泰鼎-KY (4927)-中國信託券商分點個股進出

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
42.10
漲跌
▼0.20
漲幅
-0.47%
成交量
186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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	0.1	42.40	0	0.00	42.45	0.1	726	0.01%
2024/05/03	0	0.00	2	42.20	42.20	-2	720	-0.28%
2024/05/02	0	0.00	1	41.60	41.90	-1	709	-0.14%
2024/04/12	3	39.60	3	39.55	39.35	0	649	0.00%
2024/04/11	1	39.75	1	39.90	39.75	0	643	0.00%
2024/04/03	2	39.00	40	39.01	39.00	-38	621	-6.12%
2024/04/02	4	39.93	3	39.57	39.35	1	612	0.16%
2024/04/01	1	40.35	0	0.00	40.25	1	594	0.17%
2024/03/29	0	0.00	19	39.93	40.35	-19	585	-3.24%
2024/03/28	3	40.20	2	40.68	40.10	1	566	0.18%
2024/03/27	1.2	40.58	1	40.75	40.60	0.2	552	0.03%
2024/03/26	3	40.87	0	0.00	40.70	3	545	0.55%
2024/03/21	1	41.30	3	41.52	41.55	-2	520	-0.38%
2024/03/19	0	0.00	5	41.25	41.15	-5	515	-0.97%
2024/03/18	7	41.29	0	0.00	41.70	7	504	1.39%
2024/03/15	2	40.68	1	40.85	40.45	1	486	0.21%
2024/03/14	1	41.05	0	0.00	41.25	1	474	0.21%
2024/03/13	3	40.73	0	0.00	40.20	3	459	0.65%
2024/03/12	2	42.20	0	0.00	42.15	2	426	0.47%
2024/03/11	1	43.10	0	0.00	42.65	1	397	0.25%
2024/03/08	4	42.98	75.1	42.42	42.35	-71.1	378	-18.78%
2024/03/06	20	43.98	2	44.73	43.75	18	336	5.35%
2024/03/05	2	42.95	0	0.00	42.90	2	301	0.66%
2024/03/04	2	44.45	0	0.00	44.65	2	272	0.73%
2024/03/01	12	45.92	0	0.00	45.45	12	258	4.64%
2024/02/29	3	45.85	0	0.00	45.90	3	244	1.23%
2024/02/27	2	47.13	1	47.40	46.80	1	224	0.44%
2024/02/26	1	48.00	1	47.60	47.40	0	224	0.00%
2024/02/23	0	0.00	1	49.45	48.80	-1	218	-0.46%
2024/02/22	5	49.85	0	0.00	49.75	5	223	2.24%
2024/02/20	10	49.93	4	50.13	49.70	6	222	2.69%
2024/02/16	0	0.00	1	49.80	49.90	-1	221	-0.45%
2024/02/15	11	49.19	0	0.00	49.65	11	221	4.97%
2024/02/05	2	46.80	0	0.00	47.00	2	211	0.95%
2024/02/02	25	47.78	2	47.30	47.30	23	213	10.76%
2024/02/01	24	47.40	0	0.00	47.30	24	214	11.19%
2024/01/25	1	48.50	0	0.00	48.40	1	241	0.41%
2024/01/24	1	48.90	0	0.00	48.70	1	247	0.40%
2024/01/17	1	48.30	0	0.00	47.65	1	314	0.32%
2024/01/02	1	50.00	0	0.00	50.50	1	405	0.25%
2023/12/28	0	0.00	1	50.00	50.00	-1	407	-0.25%
2023/12/15	1	51.30	0	0.00	50.80	1	444	0.23%
2023/12/08	0	0.00	4	50.15	50.70	-4	491	-0.81%
2023/12/06	0	0.00	3	50.40	50.50	-3	511	-0.59%
2023/12/05	0	0.00	0.2	50.45	50.80	-0.2	519	-0.04%
2023/12/04	0	0.00	2	51.50	50.50	-2	539	-0.37%
2023/12/01	3	51.20	1	50.80	51.10	2	578	0.35%
2023/11/29	0	0.00	1	50.60	50.40	-1	612	-0.16%
2023/11/28	2	49.90	0	0.00	49.90	2	618	0.32%
2023/11/21	21	50.07	0	0.00	50.10	21	650	3.23%
2023/11/16	3	48.60	3	48.45	48.65	0	657	0.00%
2023/11/07	0	0.00	3	49.05	48.00	-3	742	-0.40%
2023/11/03	4	48.03	2	48.15	48.60	2	745	0.27%
2023/11/02	1	46.65	0	0.00	46.90	1	749	0.13%
2023/11/01	0	0.00	1	46.60	45.60	-1	760	-0.13%
2023/10/27	1	47.15	0	0.00	46.85	1	768	0.13%
2023/10/26	0	0.00	2	48.33	47.90	-2	764	-0.26%
2023/10/20	3	50.10	0	0.00	49.95	3	762	0.39%
2023/10/19	2	51.60	0	0.00	51.50	2	756	0.26%
2023/10/18	1	52.20	0	0.00	51.60	1	767	0.13%
2023/10/13	0	0.00	1	53.00	52.80	-1	797	-0.13%
2023/10/06	0	0.00	1	54.20	52.70	-1	861	-0.12%
2023/09/27	1	55.10	0	0.00	55.00	1	1,018	0.10%
