00%
2022/06/17	2.1	72.05	3	72.13	74.00	-0.9	3,136	-0.03%
2022/06/16	4	75.50	4	74.50	74.50	0	3,133	0.00%
2022/06/15	10	78.24	6	76.73	75.70	4	3,125	0.13%
2022/06/14	14	78.94	4	79.50	78.50	10	3,095	0.32%
2022/06/13	138.3	79.70	210	80.21	79.70	-71.7	3,072	-2.33%	大買/大賣/
2022/06/10	4.1	83.22	4	83.53	83.20	0.1	3,034	0.00%
2022/06/09	16	84.61	0	0.00	83.90	16	3,029	0.53%
2022/06/08	6	85.80	6	85.50	85.50	0	3,016	0.00%
2022/06/07	10.1	87.00	30	88.10	86.40	-19.9	3,054	-0.65%
2022/06/06	14	87.13	1	87.10	86.30	13	3,077	0.42%
2022/06/02	5	88.18	2	88.10	88.10	3	3,112	0.10%
2022/06/01	0	0.00	50	90.68	89.80	-50	3,228	-1.55%
2022/05/31	0	0.00	63	90.49	91.20	-63	3,297	-1.91%
2022/05/30	2	88.20	1	87.70	87.60	1	3,379	0.03%
2022/05/27	12.1	88.07	2	87.20	87.20	10.1	3,390	0.30%
2022/05/26	2.2	88.67	2	89.00	88.10	0.2	3,408	0.00%
2022/05/25	26.1	88.26	25	87.82	88.60	1.1	3,438	0.03%
2022/05/24	13	90.22	0	0.00	88.60	13	3,449	0.38%
2022/05/23	0	0.00	0	93.10	91.70	0	3,458	0.00%
2022/05/20	7	92.60	0	0.00	92.90	7	3,490	0.20%
2022/05/19	14	90.44	11	91.17	91.70	3	3,504	0.09%
2022/05/18	12	95.02	9	95.32	94.00	3	3,484	0.09%
2022/05/16	5	94.00	0	0.00	93.70	5	3,553	0.14%
2022/05/13	0	0.00	1	93.40	93.00	-1	3,578	-0.03%
2022/05/12	2	94.60	0	0.00	92.80	2	3,665	0.05%
2022/05/11	6	93.57	6	94.60	96.20	0	3,722	0.00%
2022/05/10	13	96.55	7	97.51	95.20	6	3,762	0.16%
2022/05/09	0	0.00	1	99.60	97.20	-1	3,928	-0.03%
2022/05/06	11	99.75	10	99.60	99.70	1	4,134	0.02%
2022/05/05	11	103.14	15	104.00	104.00	-4	4,176	-0.10%
2022/05/04	1	99.70	10	100.00	100.00	-9	4,157	-0.22%
2022/04/29	0	0.00	2	96.00	95.40	-2	4,268	-0.05%
2022/04/28	3	93.23	3	94.37	93.90	0	4,311	0.00%
2022/04/27	6	92.37	6	93.17	94.00	0	4,363	0.00%
2022/04/26	58	93.68	16	93.64	94.30	42	4,393	0.96%
2022/04/25	35	92.11	27	93.15	94.80	8	4,461	0.18%
2022/04/22	139	96.46	2	96.65	94.50	137	4,492	3.05%	大買/鉅額交易
2022/04/20	1	105.00	24	104.38	105.00	-23	4,574	-0.50%
2022/04/19	1	102.50	10	101.50	102.50	-9	4,680	-0.19%
2022/04/15	22	100.45	0	0.00	99.40	22	4,935	0.45%
2022/04/13	0	0.00	11	103.36	103.50	-11	5,261	-0.21%
2022/04/12	0	0.00	15	101.17	102.00	-15	5,471	-0.27%
2022/04/11	30	98.75	20	99.30	98.80	10	5,549	0.18%
2022/04/08	10	101.50	1	101.00	101.00	9	5,619	0.16%
2022/04/07	14	101.71	16	103.25	102.00	-2	5,729	-0.03%
2022/04/06	10	101.50	10	103.50	103.00	0	5,870	0.00%
2022/04/01	14	103.71	0	0.00	103.50	14	5,968	0.23%
2022/03/31	15	105.77	14	107.39	106.00	1	6,026	0.02%
2022/03/30	11	105.68	10	107.50	105.50	1	6,178	0.02%
2022/03/28	22	102.43	20	104.50	105.50	2	6,557	0.03%
2022/03/25	27	105.80	10	107.50	104.50	17	6,734	0.25%
2022/03/24	5	107.30	23	106.52	107.50	-18	6,998	-0.26%
2022/03/23	21	102.52	33	104.20	102.50	-12	7,083	-0.17%
2022/03/22	3	100.43	56	101.25	102.50	-53	7,145	-0.74%
2022/03/21	0	0.00	30	96.21	97.50	-30	7,026	-0.43%
2022/03/18	10	93.96	10.2	94.47	94.20	-0.2	7,013	0.00%
2022/03/17	0	0.00	23	92.78	93.70	-23	7,026	-0.33%
2022/03/16	8	89.50	8	91.50	89.60	0	7,022	0.00%
2022/03/15	33.2	90.85	0	0.00	89.40	33.2	7,060	0.47%
2022/03/14	1	93.30	0	0.00	93.60	1	7,065	0.01%
2022/03/11	3	94.40	0	0.00	94.60	3	7,133	0.04%
2022/03/10	0	0.00	20.2	93.53	94.80	-20.2	7,199	-0.28%
2022/03/09	12	89.58	12	91.32	91.80	0	7,342	0.00%
2022/03/07	50	90.00	40	91.18	90.80	10	7,944	0.13%
2022/03/04	17.2	93.75	8	94.59	92.30	9.2	8,202	0.11%
2022/03/03	41	97.11	1	96.50	96.00	40	8,209	0.49%
2022/03/02	21	98.94	5	98.90	98.60	16	8,153	0.20%
2022/03/01	10	101.00	10	101.50	99.90	0	8,161	0.00%
2022/02/25	31	100.37	17	100.78	99.40	14	8,214	0.17%
2022/02/24	32	100.20	10	100.50	100.50	22	8,294	0.27%
2022/02/23	0	0.00	12	103.54	104.00	-12	8,512	-0.14%
2022/02/22	11	101.45	0	0.00	101.00	11	8,698	0.13%
2022/02/21	2	102.50	0	0.00	104.00	2	8,755	0.02%
2022/02/18	10	103.00	14.5	102.86	103.00	-4.5	8,839	-0.05%
2022/02/17	3.1	106.34	0	0.00	104.00	3.1	8,972	0.03%
2022/02/16	15.4	105.46	10	105.50	105.50	5.4	9,115	0.06%
2022/02/15	2	103.50	12	103.83	102.00	-10	9,329	-0.11%
2022/02/14	30	103.50	31	103.05	102.00	-1	9,571	-0.01%
2022/02/11	1	108.00	21	106.50	107.00	-20	9,870	-0.20%
2022/02/10	10	103.50	0	0.00	104.50	10	10,054	0.10%
2022/02/09	37	104.43	37	104.97	105.50	0	10,128	0.00%
2022/02/08	68	110.09	3	107.00	105.50	65	10,138	0.64%
2022/02/07	18	112.61	28	115.64	117.00	-10	10,163	-0.10%
2022/01/26	14	114.93	10	117.50	113.50	4	10,170	0.04%
2022/01/25	21	116.43	0	0.00	115.00	21	10,232	0.21%
2022/01/24	20	118.50	12.9	119.27	119.00	7.1	10,245	0.07%
2022/01/21	37	121.88	20	122.50	121.00	17	10,262	0.17%
2022/01/20	0	0.00	10	125.50	125.50	-10	10,259	-0.10%
2022/01/19	13	121.77	11	123.45	124.50	2	10,282	0.02%
2022/01/18	33	125.80	11	129.32	123.00	22	10,409	0.21%
2022/01/17	20	122.50	30	125.50	127.50	-10	10,437	-0.10%
2022/01/14	26	121.58	35	123.31	126.00	-9	10,538	-0.09%
2022/01/13	62	122.23	41	124.43	122.50	21	10,540	0.20%
2022/01/12	46	126.23	22	128.14	126.50	24	10,553	0.23%
2022/01/11	62	129.70	44	131.16	129.00	18	10,539	0.17%
2022/01/10	40	126.68	442	131.95	129.00	-402	10,515	-3.82%	大賣/鉅額交易
2022/01/07	97	128.25	16	126.47	125.00	81	10,675	0.76%
2022/01/06	51	132.26	67.6	133.29	137.00	-16.6	10,737	-0.15%
2022/01/05	55	131.61	35	133.27	128.50	20	10,568	0.19%
2022/01/04	34.1	132.20	20.1	133.50	132.50	14	10,402	0.13%
2022/01/03	22	130.86	69	134.38	134.50	-47	10,361	-0.45%
2021/12/30	0	0.00	21.1	130.57	130.50	-21.1	10,330	-0.20%
2021/12/29	34	125.63	32	127.52	129.00	2	10,231	0.02%
2021/12/28	1	125.00	23	126.37	127.00	-22	10,118	-0.22%
2021/12/27	40	120.00	51	122.33	124.00	-11	10,047	-0.11%
2021/12/24	74.1	121.86	15	122.63	123.00	59.1	10,005	0.59%
2021/12/23	1.1	124.17	77	125.14	129.00	-76	9,825	-0.77%
2021/12/22	66	117.39	52	119.00	117.50	14	9,611	0.15%
2021/12/21	35	114.44	36	116.06	118.00	-1	9,542	-0.01%
2021/12/20	43	112.50	109	114.42	114.00	-66	9,781	-0.67%	大賣/
2021/12/17	41	103.45	77	106.05	108.00	-36	9,552	-0.38%
2021/12/16	3	99.37	43	100.62	102.50	-40	9,333	-0.43%
2021/12/15	0	0.00	10	96.20	96.00	-10	9,206	-0.11%
2021/12/14	0	0.00	5	96.12	94.20	-5	9,242	-0.05%
2021/12/13	0	0.00	10	95.70	95.20	-10	9,303	-0.11%
2021/12/10	10	93.50	10	95.50	95.10	0	9,540	0.00%
2021/12/09	30	96.50	10.1	97.50	95.00	20	9,626	0.21%
2021/12/08	1	95.80	10	95.50	95.40	-9	9,715	-0.09%
2021/12/07	35	94.50	10.2	96.97	93.60	24.9	10,136	0.25%
