泰鼎-KY (4927)-日盛券商分點個股進出

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
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
284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

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	10	60.80	2	60.00	59.80	8	893	0.90%
2023/04/06	3	58.90	0	0.00	60.10	3	873	0.34%
2023/03/30	3	59.00	1	58.80	59.20	2	867	0.23%
2023/03/29	7	59.50	7	59.60	59.60	0	860	0.00%
2023/03/28	2	60.40	0	0.00	59.80	2	878	0.23%
2023/03/27	3	60.50	0	0.00	60.40	3	880	0.34%
2023/03/15	2	56.50	0	0.00	56.50	2	950	0.21%
2023/03/14	0	0.00	1	57.40	57.00	-1	982	-0.10%
2023/03/13	3	58.70	4	57.70	58.60	-1	996	-0.10%
2023/03/10	1	58.80	0	0.00	59.00	1	1,031	0.10%
2023/03/08	2	61.60	0	0.00	61.20	2	1,091	0.18%
2023/03/07	5	62.70	1	62.90	62.30	4	1,128	0.35%
2023/03/06	3	61.60	1	61.50	61.90	2	1,232	0.16%
2023/03/03	1	59.50	0	0.00	59.40	1	1,250	0.08%
2023/03/02	0	0.00	1	58.40	58.40	-1	1,318	-0.08%
2023/03/01	1	58.20	0	0.00	58.70	1	1,338	0.07%
2023/02/24	0	62.60	0	0.00	61.10	0	1,335	0.00%
2023/02/21	10	63.65	2	64.40	64.50	8	1,383	0.58%
2023/02/20	2	63.95	21	63.65	64.90	-19	1,384	-1.37%
2023/02/14	3	59.80	0	0.00	59.30	3	1,502	0.20%
2023/02/13	7	59.80	0	0.00	59.60	7	1,553	0.45%
2023/02/08	0	0.00	2	60.60	60.40	-2	1,761	-0.11%
2023/02/07	0	0.00	42	60.65	60.60	-42	1,818	-2.31%
2023/02/03	11	60.27	2	60.30	59.80	9	1,867	0.48%
2023/02/02	29	60.23	31	59.43	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	15	58.36	59.20	-15	1,846	-0.81%
2023/01/30	6	56.20	0.1	56.50	56.70	5.9	1,860	0.32%
2023/01/12	2	55.80	0	0.00	55.70	2	1,962	0.10%
2023/01/11	7	56.10	0	0.00	56.20	7	2,051	0.34%
2022/12/28	0	0.00	1	54.40	53.60	-1	2,268	-0.04%
2022/12/20	0	0.00	20	55.80	55.10	-20	2,360	-0.85%
2022/12/19	4	56.95	4	56.70	56.70	0	2,384	0.00%
2022/12/16	6	57.75	0	0.00	57.50	6	2,412	0.25%
2022/12/14	8	59.94	0	0.00	59.80	8	2,416	0.33%
2022/12/13	0	0.00	1	58.80	59.20	-1	2,423	-0.04%
2022/12/09	3	58.60	3	59.10	58.70	0	2,452	0.00%
2022/12/07	2	59.00	17	60.24	58.50	-15	2,530	-0.59%
2022/12/06	9	59.73	0	0.00	59.50	9	2,550	0.35%
2022/12/05	10	60.60	28	60.81	61.00	-18	2,535	-0.71%
2022/12/02	6	60.90	0	0.00	60.80	6	2,533	0.24%
2022/12/01	12	60.33	15	60.47	60.10	-3	2,520	-0.12%
2022/11/30	1	59.50	14	60.16	59.90	-13	2,559	-0.51%
2022/11/29	34	59.13	1	59.50	59.50	33	2,584	1.28%
2022/11/28	35	58.32	25	60.20	59.30	10	2,579	0.39%
2022/11/25	27	57.95	27	58.14	57.00	0	2,496	0.00%
2022/11/24	40	56.99	50	57.20	58.40	-10	2,494	-0.40%
2022/11/23	20	56.60	10	56.50	56.60	10	2,496	0.40%
2022/11/22	0	0.00	3	55.63	55.80	-3	2,503	-0.12%
2022/11/21	4	54.53	10	54.90	54.30	-6	2,511	-0.24%
2022/11/18	12	55.78	4	57.00	55.30	8	2,529	0.32%
2022/11/17	166	55.70	3	55.90	55.90	163	2,533	6.43%	大買/鉅額交易
2022/11/16	6	55.63	20	55.71	55.20	-14	2,568	-0.55%
2022/11/14	3	53.63	0	0.00	54.20	3	2,894	0.10%
2022/11/11	3	53.47	52	55.47	53.10	-49	2,889	-1.70%
2022/11/10	32	55.33	10	54.90	55.10	22	2,772	0.79%
2022/11/09	27	55.55	72.1	55.40	55.90	-45.1	2,749	-1.64%
2022/11/08	118.1	55.29	58	54.59	54.40	60.1	2,707	2.22%	大買/
2022/11/07	10	53.40	15	52.80	53.50	-5	2,618	-0.19%
2022/11/04	96	53.16	100	53.74	53.50	-4	2,589	-0.15%
2022/11/03	102	53.27	1	53.20	53.10	101	2,522	4.00%	大買/鉅額交易
2022/11/02	0.1	51.80	4	52.48	51.90	-3.9	2,493	-0.16%
2022/11/01	3	50.40	1	50.60	50.70	2	2,461	0.08%
2022/10/26	1	48.85	0	0.00	48.20	1	2,471	0.04%
2022/10/24	8	51.00	8	51.80	51.00	0	2,442	0.00%
2022/10/20	0	0.00	8	50.40	50.30	-8	2,390	-0.33%
2022/10/19	21	52.79	11	52.12	51.60	10	2,364	0.42%
2022/10/14	0	0.00	1	49.10	49.15	-1	2,239	-0.04%
2022/10/11	1	48.90	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	1	53.10	52.60	-1	2,173	-0.05%
2022/10/05	1	51.50	0	0.00	51.70	1	2,183	0.05%
2022/10/04	0	0.00	1	50.60	51.40	-1	2,170	-0.05%
2022/09/30	2	48.35	0	0.00	49.80	2	2,167	0.09%
2022/09/29	0	0.00	3	49.97	49.80	-3	2,182	-0.14%
2022/09/28	5	51.03	1	50.50	49.50	4	2,208	0.18%
2022/09/26	0	0.00	2	52.30	51.30	-2	2,288	-0.09%
2022/09/23	2	54.30	0	0.00	54.60	2	2,271	0.09%
2022/09/22	1	56.00	0	0.00	55.70	1	2,257	0.04%
2022/09/19	0	0.00	1	57.50	57.30	-1	2,247	-0.04%
2022/09/16	1	59.10	0	0.00	58.90	1	2,240	0.04%
2022/09/15	26	59.58	28	60.27	60.30	-2	2,236	-0.09%
2022/09/14	1	57.40	0	0.00	58.00	1	2,206	0.05%
2022/09/12	1	58.10	0	0.00	58.00	1	2,208	0.05%
2022/09/06	0	0.00	2	60.10	58.10	-2	2,278	-0.09%
2022/09/05	3	58.03	110	58.68	57.80	-107	2,240	-4.77%	大賣/鉅額交易
2022/09/02	35	61.12	38	60.94	60.90	-3	2,251	-0.13%
2022/08/30	5	61.10	2	61.00	61.10	3	2,198	0.14%
2022/08/29	1	58.00	1	58.20	59.20	0	2,140	0.00%
2022/08/26	1	60.40	1	60.40	60.60	0	2,130	0.00%
2022/08/24	10	59.25	0	0.00	58.90	10	2,111	0.47%
2022/08/23	6	60.78	0	0.00	60.90	6	2,081	0.29%
2022/08/22	8	62.48	20	65.40	62.80	-12	2,037	-0.59%
2022/08/19	36	60.56	9	62.48	62.30	27	1,915	1.41%
2022/08/18	0	0.00	2	59.55	61.90	-2	1,693	-0.12%
2022/08/16	1	56.90	0	0.00	56.80	1	1,730	0.06%
2022/08/15	10	58.40	3	58.30	58.20	7	1,729	0.40%
2022/08/12	3	57.00	0	0.00	56.80	3	1,730	0.17%
2022/08/09	1	55.10	0	0.00	55.70	1	1,793	0.06%
2022/08/04	0	0.00	100	55.08	55.70	-100	1,760	-5.68%
2022/08/03	3	57.50	0	0.00	56.60	3	1,760	0.17%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/26	2	61.10	2	61.75	61.10	0	1,980	0.00%
2022/07/21	2	63.70	309	63.28	64.20	-307	2,010	-15.27%	大賣/鉅額交易
2022/07/15	0	0.00	10	62.06	62.50	-10	2,303	-0.43%
2022/07/14	0	0.00	1	62.50	62.30	-1	2,321	-0.04%
2022/07/13	11	59.61	0	0.00	59.00	11	2,314	0.48%
2022/07/12	94	62.00	0	0.00	60.50	94	2,295	4.09%
2022/07/11	13	62.00	0	0.00	62.20	13	2,306	0.56%
2022/07/07	6	62.33	1	63.70	64.30	5	2,330	0.21%
2022/07/06	1	62.50	3	62.50	61.80	-2	2,326	-0.09%
2022/07/05	1	62.90	1	64.90	64.70	0	2,343	0.00%
2022/07/04	14	66.40	14	65.60	66.40	0	2,278	0.00%
2022/07/01	0	0.00	1	69.30	65.60	-1	2,296	-0.04%
2022/06/30	5	69.30	5	69.60	69.30	0	2,309	0.00%
2022/06/27	0	0.00	1	74.60	74.00	-1	2,560	-0.04%
2022/06/24	10	73.40	10	72.14	72.30	0	2,610	0.00%
2022/06/23	1	71.70	0	0.00	71.70	1	2,678	0.04%
2022/06/22	0	0.00	6	73.03	71.40	-6	2,769	-0.22%
2022/06/21	1	72.90	0	0.00	74.20	1	2,922	0.03%
2022/06/20	3	73.00	0	0.00	72.90	3	3,030	0.10%
2022/06/17	0	0.00	21	72.14	74.00	-21	3,136	-0.67%
2022/06/15	2	77.00	12	76.82	75.70	-10	3,125	-0.32%
2022/06/14	2	79.50	13	78.50	78.50	-11	3,095	-0.36%
2022/06/13	2	79.05	16	79.67	79.70	-14	3,072	-0.46%
2022/06/10	1	83.20	5	83.80	83.20	-4	3,034	-0.13%
2022/06/09	7	84.01	0	0.00	83.90	7	3,029	0.23%
2022/06/08	0	0.00	248	86.08	85.50	-248	3,016	-8.22%	大賣/鉅額交易
2022/06/07	8	87.50	0	0.00	86.40	8	3,054	0.26%
2022/06/06	12	86.86	0	0.00	86.30	12	3,077	0.39%
2022/06/01	348	91.28	0	0.00	89.80	348	3,228	10.78%	大買/鉅額交易
2022/05/31	0	0.00	5	90.50	91.20	-5	3,297	-0.15%
2022/05/27	0	0.00	5	87.30	87.20	-5	3,390	-0.15%
2022/05/25	5	88.10	0	0.00	88.60	5	3,438	0.15%
2022/05/24	1	89.10	0	0.00	88.60	1	3,449	0.03%