2023/09/22	1	56.80	0	0.00	56.80	1	1,182	0.08%
2023/09/21	16	57.00	0	0.00	56.90	16	1,188	1.35%
2023/09/18	14	57.84	0.3	57.80	58.00	13.7	1,194	1.15%
2023/09/14	1	56.10	1	56.80	56.80	0	1,187	0.00%
2023/09/11	1	54.80	0	0.00	55.10	1	1,192	0.08%
2023/09/08	1	56.30	0	0.00	56.60	1	1,201	0.08%
2023/09/07	0.3	57.00	0	0.00	56.10	0.3	1,204	0.02%
2023/09/04	0	0.00	1	59.30	58.80	-1	1,174	-0.09%
2023/08/31	20	57.65	2	57.45	57.10	18	1,245	1.45%
2023/08/29	0	53.80	0	0.00	54.00	0	1,264	0.00%
2023/08/24	0.6	52.50	2	52.55	52.50	-1.4	1,345	-0.11%
2023/08/23	0	0.00	10	52.31	52.30	-10	1,377	-0.73%
2023/08/22	0.3	52.70	9	52.34	52.80	-8.7	1,386	-0.63%
2023/08/18	0.1	52.20	0	0.00	51.60	0.1	1,391	0.01%
2023/08/16	1	52.40	0	0.00	52.30	1	1,453	0.07%
2023/08/15	1	53.00	29	52.84	52.70	-28	1,466	-1.91%
2023/08/14	7	54.66	2	54.80	54.60	5	1,451	0.34%
2023/08/10	12	61.59	0	0.00	61.60	12	1,478	0.81%
2023/08/09	8	62.04	0	0.00	61.60	8	1,472	0.54%
2023/08/08	0	0.00	3	62.10	62.10	-3	1,469	-0.20%
2023/08/07	1	60.80	0	0.00	61.00	1	1,463	0.07%
2023/08/04	1	58.10	0	0.00	57.70	1	1,453	0.07%
2023/08/02	3	59.67	0	0.00	58.20	3	1,450	0.21%
2023/08/01	0	0.00	60	61.45	61.40	-60	1,449	-4.14%
2023/07/31	0	0.00	1	63.20	62.00	-1	1,445	-0.07%
2023/07/28	0	0.00	0.5	62.50	62.40	-0.5	1,434	-0.03%
2023/07/27	0.5	62.60	0	0.00	63.10	0.5	1,432	0.03%
2023/07/26	0	0.00	8	61.84	61.90	-8	1,431	-0.56%
2023/07/25	11	63.52	0	0.00	63.40	11	1,429	0.77%
2023/07/24	0.1	62.90	0	0.00	62.60	0.1	1,430	0.01%
2023/07/21	0	0.00	12	63.35	63.20	-12	1,433	-0.84%
2023/07/20	2	65.10	0	0.00	65.10	2	1,449	0.14%
2023/07/19	4	65.40	3	64.67	63.90	1	1,450	0.07%
2023/07/18	5	66.22	4	66.55	66.00	1	1,452	0.07%
2023/07/17	5	66.58	1	66.50	67.40	4	1,444	0.28%
2023/07/14	1	67.10	2.5	66.50	66.00	-1.5	1,433	-0.10%
2023/07/13	2	67.20	0	0.00	67.10	2	1,439	0.14%
2023/07/11	5	67.16	1	67.40	66.90	4	1,426	0.28%
2023/07/07	11	66.16	2	65.70	66.80	9	1,574	0.57%
2023/07/06	7	65.17	2	63.85	65.80	5	1,633	0.31%
2023/07/05	9.2	68.70	13	68.66	67.80	-3.8	1,583	-0.24%
2023/07/04	12.5	69.40	102	69.44	70.20	-89.5	1,531	-5.84%	大賣/
2023/07/03	3	64.23	0	0.00	65.10	3	1,416	0.21%
2023/06/30	7	61.83	0	0.00	63.20	7	1,386	0.50%
2023/06/28	0	60.50	0	0.00	60.00	0	1,381	0.00%
2023/06/27	1	60.00	0	0.00	59.60	1	1,384	0.07%
2023/06/21	2	61.30	0	0.00	61.20	2	1,385	0.14%
2023/06/20	0	0.00	0.3	60.60	60.80	-0.3	1,387	-0.02%
2023/06/19	0	0.00	0.5	61.90	61.70	-0.5	1,379	-0.04%
2023/06/15	0.1	63.00	0	0.00	63.10	0.1	1,374	0.00%
2023/06/14	0.1	62.50	52	62.79	62.20	-52	1,365	-3.80%
2023/06/13	0	0.00	49	63.96	63.50	-49	1,352	-3.62%
2023/06/12	0	0.00	2	63.30	64.20	-2	1,356	-0.15%
2023/06/08	5	64.90	2	65.40	64.70	3	1,344	0.22%
2023/06/07	2	65.20	7	64.50	64.70	-5	1,344	-0.37%
2023/06/06	101	64.63	8	64.24	64.80	93	1,326	7.01%	大買/
2023/06/05	2.3	63.32	0	0.00	63.80	2.3	1,275	0.18%
2023/06/02	4.4	61.99	0	0.00	61.70	4.4	1,245	0.35%
2023/06/01	0	62.20	0	0.00	62.20	0	1,257	0.00%
2023/05/29	53	60.62	54	61.39	60.80	-1	1,232	-0.08%
2023/05/26	1	60.80	0	0.00	60.80	1	1,213	0.08%
2023/05/25	2	61.55	1	61.90	61.30	1	1,216	0.08%
2023/05/24	1	60.50	1	61.00	61.50	0	1,235	0.00%