2021/12/06	12	95.70	3	96.03	95.60	9	10,457	0.09%
2021/12/03	0	0.00	4	96.70	96.30	-4	10,554	-0.04%
2021/12/02	24	99.14	14.3	98.23	98.30	9.7	10,616	0.09%
2021/12/01	41.3	105.67	10.3	108.88	103.00	31	10,358	0.30%
2021/11/30	31.2	110.52	79	111.42	114.00	-47.8	10,353	-0.46%
2021/11/29	23	101.78	2	101.90	104.00	21	10,326	0.20%
2021/11/25	0	0.00	1	101.50	100.00	-1	10,365	-0.01%
2021/11/24	21	100.48	0	0.00	101.50	21	10,336	0.20%
2021/11/23	3	102.33	6.1	101.32	99.00	-3.1	10,249	-0.03%
2021/11/22	7.1	104.20	5	107.60	102.50	2.1	10,121	0.02%
2021/11/19	6	107.17	17	107.15	103.00	-11	9,883	-0.11%
2021/11/18	15	103.00	32	100.45	103.00	-17	9,661	-0.18%
2021/11/17	31	102.94	2	100.00	103.00	29	9,585	0.30%
2021/11/16	3	97.98	5.1	98.40	100.50	-2.1	9,481	-0.02%
2021/11/15	10.1	102.16	14	104.14	103.50	-3.9	9,310	-0.04%
2021/11/12	7	99.64	1	101.50	98.90	6	9,148	0.07%
2021/11/11	8	98.86	10	95.48	101.50	-2	8,880	-0.02%
2021/11/10	21	92.78	26	93.31	92.30	-5	8,609	-0.06%
2021/11/09	0	0.00	41	90.40	93.60	-41	8,228	-0.50%
2021/11/08	1	85.50	1	85.30	85.10	0	7,972	0.00%
2021/11/05	39	81.70	11	83.49	85.00	28	7,842	0.36%
2021/11/04	12	84.07	145	82.34	84.80	-133	7,630	-1.74%	大賣/鉅額交易
2021/11/03	1	79.10	23	79.84	79.90	-22	7,371	-0.30%
2021/11/02	2	78.20	6	77.90	76.30	-4	7,284	-0.05%
2021/11/01	7	78.76	6	79.83	80.00	1	7,196	0.01%
2021/10/29	0	0.00	31	76.02	78.00	-31	7,122	-0.44%
2021/10/28	20	73.90	0	0.00	74.40	20	7,055	0.28%
2021/10/27	0	0.00	20	76.00	75.60	-20	7,006	-0.29%
2021/10/26	59	75.42	6	75.30	75.10	53	6,952	0.76%
2021/10/25	37	77.66	9	78.52	77.50	28	6,781	0.41%
2021/10/22	17	78.76	8	80.58	80.80	9	6,653	0.14%
2021/10/21	35	78.47	11	78.69	78.20	24	6,455	0.37%
2021/10/20	7	78.14	89	79.94	77.90	-82	6,355	-1.29%
2021/10/19	3	77.87	5	77.86	78.50	-2	6,208	-0.03%
2021/10/18	3	76.87	5	76.78	77.30	-2	6,132	-0.03%
2021/10/15	10	74.72	26.3	76.19	76.00	-16.3	6,050	-0.27%
2021/10/14	3	73.97	8.2	72.87	73.90	-5.2	5,766	-0.09%
2021/10/13	1	71.50	0	0.00	70.80	1	5,597	0.02%
2021/10/12	5	71.70	6	71.63	72.00	-1	5,590	-0.02%
2021/10/08	3	71.30	4	71.90	70.80	-1	5,584	-0.02%
2021/10/07	9	70.33	9	70.71	70.80	0	5,641	0.00%
2021/10/06	20	68.25	1	68.00	68.70	19	5,580	0.34%
2021/10/05	1	67.40	10	66.46	68.70	-9	5,539	-0.16%
2021/10/04	143	66.03	1	65.00	65.00	142	5,466	2.60%	大買/鉅額交易
2021/10/01	33	66.53	6	68.17	65.10	27	5,413	0.50%
2021/09/30	35	69.55	2	69.20	68.00	33	5,326	0.62%
2021/09/29	21.1	69.70	4	70.43	69.50	17.1	5,269	0.32%
2021/09/28	9	73.54	17	72.92	72.60	-8	5,202	-0.15%
2021/09/27	24	73.12	84.4	74.68	73.10	-60.4	5,041	-1.20%
2021/09/24	8	70.49	6	70.88	71.30	2	4,553	0.04%
2021/09/23	6	68.70	6	68.93	69.00	0	4,403	0.00%
2021/09/22	6	68.22	4	69.00	68.30	2	4,354	0.05%
2021/09/17	19	68.71	7	68.26	68.70	12	4,283	0.28%
2021/09/16	7.1	67.73	22	68.65	67.00	-14.9	4,227	-0.35%
2021/09/15	33.1	67.75	21	69.33	68.90	12.1	4,143	0.29%
2021/09/14	55.1	71.26	11	71.52	70.30	44.1	3,902	1.13%
2021/09/13	19	72.40	6	72.20	73.00	13	3,808	0.34%
2021/09/10	42	71.60	77	72.87	73.10	-35	3,676	-0.95%
2021/09/09	14	69.45	31	70.30	71.50	-17	3,227	-0.53%
2021/09/08	53	66.72	18	67.68	66.80	35	2,827	1.24%
2021/09/07	11	68.24	16	68.81	69.90	-5	2,656	-0.19%
2021/09/06	26	68.30	16	67.47	68.40	10	2,407	0.42%
2021/09/03	31	69.62	35	69.88	70.50	-4	2,298	-0.17%
2021/09/02	12	67.88	16	67.85	68.60	-4	1,979	-0.20%
2021/09/01	1	65.80	65	63.30	65.80	-64	1,608	-3.98%
2021/08/31	5	60.92	58	61.88	62.00	-53	1,458	-3.63%
2021/08/30	0	0.00	15	60.23	60.10	-15	1,421	-1.06%
2021/08/27	3	59.10	3	59.30	59.10	0	1,419	0.00%
2021/08/26	2	59.30	2	59.60	59.50	0	1,426	0.00%
2021/08/25	2	60.25	20	59.54	60.70	-18	1,433	-1.26%
2021/08/23	1	57.60	5	57.74	58.30	-4	1,429	-0.28%
2021/08/20	4	54.40	4	54.50	54.10	0	1,427	0.00%
2021/08/19	20	54.68	1	54.60	54.40	19	1,433	1.33%
2021/08/18	52	54.12	12	55.63	56.50	40	1,443	2.77%
2021/08/17	32	54.63	5	54.80	54.50	27	1,443	1.87%
2021/08/16	53	55.27	3	55.30	54.80	50	1,465	3.41%
2021/08/13	26	56.47	11	55.95	55.60	15	1,486	1.01%
2021/08/12	4	57.43	1	57.60	57.70	3	1,501	0.20%
2021/08/11	40	57.34	1	57.30	57.30	39	1,563	2.49%
2021/08/10	21	58.83	2	60.35	58.40	19	1,590	1.19%
2021/08/09	0	0.00	21	60.76	59.80	-21	1,666	-1.26%
2021/08/06	0	0.00	20	60.55	61.00	-20	1,715	-1.17%
2021/08/05	10	60.85	46	60.86	60.40	-36	1,783	-2.02%
2021/08/04	2	61.05	16	60.98	61.00	-14	1,826	-0.77%
2021/08/03	0	0.00	2	59.20	59.70	-2	1,905	-0.10%
2021/08/02	2	57.50	1	58.20	58.50	1	1,915	0.05%
2021/07/30	37	58.11	1	58.50	57.70	36	1,955	1.84%
2021/07/29	9	57.99	2	58.30	58.30	7	1,978	0.35%
2021/07/28	74	58.41	5	58.50	58.50	69	1,986	3.47%
2021/07/27	4	59.70	0	0.00	59.60	4	2,002	0.20%
2021/07/26	8	59.81	0	0.00	59.70	8	2,010	0.40%
2021/07/23	22	61.00	15	62.33	60.50	7	2,006	0.35%
2021/07/22	1	62.20	16	61.96	62.30	-15	2,060	-0.73%
2021/07/21	4	59.03	3	59.63	60.60	1	2,038	0.05%
2021/07/20	85	59.10	3	58.50	58.50	82	2,024	4.05%
2021/07/19	107	60.03	17	59.98	59.80	90	2,021	4.45%	大買/
2021/07/16	5	63.48	0	0.00	63.60	5	2,038	0.25%
2021/07/15	28	66.18	11	64.50	64.30	17	2,037	0.83%
2021/07/14	17	64.39	12	64.32	65.40	5	1,996	0.25%
2021/07/13	0	0.00	2	62.00	60.70	-2	1,931	-0.10%
2021/07/12	0	0.00	10	59.80	60.00	-10	1,946	-0.51%
2021/07/09	63	59.38	0	0.00	59.30	63	1,966	3.20%
2021/07/07	41	60.70	1	60.60	59.80	40	2,111	1.89%
2021/07/06	10	60.70	0	0.00	60.70	10	2,123	0.47%
2021/07/05	8	62.50	10	61.80	62.80	-2	2,131	-0.09%
2021/07/01	3	60.40	5	61.02	59.70	-2	2,156	-0.09%
2021/06/30	13	60.71	0	0.00	60.50	13	2,192	0.59%
2021/06/29	2	61.50	1	61.30	61.00	1	2,223	0.04%
2021/06/25	6.3	61.02	6	61.22	61.10	0.3	2,239	0.01%
2021/06/24	3	60.80	3	61.10	61.20	0	2,242	0.00%
2021/06/23	3	59.93	24	60.13	60.30	-21	2,233	-0.94%
2021/06/22	30	58.87	11	59.19	58.00	19	2,220	0.86%
2021/06/21	3	59.87	3	59.60	59.50	0	2,212	0.00%
2021/06/18	0	0.00	7	59.91	59.90	-7	2,215	-0.32%
2021/06/16	12	58.79	2	58.65	58.30	10	2,240	0.45%
2021/06/15	17	58.06	6	57.82	58.30	11	2,265	0.49%
2021/06/11	1	56.40	1	57.00	56.80	0	2,269	0.00%
2021/06/10	1	55.80	1	56.20	56.20	0	2,275	0.00%
2021/06/09	1	55.80	1	56.20	55.40	0	2,296	0.00%
2021/06/08	20	55.40	0	0.00	55.10	20	2,322	0.86%
2021/06/07	12	54.12	7	54.07	54.50	5	2,344	0.21%
2021/06/04	10.1	55.50	21	55.21	55.30	-10.9	2,355	-0.46%
2021/06/03	15	56.09	6	56.43	56.30	9	2,382	0.38%