2022/05/20	15	92.00	0	0.00	92.90	15	3,490	0.43%
2022/05/19	24	91.65	3	91.40	91.70	21	3,504	0.60%
2022/05/16	0	0.00	0.1	94.00	93.70	-0.1	3,553	0.00%
2022/05/12	13	94.08	0	0.00	92.80	13	3,665	0.35%
2022/05/11	2	94.35	2	95.20	96.20	0	3,722	0.00%
2022/05/09	9	99.40	9	98.90	97.20	0	3,928	0.00%
2022/05/06	1	100.00	0.1	100.11	99.70	0.9	4,134	0.02%
2022/05/05	11	100.05	13	103.35	104.00	-2	4,176	-0.05%
2022/05/04	2	99.80	3	100.00	100.00	-1	4,157	-0.02%
2022/04/27	11	92.16	0	0.00	94.00	11	4,363	0.25%
2022/04/26	2	94.75	0	0.00	94.30	2	4,393	0.05%
2022/04/25	1	92.30	2	93.05	94.80	-1	4,461	-0.02%
2022/04/22	55	100.06	8	99.03	94.50	47	4,492	1.05%
2022/04/20	4	105.00	0	0.00	105.00	4	4,574	0.09%
2022/04/19	0	0.00	3.1	102.18	102.50	-3.1	4,680	-0.07%
2022/04/18	20	100.50	1	100.50	99.60	19	4,803	0.40%
2022/04/15	1	99.50	0	0.00	99.40	1	4,935	0.02%
2022/04/13	4	100.88	3	103.50	103.50	1	5,261	0.02%
2022/04/12	23	99.80	1	99.33	102.00	22	5,471	0.40%
2022/04/11	11	98.39	12	98.96	98.80	-1	5,549	-0.02%
2022/04/08	2	101.50	0	0.00	101.00	2	5,619	0.04%
2022/04/07	0	0.00	15	102.17	102.00	-15	5,729	-0.26%
2022/04/06	6	102.00	280	102.44	103.00	-274	5,870	-4.67%	大賣/鉅額交易
2022/04/01	5	104.00	18	106.58	103.50	-13	5,968	-0.22%
2022/03/31	38	105.78	25	107.22	106.00	13	6,026	0.22%
2022/03/30	35	105.46	35	106.46	105.50	0	6,178	0.00%
2022/03/29	23	104.57	7	105.86	105.50	16	6,384	0.25%
2022/03/28	10	103.20	80	103.99	105.50	-70	6,557	-1.07%
2022/03/25	18	105.03	0	0.00	104.50	18	6,734	0.27%
2022/03/24	802	106.75	10	105.40	107.50	792	6,998	11.32%	大買/鉅額交易
2022/03/23	9	102.94	47	104.49	102.50	-38	7,083	-0.54%
2022/03/22	46	101.75	7.1	100.58	102.50	38.9	7,145	0.54%
2022/03/21	32	97.53	26	97.43	97.50	6	7,026	0.09%
2022/03/18	1	94.30	0	0.00	94.20	1	7,013	0.01%
2022/03/15	11	91.00	0	0.00	89.40	11	7,060	0.16%
2022/03/14	53	93.57	0	0.00	93.60	53	7,065	0.75%
2022/03/09	1	91.80	5	91.00	91.80	-4	7,342	-0.05%
2022/03/08	1	91.10	0	0.00	89.60	1	7,673	0.01%
2022/03/07	2	89.10	4	90.50	90.80	-2	7,944	-0.03%
2022/03/04	5	93.82	1	94.70	92.30	4	8,202	0.05%
2022/03/03	4	96.05	8	96.46	96.00	-4	8,209	-0.05%
2022/03/02	2	99.90	0	0.00	98.60	2	8,153	0.02%
2022/03/01	1	100.00	30	101.00	99.90	-29	8,161	-0.36%
2022/02/25	1	99.70	2	100.10	99.40	-1	8,214	-0.01%
2022/02/24	4.1	100.37	1	103.00	100.50	3.1	8,294	0.04%
2022/02/23	0	0.00	1	103.00	104.00	-1	8,512	-0.01%
2022/02/22	20	101.03	3	101.50	101.00	17	8,698	0.20%
2022/02/18	1	102.00	1	103.50	103.00	0	8,839	0.00%
2022/02/16	5	106.00	5	105.50	105.50	0	9,115	0.00%
2022/02/15	12	104.04	11	102.23	102.00	1	9,329	0.01%
2022/02/14	3	102.33	2.5	106.60	102.00	0.5	9,571	0.01%
2022/02/11	6	107.08	7	106.64	107.00	-1	9,870	-0.01%
2022/02/10	2.5	105.00	0	0.00	104.50	2.5	10,054	0.02%
2022/02/09	22	104.93	494	103.55	105.50	-472	10,128	-4.66%	大賣/鉅額交易
2022/02/08	30.1	108.01	9	105.72	105.50	21.1	10,138	0.21%
2022/02/07	318	114.40	2	113.50	117.00	316	10,163	3.11%	大買/鉅額交易
2022/01/26	0	0.00	1.2	115.10	113.50	-1.2	10,170	-0.01%
2022/01/25	5	116.20	3	118.00	115.00	2	10,232	0.02%
2022/01/24	1	119.50	1	118.50	119.00	0	10,245	0.00%
2022/01/20	1	125.50	1	125.50	125.50	0	10,259	0.00%
2022/01/19	2	124.50	2	123.50	124.50	0	10,282	0.00%
2022/01/18	15	125.43	15	124.03	123.00	0	10,409	0.00%
2022/01/17	1	122.00	1	125.00	127.50	0	10,437	0.00%
2022/01/14	9	124.17	6	122.92	126.00	3	10,538	0.03%
2022/01/13	44	122.99	68.2	122.50	122.50	-24.2	10,540	-0.23%
2022/01/12	6	128.33	4	126.50	126.50	2	10,553	0.02%
2022/01/11	36	128.18	8	129.75	129.00	28	10,539	0.27%
2022/01/10	230	131.13	0	0.00	129.00	230	10,515	2.19%	大買/鉅額交易
2022/01/07	8.2	131.29	48	127.29	125.00	-39.8	10,675	-0.37%
2022/01/06	50	132.15	53	131.99	137.00	-3	10,737	-0.03%
2022/01/05	27	127.80	3	127.50	128.50	24	10,568	0.23%
2022/01/04	49	131.46	48	133.03	132.50	1	10,402	0.01%
2022/01/03	4	134.38	6	133.58	134.50	-2	10,361	-0.02%
2021/12/30	14	130.79	15	130.60	130.50	-1	10,330	-0.01%
2021/12/29	7	127.43	7	127.21	129.00	0	10,231	0.00%
2021/12/28	77	125.44	160	124.80	127.00	-83	10,118	-0.82%	大賣/
2021/12/27	80	123.26	1	122.00	124.00	79	10,047	0.79%
2021/12/24	14	126.82	2.2	121.91	123.00	11.8	10,005	0.12%
2021/12/23	23	125.46	57.1	127.01	129.00	-34.1	9,825	-0.35%
2021/12/22	19	118.58	124	118.27	117.50	-105	9,611	-1.09%	大賣/鉅額交易
2021/12/21	19	115.00	19.1	116.22	118.00	-0.1	9,542	0.00%
2021/12/20	510.2	114.59	134	113.76	114.00	376.2	9,781	3.85%	大買/大賣/鉅額交易
2021/12/17	25	105.24	34	105.00	108.00	-9	9,552	-0.09%
2021/12/16	161	98.55	131.3	98.51	102.50	29.7	9,333	0.32%	大買/大賣/
2021/12/15	201	95.77	0	0.00	96.00	201	9,206	2.18%	大買/鉅額交易
2021/12/14	7	95.53	12	95.13	94.20	-5	9,242	-0.05%
2021/12/13	5	95.80	1	95.60	95.20	4	9,303	0.04%
2021/12/09	15	96.67	15	96.01	95.00	0	9,626	0.00%
2021/12/08	1	95.90	0	0.00	95.40	1	9,715	0.01%
2021/12/07	1	95.30	3	94.13	93.60	-2	10,136	-0.02%
2021/12/06	46	95.95	66	97.00	95.60	-20	10,457	-0.19%
2021/12/03	8	96.21	8	97.65	96.30	0	10,554	0.00%
2021/12/02	45	99.08	22	98.01	98.30	23	10,616	0.22%
2021/12/01	24	105.56	5	107.20	103.00	19	10,358	0.18%
2021/11/30	7	112.21	64.2	112.90	114.00	-57.2	10,353	-0.55%
2021/11/29	128	102.30	4	101.50	104.00	124	10,326	1.20%	大買/鉅額交易
2021/11/26	62	100.84	5	101.80	101.50	57	10,376	0.55%
2021/11/25	3	100.83	6	101.08	100.00	-3	10,365	-0.03%
2021/11/24	1	99.90	4.3	101.95	101.50	-3.3	10,336	-0.03%
2021/11/23	38	99.79	25	100.08	99.00	13	10,249	0.13%
2021/11/22	8	104.13	160.1	104.46	102.50	-152.1	10,121	-1.50%	大賣/鉅額交易
2021/11/19	7	104.36	6	105.42	103.00	1	9,883	0.01%
2021/11/18	10	101.00	92	101.65	103.00	-82	9,661	-0.85%
2021/11/17	85	102.39	6	101.50	103.00	79	9,585	0.82%
2021/11/16	10	99.03	19	99.65	100.50	-9	9,481	-0.09%
2021/11/15	87	104.06	43	103.98	103.50	44	9,310	0.47%
2021/11/12	9	100.49	4	100.50	98.90	5	9,148	0.05%
2021/11/11	5	96.22	620	100.76	101.50	-615	8,880	-6.93%	大賣/鉅額交易
2021/11/10	92	92.33	112	93.49	92.30	-20	8,609	-0.23%	大賣/
2021/11/09	2	88.65	106	92.79	93.60	-104	8,228	-1.26%	大賣/鉅額交易
2021/11/08	1	84.90	3	85.57	85.10	-2	7,972	-0.03%
2021/11/05	69	82.15	61	81.90	85.00	8	7,842	0.10%
2021/11/04	12	83.67	19	83.03	84.80	-7	7,630	-0.09%
2021/11/03	53	78.72	15	78.70	79.90	38	7,371	0.52%
2021/11/02	37	76.29	2	80.40	76.30	35	7,284	0.48%
2021/11/01	8	79.88	5	78.86	80.00	3	7,196	0.04%
2021/10/29	35	77.11	4	74.50	78.00	31	7,122	0.44%
2021/10/28	0	0.00	3	74.10	74.40	-3	7,055	-0.04%
2021/10/27	12	75.23	4	75.63	75.60	8	7,006	0.11%
2021/10/26	21	75.59	50.2	75.88	75.10	-29.2	6,952	-0.42%
2021/10/25	100	78.05	486	79.02	77.50	-386	6,781	-5.69%	大賣/鉅額交易
2021/10/22	30	79.95	82	79.04	80.80	-52	6,653	-0.78%
2021/10/21	0	0.00	0.2	79.00	78.20	-0.2	6,455	0.00%
2021/10/20	13	78.98	7	78.46	77.90	6	6,355	0.09%
2021/10/19	158	77.78	7	77.91	78.50	151	6,208	2.43%	大買/鉅額交易
2021/10/18	319	75.87	3	75.80	77.30	316	6,132	5.15%	大買/鉅額交易
2021/10/15	144.4	74.44	16	75.55	76.00	128.4	6,050	2.12%	大買/鉅額交易