2023/05/23	1	60.60	5	61.38	61.40	-4	1,262	-0.32%
2023/05/22	30	61.80	35	62.03	61.50	-5	1,318	-0.38%
2023/05/19	0	0.00	1	59.70	59.60	-1	1,270	-0.08%
2023/05/18	1	60.00	0	0.00	59.10	1	1,261	0.08%
2023/05/15	0	0.00	1	55.80	55.60	-1	1,190	-0.08%
2023/05/12	0	0.00	0	55.50	55.50	0	1,198	0.00%
2023/05/11	1	55.60	0	0.00	55.10	1	1,200	0.08%
2023/05/10	3	54.93	1	55.10	55.90	2	1,203	0.17%
2023/05/02	0	0.00	1	55.40	54.90	-1	1,263	-0.08%
2023/04/27	0	0.00	1	54.00	54.30	-1	1,263	-0.08%
2023/04/21	1	57.30	50	57.16	56.70	-49	1,227	-3.99%
2023/04/20	1	58.50	2	59.00	58.40	-1	1,207	-0.08%
2023/04/19	0	0.00	1	60.00	59.80	-1	1,203	-0.08%
2023/04/18	2	61.30	0	0.00	60.40	2	1,192	0.17%
2023/04/17	1	61.20	0	0.00	61.40	1	1,171	0.09%
2023/04/14	1	61.80	0	0.00	61.70	1	1,163	0.09%
2023/04/13	9	61.51	9	62.93	61.50	0	1,151	0.00%
2023/04/12	59	62.11	36	62.04	63.60	23	1,060	2.17%
2023/04/11	150	61.44	140	61.99	62.10	10	976	1.02%	大買/大賣/
2023/04/07	30	59.80	70	60.39	59.80	-40	893	-4.48%
2023/04/06	60	59.66	0	0.00	60.10	60	873	6.87%
2023/03/30	15	59.20	0	0.00	59.20	15	867	1.73%
2023/03/29	1	60.00	0	0.00	59.60	1	860	0.12%
2023/03/28	25	59.44	0	0.00	59.80	25	878	2.84%
2023/03/27	0	0.00	3	60.30	60.40	-3	880	-0.34%
2023/03/17	0	0.00	1	56.80	57.10	-1	930	-0.11%
2023/03/16	0	0.00	1	56.00	56.00	-1	932	-0.11%
2023/03/14	0	57.10	0	0.00	57.00	0	982	0.00%
2023/03/08	0	61.80	1	61.40	61.20	-1	1,091	-0.09%
2023/03/07	0	0.00	1	62.40	62.30	-1	1,128	-0.09%
2023/03/06	10	61.70	5	61.50	61.90	5	1,232	0.41%
2023/03/03	0	0.00	1	59.60	59.40	-1	1,250	-0.08%
2023/03/02	1	58.10	1	58.40	58.40	0	1,318	0.00%
2023/03/01	1	58.30	3.4	59.13	58.70	-2.4	1,338	-0.18%
2023/02/24	2	61.85	4	61.30	61.10	-2	1,335	-0.15%
2023/02/23	0.4	62.80	3	63.00	62.80	-2.6	1,332	-0.20%
2023/02/22	1	62.40	6.6	63.45	62.30	-5.6	1,384	-0.40%
2023/02/21	6	63.83	0	0.00	64.50	6	1,383	0.43%
2023/02/20	10	64.84	7	64.74	64.90	3	1,384	0.22%
2023/02/17	0	0.00	1	61.50	61.60	-1	1,339	-0.07%
2023/02/16	0	0.00	3	60.47	60.30	-3	1,354	-0.22%
2023/02/10	0	0.00	4	59.20	59.00	-4	1,645	-0.24%
2023/02/07	1	60.90	0	0.00	60.60	1	1,818	0.05%
2023/02/06	0	0.00	1	59.50	59.80	-1	1,853	-0.05%
2023/02/03	3	60.27	2	60.05	59.80	1	1,867	0.05%
2023/02/02	0.6	59.60	0	0.00	60.20	0.6	1,864	0.03%
2023/02/01	0	0.00	1	58.40	59.20	-1	1,846	-0.05%
2023/01/31	1	58.00	2	58.10	58.10	-1	1,855	-0.05%
2023/01/30	2	56.70	0	0.00	56.70	2	1,860	0.11%
2023/01/16	0	0.00	2	55.00	54.60	-2	1,908	-0.10%
2023/01/05	2	53.80	0	0.00	53.80	2	2,158	0.09%
2022/12/30	0	0.00	1	53.00	53.30	-1	2,215	-0.05%
2022/12/28	0	0.00	7	54.00	53.60	-7	2,268	-0.31%
2022/12/23	0	0.00	2	54.15	54.50	-2	2,306	-0.09%
2022/12/21	0	0.00	20	54.75	54.60	-20	2,345	-0.85%
2022/12/20	0	0.00	17	54.55	55.10	-17	2,360	-0.72%
2022/12/14	1	59.10	2	59.50	59.80	-1	2,416	-0.04%
2022/12/13	1	58.90	0	0.00	59.20	1	2,423	0.04%
2022/12/08	0	0.00	1	58.20	58.50	-1	2,507	-0.04%
2022/12/07	4	58.95	20	59.19	58.50	-16	2,530	-0.63%
2022/12/06	1	59.40	0	0.00	59.50	1	2,550	0.04%
2022/12/05	18	61.02	2	60.80	61.00	16	2,535	0.63%
2022/12/02	16	61.22	4	60.78	60.80	12	2,533	0.47%
2022/12/01	5	60.50	1	60.60	60.10	4	2,520	0.16%