2021/06/02	4	56.70	5	56.50	55.90	-1	2,393	-0.04%
2021/05/31	20	56.30	10	56.50	56.50	10	2,531	0.40%
2021/05/28	30	56.53	1	56.40	55.70	29	2,548	1.14%
2021/05/27	0	0.00	90	54.22	55.10	-90	2,588	-3.48%
2021/05/26	5	54.42	2	54.40	54.50	3	2,596	0.12%
2021/05/25	2	54.50	1	54.80	55.20	1	2,608	0.04%
2021/05/24	2	53.55	0	0.00	53.70	2	2,607	0.08%
2021/05/21	1	52.10	1	51.80	52.40	0	2,605	0.00%
2021/05/20	22	50.79	1	50.90	50.40	21	2,601	0.81%
2021/05/19	9	51.69	15	51.37	51.90	-6	2,594	-0.23%
2021/05/18	2	47.50	12	47.69	48.10	-10	2,595	-0.39%
2021/05/17	172	46.45	13	45.17	44.55	159	2,584	6.15%	大買/鉅額交易
2021/05/14	40	50.28	14	49.56	49.50	26	2,540	1.02%
2021/05/13	185	51.45	9	51.99	50.80	176	2,494	7.06%	大買/鉅額交易
2021/05/12	45	55.42	8	55.98	55.20	37	2,437	1.52%
2021/05/11	24	61.38	1	61.30	61.30	23	2,407	0.96%
2021/05/10	11	68.11	16	68.43	68.10	-5	2,333	-0.21%
2021/05/07	7	68.53	11	68.70	68.80	-4	2,344	-0.17%
2021/05/06	6	68.50	10	68.00	67.90	-4	2,357	-0.17%
2021/05/05	5	66.98	1	66.30	66.50	4	2,436	0.16%
2021/05/04	10	64.93	31	64.76	65.80	-21	2,472	-0.85%
2021/05/03	5	65.90	16	65.93	65.20	-11	2,493	-0.44%
2021/04/29	18	67.43	17	66.82	66.80	1	2,494	0.04%
2021/04/28	77	68.62	1	68.20	67.80	76	2,506	3.03%
2021/04/27	0	0.00	3	67.50	67.50	-3	2,459	-0.12%
2021/04/26	5	67.04	20	67.00	67.00	-15	2,471	-0.61%
2021/04/22	10	67.40	4	68.10	66.80	6	2,524	0.24%
2021/04/21	7	67.16	1	67.30	67.90	6	2,556	0.23%
2021/04/20	1	67.10	2	67.40	67.20	-1	2,535	-0.04%
2021/04/19	1	67.00	0	0.00	67.20	1	2,565	0.04%
2021/04/16	15	65.35	28	65.54	65.90	-13	2,547	-0.51%
2021/04/15	1	63.30	10	64.00	64.00	-9	2,554	-0.35%
2021/04/14	30	62.17	2	61.85	62.00	28	2,567	1.09%
2021/04/13	3	64.50	4	64.83	64.30	-1	2,516	-0.04%
2021/04/12	0	0.00	6	66.02	66.10	-6	2,473	-0.24%
2021/04/08	5	66.64	5	66.20	66.70	0	2,468	0.00%
2021/04/07	0	0.00	15	67.00	66.50	-15	2,456	-0.61%
2021/04/06	0	0.00	59	67.12	66.80	-59	2,449	-2.41%
2021/04/01	3	66.70	33	67.07	66.70	-30	2,460	-1.22%
2021/03/31	1	66.50	0	0.00	66.50	1	2,469	0.04%
2021/03/29	1	67.10	1	66.60	67.10	0	2,528	0.00%
2021/03/24	0.2	67.30	0	0.00	66.70	0.2	2,711	0.01%
2021/03/23	34	66.96	0	0.00	66.70	34	2,720	1.25%
2021/03/22	109	66.94	2	66.85	66.80	107	2,734	3.91%	大買/鉅額交易
2021/03/19	47	67.34	1	67.30	67.40	46	2,732	1.68%
2021/03/18	30	67.57	1	67.40	67.40	29	2,752	1.05%
2021/03/17	0	0.00	7	67.79	67.70	-7	2,780	-0.25%
2021/03/16	8	67.84	0	0.00	68.10	8	2,832	0.28%
2021/03/15	21	67.64	0	0.00	68.10	21	2,841	0.74%
2021/03/11	1	67.70	1	67.80	68.10	0	2,887	0.00%
2021/03/10	1	67.30	1	67.90	67.70	0	2,882	0.00%
2021/03/09	24	66.73	7	66.91	67.00	17	2,885	0.59%
2021/03/08	1	68.00	1	68.90	67.90	0	2,871	0.00%
2021/03/05	2	67.85	1	68.40	68.60	1	2,898	0.03%
2021/03/04	11	69.09	6	68.58	68.20	5	2,914	0.17%
2021/03/02	1.6	71.59	11	72.05	71.00	-9.4	2,890	-0.32%
2021/02/26	1	70.70	0	0.00	71.20	1	2,859	0.03%
2021/02/25	1	70.90	0	0.00	71.10	1	2,857	0.03%
2021/02/24	2	70.20	1	70.30	70.30	1	2,864	0.03%
2021/02/23	0	0.00	3	70.50	70.40	-3	2,862	-0.10%
2021/02/22	1	71.30	0	0.00	71.20	1	2,930	0.03%
2021/02/19	0	0.00	2	71.00	71.20	-2	2,941	-0.07%
2021/02/18	2	70.90	113	71.41	71.20	-111	2,978	-3.73%	大賣/鉅額交易
2021/02/17	10	68.70	458	68.69	69.30	-448	3,011	-14.88%	大賣/鉅額交易
2021/02/05	2	68.15	2	68.60	68.00	0	2,993	0.00%
2021/02/04	4	66.88	21	66.70	66.70	-17	3,002	-0.57%
2021/02/03	2.2	66.91	6	67.90	67.00	-3.8	3,045	-0.12%
2021/02/02	7	67.20	0	0.00	67.00	7	3,048	0.23%
2021/02/01	6	67.03	1	67.70	67.90	5	3,032	0.16%
2021/01/29	19	69.10	1	69.20	68.80	18	3,112	0.58%
2021/01/28	20	70.35	24	70.89	70.20	-4	3,078	-0.13%
2021/01/27	3	70.93	177	71.06	71.70	-174	3,027	-5.75%	大賣/鉅額交易
2021/01/26	0	0.00	8	69.03	68.60	-8	2,911	-0.27%
2021/01/25	3	69.33	86	69.00	69.00	-83	2,864	-2.90%
2021/01/22	0	0.00	1	68.30	68.40	-1	2,838	-0.04%
2021/01/21	11	67.96	8	69.28	67.90	3	2,850	0.11%
2021/01/20	7	68.26	3	68.27	68.50	4	2,870	0.14%
2021/01/19	4	68.70	8	69.36	68.80	-4	2,868	-0.14%
2021/01/18	7	67.51	5	68.40	68.40	2	2,847	0.07%
2021/01/15	24	68.68	0	0.00	68.90	24	2,838	0.85%
2021/01/14	0	0.00	79	69.67	70.90	-79	2,786	-2.83%
2021/01/13	13	67.21	18	67.54	68.10	-5	2,736	-0.18%
2021/01/12	84	67.15	5	67.00	66.70	79	2,719	2.90%
2021/01/11	25	68.56	24	68.83	68.90	1	2,692	0.04%
2021/01/08	29	67.30	15	67.50	67.50	14	2,673	0.52%
2021/01/07	12	68.03	10	68.10	68.10	2	2,656	0.08%
2021/01/06	16	68.03	6	69.33	68.30	10	2,634	0.38%
2021/01/05	5	68.40	6	68.60	68.60	-1	2,611	-0.04%
2021/01/04	7	69.46	6	69.53	69.40	1	2,608	0.04%
2020/12/30	5	68.40	10	68.40	68.70	-5	2,597	-0.19%
2020/12/29	5	68.20	5	68.70	68.60	0	2,624	0.00%
2020/12/28	39	67.70	0	0.00	67.90	39	2,615	1.49%
2020/12/25	22	68.70	3	68.77	68.80	19	2,581	0.74%
2020/12/24	76	70.10	22	70.68	70.20	54	2,571	2.10%
2020/12/23	0	0.00	12	69.30	69.50	-12	2,559	-0.47%
2020/12/22	21	68.24	15	68.71	67.60	6	2,576	0.23%
2020/12/21	80	68.70	3	68.30	68.30	77	2,515	3.06%
2020/12/18	40	70.50	1	70.90	70.50	39	2,586	1.51%
2020/12/17	0	0.00	1	71.60	71.40	-1	2,588	-0.04%
2020/12/16	14	71.61	1	72.40	72.00	13	2,632	0.49%
2020/12/15	7	71.39	1	72.20	71.60	6	2,710	0.22%
2020/12/14	27	72.13	9	73.22	72.90	18	2,740	0.66%
2020/12/11	65	72.62	6	73.43	72.60	59	2,810	2.10%
2020/12/10	131	75.50	2	75.75	74.60	129	2,880	4.48%	大買/鉅額交易
2020/12/09	15	77.80	5	78.40	77.70	10	2,954	0.34%
2020/12/08	8	77.70	1	77.50	77.90	7	2,958	0.24%
2020/12/07	58	77.93	2	78.50	77.30	56	2,949	1.90%
2020/12/04	43	81.37	0	0.00	81.10	43	2,888	1.49%
2020/12/03	17	81.75	21	82.29	81.80	-4	2,879	-0.14%
2020/12/02	5	82.40	0	0.00	82.60	5	2,878	0.17%
2020/12/01	2	82.40	12	82.98	83.40	-10	2,889	-0.35%
2020/11/30	28	82.08	1	82.60	81.30	27	2,889	0.93%
2020/11/27	25	82.84	22	83.91	83.40	3	2,869	0.10%
2020/11/26	1	83.20	95	83.61	84.10	-94	2,840	-3.31%
2020/11/25	26	81.30	6	82.22	81.40	20	2,816	0.71%
2020/11/24	6	81.45	5	82.40	81.30	1	2,831	0.04%
2020/11/23	5	81.40	0	0.00	81.50	5	2,871	0.17%
2020/11/20	6	82.40	5	83.40	82.90	1	2,874	0.03%
2020/11/19	10	82.90	21	83.41	82.40	-11	2,877	-0.38%
2020/11/18	1	82.40	5	82.40	82.40	-4	2,826	-0.14%
2020/11/17	42	81.51	20	82.51	81.60	22	2,822	0.78%
2020/11/16	28	81.38	46	80.82	81.80	-18	2,855	-0.63%
2020/11/13	8	78.58	2	78.80	78.70	6	2,823	0.21%
2020/11/12	20	78.20	10	78.90	79.00	10	2,857	0.35%
2020/11/11	6	79.20	17	79.78	79.70	-11	2,871	-0.38%