2021/10/14	20	73.93	7	73.96	73.90	13	5,766	0.23%
2021/10/13	106	71.44	2	71.00	70.80	104	5,597	1.86%	大買/鉅額交易
2021/10/12	0	0.00	2	71.80	72.00	-2	5,590	-0.04%
2021/10/08	1	70.90	1	71.10	70.80	0	5,584	0.00%
2021/10/07	13	70.61	14	70.66	70.80	-1	5,641	-0.02%
2021/10/06	21	68.52	1	69.00	68.70	20	5,580	0.36%
2021/10/05	2	68.30	18	65.54	68.70	-16	5,539	-0.29%
2021/10/01	3	66.23	22	66.19	65.10	-19	5,413	-0.35%
2021/09/30	21	69.37	3	69.17	68.00	18	5,326	0.34%
2021/09/29	6	69.93	4	70.03	69.50	2	5,269	0.04%
2021/09/28	6	73.02	10	72.30	72.60	-4	5,202	-0.08%
2021/09/27	118	74.45	41	73.52	73.10	77	5,041	1.53%	大買/
2021/09/24	48	70.66	3	71.10	71.30	45	4,553	0.99%
2021/09/23	1	68.40	1	69.00	69.00	0	4,403	0.00%
2021/09/22	2	68.05	2.3	69.18	68.30	-0.3	4,354	-0.01%
2021/09/17	0	0.00	4	68.85	68.70	-4	4,283	-0.09%
2021/09/16	12	67.03	5	67.20	67.00	7	4,227	0.17%
2021/09/15	36	67.06	45	67.75	68.90	-9	4,143	-0.22%
2021/09/14	27	71.12	7	70.56	70.30	20	3,902	0.51%
2021/09/13	20	72.34	5	72.74	73.00	15	3,808	0.39%
2021/09/10	82	71.40	30	72.41	73.10	52	3,676	1.41%
2021/09/09	172	71.19	136	71.49	71.50	36	3,227	1.12%	大買/大賣/
2021/09/08	38	67.89	8	67.34	66.80	30	2,827	1.06%
2021/09/07	59	69.00	45	68.66	69.90	14	2,656	0.53%
2021/09/06	36	68.48	7.1	68.13	68.40	28.9	2,407	1.20%
2021/09/03	39.4	69.61	26	69.66	70.50	13.4	2,298	0.58%
2021/09/02	21	68.26	130	67.94	68.60	-109	1,979	-5.51%	大賣/鉅額交易
2021/09/01	20	64.89	14	64.02	65.80	6	1,608	0.37%
2021/08/31	10	61.74	7	60.70	62.00	3	1,458	0.21%
2021/08/30	83	60.13	3	60.17	60.10	80	1,421	5.63%
2021/08/25	0	0.00	4	60.55	60.70	-4	1,433	-0.28%
2021/08/24	2	57.80	0	0.00	57.20	2	1,413	0.14%
2021/08/20	0	0.00	2	54.10	54.10	-2	1,427	-0.14%
2021/08/13	2	56.30	3	56.10	55.60	-1	1,486	-0.07%
2021/08/12	0	0.00	3	57.50	57.70	-3	1,501	-0.20%
2021/08/10	1.1	58.78	0	0.00	58.40	1.1	1,590	0.07%
2021/08/09	1	60.80	41.1	60.86	59.80	-40.1	1,666	-2.41%
2021/08/06	40	61.00	0	0.00	61.00	40	1,715	2.33%
2021/08/04	0	0.00	6	60.90	61.00	-6	1,826	-0.33%
2021/08/02	20	57.50	0	0.00	58.50	20	1,915	1.04%
2021/07/30	2	59.15	0	0.00	57.70	2	1,955	0.10%
2021/07/28	100	59.51	1	59.70	58.50	99	1,986	4.98%
2021/07/27	0	0.00	25	60.26	59.60	-25	2,002	-1.25%
2021/07/26	25	59.64	0	0.00	59.70	25	2,010	1.24%
2021/07/23	1	61.70	0	0.00	60.50	1	2,006	0.05%
2021/07/22	1	60.90	11	62.19	62.30	-10	2,060	-0.49%
2021/07/21	0	0.00	12	60.42	60.60	-12	2,038	-0.59%
2021/07/20	1	58.60	1	58.50	58.50	0	2,024	0.00%
2021/07/19	1	59.90	10	59.90	59.80	-9	2,021	-0.45%
2021/07/16	5	63.40	1	63.60	63.60	4	2,038	0.20%
2021/07/15	11	66.35	6	64.30	64.30	5	2,037	0.25%
2021/07/14	14	64.84	16	65.09	65.40	-2	1,996	-0.10%
2021/07/13	1	60.70	3	62.10	60.70	-2	1,931	-0.10%
2021/07/09	5	59.50	0	0.00	59.30	5	1,966	0.25%
2021/07/08	10	59.80	0	0.00	59.70	10	2,047	0.49%
2021/07/07	10	60.20	0	0.00	59.80	10	2,111	0.47%
2021/07/06	2	61.20	1	61.40	60.70	1	2,123	0.05%
2021/06/30	5	60.40	3	61.00	60.50	2	2,192	0.09%
2021/06/29	39	61.24	0	0.00	61.00	39	2,223	1.75%
2021/06/24	0	0.00	1	61.50	61.20	-1	2,242	-0.04%
2021/06/21	1	59.60	0	0.00	59.50	1	2,212	0.05%
2021/06/18	0	0.00	1	59.00	59.90	-1	2,215	-0.05%
2021/06/16	0	0.00	4.2	58.60	58.30	-4.2	2,240	-0.19%
2021/06/11	0	0.00	2	56.70	56.80	-2	2,269	-0.09%
2021/06/09	0	0.00	5	55.80	55.40	-5	2,296	-0.22%
2021/06/08	0	0.00	7	55.17	55.10	-7	2,322	-0.30%
2021/06/07	1	54.20	0	0.00	54.50	1	2,344	0.04%
2021/06/03	7	56.37	3	56.37	56.30	4	2,382	0.17%
2021/06/01	2	56.85	0	0.00	56.70	2	2,412	0.08%
2021/05/31	1	55.70	2	56.75	56.50	-1	2,531	-0.04%
2021/05/27	1	54.10	0	0.00	55.10	1	2,588	0.04%
2021/05/26	4	54.45	0	0.00	54.50	4	2,596	0.15%
2021/05/25	4	54.50	1	55.30	55.20	3	2,608	0.12%
2021/05/24	1	53.50	2	53.70	53.70	-1	2,607	-0.04%
2021/05/21	69.2	51.71	10	52.29	52.40	59.2	2,605	2.27%
2021/05/20	1	51.20	1	51.00	50.40	0	2,601	0.00%
2021/05/19	11	51.68	102	49.70	51.90	-91	2,594	-3.51%	大賣/
2021/05/18	101	47.95	1	45.80	48.10	100	2,595	3.85%	大買/
2021/05/17	7	45.21	2	45.20	44.55	5	2,584	0.19%
2021/05/14	3	51.30	149	49.83	49.50	-146	2,540	-5.75%	大賣/鉅額交易
2021/05/13	7	51.67	8	52.69	50.80	-1	2,494	-0.04%
2021/05/12	8	55.90	510	55.46	55.20	-502	2,437	-20.59%	大賣/鉅額交易
2021/05/11	3.2	61.33	328.1	61.34	61.30	-324.9	2,407	-13.49%	大賣/鉅額交易
2021/05/07	8	68.55	9	68.68	68.80	-1	2,344	-0.04%
2021/05/06	6	67.20	11	67.81	67.90	-5	2,357	-0.21%
2021/05/03	1	65.70	0	0.00	65.20	1	2,493	0.04%
2021/04/29	0	0.00	3	66.77	66.80	-3	2,494	-0.12%
2021/04/28	6	67.80	61	68.39	67.80	-55	2,506	-2.19%
2021/04/27	53	67.48	1	66.70	67.50	52	2,459	2.11%
2021/04/26	0	0.00	1	67.00	67.00	-1	2,471	-0.04%
2021/04/23	1	66.70	11	66.61	67.00	-10	2,476	-0.40%
2021/04/22	1	67.30	0	0.00	66.80	1	2,524	0.04%
2021/04/21	7	67.56	2	67.55	67.90	5	2,556	0.20%
2021/04/20	4	67.23	0	0.00	67.20	4	2,535	0.16%
2021/04/19	5	66.92	3	67.00	67.20	2	2,565	0.08%
2021/04/16	1	66.00	1	65.60	65.90	0	2,547	0.00%
2021/04/15	1	63.40	1	63.10	64.00	0	2,554	0.00%
2021/04/14	4	62.70	8	61.83	62.00	-4	2,567	-0.16%
2021/04/13	9	65.21	0	0.00	64.30	9	2,516	0.36%
2021/04/12	7.1	66.26	3	66.13	66.10	4.1	2,473	0.16%
2021/04/09	0	0.00	1	66.70	66.50	-1	2,482	-0.04%
2021/04/08	3	66.33	5	66.48	66.70	-2	2,468	-0.08%
2021/04/07	3	66.57	16	66.75	66.50	-13	2,456	-0.53%
2021/04/06	10	67.06	83	67.27	66.80	-73	2,449	-2.98%
2021/04/01	0	0.00	65	67.29	66.70	-65	2,460	-2.64%
2021/03/31	3	66.63	2	66.70	66.50	1	2,469	0.04%
2021/03/30	1	67.00	0	0.00	67.00	1	2,504	0.04%
2021/03/29	8	66.85	5	66.90	67.10	3	2,528	0.12%
2021/03/26	4	66.63	0	0.00	66.70	4	2,619	0.15%
2021/03/23	11	66.69	10	66.72	66.70	1	2,720	0.04%
2021/03/22	6	66.90	0	0.00	66.80	6	2,734	0.22%
2021/03/19	1	67.40	1	67.40	67.40	0	2,732	0.00%
2021/03/18	9	67.48	0	0.00	67.40	9	2,752	0.33%
2021/03/17	7	67.87	3	68.00	67.70	4	2,780	0.14%
2021/03/16	3	67.90	0	0.00	68.10	3	2,832	0.11%
2021/03/15	2	67.80	0	0.00	68.10	2	2,841	0.07%
2021/03/12	3	67.93	0	0.00	67.90	3	2,845	0.11%
2021/03/11	0	0.00	1	67.70	68.10	-1	2,887	-0.03%
2021/03/10	2	67.30	0	0.00	67.70	2	2,882	0.07%
2021/03/09	1	66.60	251	66.74	67.00	-250	2,885	-8.66%	大賣/鉅額交易
2021/03/08	4	68.33	0	0.00	67.90	4	2,871	0.14%
2021/03/05	0	0.00	1	67.40	68.60	-1	2,898	-0.03%
2021/03/04	12	69.03	1	68.20	68.20	11	2,914	0.38%
2021/03/03	2	71.10	3	71.10	71.10	-1	2,864	-0.03%
2021/03/02	1	72.20	13	72.19	71.00	-12	2,890	-0.42%
2021/02/26	1	70.50	15	70.91	71.20	-14	2,859	-0.49%
2021/02/25	0	0.00	26	71.14	71.10	-26	2,857	-0.91%
2021/02/24	19	70.27	3	70.60	70.30	16	2,864	0.56%
2021/02/23	25	70.40	4	70.03	70.40	21	2,862	0.73%
2021/02/22	0	0.00	1	71.40	71.20	-1	2,930	-0.03%
2021/02/19	3	71.07	1	70.50	71.20	2	2,941	0.07%
2021/02/18	6	71.12	21	71.24	71.20	-15	2,978	-0.50%
2021/02/17	8	69.08	0	0.00	69.30	8	3,011	0.27%
2021/02/05	2	68.00	5	68.04	68.00	-3	2,993	-0.10%
2021/02/04	2	66.60	3	66.73	66.70	-1	3,002	-0.03%
2021/02/03	2	67.50	3	67.03	67.00	-1	3,045	-0.03%