2022/11/29	3	59.50	0	0.00	59.50	3	2,584	0.12%
2022/11/28	17	59.72	2	59.55	59.30	15	2,579	0.58%
2022/11/25	3	57.60	0	0.00	57.00	3	2,496	0.12%
2022/11/24	2	57.30	5	57.40	58.40	-3	2,494	-0.12%
2022/11/23	0	0.00	5	56.50	56.60	-5	2,496	-0.20%
2022/11/17	1	55.10	0	0.00	55.90	1	2,533	0.04%
2022/11/15	0	0.00	0.2	53.90	54.80	-0.2	2,672	-0.01%
2022/11/14	2	53.25	3	53.67	54.20	-1	2,894	-0.03%
2022/11/11	5	54.36	14	53.26	53.10	-9	2,889	-0.31%
2022/11/10	2	55.10	0	0.00	55.10	2	2,772	0.07%
2022/11/09	17	55.94	6	55.80	55.90	11	2,749	0.40%
2022/11/08	6	55.20	71	54.48	54.40	-65	2,707	-2.40%
2022/11/07	67	53.51	13	53.23	53.50	54	2,618	2.06%
2022/11/04	12	53.22	52	52.96	53.50	-40	2,589	-1.54%
2022/11/03	41	52.17	0	0.00	53.10	41	2,522	1.63%
2022/10/26	10	48.20	0	0.00	48.20	10	2,471	0.40%
2022/10/25	0	0.00	10	50.50	50.00	-10	2,459	-0.41%
2022/10/24	10	51.20	31	51.80	51.00	-21	2,442	-0.86%
2022/10/21	0	0.00	16	50.30	50.30	-16	2,409	-0.66%
2022/10/20	6	50.80	38	50.50	50.30	-32	2,390	-1.34%
2022/10/19	69.2	53.05	5	51.90	51.60	64.2	2,364	2.71%
2022/10/18	31	51.57	3	51.10	51.50	28	2,275	1.23%
2022/10/17	2	47.80	9.2	48.22	49.45	-7.2	2,245	-0.32%
2022/10/13	3	47.93	0	0.00	46.25	3	2,233	0.13%
2022/10/11	1	49.50	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	1	52.60	52.60	-1	2,173	-0.05%
2022/10/06	1	52.00	0	0.00	52.20	1	2,177	0.05%
2022/09/30	1	49.00	0	0.00	49.80	1	2,167	0.05%
2022/09/28	4	50.35	7	49.85	49.50	-3	2,208	-0.14%
2022/09/27	8	51.00	0	0.00	53.60	8	2,273	0.35%
2022/09/26	1	52.00	10	51.30	51.30	-9	2,288	-0.39%
2022/09/16	11	59.75	5	60.10	58.90	6	2,240	0.27%
2022/09/15	6	60.00	2	58.90	60.30	4	2,236	0.18%
2022/09/13	3	58.93	0	0.00	58.90	3	2,210	0.14%
2022/09/06	2	60.45	2	59.05	58.10	0	2,278	0.00%
2022/08/31	3	61.47	3	60.80	61.80	0	2,218	0.00%
2022/08/30	2	61.40	2	61.00	61.10	0	2,198	0.00%
2022/08/29	0	0.00	3	58.17	59.20	-3	2,140	-0.14%
2022/08/24	2	59.15	2	59.80	58.90	0	2,111	0.00%
2022/08/23	1	61.50	69	60.56	60.90	-68	2,081	-3.27%
2022/08/22	40	63.85	51	63.35	62.80	-11	2,037	-0.54%
2022/08/19	101.8	62.20	4	61.78	62.30	97.8	1,915	5.11%	大買/
2022/08/16	25.4	57.09	0	0.00	56.80	25.4	1,730	1.47%
2022/08/15	0	0.00	31	57.83	58.20	-31	1,729	-1.79%
2022/08/12	0	0.00	50	56.70	56.80	-50	1,730	-2.89%
2022/08/11	0	0.00	2	56.70	55.80	-2	1,787	-0.11%
2022/08/09	1	55.50	1	55.10	55.70	0	1,793	0.00%
2022/08/05	0	0.00	51	56.03	56.70	-51	1,759	-2.90%
2022/08/04	0	0.00	15	56.55	55.70	-15	1,760	-0.85%
2022/08/03	0	0.00	9	57.70	56.60	-9	1,760	-0.51%
2022/08/02	0	0.00	11	58.30	57.70	-11	1,791	-0.61%
2022/08/01	3	59.70	1	61.00	59.70	2	1,819	0.11%
2022/07/28	4	62.28	11	61.75	60.80	-7	1,940	-0.36%
2022/07/26	0	0.00	5	61.42	61.10	-5	1,980	-0.25%
2022/07/25	0	0.00	1	62.90	63.10	-1	1,990	-0.05%
2022/07/22	1	64.40	50	63.87	63.30	-49	1,996	-2.45%
2022/07/21	0	0.00	50	63.59	64.20	-50	2,010	-2.49%
2022/07/20	0	0.00	50	64.04	63.40	-50	2,054	-2.43%
2022/07/14	0	0.00	10	59.66	62.30	-10	2,321	-0.43%
2022/07/13	60	61.30	0	0.00	59.00	60	2,314	2.59%
2022/07/11	0	0.00	1	62.50	62.20	-1	2,306	-0.04%
2022/07/08	2	66.05	61	65.82	65.80	-59	2,316	-2.55%