2020/11/10	10	77.40	13	78.32	78.50	-3	2,919	-0.10%
2020/11/09	1	78.60	13	78.90	78.50	-12	2,982	-0.40%
2020/11/06	11	78.04	28	78.11	78.50	-17	3,079	-0.55%
2020/11/05	1	76.00	0	0.00	76.00	1	3,050	0.03%
2020/11/03	5	75.40	16	76.44	74.90	-11	3,232	-0.34%
2020/11/02	5	73.40	10	74.90	75.20	-5	3,373	-0.15%
2020/10/30	17	74.71	9	75.52	74.10	8	3,595	0.22%
2020/10/29	5	76.00	15	76.03	76.20	-10	3,641	-0.27%
2020/10/28	0	0.00	33	75.45	75.40	-33	3,735	-0.88%
2020/10/27	5	72.40	12	73.95	74.30	-7	3,751	-0.19%
2020/10/26	0	0.00	12	73.51	72.80	-12	3,789	-0.32%
2020/10/23	2	73.20	16	73.21	73.30	-14	3,857	-0.36%
2020/10/22	5	72.40	0	0.00	72.20	5	3,945	0.13%
2020/10/21	0	0.00	25	72.47	72.90	-25	4,023	-0.62%
2020/10/20	2	71.20	5	71.40	71.60	-3	4,154	-0.07%
2020/10/19	5	70.40	10	71.05	71.00	-5	4,236	-0.12%
2020/10/16	19	70.64	0	0.00	70.70	19	4,260	0.45%
2020/10/15	7	70.79	0	0.00	70.90	7	4,345	0.16%
2020/10/13	7	71.47	1	71.40	71.70	6	4,480	0.13%
2020/10/12	5	72.40	0	0.00	72.00	5	4,540	0.11%
2020/10/07	16	71.64	11	72.88	72.90	5	4,600	0.11%
2020/10/06	11	72.84	8	72.88	71.70	3	4,641	0.06%
2020/10/05	1	72.90	3	72.20	73.00	-2	4,684	-0.04%
2020/09/30	1	71.70	12	71.82	72.20	-11	4,830	-0.23%
2020/09/29	22	70.94	6	71.50	71.00	16	4,900	0.33%
2020/09/28	5	72.10	0	0.00	72.00	5	4,991	0.10%
2020/09/25	38	73.03	12	73.82	72.40	26	5,108	0.51%
2020/09/24	22	75.38	5	77.40	74.60	17	5,324	0.32%
2020/09/23	43	77.92	31	79.40	77.30	12	5,685	0.21%
2020/09/22	7	77.29	7	78.26	78.30	0	5,668	0.00%
2020/09/21	3	78.20	43	78.26	78.30	-40	5,672	-0.71%
2020/09/18	11	77.35	8	78.29	77.00	3	5,673	0.05%
2020/09/17	9	77.33	11	78.26	78.10	-2	5,617	-0.04%
2020/09/16	9	77.58	35	77.88	78.00	-26	5,632	-0.46%
2020/09/15	5	76.40	26	76.73	77.10	-21	5,684	-0.37%
2020/09/14	23	73.98	126	73.62	74.20	-103	5,814	-1.77%	大賣/鉅額交易
2020/09/11	39	69.88	21	71.11	71.00	18	5,733	0.31%
2020/09/10	14	70.97	5	71.80	70.70	9	5,824	0.15%
2020/09/09	6	70.40	4	70.80	71.20	2	5,989	0.03%
2020/09/08	0	0.00	5	71.40	71.40	-5	6,064	-0.08%
2020/09/07	49	71.40	1	70.70	70.70	48	6,139	0.78%
2020/09/04	7	70.59	7	71.44	71.70	0	6,164	0.00%
2020/09/03	6	71.53	6	72.47	71.10	0	6,194	0.00%
2020/09/02	2	70.75	6	71.30	70.80	-4	6,193	-0.06%
2020/09/01	13	70.88	0	0.00	71.00	13	6,217	0.21%
2020/08/31	1	72.40	1	73.20	72.30	0	6,318	0.00%
2020/08/28	1	71.30	0	0.00	70.80	1	6,344	0.02%
2020/08/27	0	0.00	7	72.83	72.30	-7	6,351	-0.11%
2020/08/26	0	0.00	35	71.00	71.10	-35	6,367	-0.55%
2020/08/25	2	72.30	1	72.20	72.10	1	6,399	0.02%
2020/08/24	2	73.20	35	73.54	72.60	-33	6,414	-0.51%
2020/08/20	12	71.64	1	71.50	70.50	11	6,500	0.17%
2020/08/19	1	74.60	7	73.57	73.50	-6	6,602	-0.09%
2020/08/18	10	75.00	1	76.40	75.20	9	6,665	0.14%
2020/08/17	2	74.95	0	0.00	76.20	2	6,804	0.03%
2020/08/14	6	76.60	28	75.91	76.90	-22	7,144	-0.31%
2020/08/13	16	74.06	11	74.93	73.70	5	7,234	0.07%
2020/08/12	25	73.17	1	72.80	73.20	24	7,304	0.33%
2020/08/11	11	75.81	0	0.00	75.80	11	7,256	0.15%
2020/08/10	40	75.80	4	74.90	74.40	36	7,261	0.50%
2020/08/07	24	77.43	1	76.20	76.30	23	7,369	0.31%
2020/08/06	42	80.71	53	80.64	79.60	-11	7,356	-0.15%
2020/08/05	70	82.22	110	80.18	83.10	-40	7,623	-0.52%	大賣/
2020/08/04	10	73.70	38	76.28	75.80	-28	7,502	-0.37%
2020/08/03	57	77.02	5	74.90	73.70	52	7,519	0.69%
2020/07/31	11	80.05	1	80.40	80.40	10	7,730	0.13%
2020/07/30	1	81.30	103	80.61	79.60	-102	8,002	-1.27%	大賣/鉅額交易
2020/07/29	49	81.11	104	80.67	80.10	-55	8,006	-0.69%	大賣/
2020/07/28	134	80.88	35	81.10	82.00	99	8,007	1.24%	大買/
2020/07/27	3	80.63	7	80.70	80.00	-4	7,992	-0.05%
2020/07/24	1	85.20	144	80.31	80.80	-143	8,093	-1.77%	大賣/鉅額交易
2020/07/23	20	81.90	5	82.50	83.10	15	8,153	0.18%
2020/07/22	30	82.21	6	81.93	82.40	24	8,100	0.30%
2020/07/21	107	80.52	56	81.24	81.80	51	8,102	0.63%	大買/
2020/07/17	7	81.17	11	80.76	78.90	-4	8,302	-0.05%
2020/07/16	1	78.00	12	79.90	79.60	-11	8,376	-0.13%
2020/07/15	9	78.60	101	78.31	78.00	-92	8,442	-1.09%	大賣/
2020/07/14	2	78.00	6	78.45	78.70	-4	8,504	-0.05%
2020/07/13	73	78.25	15	79.37	77.70	58	8,523	0.68%
2020/07/10	61	78.67	52	78.05	77.70	9	8,572	0.10%
2020/07/09	83	82.33	145	82.86	81.10	-62	8,601	-0.72%	大賣/
2020/07/08	42	81.53	52	81.03	81.60	-10	8,613	-0.12%
2020/07/07	152	80.23	5	79.56	79.80	147	8,630	1.70%	大買/鉅額交易
2020/07/06	29	80.03	7	79.34	78.90	22	8,763	0.25%
2020/07/03	3	80.13	5	78.80	78.00	-2	8,994	-0.02%
2020/07/02	18	74.75	58	75.97	79.40	-40	8,939	-0.45%
2020/07/01	5	72.24	67	72.55	72.20	-62	8,738	-0.71%
2020/06/30	3	68.97	0	0.00	69.10	3	8,712	0.03%
2020/06/29	22	69.28	0	0.00	69.10	22	8,739	0.25%
2020/06/24	56	70.59	0	0.00	70.80	56	8,718	0.64%
2020/06/23	12	71.39	1	72.30	70.60	11	8,835	0.12%
2020/06/22	21	72.11	5	72.62	72.30	16	8,839	0.18%
2020/06/19	22	71.80	86	71.74	73.60	-64	8,860	-0.72%
2020/06/18	1	69.50	22	69.94	69.40	-21	8,725	-0.24%
2020/06/17	2	69.15	2	69.90	69.00	0	8,838	0.00%
2020/06/16	15	69.21	366	70.04	70.60	-351	8,860	-3.96%	大賣/鉅額交易
2020/06/15	2	67.45	14	67.56	67.30	-12	8,868	-0.14%
2020/06/12	14	63.90	29	65.31	67.60	-15	9,014	-0.17%
2020/06/11	48	65.26	46	66.10	65.20	2	9,095	0.02%
2020/06/10	21	66.19	12	66.65	67.00	9	9,153	0.10%
2020/06/09	121	66.71	0	0.00	66.20	121	9,234	1.31%	大買/鉅額交易
2020/06/08	20	67.05	6	67.15	67.00	14	9,341	0.15%
2020/06/05	240	67.92	5	67.38	67.30	235	9,400	2.50%	大買/鉅額交易
2020/06/04	2	70.90	7	69.80	69.80	-5	9,466	-0.05%
2020/06/03	35	69.14	55	70.28	70.20	-20	9,620	-0.21%
2020/06/02	12	69.13	6	69.30	69.00	6	9,744	0.06%
2020/06/01	79	69.06	1	70.00	69.60	78	9,816	0.79%
2020/05/29	4	68.55	3	68.67	68.70	1	9,858	0.01%
2020/05/28	4	68.58	2	68.40	68.10	2	10,032	0.02%
2020/05/27	12	68.32	5	68.06	68.10	7	10,091	0.07%
2020/05/26	11	70.14	6	69.70	68.20	5	10,310	0.05%
2020/05/25	12	71.30	8	71.73	72.50	4	10,445	0.04%
2020/05/22	18	70.72	4	69.95	69.70	14	10,475	0.13%
2020/05/21	7	68.67	44	70.90	71.50	-37	10,464	-0.35%
2020/05/20	2	63.30	44	63.68	65.00	-42	10,220	-0.41%
2020/05/19	19	62.65	113	62.97	62.90	-94	10,586	-0.89%	大賣/
2020/05/18	94	59.87	119	60.93	60.80	-25	10,586	-0.24%	大賣/
2020/05/15	22	60.67	14	60.91	60.80	8	10,820	0.07%
2020/05/14	44	62.59	66	62.85	60.60	-22	11,202	-0.20%
2020/05/13	66	62.00	5	62.20	61.90	61	11,770	0.52%
2020/05/12	51	62.46	299	62.81	62.10	-248	12,247	-2.02%	大賣/鉅額交易
2020/05/11	40	60.61	14	60.62	61.40	26	12,047	0.22%
2020/05/08	28	59.98	11	60.01	60.20	17	12,006	0.14%