2021/02/02	9	67.17	0.1	68.10	67.00	8.9	3,048	0.29%
2021/02/01	23	67.13	30	67.71	67.90	-7	3,032	-0.23%
2021/01/29	2.1	70.24	3	69.73	68.80	-0.9	3,112	-0.03%
2021/01/28	1	70.20	4	70.45	70.20	-3	3,078	-0.10%
2021/01/27	18	70.84	118	70.04	71.70	-100	3,027	-3.30%	大賣/
2021/01/26	4	68.38	2	69.40	68.60	2	2,911	0.07%
2021/01/25	13	68.94	82	69.00	69.00	-69	2,864	-2.41%
2021/01/21	1	67.90	0	0.00	67.90	1	2,850	0.04%
2021/01/20	3	68.70	7	68.40	68.50	-4	2,870	-0.14%
2021/01/19	15	68.99	6	69.25	68.80	9	2,868	0.31%
2021/01/18	2	67.50	0	0.00	68.40	2	2,847	0.07%
2021/01/15	31	69.42	7	70.33	68.90	24	2,838	0.85%
2021/01/14	12	69.29	2	70.55	70.90	10	2,786	0.36%
2021/01/13	10	67.70	3	67.83	68.10	7	2,736	0.26%
2021/01/12	5	66.76	5	67.62	66.70	0	2,719	0.00%
2021/01/11	4	68.68	0	0.00	68.90	4	2,692	0.15%
2021/01/08	5	67.06	2	67.30	67.50	3	2,673	0.11%
2021/01/07	2	68.40	6	68.13	68.10	-4	2,656	-0.15%
2021/01/06	10	68.49	0	0.00	68.30	10	2,634	0.38%
2021/01/05	5	68.62	0	0.00	68.60	5	2,611	0.19%
2021/01/04	1	69.50	0	0.00	69.40	1	2,608	0.04%
2020/12/31	5	68.60	3.1	68.61	68.60	1.9	2,582	0.07%
2020/12/30	3	68.47	0	0.00	68.70	3	2,597	0.12%
2020/12/29	1	68.60	6	68.65	68.60	-5	2,624	-0.19%
2020/12/28	12	67.83	20	67.80	67.90	-8	2,615	-0.31%
2020/12/23	0	0.00	2	68.85	69.50	-2	2,559	-0.08%
2020/12/22	9	68.11	51	68.84	67.60	-42	2,576	-1.63%
2020/12/21	5	68.82	310	68.83	68.30	-305	2,515	-12.13%	大賣/鉅額交易
2020/12/18	3	70.53	2	70.60	70.50	1	2,586	0.04%
2020/12/17	2	71.30	0	0.00	71.40	2	2,588	0.08%
2020/12/16	2	71.60	51	71.60	72.00	-49	2,632	-1.86%
2020/12/15	17	71.56	0	0.00	71.60	17	2,710	0.63%
2020/12/14	11	72.72	1	73.20	72.90	10	2,740	0.36%
2020/12/11	9	73.08	6	73.02	72.60	3	2,810	0.11%
2020/12/10	9	75.39	3	76.60	74.60	6	2,880	0.21%
2020/12/09	7	78.00	120	77.99	77.70	-113	2,954	-3.82%	大賣/鉅額交易
2020/12/08	7	77.63	20	78.02	77.90	-13	2,958	-0.44%
2020/12/07	5	78.58	132	77.58	77.30	-127	2,949	-4.31%	大賣/鉅額交易
2020/12/04	1	81.20	1	81.00	81.10	0	2,888	0.00%
2020/12/03	13	81.91	2	82.20	81.80	11	2,879	0.38%
2020/12/02	4	83.10	52	83.46	82.60	-48	2,878	-1.67%
2020/12/01	0	0.00	62	83.00	83.40	-62	2,889	-2.15%
2020/11/30	15	81.30	1	82.50	81.30	14	2,889	0.48%
2020/11/27	29	82.32	54	84.25	83.40	-25	2,869	-0.87%
2020/11/26	14	83.98	104	83.00	84.10	-90	2,840	-3.17%	大賣/
2020/11/25	0	0.00	11	82.08	81.40	-11	2,816	-0.39%
2020/11/24	0	0.00	6	82.12	81.30	-6	2,831	-0.21%
2020/11/23	0	0.00	12	82.11	81.50	-12	2,871	-0.42%
2020/11/20	0	0.00	2	82.50	82.90	-2	2,874	-0.07%
2020/11/19	2	83.75	5	83.00	82.40	-3	2,877	-0.10%
2020/11/18	10	81.61	2	82.20	82.40	8	2,826	0.28%
2020/11/17	5	82.14	2	82.15	81.60	3	2,822	0.11%
2020/11/16	1	82.40	10	80.80	81.80	-9	2,855	-0.32%
2020/11/13	5	78.90	0	0.00	78.70	5	2,823	0.18%
2020/11/12	32	77.70	2	79.70	79.00	30	2,857	1.05%
2020/11/11	1	79.70	3	79.50	79.70	-2	2,871	-0.07%
2020/11/10	50	78.44	6	77.50	78.50	44	2,919	1.51%
2020/11/09	14	78.89	0	0.00	78.50	14	2,982	0.47%
2020/11/06	0	0.00	10	78.95	78.50	-10	3,079	-0.32%
2020/11/05	0	0.00	1	75.70	76.00	-1	3,050	-0.03%
2020/11/04	34	75.63	1	75.60	75.80	33	3,117	1.06%
2020/11/03	30	75.44	11	75.86	74.90	19	3,232	0.59%
2020/11/02	0	0.00	1	74.90	75.20	-1	3,373	-0.03%
2020/10/30	3	76.07	2	73.95	74.10	1	3,595	0.03%
2020/10/29	1	75.60	2	75.85	76.20	-1	3,641	-0.03%
2020/10/28	32	75.57	12	75.93	75.40	20	3,735	0.54%
2020/10/26	9	73.72	0	0.00	72.80	9	3,789	0.24%
2020/10/23	0	0.00	1	73.30	73.30	-1	3,857	-0.03%
2020/10/20	0	0.00	2	71.20	71.60	-2	4,154	-0.05%
2020/10/19	1	71.00	1	70.50	71.00	0	4,236	0.00%
2020/10/16	7	70.69	0	0.00	70.70	7	4,260	0.16%
2020/10/15	1	71.20	0	0.00	70.90	1	4,345	0.02%
2020/10/13	1	71.50	0	0.00	71.70	1	4,480	0.02%
2020/10/12	0	0.00	180	72.00	72.00	-180	4,540	-3.96%	大賣/鉅額交易
2020/10/07	1	72.80	11	72.96	72.90	-10	4,600	-0.22%
2020/10/06	13	72.32	1	73.80	71.70	12	4,641	0.26%
2020/09/29	7	71.07	3	71.27	71.00	4	4,900	0.08%
2020/09/28	2	72.25	1	72.80	72.00	1	4,991	0.02%
2020/09/25	2	72.00	0	0.00	72.40	2	5,108	0.04%
2020/09/24	10	75.84	7	75.74	74.60	3	5,324	0.06%
2020/09/23	12	79.47	135	79.54	77.30	-123	5,685	-2.16%	大賣/鉅額交易
2020/09/22	6	77.97	68	78.28	78.30	-62	5,668	-1.09%
2020/09/21	8	78.23	66	78.50	78.30	-58	5,672	-1.02%
2020/09/18	11	77.45	69	78.39	77.00	-58	5,673	-1.02%
2020/09/17	6	78.10	9	78.01	78.10	-3	5,617	-0.05%
2020/09/16	15	77.86	59	77.96	78.00	-44	5,632	-0.78%
2020/09/15	16	76.70	163	76.99	77.10	-147	5,684	-2.59%	大賣/鉅額交易
2020/09/14	1	75.00	13	72.30	74.20	-12	5,814	-0.21%
2020/09/11	10	71.00	3	70.80	71.00	7	5,733	0.12%
2020/09/07	4	71.33	20	72.10	70.70	-16	6,139	-0.26%
2020/09/04	22	71.54	1	71.30	71.70	21	6,164	0.34%
2020/09/03	0	0.00	4	72.38	71.10	-4	6,194	-0.06%
2020/09/02	7	71.14	1	71.40	70.80	6	6,193	0.10%
2020/09/01	1	70.70	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	72.30	72.30	-1	6,318	-0.02%
2020/08/28	3	70.80	0	0.00	70.80	3	6,344	0.05%
2020/08/26	4	71.10	3	72.10	71.10	1	6,367	0.02%
2020/08/25	4	72.08	4	72.63	72.10	0	6,399	0.00%
2020/08/24	4	72.60	6	72.40	72.60	-2	6,414	-0.03%
2020/08/21	1	72.00	0	0.00	72.40	1	6,432	0.02%
2020/08/20	5	70.12	11	72.25	70.50	-6	6,500	-0.09%
2020/08/19	4	74.15	1	74.00	73.50	3	6,602	0.05%
2020/08/18	2	75.25	0	0.00	75.20	2	6,665	0.03%
2020/08/17	17	75.88	31.6	75.69	76.20	-14.6	6,804	-0.22%
2020/08/14	3	76.20	34	75.40	76.90	-31	7,144	-0.43%
2020/08/13	1	73.70	0	0.00	73.70	1	7,234	0.01%
2020/08/12	13	73.28	14	75.13	73.20	-1	7,304	-0.01%
2020/08/11	0	0.00	3	75.83	75.80	-3	7,256	-0.04%
2020/08/10	8	76.00	0	0.00	74.40	8	7,261	0.11%
2020/08/07	16	77.38	6	76.87	76.30	10	7,369	0.14%
2020/08/06	18	80.19	35	81.44	79.60	-17	7,356	-0.23%
2020/08/05	21	81.49	30	81.74	83.10	-9	7,623	-0.12%
2020/08/04	26	75.20	13	76.33	75.80	13	7,502	0.17%
2020/08/03	91	74.77	22	74.47	73.70	69	7,519	0.92%
2020/07/31	92	80.29	2	80.60	80.40	90	7,730	1.16%
2020/07/30	341	79.85	3	80.30	79.60	338	8,002	4.22%	大買/鉅額交易
2020/07/29	413	80.67	189	80.42	80.10	224	8,006	2.80%	大買/大賣/鉅額交易
2020/07/28	104	80.53	2	81.10	82.00	102	8,007	1.27%	大買/鉅額交易
2020/07/27	131	80.62	15	81.02	80.00	116	7,992	1.45%	大買/鉅額交易
2020/07/24	11	82.10	8.3	82.61	80.80	2.7	8,093	0.03%
2020/07/23	13	82.74	7	82.13	83.10	6	8,153	0.07%
2020/07/22	9	82.24	12	82.02	82.40	-3	8,100	-0.04%
2020/07/21	9	81.66	8	81.53	81.80	1	8,102	0.01%
2020/07/20	3	78.50	5	78.14	80.20	-2	8,192	-0.02%
2020/07/17	6	81.48	2	80.35	78.90	4	8,302	0.05%
2020/07/16	1	79.60	10	80.08	79.60	-9	8,376	-0.11%
2020/07/15	0	0.00	11	79.06	78.00	-11	8,442	-0.13%
2020/07/14	1	78.70	11	77.45	78.70	-10	8,504	-0.12%
2020/07/13	3	78.33	0	0.00	77.70	3	8,523	0.04%
2020/07/10	10	78.48	0	0.00	77.70	10	8,572	0.12%
2020/07/09	14	83.69	26	82.02	81.10	-12	8,601	-0.14%
2020/07/08	29	80.90	16	80.29	81.60	13	8,613	0.15%
2020/07/07	15	80.00	123	79.40	79.80	-108	8,630	-1.25%	大賣/鉅額交易
2020/07/06	13	79.12	30	79.95	78.90	-17	8,763	-0.19%
2020/07/03	38	79.28	36	80.10	78.00	2	8,994	0.02%