2022/07/07	0	0.00	20	61.82	64.30	-20	2,330	-0.86%
2022/07/05	3	65.60	23	63.55	64.70	-20	2,343	-0.85%
2022/07/04	21	65.45	20	65.88	66.40	1	2,278	0.04%
2022/06/30	48	70.19	0	0.00	69.30	48	2,309	2.08%
2022/06/28	100	72.92	0	0.00	72.60	100	2,469	4.05%
2022/06/27	0	0.00	1	74.50	74.00	-1	2,560	-0.04%
2022/06/23	0	0.00	1	70.90	71.70	-1	2,678	-0.04%
2022/06/22	101	73.09	0	0.00	71.40	101	2,769	3.65%	大買/鉅額交易
2022/06/20	1.5	73.13	1	72.80	72.90	0.5	3,030	0.02%
2022/06/17	250	72.75	1	71.50	74.00	249	3,136	7.94%	大買/鉅額交易
2022/06/16	2	76.00	3	76.20	74.50	-1	3,133	-0.03%
2022/06/15	7	77.51	4	76.08	75.70	3	3,125	0.10%
2022/06/14	6	79.13	7	79.24	78.50	-1	3,095	-0.03%
2022/06/13	104	79.73	0	0.00	79.70	104	3,072	3.38%	大買/鉅額交易
2022/06/08	1	86.00	0	0.00	85.50	1	3,016	0.03%
2022/06/07	6	86.72	1	86.50	86.40	5	3,054	0.16%
2022/06/02	3	88.20	0	0.00	88.10	3	3,112	0.10%
2022/05/31	3	89.03	1	88.20	91.20	2	3,297	0.06%
2022/05/30	0	0.00	300	87.73	87.60	-300	3,379	-8.88%	大賣/鉅額交易
2022/05/27	0	0.00	96	87.66	87.20	-96	3,390	-2.83%
2022/05/26	0	0.00	5	88.60	88.10	-5	3,408	-0.15%
2022/05/25	0	0.00	1	88.70	88.60	-1	3,438	-0.03%
2022/05/24	51	90.10	1	89.10	88.60	50	3,449	1.45%
2022/05/20	0	0.00	11	92.95	92.90	-11	3,490	-0.32%
2022/05/19	1.2	91.35	16	91.35	91.70	-14.8	3,504	-0.42%
2022/05/18	25	94.25	1	95.60	94.00	24	3,484	0.69%
2022/05/17	1	95.00	1	94.80	94.40	0	3,498	0.00%
2022/05/16	21	93.85	0	0.00	93.70	21	3,553	0.59%
2022/05/11	2	94.40	3	93.93	96.20	-1	3,722	-0.03%
2022/05/10	2.7	95.22	2	96.00	95.20	0.7	3,762	0.02%
2022/05/09	1	99.50	7.1	98.24	97.20	-6.1	3,928	-0.16%
2022/05/06	2	99.90	26	100.40	99.70	-24	4,134	-0.58%
2022/05/05	302	103.83	7.9	102.83	104.00	294.1	4,176	7.04%	大買/鉅額交易
2022/05/04	4	99.28	7	99.73	100.00	-3	4,157	-0.07%
2022/05/03	37	96.73	7.1	96.66	97.20	29.9	4,206	0.71%
2022/04/29	8	96.60	0	0.00	95.40	8	4,268	0.19%
2022/04/28	1	94.10	0	0.00	93.90	1	4,311	0.02%
2022/04/27	4	92.28	6.2	93.39	94.00	-2.2	4,363	-0.05%
2022/04/26	2.1	94.25	2	93.05	94.30	0.1	4,393	0.00%
2022/04/25	5	93.86	22	93.80	94.80	-17	4,461	-0.38%
2022/04/22	17.3	101.57	33.1	95.83	94.50	-15.8	4,492	-0.35%
2022/04/21	3	105.00	1.2	105.50	105.00	1.9	4,436	0.04%
2022/04/20	6	105.00	0	0.00	105.00	6	4,574	0.13%
2022/04/19	0	0.00	6.1	101.51	102.50	-6.1	4,680	-0.13%
2022/04/18	3	99.43	2	99.70	99.60	1	4,803	0.02%
2022/04/15	3	102.27	0	0.00	99.40	3	4,935	0.06%
2022/04/12	9	100.39	3	100.50	102.00	6	5,471	0.11%
2022/04/11	6.1	100.36	21	99.21	98.80	-14.9	5,549	-0.27%
2022/04/08	2.2	101.68	9	102.22	101.00	-6.8	5,619	-0.12%
2022/04/07	7	102.00	40	102.74	102.00	-33	5,729	-0.58%
2022/04/06	2	103.25	9	103.89	103.00	-7	5,870	-0.12%
2022/04/01	32	103.88	17	103.97	103.50	15	5,968	0.25%
2022/03/31	5	107.20	16	108.38	106.00	-11	6,026	-0.18%
2022/03/30	7	105.14	10	107.20	105.50	-3	6,178	-0.05%
2022/03/29	73	105.12	7	105.36	105.50	66	6,384	1.03%
2022/03/28	79	104.64	4	102.63	105.50	75	6,557	1.14%
2022/03/25	29.1	107.27	14	106.11	104.50	15.1	6,734	0.22%
2022/03/24	901.1	106.23	8	104.69	107.50	893.1	6,998	12.76%	大買/鉅額交易
2022/03/23	50.2	103.91	9	103.33	102.50	41.2	7,083	0.58%
2022/03/22	4.3	100.31	3.1	101.13	102.50	1.1	7,145	0.02%