2020/05/07	100	60.48	49	61.06	60.10	51	12,034	0.42%
2020/05/06	24	58.63	45	58.24	58.60	-21	11,835	-0.18%
2020/05/05	11	55.79	52	55.76	55.60	-41	11,633	-0.35%
2020/05/04	22	55.98	13	55.58	55.10	9	11,850	0.08%
2020/04/30	63	56.04	5	56.20	56.30	58	11,923	0.49%
2020/04/29	214	56.84	7	56.83	56.30	207	12,041	1.72%	大買/鉅額交易
2020/04/28	19	56.22	40	56.51	57.20	-21	12,202	-0.17%
2020/04/27	15	54.13	1	54.30	54.00	14	12,135	0.12%
2020/04/24	14	54.62	10	54.46	54.00	4	12,214	0.03%
2020/04/23	4	55.68	3	55.80	54.60	1	12,367	0.01%
2020/04/22	17	55.00	151	55.00	55.90	-134	12,442	-1.08%	大賣/鉅額交易
2020/04/21	14	54.56	29	54.56	54.00	-15	12,394	-0.12%
2020/04/20	10	53.20	15	53.89	53.40	-5	12,231	-0.04%
2020/04/17	61	52.53	0	0.00	52.00	61	12,138	0.50%
2020/04/16	1	53.10	0	0.00	53.40	1	12,063	0.01%
2020/04/15	105	53.41	4	53.23	53.00	101	12,025	0.84%	大買/鉅額交易
2020/04/14	4	53.70	3	53.93	54.00	1	11,926	0.01%
2020/04/13	2	53.60	22	53.78	53.10	-20	11,862	-0.17%
2020/04/10	1	52.50	1	53.00	52.50	0	11,721	0.00%
2020/04/09	9	53.56	15	52.69	52.80	-6	11,677	-0.05%
2020/04/08	35	51.05	80	51.12	51.80	-45	11,479	-0.39%
2020/04/07	3	46.40	109	47.96	48.40	-106	11,116	-0.95%	大賣/鉅額交易
2020/04/06	86	43.48	6	44.13	44.00	80	10,970	0.73%
2020/04/01	58	45.84	6	46.24	45.50	52	10,811	0.48%
2020/03/31	12	48.68	0	0.00	47.10	12	10,793	0.11%
2020/03/30	16	47.17	1	48.30	48.70	15	10,818	0.14%
2020/03/27	38	49.32	0	0.00	48.40	38	10,907	0.35%
2020/03/26	0	0.00	10	51.80	51.80	-10	10,903	-0.09%
2020/03/25	18	52.21	40	52.86	51.40	-22	10,937	-0.20%
2020/03/24	124	52.28	8	52.71	52.50	116	10,937	1.06%	大買/鉅額交易
2020/03/23	116	50.42	64	52.10	51.00	52	10,976	0.47%	大買/
2020/03/20	11	50.53	53	50.61	51.40	-42	10,835	-0.39%
2020/03/19	17	47.60	21	48.21	47.20	-4	10,721	-0.04%
2020/03/18	31	51.00	27	51.98	50.50	4	10,591	0.04%
2020/03/17	13	48.45	73	48.03	49.15	-60	10,397	-0.58%
2020/03/16	1	48.90	12	48.66	46.55	-11	10,242	-0.11%
2020/03/13	2	46.70	85	47.24	49.45	-83	10,142	-0.82%
2020/03/12	136	50.53	85	52.50	50.00	51	10,088	0.51%	大買/
2020/03/11	8	56.04	31	54.21	54.20	-23	9,966	-0.23%
2020/03/10	67	53.95	12	55.10	55.20	55	9,869	0.56%
2020/03/09	60	56.31	22	56.04	55.00	38	9,664	0.39%
2020/03/06	4	57.75	67	57.61	57.60	-63	9,457	-0.67%
2020/03/05	12	57.40	9	58.01	56.90	3	9,328	0.03%
2020/03/04	41	56.55	6	56.70	56.70	35	9,246	0.38%
2020/03/03	21	57.96	45	58.16	57.90	-24	9,238	-0.26%
2020/03/02	15	55.80	1	56.00	56.00	14	9,054	0.15%
2020/02/27	12	58.58	69	58.44	55.40	-57	8,973	-0.64%
2020/02/26	12	57.31	59	57.46	57.10	-47	8,663	-0.54%
2020/02/25	9	56.04	588	56.17	55.90	-579	8,348	-6.94%	大賣/鉅額交易
2020/02/24	4	56.95	7.3	56.36	55.70	-3.3	8,210	-0.04%
2020/02/21	3.3	55.50	6	55.58	55.50	-2.7	8,069	-0.03%
2020/02/20	66	56.05	82	55.61	55.50	-16	7,975	-0.20%
2020/02/19	25	58.04	3	57.43	58.20	22	7,523	0.29%
2020/02/18	42	57.51	12	58.32	57.20	30	7,427	0.40%
2020/02/17	53	60.91	43	61.03	59.70	10	7,168	0.14%
2020/02/14	100	58.57	194	59.55	60.30	-94	6,726	-1.40%	大賣/
2020/02/13	41	54.67	174	53.72	54.90	-133	6,002	-2.22%	大賣/鉅額交易
2020/02/12	137	52.56	23	53.47	52.40	114	5,496	2.07%	大買/鉅額交易
2020/02/11	5	51.68	2	51.80	52.00	3	5,386	0.06%
2020/02/10	0	0.00	3	51.70	51.30	-3	5,538	-0.05%
2020/02/07	2	51.85	6	52.18	52.00	-4	5,440	-0.07%
2020/02/06	12	52.85	14	53.19	53.60	-2	5,321	-0.04%
2020/02/05	19	52.72	30	53.19	52.60	-11	5,214	-0.21%
2020/02/04	2	51.95	14	51.81	51.70	-12	4,944	-0.24%
2020/02/03	5	52.18	14	53.04	52.70	-9	4,849	-0.19%
2020/01/31	7	53.14	16	52.99	53.30	-9	4,686	-0.19%
2020/01/30	1	49.70	11	49.93	49.80	-10	4,367	-0.23%
2020/01/20	1	51.00	0	0.00	51.00	1	4,231	0.02%
2020/01/17	9	50.33	8	50.48	50.30	1	4,153	0.02%
2020/01/16	6	48.77	5	49.02	49.20	1	3,998	0.03%
2020/01/15	2	47.15	93	47.07	47.20	-91	3,778	-2.41%
2020/01/13	1	45.85	1	46.55	46.65	0	3,761	0.00%
2020/01/07	1	44.85	0	0.00	44.70	1	3,949	0.03%
2020/01/03	0	0.00	2	46.45	46.30	-2	4,085	-0.05%
2020/01/02	1	46.70	11	47.17	47.25	-10	4,108	-0.24%
2019/12/31	1	46.10	0	0.00	46.00	1	4,206	0.02%
2019/12/30	2	46.20	2	46.10	46.05	0	4,311	0.00%
2019/12/27	1	46.60	9	46.87	46.85	-8	4,271	-0.19%
2019/12/26	20	46.45	7	46.24	46.05	13	4,260	0.31%
2019/12/25	3	48.08	2	47.68	47.20	1	4,222	0.02%
2019/12/24	3	47.27	9	47.80	47.70	-6	4,240	-0.14%
2019/12/23	7	47.34	6	47.20	47.60	1	4,127	0.02%
2019/12/20	1	46.00	0	0.00	46.00	1	3,987	0.03%
2019/12/19	1	46.35	1	46.70	46.50	0	3,933	0.00%
2019/12/18	20	45.20	7	45.18	45.10	13	3,831	0.34%
2019/12/17	1	44.10	0	0.00	44.10	1	3,703	0.03%
2019/12/16	10	43.65	6	43.48	44.00	4	3,732	0.11%
2019/12/13	73	43.85	8	43.76	43.70	65	3,946	1.65%
2019/12/12	1	43.40	23	43.37	43.45	-22	3,953	-0.56%
2019/12/10	1	42.55	0	0.00	42.55	1	4,116	0.02%
2019/12/09	24	42.61	0	0.00	42.60	24	4,163	0.58%
2019/12/05	5	43.40	0	0.00	43.55	5	4,414	0.11%
2019/12/04	1	42.75	0	0.00	43.00	1	4,464	0.02%
2019/11/29	3	44.28	1	44.30	43.75	2	4,658	0.04%
2019/11/28	2	44.70	4	44.65	44.80	-2	4,686	-0.04%
2019/11/27	2	43.73	21	43.76	43.95	-19	4,687	-0.41%
2019/11/25	1	42.85	0	0.00	42.95	1	4,789	0.02%
2019/11/22	1	42.70	0	0.00	42.70	1	4,867	0.02%
2019/11/21	3	43.00	11	43.13	43.20	-8	4,990	-0.16%
2019/11/20	0	0.00	121	43.07	43.15	-121	5,080	-2.38%	大賣/鉅額交易
2019/11/19	1	43.90	3	44.28	43.60	-2	5,197	-0.04%
2019/11/18	1	44.20	1	43.50	44.30	0	5,226	0.00%
2019/11/15	2	42.78	4	42.66	43.00	-2	5,233	-0.04%
2019/11/14	4	42.16	2	41.80	41.65	2	5,387	0.04%
2019/11/13	35	42.81	0	0.00	42.70	35	5,441	0.64%
2019/11/12	25	42.90	0	0.00	43.20	25	5,495	0.45%
2019/11/11	99	42.29	1	43.35	42.10	98	5,660	1.73%
2019/11/08	7	43.99	1	44.75	43.85	6	5,702	0.11%
2019/11/07	15	44.05	4	44.10	44.45	11	5,784	0.19%
2019/11/06	0	0.00	63	42.52	42.50	-63	5,882	-1.07%
2019/11/05	0	0.00	15	42.30	42.25	-15	6,001	-0.25%
2019/11/04	2	42.73	11	42.95	42.55	-9	6,228	-0.14%
2019/11/01	1	43.10	32	43.05	43.10	-31	6,305	-0.49%
2019/10/31	5	43.09	37	43.39	43.25	-32	6,445	-0.50%
2019/10/30	25	43.17	79	43.05	43.15	-54	6,554	-0.82%
2019/10/29	5	42.57	35	43.05	42.25	-30	6,586	-0.46%
2019/10/28	0	0.00	54	42.46	42.30	-54	6,674	-0.81%
2019/10/25	2	42.83	52	42.75	42.65	-50	6,713	-0.74%
2019/10/24	33	43.22	16	43.40	43.40	17	6,710	0.25%
2019/10/22	137	43.06	67	43.17	42.75	70	6,735	1.04%	大買/
2019/10/21	54	42.41	1	42.55	42.55	53	6,731	0.79%
2019/10/18	343	43.00	28	42.32	42.85	315	6,792	4.64%	大買/鉅額交易