2020/07/02	177	78.03	29	76.47	79.40	148	8,939	1.66%	大買/鉅額交易
2020/07/01	3	71.87	105	72.04	72.20	-102	8,738	-1.17%	大賣/鉅額交易
2020/06/30	5	68.84	1	69.20	69.10	4	8,712	0.05%
2020/06/29	20	69.51	96	69.14	69.10	-76	8,739	-0.87%
2020/06/24	0	0.00	13	70.76	70.80	-13	8,718	-0.15%
2020/06/23	6	72.05	8	70.99	70.60	-2	8,835	-0.02%
2020/06/22	35	73.53	45	72.41	72.30	-10	8,839	-0.11%
2020/06/19	22	72.79	255	72.91	73.60	-233	8,860	-2.63%	大賣/鉅額交易
2020/06/18	1	69.30	19	69.77	69.40	-18	8,725	-0.21%
2020/06/17	39	69.41	15	69.33	69.00	24	8,838	0.27%
2020/06/16	17	69.78	114	69.80	70.60	-97	8,860	-1.09%	大賣/
2020/06/15	7	67.76	2	67.80	67.30	5	8,868	0.06%
2020/06/12	6	64.72	5	66.62	67.60	1	9,014	0.01%
2020/06/11	1	66.10	1	67.30	65.20	0	9,095	0.00%
2020/06/10	9	66.20	2	66.65	67.00	7	9,153	0.08%
2020/06/09	1	67.20	65	66.23	66.20	-64	9,234	-0.69%
2020/06/08	4	67.23	2	67.15	67.00	2	9,341	0.02%
2020/06/05	15	67.06	53.3	68.26	67.30	-38.3	9,400	-0.41%
2020/06/04	5	70.00	1	69.80	69.80	4	9,466	0.04%
2020/06/03	5	69.30	3	70.00	70.20	2	9,620	0.02%
2020/06/02	6	69.92	6	70.18	69.00	0	9,744	0.00%
2020/06/01	4	69.60	0	0.00	69.60	4	9,816	0.04%
2020/05/29	3	68.40	0	0.00	68.70	3	9,858	0.03%
2020/05/28	19	67.69	4	67.95	68.10	15	10,032	0.15%
2020/05/27	15	67.92	1	67.80	68.10	14	10,091	0.14%
2020/05/26	30	69.37	18	69.49	68.20	12	10,310	0.12%
2020/05/25	110	70.86	49	70.26	72.50	61	10,445	0.58%	大買/
2020/05/22	19	71.66	32	70.92	69.70	-13	10,475	-0.12%
2020/05/21	69	69.80	493	70.92	71.50	-424	10,464	-4.05%	大賣/鉅額交易
2020/05/20	115	63.53	50	64.09	65.00	65	10,220	0.64%	大買/
2020/05/19	20	62.52	118	62.59	62.90	-98	10,586	-0.93%	大賣/
2020/05/18	8	60.80	6	60.88	60.80	2	10,586	0.02%
2020/05/15	2.3	61.42	2	60.80	60.80	0.3	10,820	0.00%
2020/05/14	12	62.05	16	63.07	60.60	-4	11,202	-0.04%
2020/05/13	21	62.12	0	0.00	61.90	21	11,770	0.18%
2020/05/12	560	62.65	87	63.14	62.10	473	12,247	3.86%	大買/鉅額交易
2020/05/11	55	59.90	10	60.09	61.40	45	12,047	0.37%
2020/05/08	21	60.43	36	59.96	60.20	-15	12,006	-0.12%
2020/05/07	269	60.87	61.2	61.04	60.10	207.8	12,034	1.73%	大買/鉅額交易
2020/05/06	9	58.32	71	58.56	58.60	-62	11,835	-0.52%
2020/05/05	11	56.63	0	0.00	55.60	11	11,633	0.09%
2020/05/04	25	55.97	130	56.00	55.10	-105	11,850	-0.89%	大賣/鉅額交易
2020/04/30	241	56.09	2	56.40	56.30	239	11,923	2.00%	大買/鉅額交易
2020/04/29	10	57.62	164.6	57.19	56.30	-154.6	12,041	-1.28%	大賣/鉅額交易
2020/04/28	68	56.55	15	55.84	57.20	53	12,202	0.43%
2020/04/27	0	0.00	3	54.40	54.00	-3	12,135	-0.02%
2020/04/24	7	54.29	2	54.40	54.00	5	12,214	0.04%
2020/04/23	10	56.34	310	55.22	54.60	-300	12,367	-2.43%	大賣/鉅額交易
2020/04/22	25	54.69	12	55.03	55.90	13	12,442	0.10%
2020/04/21	22	54.58	18	54.51	54.00	4	12,394	0.03%
2020/04/20	7	53.56	19	53.28	53.40	-12	12,231	-0.10%
2020/04/17	157	53.43	110	52.25	52.00	47	12,138	0.39%	大買/大賣/
2020/04/16	10	52.96	115	52.82	53.40	-105	12,063	-0.87%	大賣/鉅額交易
2020/04/15	0	0.00	2	53.50	53.00	-2	12,025	-0.02%
2020/04/14	13	53.92	18.2	53.82	54.00	-5.2	11,926	-0.04%
2020/04/13	19	53.69	20	53.73	53.10	-1	11,862	-0.01%
2020/04/10	3	52.60	20	52.47	52.50	-17	11,721	-0.15%
2020/04/09	101	52.44	26	53.48	52.80	75	11,677	0.64%	大買/
2020/04/08	16	50.67	29	50.59	51.80	-13	11,479	-0.11%
2020/04/07	21	47.40	3	46.50	48.40	18	11,116	0.16%
2020/04/06	206	44.11	9	44.20	44.00	197	10,970	1.80%	大買/鉅額交易
2020/04/01	206	45.70	2	45.75	45.50	204	10,811	1.89%	大買/鉅額交易
2020/03/31	101	47.10	157	46.82	47.10	-56	10,793	-0.52%	大買/大賣/
2020/03/30	0	0.00	3	47.18	48.70	-3	10,818	-0.03%
2020/03/27	206	49.08	8	50.16	48.40	198	10,907	1.82%	大買/鉅額交易
2020/03/26	6	51.85	6	50.88	51.80	0	10,903	0.00%
2020/03/25	47	52.80	50	52.01	51.40	-3	10,937	-0.03%
2020/03/24	7	52.29	14	52.85	52.50	-7	10,937	-0.06%
2020/03/23	11	52.18	28	50.88	51.00	-17	10,976	-0.15%
2020/03/20	550	51.82	508	51.89	51.40	42	10,835	0.39%	大買/大賣/
2020/03/19	19	48.41	24	48.69	47.20	-5	10,721	-0.05%
2020/03/18	42	51.91	41	51.59	50.50	1	10,591	0.01%
2020/03/17	10	47.94	22	48.96	49.15	-12	10,397	-0.12%
2020/03/16	5	48.49	58	48.37	46.55	-53	10,242	-0.52%
2020/03/13	3	48.22	8	49.18	49.45	-5	10,142	-0.05%
2020/03/12	24	51.73	11	51.42	50.00	13	10,088	0.13%
2020/03/11	47	55.08	41	55.41	54.20	6	9,966	0.06%
2020/03/10	37	53.62	43	54.17	55.20	-6	9,869	-0.06%
2020/03/09	9	56.51	37	58.02	55.00	-28	9,664	-0.29%
2020/03/06	105	57.51	10	57.40	57.60	95	9,457	1.00%	大買/
2020/03/05	64	57.37	58	56.94	56.90	6	9,328	0.06%
2020/03/04	14	57.43	193	56.57	56.70	-179	9,246	-1.94%	大賣/鉅額交易
2020/03/03	161	57.63	164	57.99	57.90	-3	9,238	-0.03%	大買/大賣/
2020/03/02	43	56.31	49	55.91	56.00	-6	9,054	-0.07%
2020/02/27	150	57.31	101	56.75	55.40	49	8,973	0.55%	大買/大賣/
2020/02/26	229	57.60	176	57.66	57.10	53	8,663	0.61%	大買/大賣/
2020/02/25	22	56.25	29	55.98	55.90	-7	8,348	-0.08%
2020/02/24	83	56.30	83	56.00	55.70	0	8,210	0.00%
2020/02/21	74	55.55	63	55.47	55.50	11	8,069	0.14%
2020/02/20	386	55.40	361	55.90	55.50	25	7,975	0.31%	大買/大賣/
2020/02/19	49	57.50	53	57.83	58.20	-4	7,523	-0.05%
2020/02/18	61	58.43	64	57.98	57.20	-3	7,427	-0.04%
2020/02/17	82	60.68	48	60.82	59.70	34	7,168	0.47%
2020/02/14	194	58.84	188.1	58.47	60.30	5.9	6,726	0.09%	大買/大賣/
2020/02/13	212	55.42	98	54.94	54.90	114	6,002	1.90%	大買/鉅額交易
2020/02/12	70	52.61	66	52.77	52.40	4	5,496	0.07%
2020/02/11	5	51.84	3	51.80	52.00	2	5,386	0.04%
2020/02/10	16	52.53	6	52.18	51.30	10	5,538	0.18%
2020/02/07	26	52.13	8	52.08	52.00	18	5,440	0.33%
2020/02/06	40	53.27	45	52.87	53.60	-5	5,321	-0.09%
2020/02/05	11	52.87	26	53.39	52.60	-15	5,214	-0.29%
2020/02/04	66	51.78	63	51.72	51.70	3	4,944	0.06%
2020/02/03	27	52.38	37	52.97	52.70	-10	4,849	-0.21%
2020/01/31	30	52.60	40.1	52.68	53.30	-10.1	4,686	-0.22%
2020/01/30	4	49.95	68.1	49.56	49.80	-64.1	4,367	-1.47%
2020/01/20	10	50.96	38	51.01	51.00	-28	4,231	-0.66%
2020/01/17	27	50.22	38	50.39	50.30	-11	4,153	-0.26%
2020/01/16	49	49.04	30	49.02	49.20	19	3,998	0.48%
2020/01/15	11	47.33	7	47.31	47.20	4	3,778	0.11%
2020/01/14	3	46.63	3	46.93	46.60	0	3,766	0.00%
2020/01/13	6	46.12	0	0.00	46.65	6	3,761	0.16%
2020/01/10	5	45.28	0	0.00	45.40	5	3,835	0.13%
2020/01/09	1	44.95	0	0.00	45.30	1	3,831	0.03%
2020/01/08	2	44.60	0	0.00	44.20	2	3,898	0.05%
2020/01/07	0	0.00	20	44.85	44.70	-20	3,949	-0.51%
2020/01/03	10	46.72	0	0.00	46.30	10	4,085	0.24%
2020/01/02	2	46.55	2	47.15	47.25	0	4,108	0.00%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/30	4	46.15	4	46.10	46.05	0	4,311	0.00%
2019/12/27	1	46.75	2	46.83	46.85	-1	4,271	-0.02%
2019/12/26	3	46.60	1	46.50	46.05	2	4,260	0.05%
2019/12/25	23	48.07	30	47.52	47.20	-7	4,222	-0.17%
2019/12/24	8	47.13	29	47.21	47.70	-21	4,240	-0.50%
2019/12/23	73.1	47.08	35	47.10	47.60	38.1	4,127	0.92%
2019/12/20	1	45.50	14	46.23	46.00	-13	3,987	-0.33%
2019/12/19	34	46.33	12	45.70	46.50	22	3,933	0.56%
2019/12/18	31	45.19	33	45.03	45.10	-2	3,831	-0.05%
2019/12/17	1	44.20	6	43.90	44.10	-5	3,703	-0.14%