2022/03/21	6.1	97.69	3	98.10	97.50	3.1	7,026	0.04%
2022/03/15	4	90.85	7	91.94	89.40	-3	7,060	-0.04%
2022/03/11	1	95.10	10	94.70	94.60	-9	7,133	-0.13%
2022/03/10	15	94.73	5	94.48	94.80	10	7,199	0.14%
2022/03/08	2	91.60	1	90.70	89.60	1	7,673	0.01%
2022/03/07	2	90.50	7.1	88.92	90.80	-5.1	7,944	-0.06%
2022/03/04	3	94.67	2	93.00	92.30	1	8,202	0.01%
2022/03/03	9	96.88	5	96.00	96.00	4	8,209	0.05%
2022/03/02	1	98.20	0	0.00	98.60	1	8,153	0.01%
2022/02/25	1	99.20	4	99.88	99.40	-3	8,214	-0.04%
2022/02/24	8	101.25	25	99.58	100.50	-17	8,294	-0.20%
2022/02/23	10	104.00	2	104.00	104.00	8	8,512	0.09%
2022/02/21	2	102.75	0	0.00	104.00	2	8,755	0.02%
2022/02/18	0	0.00	1	103.00	103.00	-1	8,839	-0.01%
2022/02/17	1	105.50	0	0.00	104.00	1	8,972	0.01%
2022/02/16	18	106.44	1	106.00	105.50	17	9,115	0.19%
2022/02/15	1	103.50	1	104.50	102.00	0	9,329	0.00%
2022/02/14	2	102.50	2	101.75	102.00	0	9,571	0.00%
2022/02/11	3	106.00	6	106.83	107.00	-3	9,870	-0.03%
2022/02/10	6.1	105.57	5	104.90	104.50	1.1	10,054	0.01%
2022/02/09	97.1	105.11	9	104.56	105.50	88.1	10,128	0.87%
2022/02/08	124	106.33	239	106.43	105.50	-115	10,138	-1.13%	大買/大賣/鉅額交易
2022/01/26	0.2	116.50	3	115.17	113.50	-2.8	10,170	-0.03%
2022/01/25	2	117.75	218	116.82	115.00	-216	10,232	-2.11%	大賣/鉅額交易
2022/01/24	1	121.00	17	118.21	119.00	-16	10,245	-0.16%
2022/01/21	0	0.00	71	122.99	121.00	-71	10,262	-0.69%
2022/01/20	12	122.92	27	122.91	125.50	-15	10,259	-0.15%
2022/01/19	18	124.19	7	124.29	124.50	11	10,282	0.11%
2022/01/18	23	127.08	6	124.42	123.00	17	10,409	0.16%
2022/01/17	11	122.95	7	124.36	127.50	4	10,437	0.04%
2022/01/14	7	125.36	9	125.00	126.00	-2	10,538	-0.02%
2022/01/13	19	122.55	19.1	122.37	122.50	-0.1	10,540	0.00%
2022/01/12	18	126.53	22	125.43	126.50	-4	10,553	-0.04%
2022/01/11	13	129.92	8	129.31	129.00	5	10,539	0.05%
2022/01/10	9	129.78	12	130.17	129.00	-3	10,515	-0.03%
2022/01/07	9	127.94	51	128.91	125.00	-42	10,675	-0.39%
2022/01/06	15	134.80	18	132.58	137.00	-3	10,737	-0.03%
2022/01/05	58	132.22	53	129.40	128.50	5	10,568	0.05%
2022/01/04	16	132.56	26	132.73	132.50	-10	10,402	-0.10%
2022/01/03	7.2	134.43	15.1	134.77	134.50	-7.9	10,361	-0.08%
2021/12/30	14	130.46	38	128.71	130.50	-24	10,330	-0.23%
2021/12/29	35	126.93	10	127.40	129.00	25	10,231	0.24%
2021/12/28	13	126.42	27	125.26	127.00	-14	10,118	-0.14%
2021/12/27	45	121.50	24	121.15	124.00	21	10,047	0.21%
2021/12/24	68.1	122.62	19	121.61	123.00	49.1	10,005	0.49%
2021/12/23	99	124.41	235	128.33	129.00	-136	9,825	-1.38%	大賣/鉅額交易
2021/12/22	15	117.87	59	120.06	117.50	-44	9,611	-0.46%
2021/12/21	25	115.52	28	115.54	118.00	-3	9,542	-0.03%
2021/12/20	44	112.84	90	111.58	114.00	-46	9,781	-0.47%
2021/12/17	37	105.18	39.8	106.47	108.00	-2.8	9,552	-0.03%
2021/12/16	120	100.14	16	100.96	102.50	104	9,333	1.11%	大買/鉅額交易
2021/12/15	0	0.00	3	95.30	96.00	-3	9,206	-0.03%
2021/12/14	104	94.92	5	96.10	94.20	99	9,242	1.07%	大買/
2021/12/10	0	0.00	5	94.50	95.10	-5	9,540	-0.05%
2021/12/09	2	96.35	0	0.00	95.00	2	9,626	0.02%
2021/12/07	1.3	94.70	7	94.06	93.60	-5.7	10,136	-0.06%
2021/12/06	1	96.20	1.3	96.13	95.60	-0.3	10,457	0.00%