2019/10/17	2	41.30	0	0.00	41.50	2	6,731	0.03%
2019/10/16	1	41.95	99	41.67	41.80	-98	6,818	-1.44%
2019/10/15	2	39.50	213	39.92	40.60	-211	6,821	-3.09%	大賣/鉅額交易
2019/10/14	3	38.85	1	38.90	39.30	2	6,860	0.03%
2019/10/09	234	38.90	29	38.51	38.85	205	6,895	2.97%	大買/鉅額交易
2019/10/08	5	41.28	71	42.18	41.05	-66	6,871	-0.96%
2019/10/07	177	42.65	87	41.73	42.30	90	6,886	1.31%	大買/
2019/10/04	7	40.63	176	40.37	40.30	-169	6,848	-2.47%	大賣/鉅額交易
2019/10/03	55	42.04	1	42.00	41.95	54	6,802	0.79%
2019/10/02	31	42.11	1	42.35	42.40	30	6,962	0.43%
2019/10/01	178	42.65	3	42.70	42.20	175	6,981	2.51%	大買/鉅額交易
2019/09/27	16	42.00	32	42.43	42.05	-16	6,999	-0.23%
2019/09/26	6	43.80	2	44.00	43.85	4	7,086	0.06%
2019/09/25	3	43.90	0	0.00	43.60	3	7,157	0.04%
2019/09/24	1	43.80	1	44.00	43.80	0	7,262	0.00%
2019/09/23	28	44.34	32	44.59	44.30	-4	7,290	-0.05%
2019/09/20	1	44.05	2	43.83	43.85	-1	7,379	-0.01%
2019/09/19	3	43.78	7	43.61	43.60	-4	7,393	-0.05%
2019/09/18	34	43.71	397	43.82	43.40	-363	7,383	-4.92%	大賣/鉅額交易
2019/09/17	61	45.40	2	45.45	45.20	59	7,202	0.82%
2019/09/16	9	44.89	11	45.02	44.85	-2	7,215	-0.03%
2019/09/12	60	47.10	1	47.20	46.70	59	7,126	0.83%
2019/09/11	67	47.08	2	46.90	47.15	65	7,212	0.90%
2019/09/10	43	46.84	6	46.33	46.85	37	7,338	0.50%
2019/09/09	196	48.06	26	47.61	46.70	170	7,411	2.29%	大買/鉅額交易
2019/09/06	5	51.46	5	51.46	51.50	0	7,243	0.00%
2019/09/05	2	51.40	6	51.38	51.40	-4	7,472	-0.05%
2019/09/04	7	51.00	1	51.00	51.00	6	7,480	0.08%
2019/09/03	4	50.75	2	50.85	50.50	2	7,592	0.03%
2019/09/02	2	50.60	26	51.12	51.70	-24	7,645	-0.31%
2019/08/30	4	51.15	21	50.80	50.30	-17	7,796	-0.22%
2019/08/29	6	50.92	70	51.07	50.80	-64	7,929	-0.81%
2019/08/28	64	50.40	0	0.00	50.60	64	7,921	0.81%
2019/08/27	55	51.09	0	0.00	51.00	55	7,869	0.70%
2019/08/26	28	52.06	2	51.95	51.30	26	7,858	0.33%
2019/08/23	11	53.84	2	54.05	53.60	9	7,771	0.12%
2019/08/22	44	53.75	32	54.40	54.90	12	7,731	0.16%
2019/08/21	12	54.37	2	54.90	54.20	10	7,650	0.13%
2019/08/20	20	55.44	16	55.62	55.00	4	7,684	0.05%
2019/08/19	48	55.30	57	55.51	55.20	-9	7,690	-0.12%
2019/08/16	5	53.62	33	53.60	53.20	-28	7,605	-0.37%
2019/08/15	3	53.33	11	54.29	53.90	-8	7,544	-0.11%
2019/08/14	8	55.00	62	54.90	54.60	-54	7,517	-0.72%
2019/08/13	20	53.54	4	53.55	53.10	16	7,466	0.21%
2019/08/12	9	55.00	13	55.10	54.40	-4	7,543	-0.05%
2019/08/08	11	55.13	89	55.34	56.50	-78	7,500	-1.04%
2019/08/07	9	53.80	10	53.18	52.80	-1	7,291	-0.01%
2019/08/06	136	53.31	106	52.13	53.80	30	7,271	0.41%	大買/大賣/
2019/08/05	24	51.43	14	51.61	50.70	10	7,113	0.14%
2019/08/02	10	53.12	24	53.16	52.70	-14	7,225	-0.19%
2019/08/01	3	52.63	171	52.21	53.00	-168	7,491	-2.24%	大賣/鉅額交易
2019/07/31	21	51.28	20	51.64	51.60	1	7,711	0.01%
2019/07/30	13	51.17	21	51.29	51.50	-8	7,891	-0.10%
2019/07/29	2	50.20	11	50.45	50.50	-9	7,944	-0.11%
2019/07/26	5	49.65	3	49.62	49.60	2	8,083	0.02%
2019/07/25	2	49.90	3	49.85	49.85	-1	8,164	-0.01%
2019/07/24	105	49.60	0	0.00	49.40	105	8,324	1.26%	大買/鉅額交易
2019/07/23	81	49.89	0	0.00	49.80	81	8,400	0.96%
2019/07/22	2	50.80	25	50.84	50.70	-23	8,389	-0.27%
2019/07/19	0	0.00	50	49.45	49.50	-50	8,400	-0.60%
2019/07/18	73	49.52	257	49.37	49.00	-184	8,547	-2.15%	大賣/鉅額交易
2019/07/17	195	50.06	0	0.00	50.10	195	8,531	2.29%	大買/鉅額交易
2019/07/16	116	50.98	2	51.40	50.70	114	8,540	1.33%	大買/鉅額交易
2019/07/15	21	51.92	20	52.35	51.90	1	8,616	0.01%
2019/07/12	13	51.35	90	51.40	51.50	-77	8,738	-0.88%
2019/07/11	101	50.16	1	50.00	50.70	100	8,819	1.13%	大買/
2019/07/10	15	50.47	60	50.63	50.20	-45	9,016	-0.50%
2019/07/09	26	49.97	16	50.66	49.85	10	9,495	0.11%
2019/07/08	37	50.17	2	51.30	50.60	35	10,127	0.35%
2019/07/05	77	51.90	1	51.90	51.70	76	10,138	0.75%
2019/07/04	55	51.99	35	52.39	52.10	20	10,181	0.20%
2019/07/03	404	52.06	320	52.12	51.70	84	10,261	0.82%	大買/大賣/
2019/07/02	2	54.55	1	55.20	54.30	1	10,153	0.01%
2019/07/01	61	54.81	233	55.40	55.50	-172	10,229	-1.68%	大賣/鉅額交易
2019/06/28	3	54.40	128	54.59	54.60	-125	10,178	-1.23%	大賣/鉅額交易
2019/06/27	140	54.28	73	54.70	53.70	67	10,264	0.65%	大買/
2019/06/26	2	53.90	26	54.20	54.00	-24	10,310	-0.23%
2019/06/25	14	53.63	3	54.10	54.10	11	10,371	0.11%
2019/06/24	90	54.04	0	0.00	54.30	90	10,411	0.86%
2019/06/21	85	53.59	0	0.00	53.10	85	10,404	0.82%
2019/06/20	1	53.70	41	54.09	54.30	-40	10,366	-0.39%
2019/06/19	62	53.63	31	53.93	53.40	31	10,343	0.30%
2019/06/18	10	52.12	279	52.09	53.40	-269	10,289	-2.61%	大賣/鉅額交易
2019/06/17	10	52.50	33	52.95	52.70	-23	10,162	-0.23%
2019/06/14	36	55.43	2	55.00	55.00	34	10,109	0.34%
2019/06/13	102	55.21	148	55.26	54.90	-46	10,050	-0.46%	大買/大賣/
2019/06/12	20	53.73	186	54.08	54.00	-166	9,826	-1.69%	大賣/鉅額交易
2019/06/11	6	53.60	1	53.40	53.10	5	9,808	0.05%
2019/06/10	1	52.80	5	52.74	52.60	-4	9,740	-0.04%
2019/06/06	45	52.06	10	51.98	52.70	35	9,728	0.36%
2019/06/05	12	50.03	5	51.18	51.70	7	9,543	0.07%
2019/06/04	100	48.22	48	47.68	48.40	52	9,438	0.55%
2019/06/03	101	47.35	14	47.30	47.35	87	9,508	0.91%	大買/
2019/05/31	86	48.09	12	48.23	48.20	74	9,800	0.76%
2019/05/30	66	47.40	0	0.00	47.45	66	9,783	0.67%
2019/05/29	154	47.74	7	47.50	47.50	147	9,802	1.50%	大買/鉅額交易
2019/05/28	1	46.20	20	46.70	47.30	-19	9,865	-0.19%
2019/05/27	1	45.30	65	45.37	45.60	-64	9,886	-0.65%
2019/05/24	21	45.95	22	46.67	45.95	-1	9,851	-0.01%
2019/05/23	21	46.75	455	46.55	46.25	-434	9,818	-4.42%	大賣/鉅額交易
2019/05/22	101	49.50	42	49.90	48.95	59	9,878	0.60%	大買/
2019/05/21	142	48.82	4	49.25	49.75	138	9,976	1.38%	大買/鉅額交易
2019/05/20	165	48.63	101	50.07	48.75	64	10,042	0.64%	大買/大賣/
2019/05/17	65	51.68	266	50.21	49.55	-201	9,982	-2.01%	大賣/鉅額交易
2019/05/16	9	52.31	6	52.60	51.70	3	9,904	0.03%
2019/05/15	85	51.74	5	51.66	51.60	80	9,874	0.81%
2019/05/14	120	49.17	40	49.63	50.80	80	9,929	0.81%	大買/
2019/05/13	17	50.32	2	50.05	50.00	15	10,008	0.15%
2019/05/10	459	50.16	22	51.22	50.00	437	10,404	4.20%	大買/鉅額交易
2019/05/09	134	53.07	247	51.38	50.50	-113	10,496	-1.08%	大買/大賣/鉅額交易
2019/05/08	106	54.07	9.5	53.26	55.00	96.5	10,425	0.93%	大買/
2019/05/07	9	52.81	264	52.46	53.70	-255	10,216	-2.50%	大賣/鉅額交易
2019/05/06	41	51.06	155	51.05	50.00	-114	10,111	-1.13%	大賣/鉅額交易
2019/05/03	8	51.31	12	51.59	51.70	-4	10,062	-0.04%
2019/05/02	43	50.85	11	50.91	50.70	32	10,037	0.32%
2019/04/30	26	50.60	7	50.51	51.20	19	10,095	0.19%
2019/04/29	292	48.61	1	49.10	49.25	291	10,047	2.90%	大買/鉅額交易