2019/12/16	16	43.86	9	43.57	44.00	7	3,732	0.19%
2019/12/13	6	43.85	6	43.92	43.70	0	3,946	0.00%
2019/12/12	0	0.00	3	43.28	43.45	-3	3,953	-0.08%
2019/12/11	0	0.00	8	42.61	42.65	-8	4,085	-0.20%
2019/12/10	0	0.00	6	42.77	42.55	-6	4,116	-0.15%
2019/12/09	20	42.59	5	42.59	42.60	15	4,163	0.36%
2019/12/06	0	0.00	15	43.83	44.05	-15	4,135	-0.36%
2019/12/05	2	43.28	1	43.50	43.55	1	4,414	0.02%
2019/12/04	8	42.87	0	0.00	43.00	8	4,464	0.18%
2019/12/03	0	0.00	1	42.90	42.90	-1	4,563	-0.02%
2019/12/02	3	43.45	52	42.79	42.65	-49	4,603	-1.06%
2019/11/29	55	44.64	10	44.08	43.75	45	4,658	0.97%
2019/11/28	44	44.24	52	44.71	44.80	-8	4,686	-0.17%
2019/11/27	0	0.00	9	43.68	43.95	-9	4,687	-0.19%
2019/11/26	2	43.15	0	0.00	43.60	2	4,722	0.04%
2019/11/25	9	43.04	0	0.00	42.95	9	4,789	0.19%
2019/11/22	6	42.70	1	42.90	42.70	5	4,867	0.10%
2019/11/21	4	42.93	1	42.80	43.20	3	4,990	0.06%
2019/11/20	7	43.15	23	43.35	43.15	-16	5,080	-0.31%
2019/11/19	23	43.77	10	43.58	43.60	13	5,197	0.25%
2019/11/18	6	44.23	10	43.76	44.30	-4	5,226	-0.08%
2019/11/15	16	42.42	3	43.15	43.00	13	5,233	0.25%
2019/11/14	6	41.96	3	41.65	41.65	3	5,387	0.06%
2019/11/13	2	42.85	12	42.98	42.70	-10	5,441	-0.18%
2019/11/12	12	42.70	7	43.00	43.20	5	5,495	0.09%
2019/11/11	21	42.65	27	42.73	42.10	-6	5,660	-0.11%
2019/11/08	6	43.98	6	43.97	43.85	0	5,702	0.00%
2019/11/07	15	44.01	29	44.09	44.45	-14	5,784	-0.24%
2019/11/06	3	42.60	2	43.00	42.50	1	5,882	0.02%
2019/11/05	5	42.28	10	42.25	42.25	-5	6,001	-0.08%
2019/11/04	4	42.83	0	0.00	42.55	4	6,228	0.06%
2019/10/31	62	43.41	2	43.35	43.25	60	6,445	0.93%
2019/10/30	13	43.03	5	43.00	43.15	8	6,554	0.12%
2019/10/29	1	42.40	2	43.05	42.25	-1	6,586	-0.02%
2019/10/28	1	42.70	6	42.30	42.30	-5	6,674	-0.07%
2019/10/25	1	43.00	7	42.80	42.65	-6	6,713	-0.09%
2019/10/24	15	43.20	3	43.37	43.40	12	6,710	0.18%
2019/10/23	32	43.11	2	42.40	42.50	30	6,712	0.45%
2019/10/22	2	43.08	73	43.29	42.75	-71	6,735	-1.05%
2019/10/21	3	42.23	4	42.74	42.55	-1	6,731	-0.01%
2019/10/18	10	42.82	14	42.65	42.85	-4	6,792	-0.06%
2019/10/17	1	41.50	5	41.50	41.50	-4	6,731	-0.06%
2019/10/16	0	0.00	38	41.26	41.80	-38	6,818	-0.56%
2019/10/15	37	40.78	4	40.73	40.60	33	6,821	0.48%
2019/10/14	10	38.98	3	39.17	39.30	7	6,860	0.10%
2019/10/09	21	38.51	36	38.69	38.85	-15	6,895	-0.22%
2019/10/08	15	41.35	2	41.75	41.05	13	6,871	0.19%
2019/10/07	0	0.00	10	41.99	42.30	-10	6,886	-0.15%
2019/10/04	15	40.73	21	40.38	40.30	-6	6,848	-0.09%
2019/10/03	2	41.95	1	42.10	41.95	1	6,802	0.01%
2019/10/02	1	42.30	1	42.15	42.40	0	6,962	0.00%
2019/10/01	3	42.52	2	42.65	42.20	1	6,981	0.01%
2019/09/27	15	42.17	4	42.26	42.05	11	6,999	0.16%
2019/09/26	1	43.90	6	43.70	43.85	-5	7,086	-0.07%
2019/09/25	3	43.77	0	0.00	43.60	3	7,157	0.04%
2019/09/24	7	44.11	10	44.25	43.80	-3	7,262	-0.04%
2019/09/23	3	44.42	21	44.25	44.30	-18	7,290	-0.25%
2019/09/20	10	43.81	1	43.85	43.85	9	7,379	0.12%
2019/09/19	7	43.62	8	43.64	43.60	-1	7,393	-0.01%
2019/09/18	36	43.54	11	44.01	43.40	25	7,383	0.34%
2019/09/17	15	45.40	73	45.37	45.20	-58	7,202	-0.81%
2019/09/16	15	45.23	1	45.10	44.85	14	7,215	0.19%
2019/09/12	5	47.05	1	47.35	46.70	4	7,126	0.06%
2019/09/11	2	47.25	1	47.35	47.15	1	7,212	0.01%
2019/09/10	7	46.77	0	0.00	46.85	7	7,338	0.10%
2019/09/09	118	47.11	124	47.02	46.70	-6	7,411	-0.08%	大買/大賣/
2019/09/06	23	51.44	10	51.50	51.50	13	7,243	0.18%
2019/09/05	9	51.53	23	51.05	51.40	-14	7,472	-0.19%
2019/09/04	16	50.83	5	51.10	51.00	11	7,480	0.15%
2019/09/03	23	50.51	24	50.54	50.50	-1	7,592	-0.01%
2019/09/02	40	51.50	17	50.95	51.70	23	7,645	0.30%
2019/08/30	19	50.55	4	50.98	50.30	15	7,796	0.19%
2019/08/29	3	50.87	4	50.83	50.80	-1	7,929	-0.01%
2019/08/28	20	50.56	2	50.60	50.60	18	7,921	0.23%
2019/08/27	8	51.58	22	51.64	51.00	-14	7,869	-0.18%
2019/08/26	7	51.61	60	52.17	51.30	-53	7,858	-0.67%
2019/08/23	42	53.90	29	53.70	53.60	13	7,771	0.17%
2019/08/22	48	54.38	65	54.26	54.90	-17	7,731	-0.22%
2019/08/21	19	54.93	1	54.10	54.20	18	7,650	0.24%
2019/08/20	25	55.30	24	55.14	55.00	1	7,684	0.01%
2019/08/19	120	55.41	132	55.27	55.20	-12	7,690	-0.16%	大買/大賣/
2019/08/16	22	53.40	8	53.30	53.20	14	7,605	0.18%
2019/08/15	37	54.03	10	54.20	53.90	27	7,544	0.36%
2019/08/14	67	55.39	24	55.12	54.60	43	7,517	0.57%
2019/08/13	1	54.60	90	53.82	53.10	-89	7,466	-1.19%
2019/08/12	32	54.63	11	54.47	54.40	21	7,543	0.28%
2019/08/08	15	55.50	19	55.83	56.50	-4	7,500	-0.05%
2019/08/07	8	54.15	5	52.80	52.80	3	7,291	0.04%
2019/08/06	126	53.10	146	52.33	53.80	-20	7,271	-0.28%	大買/大賣/
2019/08/05	4	52.25	12	51.84	50.70	-8	7,113	-0.11%
2019/08/02	6	53.10	15	53.59	52.70	-9	7,225	-0.12%
2019/08/01	18	52.26	2	53.15	53.00	16	7,491	0.21%
2019/07/30	130	50.97	69	50.99	51.50	61	7,891	0.77%	大買/
2019/07/29	121	50.07	82	49.65	50.50	39	7,944	0.49%	大買/
2019/07/26	81	49.62	11	49.55	49.60	70	8,083	0.87%
2019/07/25	171	49.91	12	49.70	49.85	159	8,164	1.95%	大買/鉅額交易
2019/07/24	226	49.51	3	49.80	49.40	223	8,324	2.68%	大買/鉅額交易
2019/07/23	291	49.96	25	50.36	49.80	266	8,400	3.17%	大買/鉅額交易
2019/07/22	324	50.73	9	49.62	50.70	315	8,389	3.75%	大買/鉅額交易
2019/07/19	147	49.35	135	49.37	49.50	12	8,400	0.14%	大買/大賣/
2019/07/18	15	49.00	419	49.15	49.00	-404	8,547	-4.73%	大賣/鉅額交易
2019/07/17	7	50.06	5	49.95	50.10	2	8,531	0.02%
2019/07/16	9	50.70	41	51.09	50.70	-32	8,540	-0.37%
2019/07/15	126	52.14	2	52.00	51.90	124	8,616	1.44%	大買/鉅額交易
2019/07/12	31	51.34	6	51.15	51.50	25	8,738	0.29%
2019/07/11	19	50.41	219	49.89	50.70	-200	8,819	-2.27%	大賣/鉅額交易
2019/07/10	21	51.17	1	50.80	50.20	20	9,016	0.22%
2019/07/09	3	49.98	392	50.07	49.85	-389	9,495	-4.10%	大賣/鉅額交易
2019/07/08	7	50.14	275	50.02	50.60	-268	10,127	-2.65%	大賣/鉅額交易
2019/07/05	0	0.00	6	52.02	51.70	-6	10,138	-0.06%
2019/07/04	36	52.37	0	0.00	52.10	36	10,181	0.35%
2019/07/03	32	52.47	4	52.40	51.70	28	10,261	0.27%
2019/07/02	11	54.97	6	54.70	54.30	5	10,153	0.05%
2019/07/01	38	55.04	16	55.47	55.50	22	10,229	0.22%
2019/06/28	12	54.51	14	53.98	54.60	-2	10,178	-0.02%
2019/06/27	16	54.03	27	54.91	53.70	-11	10,264	-0.11%
2019/06/26	14	53.92	14	54.24	54.00	0	10,310	0.00%
2019/06/25	17	53.88	41	53.84	54.10	-24	10,371	-0.23%
2019/06/24	30	54.08	7	54.14	54.30	23	10,411	0.22%
2019/06/21	19	53.26	56	53.58	53.10	-37	10,404	-0.36%
2019/06/20	113	54.23	14	54.26	54.30	99	10,366	0.96%	大買/
2019/06/19	338	53.57	98	53.72	53.40	240	10,343	2.32%	大買/鉅額交易
2019/06/18	24	51.68	256	51.99	53.40	-232	10,289	-2.25%	大賣/鉅額交易
2019/06/17	38	53.67	24	54.80	52.70	14	10,162	0.14%
2019/06/14	13	55.48	47	55.16	55.00	-34	10,109	-0.34%
2019/06/13	65	54.83	125	55.66	54.90	-60	10,050	-0.60%	大賣/
2019/06/12	241	53.99	16	53.10	54.00	225	9,826	2.29%	大買/鉅額交易
2019/06/11	47	53.74	38	53.39	53.10	9	9,808	0.09%
2019/06/10	104	52.69	2	52.75	52.60	102	9,740	1.05%	大買/鉅額交易
2019/06/06	4	51.90	23	52.34	52.70	-19	9,728	-0.20%
2019/06/05	34	51.32	71	49.58	51.70	-37	9,543	-0.39%
2019/06/04	20	48.40	19	47.41	48.40	1	9,438	0.01%