2021/12/03	37.2	97.11	13	97.72	96.30	24.2	10,554	0.23%
2021/12/02	139.2	95.94	56	99.08	98.30	83.2	10,616	0.78%	大買/
2021/12/01	39.4	108.47	30.4	104.62	103.00	9	10,358	0.09%
2021/11/30	27	111.69	18.3	110.68	114.00	8.7	10,353	0.08%
2021/11/29	19	101.02	1	102.00	104.00	18	10,326	0.17%
2021/11/26	1.4	102.05	52.1	101.70	101.50	-50.7	10,376	-0.49%
2021/11/25	23	100.78	2.1	100.50	100.00	20.9	10,365	0.20%
2021/11/24	10	102.00	9	101.67	101.50	1	10,336	0.01%
2021/11/23	61	100.73	21	101.47	99.00	40	10,249	0.39%
2021/11/22	321.3	105.87	15	106.80	102.50	306.3	10,121	3.03%	大買/鉅額交易
2021/11/19	12	104.38	60	105.47	103.00	-48	9,883	-0.49%
2021/11/18	3	100.67	4	103.00	103.00	-1	9,661	-0.01%
2021/11/17	2	100.50	4.2	101.62	103.00	-2.2	9,585	-0.02%
2021/11/16	7	100.23	41	98.44	100.50	-34	9,481	-0.36%
2021/11/15	14	104.25	3	103.33	103.50	11	9,310	0.12%
2021/11/12	11.2	100.10	9	100.44	98.90	2.2	9,148	0.02%
2021/11/11	10	97.69	52	100.67	101.50	-42	8,880	-0.47%
2021/11/10	11	92.97	143	93.51	92.30	-132	8,609	-1.53%	大賣/鉅額交易
2021/11/09	6	89.67	30	90.95	93.60	-24	8,228	-0.29%
2021/11/08	24	85.18	23	84.47	85.10	1	7,972	0.01%
2021/11/05	66	83.19	6	82.95	85.00	60	7,842	0.77%
2021/11/04	40	83.62	36.1	84.52	84.80	3.9	7,630	0.05%
2021/11/03	1	80.20	1	80.00	79.90	0	7,371	0.00%
2021/11/02	57	79.36	36	79.14	76.30	21	7,284	0.29%
2021/11/01	23	79.23	33	79.67	80.00	-10	7,196	-0.14%
2021/10/29	5	75.50	12	76.27	78.00	-7	7,122	-0.10%
2021/10/28	7.1	74.51	1	74.00	74.40	6.1	7,055	0.09%
2021/10/27	5	75.38	4	75.10	75.60	1	7,006	0.01%
2021/10/26	8.2	75.21	64.2	75.40	75.10	-56	6,952	-0.81%
2021/10/25	20.2	78.73	75	79.27	77.50	-54.8	6,781	-0.81%
2021/10/22	71	81.61	8	80.49	80.80	63	6,653	0.95%
2021/10/21	9	79.01	11	78.58	78.20	-2	6,455	-0.03%
2021/10/20	12	79.51	10	78.13	77.90	2	6,355	0.03%
2021/10/19	16	77.56	32	77.33	78.50	-16	6,208	-0.26%
2021/10/18	17	76.28	13	76.11	77.30	4	6,132	0.07%
2021/10/15	114	75.82	41	75.52	76.00	73	6,050	1.21%	大買/
2021/10/14	16	73.34	26	73.65	73.90	-10	5,766	-0.17%
2021/10/13	8	71.51	5	71.06	70.80	3	5,597	0.05%
2021/10/12	17	71.63	3	71.70	72.00	14	5,590	0.25%
2021/10/08	3	71.43	5	71.16	70.80	-2	5,584	-0.04%
2021/10/07	69	70.97	4	70.83	70.80	65	5,641	1.15%
2021/10/06	2	68.45	4	68.58	68.70	-2	5,580	-0.04%
2021/10/05	4	67.73	9	67.72	68.70	-5	5,539	-0.09%
2021/10/04	8	66.10	30.3	65.87	65.00	-22.3	5,466	-0.41%
2021/10/01	8	67.24	5	66.18	65.10	3	5,413	0.06%
2021/09/30	12	69.92	3	69.30	68.00	9	5,326	0.17%
2021/09/29	3.3	70.46	3	69.73	69.50	0.3	5,269	0.01%
2021/09/28	32	73.00	25	73.58	72.60	7	5,202	0.13%
2021/09/27	100	73.47	40	74.14	73.10	60	5,041	1.19%
2021/09/24	17	70.84	8	71.03	71.30	9	4,553	0.20%
2021/09/23	7	68.76	1	69.00	69.00	6	4,403	0.14%
2021/09/22	0	0.00	4	68.95	68.30	-4	4,354	-0.09%
2021/09/17	0	0.00	4	68.75	68.70	-4	4,283	-0.09%
2021/09/16	0	0.00	2	68.75	67.00	-2	4,227	-0.05%
2021/09/15	145	67.42	149	68.40	68.90	-4	4,143	-0.10%	大買/大賣/
2021/09/14	7	71.47	5	70.82	70.30	2	3,902	0.05%
2021/09/13	9	72.37	10	72.22	73.00	-1	3,808	-0.03%
2021/09/10	107	72.23	78	71.68	73.10	29	3,676	0.79%	大買/
2021/09/09	14	70.26	39.3	71.52	71.50	-25.3	3,227	-0.78%