2019/04/26	1	49.70	141	48.56	48.50	-140	10,085	-1.39%	大賣/鉅額交易
2019/04/25	2	48.20	112	48.85	49.10	-110	10,291	-1.07%	大賣/鉅額交易
2019/04/24	105	50.64	222	49.51	49.00	-117	10,513	-1.11%	大買/大賣/鉅額交易
2019/04/23	128	49.89	81	50.23	50.70	47	10,808	0.43%	大買/
2019/04/22	46	50.03	60	49.95	49.70	-14	11,100	-0.13%
2019/04/19	6	51.38	7	51.13	50.40	-1	11,010	-0.01%
2019/04/18	206	51.39	38	51.10	50.00	168	10,844	1.55%	大買/鉅額交易
2019/04/17	29	51.60	8	51.55	52.00	21	10,676	0.20%
2019/04/16	2	50.65	28	51.14	50.70	-26	10,536	-0.25%
2019/04/15	21	49.04	87	49.65	51.00	-66	10,281	-0.64%
2019/04/12	210	48.69	201	48.48	46.45	9	9,716	0.09%	大買/大賣/
2019/04/11	49	46.21	44.2	46.29	46.95	4.8	9,029	0.05%
2019/04/10	3	46.05	9	45.64	45.75	-6	8,884	-0.07%
2019/04/09	28	45.59	45	45.93	45.45	-17	8,873	-0.19%
2019/04/08	2	45.45	9	45.46	45.10	-7	8,766	-0.08%
2019/04/03	104	44.63	214	44.77	44.70	-110	8,714	-1.26%	大買/大賣/鉅額交易
2019/04/02	66	44.19	52	43.95	43.85	14	8,645	0.16%
2019/04/01	30	44.63	19	44.37	44.00	11	8,611	0.13%
2019/03/29	24	43.38	39	43.64	43.85	-15	8,466	-0.18%
2019/03/28	34	42.32	143	42.55	41.80	-109	8,339	-1.31%	大賣/鉅額交易
2019/03/27	35	41.62	220	42.01	42.15	-185	8,292	-2.23%	大賣/鉅額交易
2019/03/26	2	41.75	62	41.46	41.40	-60	8,246	-0.73%
2019/03/25	26	40.43	1	40.80	40.80	25	8,317	0.30%
2019/03/22	75	41.88	20	41.40	41.20	55	8,334	0.66%
2019/03/21	295	41.51	75	41.61	42.00	220	8,383	2.62%	大買/鉅額交易
2019/03/20	75	41.44	16	41.12	41.10	59	8,350	0.71%
2019/03/19	122	41.51	135	41.11	41.60	-13	8,334	-0.16%	大買/大賣/
2019/03/18	37	40.49	3	40.60	40.40	34	8,292	0.41%
2019/03/15	54	41.62	0	0.00	41.15	54	8,266	0.65%
2019/03/14	304	41.37	11	41.40	41.90	293	8,256	3.55%	大買/鉅額交易
2019/03/13	66	40.68	23	40.95	40.80	43	8,263	0.52%
2019/03/12	66	41.77	1	41.30	40.45	65	8,221	0.79%
2019/03/11	12	41.58	0	0.00	41.35	12	8,174	0.15%
2019/03/08	118	42.01	20	41.90	41.45	98	8,280	1.18%	大買/
2019/03/07	1	43.30	22	42.60	42.65	-21	8,253	-0.25%
2019/03/06	63	44.79	112	44.87	43.70	-49	8,223	-0.60%	大賣/
2019/03/05	2	43.90	2	44.00	44.25	0	8,029	0.00%
2019/03/04	3	44.12	1	44.15	44.40	2	8,107	0.02%
2019/02/27	33	42.88	9	43.34	44.30	24	8,141	0.29%
2019/02/26	4	43.73	2	43.83	43.60	2	8,098	0.02%
2019/02/25	6	43.88	16	44.01	44.45	-10	8,177	-0.12%
2019/02/22	4	43.55	2	43.80	43.40	2	8,166	0.02%
2019/02/21	41	45.05	32	45.55	44.40	9	8,278	0.11%
2019/02/20	48	43.97	33	43.58	45.00	15	8,215	0.18%
2019/02/19	30	44.28	10	45.10	44.20	20	8,137	0.25%
2019/02/18	11	44.35	2	44.38	44.15	9	8,149	0.11%
2019/02/15	13	44.10	10	44.37	44.30	3	8,216	0.04%
2019/02/14	3	45.83	2	45.80	45.10	1	8,225	0.01%
2019/02/13	62	46.80	6	45.93	45.25	56	8,184	0.68%
2019/02/12	10	47.16	18.5	47.13	46.95	-8.5	8,142	-0.10%
2019/02/11	23	47.31	15	45.23	48.05	8	8,166	0.10%
2019/01/30	11	42.11	10	42.28	43.70	1	7,777	0.01%
2019/01/29	15	41.14	16	41.98	40.65	-1	7,542	-0.01%
2019/01/28	7	41.39	10	41.82	41.10	-3	7,297	-0.04%
2019/01/25	3	40.85	0	0.00	40.80	3	7,166	0.04%
2019/01/24	2	41.08	71	40.95	41.25	-69	7,083	-0.97%
2019/01/23	82	40.49	7	40.70	41.00	75	6,996	1.07%
2019/01/22	21	40.34	24	39.98	39.65	-3	6,839	-0.04%
2019/01/21	8	41.15	135	41.56	40.30	-127	6,699	-1.90%	大賣/鉅額交易
2019/01/18	135	40.91	0	0.00	41.35	135	6,564	2.06%	大買/鉅額交易
2019/01/17	1	42.05	85	41.78	40.55	-84	6,416	-1.31%
2019/01/16	97	40.70	94	40.31	41.15	3	6,188	0.05%
2019/01/15	78	38.89	45	38.95	39.60	33	5,890	0.56%
2019/01/14	53	37.61	349	36.83	38.20	-296	5,445	-5.44%	大賣/鉅額交易
2019/01/11	0	0.00	4	35.08	34.80	-4	5,098	-0.08%
2019/01/09	0	0.00	8	35.30	35.25	-8	5,146	-0.16%
2019/01/08	0	0.00	2	35.20	35.50	-2	5,156	-0.04%
2019/01/07	9	35.42	2	35.20	35.05	7	5,120	0.14%
2019/01/03	4	34.80	4	35.08	34.80	0	5,244	0.00%
2019/01/02	1	35.15	1	35.00	34.40	0	5,265	0.00%
2018/12/25	10	32.90	0	0.00	33.20	10	5,582	0.18%
2018/12/24	10	34.30	0	0.00	34.55	10	5,528	0.18%
2018/12/20	20	35.47	0	0.00	35.70	20	5,646	0.35%
2018/12/19	1	35.20	1	35.30	35.20	0	5,620	0.00%
2018/12/18	12	35.49	30	35.80	35.25	-18	5,647	-0.32%
2018/12/17	4	35.28	29	35.51	35.65	-25	5,602	-0.45%
2018/12/14	27	35.68	4	35.54	35.50	23	5,722	0.40%
2018/12/13	0	0.00	2	34.90	35.00	-2	5,708	-0.04%
2018/12/11	0	0.00	2	34.30	34.25	-2	5,785	-0.03%
2018/12/06	2	33.80	0	0.00	34.00	2	5,940	0.03%
2018/12/05	21	35.08	73	35.19	35.40	-52	5,959	-0.87%
2018/12/04	35	35.66	0	0.00	35.40	35	6,055	0.58%
2018/12/03	207	36.62	50	36.39	36.35	157	6,100	2.57%	大買/鉅額交易
2018/11/30	16	35.62	3	35.55	35.50	13	6,288	0.21%
2018/11/29	5	35.40	23	35.12	34.90	-18	6,381	-0.28%
2018/11/28	4	36.01	105	35.75	35.60	-101	6,722	-1.50%	大賣/鉅額交易
2018/11/27	3	35.27	4	34.95	35.35	-1	6,715	-0.01%
2018/11/26	7	34.35	4	34.53	34.55	3	6,769	0.04%
2018/11/21	20	34.84	0	0.00	34.60	20	7,287	0.27%
2018/11/20	1	34.50	4	34.70	34.50	-3	7,661	-0.04%
2018/11/19	1	35.25	20	34.96	35.25	-19	7,658	-0.25%
2018/11/16	21	34.66	0	0.00	34.55	21	7,754	0.27%
2018/11/15	15	34.80	14	35.14	34.90	1	7,771	0.01%
2018/11/14	25	34.71	30	34.63	34.75	-5	7,837	-0.06%
2018/11/13	30	34.23	49	33.47	34.25	-19	7,727	-0.25%
2018/11/12	1	33.35	11	33.27	33.45	-10	7,645	-0.13%
2018/11/09	8	33.06	72	32.70	33.20	-64	7,615	-0.84%
2018/11/08	5	33.79	121	33.86	32.10	-116	7,626	-1.52%	大賣/鉅額交易
2018/11/07	105	32.58	0	0.00	33.00	105	7,553	1.39%	大買/鉅額交易
2018/11/06	0	0.00	42	32.39	31.95	-42	7,623	-0.55%
2018/11/05	4	32.06	32	32.01	32.40	-28	7,638	-0.37%
2018/11/02	5	30.58	20	31.20	31.20	-15	7,608	-0.20%
2018/11/01	8	30.50	4	30.25	30.65	4	7,783	0.05%
2018/10/31	1	29.30	5	29.60	29.50	-4	7,845	-0.05%
2018/10/30	27	28.31	0	0.00	28.30	27	7,902	0.34%
2018/10/29	0	0.00	6	27.67	27.70	-6	8,102	-0.07%
2018/10/25	0	0.00	31	29.36	29.00	-31	8,398	-0.37%
2018/10/24	1	29.80	12	30.05	30.10	-11	8,476	-0.13%
2018/10/22	1	30.50	0	0.00	30.55	1	8,882	0.01%
2018/10/19	0	0.00	59	29.49	29.60	-59	9,313	-0.63%
2018/10/18	0	0.00	52	29.80	29.75	-52	9,394	-0.55%
2018/10/17	1	29.45	56	29.56	29.65	-55	9,724	-0.57%
2018/10/16	0	0.00	93	29.75	28.85	-93	9,755	-0.95%
2018/10/12	2	26.95	65	26.56	27.80	-63	9,868	-0.64%
2018/10/11	40	25.99	0	0.00	26.00	40	9,927	0.40%
2018/10/09	80	29.19	0	0.00	28.80	80	10,178	0.79%
2018/10/08	49	29.50	60	29.88	29.45	-11	10,380	-0.11%
2018/10/05	87	29.40	13	29.33	29.40	74	10,806	0.68%
2018/10/04	54	30.49	47	30.81	30.30	7	10,989	0.06%
2018/10/03	68	32.22	50.1	32.39	32.00	17.9	10,902	0.16%
2018/10/01	7	30.94	8	30.61	30.95	-1	10,962	-0.01%