2019/06/03	24	47.35	60	47.26	47.35	-36	9,508	-0.38%
2019/05/31	6	48.18	5	48.16	48.20	1	9,800	0.01%
2019/05/30	0	0.00	8	47.61	47.45	-8	9,783	-0.08%
2019/05/29	25	47.65	1	47.50	47.50	24	9,802	0.24%
2019/05/28	11	46.51	7	46.89	47.30	4	9,865	0.04%
2019/05/27	57	45.37	8	44.92	45.60	49	9,886	0.50%
2019/05/24	30	46.56	1	46.10	45.95	29	9,851	0.29%
2019/05/23	50	46.33	5	48.16	46.25	45	9,818	0.46%
2019/05/22	6	49.23	3	48.93	48.95	3	9,878	0.03%
2019/05/21	16	49.76	7	49.65	49.75	9	9,976	0.09%
2019/05/20	4	49.23	11	48.84	48.75	-7	10,042	-0.07%
2019/05/17	321	50.28	32	50.60	49.55	289	9,982	2.90%	大買/鉅額交易
2019/05/16	53	52.71	73	52.77	51.70	-20	9,904	-0.20%
2019/05/15	24	51.85	0	51.50	51.60	24	9,874	0.24%
2019/05/14	19	48.88	21	49.59	50.80	-2	9,929	-0.02%
2019/05/13	168	49.94	17	49.84	50.00	151	10,008	1.51%	大買/鉅額交易
2019/05/10	9	49.96	4	50.83	50.00	5	10,404	0.05%
2019/05/09	80	51.21	27	52.25	50.50	53	10,496	0.50%
2019/05/08	6	53.25	11	54.05	55.00	-5	10,425	-0.05%
2019/05/07	268	51.81	13	51.27	53.70	255	10,216	2.50%	大買/鉅額交易
2019/05/06	10	50.70	8	51.25	50.00	2	10,111	0.02%
2019/05/03	160	51.92	7	51.34	51.70	153	10,062	1.52%	大買/鉅額交易
2019/05/02	31	50.75	22	50.46	50.70	9	10,037	0.09%
2019/04/30	863	50.24	22	50.67	51.20	841	10,095	8.33%	大買/鉅額交易
2019/04/29	5	49.64	12	49.67	49.25	-7	10,047	-0.07%
2019/04/26	6	48.67	1	49.20	48.50	5	10,085	0.05%
2019/04/25	1	48.50	1	49.50	49.10	0	10,291	0.00%
2019/04/24	143	49.26	0	0.00	49.00	143	10,513	1.36%	大買/鉅額交易
2019/04/23	8	50.44	10	50.62	50.70	-2	10,808	-0.02%
2019/04/22	37	49.99	4	50.15	49.70	33	11,100	0.30%
2019/04/19	12	50.27	12	51.24	50.40	0	11,010	0.00%
2019/04/18	436	50.85	302	50.88	50.00	134	10,844	1.24%	大買/大賣/鉅額交易
2019/04/17	1	51.30	80	51.54	52.00	-79	10,676	-0.74%
2019/04/16	15	50.99	53	51.32	50.70	-38	10,536	-0.36%
2019/04/15	17	49.84	46	49.63	51.00	-29	10,281	-0.28%
2019/04/12	255	48.36	212	48.43	46.45	43	9,716	0.44%	大買/大賣/
2019/04/11	4	46.40	25.6	46.56	46.95	-21.6	9,029	-0.24%
2019/04/10	2	45.38	15	45.90	45.75	-13	8,884	-0.15%
2019/04/09	8	45.66	23	46.08	45.45	-15	8,873	-0.17%
2019/04/08	7	45.40	0	0.00	45.10	7	8,766	0.08%
2019/04/03	22	44.92	16	45.03	44.70	6	8,714	0.07%
2019/04/02	0	0.00	1	43.90	43.85	-1	8,645	-0.01%
2019/04/01	241	44.73	3	44.80	44.00	238	8,611	2.76%	大買/鉅額交易
2019/03/29	3	43.82	20	44.06	43.85	-17	8,466	-0.20%
2019/03/28	15	42.57	22	42.36	41.80	-7	8,339	-0.08%
2019/03/27	2	41.75	1	41.80	42.15	1	8,292	0.01%
2019/03/26	0	0.00	1	41.65	41.40	-1	8,246	-0.01%
2019/03/25	1	40.10	1	40.55	40.80	0	8,317	0.00%
2019/03/22	5	41.68	21	41.88	41.20	-16	8,334	-0.19%
2019/03/21	46	42.03	0	0.00	42.00	46	8,383	0.55%
2019/03/20	7	41.24	10	41.20	41.10	-3	8,350	-0.04%
2019/03/19	8	41.60	5	40.76	41.60	3	8,334	0.04%
2019/03/18	6	40.62	6	40.63	40.40	0	8,292	0.00%
2019/03/15	6	41.62	10	41.50	41.15	-4	8,266	-0.05%
2019/03/14	3	41.22	3	41.35	41.90	0	8,256	0.00%
2019/03/13	8	40.83	3	40.82	40.80	5	8,263	0.06%
2019/03/12	34	41.25	1	41.60	40.45	33	8,221	0.40%
2019/03/11	2	41.35	58	41.45	41.35	-56	8,174	-0.68%
2019/03/08	6	41.59	6	42.05	41.45	0	8,280	0.00%
2019/03/07	7	43.09	11	42.99	42.65	-4	8,253	-0.05%
2019/03/06	43.3	45.09	48	45.03	43.70	-4.7	8,223	-0.06%
2019/03/05	1	43.95	0	0.00	44.25	1	8,029	0.01%
2019/03/04	13	43.98	1	44.40	44.40	12	8,107	0.15%
2019/02/27	1	43.10	6	43.22	44.30	-5	8,141	-0.06%
2019/02/26	6	43.65	5	43.95	43.60	1	8,098	0.01%
2019/02/25	5	44.09	1	44.20	44.45	4	8,177	0.05%
2019/02/22	7	43.54	29	43.57	43.40	-22	8,166	-0.27%
2019/02/21	14	45.78	2	46.05	44.40	12	8,278	0.14%
2019/02/20	18	43.80	32	43.99	45.00	-14	8,215	-0.17%
2019/02/19	33	44.95	34	44.27	44.20	-1	8,137	-0.01%
2019/02/18	27	44.04	2	45.00	44.15	25	8,149	0.31%
2019/02/15	8	44.26	8	44.63	44.30	0	8,216	0.00%
2019/02/14	16	45.72	0	0.00	45.10	16	8,225	0.19%
2019/02/13	22	45.93	14	45.94	45.25	8	8,184	0.10%
2019/02/12	26	47.01	29	47.29	46.95	-3	8,142	-0.04%
2019/02/11	242	47.17	269	45.99	48.05	-27	8,166	-0.33%	大買/大賣/
2019/01/30	7	41.91	52	42.09	43.70	-45	7,777	-0.58%
2019/01/29	22	41.11	26	41.20	40.65	-4	7,542	-0.05%
2019/01/28	11	41.96	15	41.81	41.10	-4	7,297	-0.05%
2019/01/25	60	41.09	4	41.63	40.80	56	7,166	0.78%
2019/01/24	36	41.05	7	41.01	41.25	29	7,083	0.41%
2019/01/23	20	40.03	5	40.36	41.00	15	6,996	0.21%
2019/01/22	50	39.74	87	40.10	39.65	-37	6,839	-0.54%
2019/01/21	5	40.48	7	41.37	40.30	-2	6,699	-0.03%
2019/01/18	25	40.88	23	40.85	41.35	2	6,564	0.03%
2019/01/17	15	41.60	56	42.06	40.55	-41	6,416	-0.64%
2019/01/16	266	40.84	25	40.48	41.15	241	6,188	3.89%	大買/鉅額交易
2019/01/15	62	38.57	112.5	38.64	39.60	-50.5	5,890	-0.86%	大賣/
2019/01/14	565	36.49	73	36.88	38.20	492	5,445	9.04%	大買/鉅額交易
2019/01/11	4	35.11	50	34.80	34.80	-46	5,098	-0.90%
2019/01/08	10	35.20	65	35.18	35.50	-55	5,156	-1.07%
2019/01/07	49	35.15	18	35.48	35.05	31	5,120	0.61%
2019/01/04	7	34.90	38	34.15	34.90	-31	5,160	-0.60%
2019/01/02	37	34.78	20	35.04	34.40	17	5,265	0.32%
2018/12/28	2	33.75	28	33.88	34.55	-26	5,266	-0.49%
2018/12/27	10	33.40	20	33.15	33.20	-10	5,340	-0.19%
2018/12/26	0	0.00	29	32.87	32.65	-29	5,456	-0.53%
2018/12/25	43	33.44	4	32.83	33.20	39	5,582	0.70%
2018/12/24	0	0.00	32	34.40	34.55	-32	5,528	-0.58%
2018/12/22	5	35.04	3	35.00	34.85	2	5,669	0.04%
2018/12/21	32	35.36	19	35.58	35.50	13	5,693	0.23%
2018/12/20	12	35.52	2	35.80	35.70	10	5,646	0.18%
2018/12/19	2	35.25	15	35.38	35.20	-13	5,620	-0.23%
2018/12/18	32	35.60	27	35.78	35.25	5	5,647	0.09%
2018/12/17	14	35.61	12	35.50	35.65	2	5,602	0.04%
2018/12/14	0	0.00	25	35.29	35.50	-25	5,722	-0.44%
2018/12/13	51	34.93	38	35.06	35.00	13	5,708	0.23%
2018/12/11	9	34.25	29	34.57	34.25	-20	5,785	-0.35%
2018/12/10	11	33.91	268	33.66	34.30	-257	5,869	-4.38%	大賣/鉅額交易
2018/12/07	0	0.00	10	34.34	34.30	-10	5,914	-0.17%
2018/12/06	32	34.07	23	34.86	34.00	9	5,940	0.15%
2018/12/05	16	35.08	4	34.70	35.40	12	5,959	0.20%
2018/12/04	67	35.50	24	35.73	35.40	43	6,055	0.71%
2018/12/03	29	36.47	67	36.55	36.35	-38	6,100	-0.62%
2018/11/30	6	35.55	50	35.35	35.50	-44	6,288	-0.70%
2018/11/29	6	35.91	4	35.56	34.90	2	6,381	0.03%
2018/11/28	43	35.94	26	35.94	35.60	17	6,722	0.25%
2018/11/27	11	35.39	20	35.49	35.35	-9	6,715	-0.13%
2018/11/26	10	34.50	56	34.33	34.55	-46	6,769	-0.68%
2018/11/22	51	33.66	19	34.79	33.10	32	6,997	0.46%
2018/11/21	5	34.70	48	34.79	34.60	-43	7,287	-0.59%
2018/11/20	132	35.13	73	34.86	34.50	59	7,661	0.77%	大買/
2018/11/19	18	35.15	69	34.80	35.25	-51	7,658	-0.67%
2018/11/16	21	34.50	1	34.55	34.55	20	7,754	0.26%
2018/11/15	66.1	34.97	20.2	35.01	34.90	45.9	7,771	0.59%
2018/11/14	16	34.52	169	34.48	34.75	-153	7,837	-1.95%	大賣/鉅額交易
2018/11/13	1	34.00	60	33.19	34.25	-59	7,727	-0.76%
2018/11/12	334	33.26	15	33.24	33.45	319	7,645	4.17%	大買/鉅額交易
2018/11/09	29	33.03	171	32.77	33.20	-142	7,615	-1.86%	大賣/鉅額交易
2018/11/08	106	32.61	93	32.64	32.10	13	7,626	0.17%	大買/
2018/11/07	0	0.00	20	32.35	33.00	-20	7,553	-0.26%
2018/11/06	19	31.74	0	0.00	31.95	19	7,623	0.25%
2018/11/05	35	32.03	54	32.19	32.40	-19	7,638	-0.25%
2018/11/02	5	31.20	12	30.75	31.20	-7	7,608	-0.09%
2018/11/01	26	30.25	12	30.33	30.65	14	7,783	0.18%
2018/10/31	25	29.66	5	28.70	29.50	20	7,845	0.25%
2018/10/30	0	0.00	10	27.83	28.30	-10	7,902	-0.13%
2018/10/29	15	27.33	45	27.79	27.70	-30	8,102	-0.37%
2018/10/26	36	28.50	0	0.00	28.25	36	8,217	0.44%
2018/10/25	25	29.30	10	29.35	29.00	15	8,398	0.18%
2018/10/24	20	30.00	135.6	29.43	30.10	-115.6	8,476	-1.36%	大賣/鉅額交易
2018/10/23	28	29.77	11	30.02	29.50	17	8,605	0.20%
2018/10/22	6	30.55	23	30.11	30.55	-17	8,882	-0.19%
2018/10/19	12	29.39	7	29.40	29.60	5	9,313	0.05%
2018/10/18	26	29.75	11	29.41	29.75	15	9,394	0.16%
2018/10/17	44	29.66	14	29.25	29.65	30	9,724	0.31%
2018/10/16	12	29.06	49	28.61	28.85	-37	9,755	-0.38%
2018/10/15	14	28.31	14	27.46	28.40	0	9,824	0.00%
2018/10/12	5	26.90	25	27.40	27.80	-20	9,868	-0.20%
2018/10/11	116	26.27	12	26.22	26.00	104	9,927	1.05%	大買/鉅額交易
2018/10/09	25	28.89	15	29.27	28.80	10	10,178	0.10%
2018/10/08	0	0.00	22	29.80	29.45	-22	10,380	-0.21%
2018/10/05	23	29.44	62	29.28	29.40	-39	10,806	-0.36%
2018/10/04	51	30.40	13	30.32	30.30	38	10,989	0.35%
2018/10/03	124	31.99	144	32.29	32.00	-20	10,902	-0.18%	大買/大賣/
2018/10/02	202	31.09	25	31.30	31.20	177	10,818	1.64%	大買/鉅額交易
2018/10/01	183	30.69	10	30.23	30.95	173	10,962	1.58%	大買/鉅額交易
2018/09/28	30	31.71	10	32.20	31.70	20	10,991	0.18%
2018/09/27	12	32.25	12	31.85	32.25	0	10,989	0.00%
2018/09/26	13	32.10	38	31.99	32.10	-25	11,010	-0.23%
2018/09/25	7	31.63	11	32.08	32.15	-4	11,008	-0.04%
2018/09/21	151	31.78	661	31.51	31.45	-510	10,954	-4.66%	大買/大賣/鉅額交易
2018/09/20	31	31.04	37	31.46	30.85	-6	10,881	-0.06%
2018/09/19	23	32.67	16	33.44	32.25	7	10,713	0.07%
2018/09/18	8	32.48	6	32.55	33.10	2	10,631	0.02%
2018/09/17	30	33.22	21	33.78	33.15	9	10,586	0.09%
2018/09/14	4	33.79	2	34.50	34.25	2	10,591	0.02%
2018/09/13	0	0.00	30	33.02	33.20	-30	10,476	-0.29%
2018/09/12	41.7	33.96	11	33.43	33.30	30.7	10,383	0.30%
2018/09/11	11	34.23	26	34.37	34.70	-15	10,325	-0.15%
2018/09/10	85	33.13	5	33.11	33.00	80	10,218	0.78%
2018/09/07	16	34.02	14	34.16	34.60	2	10,088	0.02%
2018/09/06	54	35.50	14	35.86	35.00	40	10,124	0.40%
2018/09/05	14	34.94	19	34.62	34.70	-5	9,826	-0.05%
2018/09/04	275	34.74	189	35.75	34.10	86	9,652	0.89%	大買/大賣/
2018/09/03	40	36.29	61	36.78	36.70	-21	9,251	-0.23%
2018/08/31	58	36.98	31	37.02	36.60	27	9,128	0.30%
2018/08/30	76	36.50	50	36.55	36.70	26	8,975	0.29%
2018/08/29	102	36.99	31	36.62	37.35	71	8,820	0.80%	大買/
2018/08/28	462	35.53	62	35.62	36.70	400	8,635	4.63%	大買/鉅額交易
2018/08/27	189	34.55	104	34.41	35.30	85	8,230	1.03%	大買/大賣/
2018/08/24	316	32.53	315	32.67	33.10	1	7,915	0.01%	大買/大賣/
2018/08/23	844	32.36	12	32.97	32.35	832	7,920	10.50%	大買/鉅額交易
2018/08/22	208	31.40	1	31.95	32.25	207	7,714	2.68%	大買/鉅額交易
2018/08/21	185	31.58	37	30.89	31.75	148	7,654	1.93%	大買/鉅額交易
2018/08/20	42	29.67	16	29.84	30.30	26	7,477	0.35%
2018/08/17	24	29.97	31	30.08	29.70	-7	7,456	-0.09%
2018/08/16	20	30.09	109	29.61	30.10	-89	7,415	-1.20%	大賣/
2018/08/15	76	29.99	8	30.04	29.85	68	7,407	0.92%
2018/08/14	38	30.17	268	29.97	29.65	-230	7,324	-3.14%	大賣/鉅額交易
2018/08/13	62	31.02	14	30.89	30.75	48	7,189	0.67%
2018/08/10	42	32.25	5	32.32	31.80	37	7,032	0.53%
2018/08/09	8	31.40	97	31.72	31.90	-89	6,961	-1.28%
2018/08/08	81	32.09	57	33.01	31.75	24	6,907	0.35%
2018/08/07	16	32.28	28	32.55	32.65	-12	6,787	-0.18%
2018/08/06	21	31.68	0	0.00	31.80	21	6,687	0.31%
2018/08/03	62	32.48	56	32.79	32.20	6	6,627	0.09%
2018/08/02	197	31.85	42	31.86	32.30	155	6,498	2.39%	大買/鉅額交易
2018/08/01	62	32.32	65	32.75	31.85	-3	6,373	-0.05%
2018/07/31	44	31.94	3	31.88	32.00	41	6,187	0.66%
2018/07/30	55	32.17	55	32.30	32.40	0	6,110	0.00%
2018/07/27	95	31.43	140	31.61	32.00	-45	5,970	-0.75%	大賣/
2018/07/26	193	31.11	75	31.84	31.00	118	5,694	2.07%	大買/鉅額交易
2018/07/25	69	29.51	79	29.56	29.25	-10	5,245	-0.19%
2018/07/24	185	29.53	141	29.65	29.30	44	5,128	0.86%	大買/大賣/
2018/07/23	42	27.97	37	28.25	27.95	5	4,781	0.10%
2018/07/20	24	28.65	94	28.19	28.60	-70	4,759	-1.47%
2018/07/19	9	28.84	16	28.70	28.45	-7	4,688	-0.15%
2018/07/18	56	28.59	72	28.62	28.60	-16	4,648	-0.34%
2018/07/17	136	29.44	123	29.03	28.65	13	4,508	0.29%	大買/大賣/
2018/07/16	31	29.13	33	28.75	28.10	-2	4,143	-0.05%
2018/07/13	114	27.93	325	28.13	29.30	-211	3,897	-5.41%	大買/大賣/鉅額交易
2018/07/12	331	27.36	80	26.92	27.75	251	3,424	7.33%	大買/鉅額交易
2018/07/11	3	25.35	1	25.40	25.25	2	3,103	0.06%
2018/07/10	45	25.16	1	24.80	24.90	44	3,074	1.43%
2018/07/09	3	25.90	32	25.54	25.15	-29	2,996	-0.97%
2018/07/06	32	24.97	19	23.86	25.35	13	2,827	0.46%
2018/07/05	0	0.00	36	23.42	23.10	-36	2,615	-1.38%
2018/07/04	10	23.85	0	0.00	23.85	10	2,583	0.39%
2018/07/03	3	23.10	0	0.00	23.30	3	2,528	0.12%
2018/07/02	5	22.85	0	0.00	22.70	5	2,489	0.20%
2018/06/29	15	22.98	0	0.00	22.85	15	2,471	0.61%
2018/06/27	0	0.00	1	23.30	23.25	-1	2,444	-0.04%
2018/06/26	2	22.85	29	23.01	23.60	-27	2,427	-1.11%
2018/06/25	1	23.35	4	23.85	23.35	-3	2,387	-0.13%
2018/06/14	21	24.45	6	24.44	23.60	15	2,236	0.67%
2018/06/13	0	0.00	5.2	23.53	24.35	-5.2	2,068	-0.25%
2018/06/11	5	23.20	0	0.00	23.80	5	2,031	0.25%
2018/06/08	0	0.00	14	23.75	23.35	-14	2,028	-0.69%
2018/06/07	1	23.70	18	24.17	23.70	-17	2,010	-0.85%
2018/06/06	1	23.80	20	23.99	24.10	-19	1,969	-0.96%
2018/06/05	2	24.03	0	0.00	23.85	2	1,935	0.10%
2018/06/04	23	23.56	4	23.66	23.60	19	1,887	1.01%
2018/06/01	3	23.65	19	24.54	23.50	-16	1,842	-0.87%
2018/05/31	10	23.00	16.1	23.34	23.65	-6.1	1,706	-0.36%
2018/05/29	3	21.55	0	0.00	21.60	3	1,498	0.20%
2018/05/25	5	21.60	0	0.00	21.90	5	1,443	0.35%
2018/05/24	1	21.80	0	0.00	21.80	1	1,421	0.07%
2018/05/23	5	21.50	150	22.10	21.85	-145	1,412	-10.26%	大賣/鉅額交易
2018/05/22	1	22.05	51.1	22.00	22.10	-50.1	1,367	-3.66%
2018/05/15	1	21.90	0	0.00	21.60	1	1,237	0.08%
2018/05/14	0.2	21.25	0	0.00	21.25	0.2	1,155	0.02%
2018/05/11	20	21.87	0	0.00	21.55	20	1,136	1.76%
2018/05/09	1	22.00	1	22.20	22.30	0	1,007	0.00%
2018/05/07	0	0.00	20	22.35	22.50	-20	950	-2.10%
2018/05/04	1	22.40	109	22.01	22.45	-108	913	-11.82%	大賣/鉅額交易
2018/04/26	1	21.70	1	22.10	21.35	0	770	0.00%
2018/04/25	1	21.25	0	0.00	21.70	1	701	0.14%
2018/04/12	0	0.00	1	20.40	20.25	-1	587	-0.17%
2018/03/30	0	0.00	7	18.90	18.90	-7	601	-1.16%
2018/03/22	0	0.00	9	19.55	19.50	-9	619	-1.45%
2018/03/16	9	20.60	0	0.00	20.45	9	641	1.40%
2018/03/06	0	0.00	137	18.72	18.75	-137	562	-24.35%	大賣/鉅額交易
2018/01/26	0	0.00	1	21.00	20.70	-1	709	-0.14%
2018/01/19	1	21.95	0	0.00	21.95	1	758	0.13%
2018/01/18	1	22.30	0	0.00	22.10	1	759	0.13%
2018/01/15	0	0.00	0	21.90	22.00	0	760	0.00%
2018/01/11	1	21.50	0	0.00	21.45	1	756	0.13%
2018/01/10	1	21.60	2	21.30	21.20	-1	759	-0.13%
2018/01/09	0	0.00	1	22.30	22.00	-1	746	-0.13%
2018/01/08	0	0.00	2	22.33	22.40	-2	738	-0.27%