2018/09/28	0	0.00	6	31.90	31.70	-6	10,991	-0.05%
2018/09/27	0	0.00	8	32.09	32.25	-8	10,989	-0.07%
2018/09/26	1	32.50	0	0.00	32.10	1	11,010	0.01%
2018/09/25	2	32.10	0	0.00	32.15	2	11,008	0.02%
2018/09/21	34	31.57	5	31.58	31.45	29	10,954	0.26%
2018/09/20	64	31.08	6	31.08	30.85	58	10,881	0.53%
2018/09/19	82	32.68	0	0.00	32.25	82	10,713	0.77%
2018/09/18	10	32.55	10	33.10	33.10	0	10,631	0.00%
2018/09/17	24	33.08	1	33.55	33.15	23	10,586	0.22%
2018/09/14	5	34.61	7	33.89	34.25	-2	10,591	-0.02%
2018/09/13	4	33.00	2	32.98	33.20	2	10,476	0.02%
2018/09/12	2	33.60	2	33.95	33.30	0	10,383	0.00%
2018/09/11	5	34.02	9	33.29	34.70	-4	10,325	-0.04%
2018/09/10	8	32.56	1	33.20	33.00	7	10,218	0.07%
2018/09/07	21	34.25	15	34.34	34.60	6	10,088	0.06%
2018/09/06	12	35.47	162	35.36	35.00	-150	10,124	-1.48%	大賣/鉅額交易
2018/09/05	10	34.70	150	34.82	34.70	-140	9,826	-1.42%	大賣/鉅額交易
2018/09/04	281	34.45	293	34.53	34.10	-12	9,652	-0.12%	大買/大賣/
2018/09/03	332	36.23	32	37.08	36.70	300	9,251	3.24%	大買/鉅額交易
2018/08/31	63	37.06	371	37.25	36.60	-308	9,128	-3.37%	大賣/鉅額交易
2018/08/30	41	36.82	6	36.68	36.70	35	8,975	0.39%
2018/08/29	46	36.81	12	36.97	37.35	34	8,820	0.39%
2018/08/28	195	36.14	312.1	36.72	36.70	-117.1	8,635	-1.36%	大買/大賣/鉅額交易
2018/08/27	37	35.19	406.4	35.21	35.30	-369.4	8,230	-4.49%	大賣/鉅額交易
2018/08/24	12	32.60	32	32.99	33.10	-20	7,915	-0.25%
2018/08/23	12	32.68	17	32.76	32.35	-5	7,920	-0.06%
2018/08/22	35	31.39	50	31.98	32.25	-15	7,714	-0.19%
2018/08/21	43	31.42	28	30.95	31.75	15	7,654	0.20%
2018/08/17	38	30.37	38	29.75	29.70	0	7,456	0.00%
2018/08/14	107	29.88	0	0.00	29.65	107	7,324	1.46%	大買/鉅額交易
2018/08/13	13	29.55	74.5	31.31	30.75	-61.5	7,189	-0.85%
2018/08/09	0	0.00	80	31.97	31.90	-80	6,961	-1.15%
2018/08/08	64	32.63	85	32.15	31.75	-21	6,907	-0.30%
2018/08/07	41	32.17	44	32.53	32.65	-3	6,787	-0.04%
2018/08/06	109	31.77	38	31.83	31.80	71	6,687	1.06%	大買/
2018/08/03	102	32.68	111	32.25	32.20	-9	6,627	-0.14%	大買/大賣/
2018/08/02	2	32.60	56	31.87	32.30	-54	6,498	-0.83%
2018/08/01	15	32.73	1	31.90	31.85	14	6,373	0.22%
2018/07/31	61	32.07	13	31.94	32.00	48	6,187	0.78%
2018/07/30	102	32.37	21	32.45	32.40	81	6,110	1.33%	大買/
2018/07/27	17	31.79	28	31.91	32.00	-11	5,970	-0.18%
2018/07/26	22	31.03	11	31.20	31.00	11	5,694	0.19%
2018/07/25	85	29.25	28	29.92	29.25	57	5,245	1.09%
2018/07/24	72	29.16	71	29.31	29.30	1	5,128	0.02%
2018/07/23	20	28.25	60	28.26	27.95	-40	4,781	-0.84%
2018/07/20	34	27.99	79	28.51	28.60	-45	4,759	-0.95%
2018/07/19	24	28.33	4	28.75	28.45	20	4,688	0.43%
2018/07/18	10	28.43	161	28.09	28.60	-151	4,648	-3.25%	大賣/鉅額交易
2018/07/17	61	29.35	32	28.78	28.65	29	4,508	0.64%
2018/07/16	49	28.13	143	28.85	28.10	-94	4,143	-2.27%	大賣/
2018/07/13	29	28.67	131	28.07	29.30	-102	3,897	-2.62%	大賣/鉅額交易
2018/07/12	170	26.88	112	26.04	27.75	58	3,424	1.69%	大買/大賣/
2018/07/10	0	0.00	70	25.25	24.90	-70	3,074	-2.28%
2018/07/09	23	25.47	55	25.91	25.15	-32	2,996	-1.07%
2018/07/06	156	24.31	56	24.04	25.35	100	2,827	3.54%	大買/
2018/07/05	10	23.90	11	24.25	23.10	-1	2,615	-0.04%
2018/07/04	15	23.60	25	23.88	23.85	-10	2,583	-0.39%
2018/06/29	1	23.05	0	0.00	22.85	1	2,471	0.04%
2018/06/27	25	23.39	0	0.00	23.25	25	2,444	1.02%
2018/06/26	5	23.23	25	23.72	23.60	-20	2,427	-0.82%
2018/06/25	6	23.83	10	24.05	23.35	-4	2,387	-0.17%
2018/06/21	0	0.00	0	22.70	22.75	0	2,305	0.00%
2018/06/20	6	22.45	0	0.00	22.60	6	2,303	0.26%
2018/06/19	0	0.00	3	23.00	22.90	-3	2,276	-0.13%
2018/06/15	2	23.45	1	23.40	23.50	1	2,256	0.04%
2018/06/14	141	24.09	85	24.58	23.60	56	2,236	2.50%	大買/
2018/06/13	50	23.85	3	24.35	24.35	47	2,068	2.27%
2018/06/12	0	0.00	97	23.44	23.25	-97	2,014	-4.81%
2018/06/11	103	22.75	12	23.48	23.80	91	2,031	4.48%	大買/
2018/06/08	0	0.00	80	23.67	23.35	-80	2,028	-3.94%
2018/06/07	68	24.08	71	23.84	23.70	-3	2,010	-0.15%
2018/06/06	60	23.73	58	24.14	24.10	2	1,969	0.10%
2018/06/05	43	23.75	48	23.90	23.85	-5	1,935	-0.26%
2018/06/04	18	23.49	5	23.78	23.60	13	1,887	0.69%
2018/06/01	84	23.99	1	24.80	23.50	83	1,842	4.51%
2018/05/31	106	23.19	30	23.52	23.65	76	1,706	4.45%	大買/
2018/05/29	50	21.56	0	0.00	21.60	50	1,498	3.34%
2018/05/28	90	21.80	40	21.79	21.85	50	1,464	3.41%
2018/05/25	71	21.86	10	21.80	21.90	61	1,443	4.23%
2018/05/24	50	21.70	0	0.00	21.80	50	1,421	3.52%
2018/05/23	40	21.60	20	21.80	21.85	20	1,412	1.42%
2018/05/22	28	22.08	47	22.11	22.10	-19	1,367	-1.39%
2018/05/21	0	0.00	20	21.85	21.90	-20	1,311	-1.52%
2018/05/15	0	0.00	160	21.74	21.60	-160	1,237	-12.93%	大賣/鉅額交易
2018/05/14	115	21.15	60	21.49	21.25	55	1,155	4.76%	大買/
2018/05/11	20	21.90	150	21.52	21.55	-130	1,136	-11.43%	大賣/鉅額交易
2018/05/10	2	22.50	16	22.55	22.25	-14	1,100	-1.27%
2018/05/09	116	22.09	45	22.14	22.30	71	1,007	7.04%	大買/
2018/05/08	57	21.99	20	22.00	21.90	37	981	3.77%
2018/05/07	63	22.40	25	22.43	22.50	38	950	4.00%
2018/05/04	16	22.37	15	22.67	22.45	1	913	0.11%
2018/05/03	82	21.84	80	22.00	21.75	2	869	0.23%
2018/05/02	91	21.64	0	0.00	22.25	91	828	10.98%
2018/04/30	10	21.15	0	0.00	21.15	10	791	1.26%
2018/04/27	0	0.00	2	21.30	21.10	-2	778	-0.26%
2018/04/26	2	21.90	0	0.00	21.35	2	770	0.26%
2018/04/25	1	20.85	0	0.00	21.70	1	701	0.14%
2018/04/23	0	0.00	1	20.50	20.40	-1	615	-0.16%
2018/04/17	0	0.00	1	21.15	20.65	-1	596	-0.17%
2018/04/16	3	20.90	0	0.00	20.80	3	594	0.50%
2018/04/12	0	0.00	12	20.10	20.25	-12	587	-2.04%
2018/03/27	1	18.70	0	0.00	18.80	1	621	0.16%
2018/03/26	0	0.00	2	19.00	19.00	-2	625	-0.32%
2018/03/15	0	0.00	1	20.40	20.65	-1	634	-0.16%
2018/03/14	0	0.00	1	20.65	20.65	-1	594	-0.17%
2018/03/09	0	0.00	1	18.85	18.90	-1	570	-0.18%
2018/03/08	0	0.00	1	18.85	18.85	-1	570	-0.18%
2018/03/07	10	18.75	0	0.00	18.80	10	566	1.76%
2018/03/02	0	0.00	1	18.80	18.80	-1	557	-0.18%
2018/03/01	0	0.00	1	19.05	19.10	-1	550	-0.18%
2018/02/27	1	19.25	0	0.00	19.25	1	551	0.18%
2018/02/23	25	19.30	0	0.00	19.25	25	554	4.51%
2018/02/22	10	19.10	0	0.00	19.20	10	556	1.80%
2018/02/21	25	19.10	0	0.00	19.20	25	565	4.42%
2018/02/07	1	18.75	0	0.00	18.85	1	621	0.16%
2018/02/06	10	18.70	0	0.00	18.20	10	681	1.47%
2018/02/01	0	20.60	0	0.00	20.70	0	671	0.00%
2018/01/30	0.8	20.40	0	0.00	20.40	0.8	695	0.12%
2018/01/15	0	0.00	1	22.00	22.00	-1	760	-0.13%
2018/01/09	0	0.00	10	22.00	22.00	-10	746	-1.34%
2018/01/08	0	0.00	3	22.42	22.40	-3	738	-0.41%
2018/01/04	0	0.00	1.3	21.12	21.35	-1.3	699	-0.18%