2021/09/08	106	69.00	11	67.85	66.80	95	2,827	3.36%	大買/
2021/09/07	37	69.25	57	68.18	69.90	-20	2,656	-0.75%
2021/09/06	4	69.10	173	68.10	68.40	-169	2,407	-7.02%	大賣/鉅額交易
2021/09/03	63.3	69.98	52	69.84	70.50	11.3	2,298	0.49%
2021/09/02	22	67.80	25	68.32	68.60	-3	1,979	-0.15%
2021/09/01	119	65.71	34	63.33	65.80	85	1,608	5.28%	大買/
2021/08/31	84	61.93	11	61.77	62.00	73	1,458	5.01%
2021/08/30	1	60.20	0	0.00	60.10	1	1,421	0.07%
2021/08/25	0	0.00	1	61.00	60.70	-1	1,433	-0.07%
2021/08/11	5	57.40	0	0.00	57.30	5	1,563	0.32%
2021/08/10	6	59.10	1	58.90	58.40	5	1,590	0.31%
2021/08/06	1	60.70	0	0.00	61.00	1	1,715	0.06%
2021/08/05	0	0.00	1	61.70	60.40	-1	1,783	-0.06%
2021/07/28	0	0.00	1	57.30	58.50	-1	1,986	-0.05%
2021/07/26	5	59.60	0	0.00	59.70	5	2,010	0.25%
2021/07/21	0	0.00	1	60.70	60.60	-1	2,038	-0.05%
2021/07/20	1	58.90	0	0.00	58.50	1	2,024	0.05%
2021/07/19	6	60.23	0	0.00	59.80	6	2,021	0.30%
2021/07/16	1	63.30	1	63.50	63.60	0	2,038	0.00%
2021/07/14	74	64.51	18	64.67	65.40	56	1,996	2.80%
2021/07/13	1	61.20	0	0.00	60.70	1	1,931	0.05%
2021/07/12	2	60.05	6	59.77	60.00	-4	1,946	-0.21%
2021/07/09	4	59.30	0	0.00	59.30	4	1,966	0.20%
2021/07/07	1	59.90	4	60.00	59.80	-3	2,111	-0.14%
2021/07/05	4	62.50	30	62.17	62.80	-26	2,131	-1.22%
2021/07/01	2	60.50	0	0.00	59.70	2	2,156	0.09%
2021/06/30	0	0.00	2	60.55	60.50	-2	2,192	-0.09%
2021/06/28	1	61.00	10	61.50	61.40	-9	2,236	-0.40%
2021/06/24	2	60.60	3	61.07	61.20	-1	2,242	-0.04%
2021/06/23	6	58.87	0	0.00	60.30	6	2,233	0.27%
2021/06/22	5	59.50	4	59.33	58.00	1	2,220	0.05%
2021/06/21	0	0.00	2	59.20	59.50	-2	2,212	-0.09%
2021/06/18	0	0.00	4	59.43	59.90	-4	2,215	-0.18%
2021/06/17	1	58.60	0	0.00	58.50	1	2,228	0.04%
2021/06/16	2	58.00	0	0.00	58.30	2	2,240	0.09%
2021/06/11	3	57.20	1	57.00	56.80	2	2,269	0.09%
2021/06/09	0	0.00	1	55.50	55.40	-1	2,296	-0.04%
2021/06/08	0	0.00	1	55.30	55.10	-1	2,322	-0.04%
2021/06/07	1	54.20	0	0.00	54.50	1	2,344	0.04%
2021/06/03	15	56.80	0	0.00	56.30	15	2,382	0.63%
2021/06/02	1	56.00	0	0.00	55.90	1	2,393	0.04%
2021/06/01	1	56.90	0	0.00	56.70	1	2,412	0.04%
2021/05/28	0	0.00	1	55.80	55.70	-1	2,548	-0.04%
2021/05/27	0	0.00	1	54.00	55.10	-1	2,588	-0.04%
2021/05/26	1	54.70	0	0.00	54.50	1	2,596	0.04%
2021/05/24	2	53.85	1.2	54.01	53.70	0.8	2,607	0.03%
2021/05/21	0	0.00	1	52.50	52.40	-1	2,605	-0.04%
2021/05/20	1	51.30	2	51.05	50.40	-1	2,601	-0.04%
2021/05/19	3.2	50.78	8	51.34	51.90	-4.8	2,594	-0.19%
2021/05/18	1	47.45	0	0.00	48.10	1	2,595	0.04%
2021/05/17	2	45.05	0	0.00	44.55	2	2,584	0.08%
2021/05/14	4	49.36	1	50.90	49.50	3	2,540	0.12%
2021/05/13	1	50.00	33	50.65	50.80	-32	2,494	-1.28%
2021/05/12	13	55.46	648	55.46	55.20	-635	2,437	-26.05%	大賣/鉅額交易
2021/05/11	9	61.79	31	61.59	61.30	-22	2,407	-0.91%
2021/05/10	43	68.48	34	68.15	68.10	9	2,333	0.39%
2021/05/07	36	68.60	10	68.20	68.80	26	2,344	1.11%
2021/05/06	15	68.85	1	68.30	67.90	14	2,357	0.59%
2021/05/05	3	67.00	1	67.00	66.50	2	2,436	0.08%
2021/05/04	1	64.60	4	65.83	65.80	-3	2,472	-0.12%
2021/05/03	1	65.80	3.8	65.96	65.20	-2.8	2,493	-0.11%
2021/04/29	1	67.00	9	66.96	66.80	-8	2,494	-0.32%
2021/04/28	11	69.18	24	68.44	67.80	-13	2,506	-0.52%
2021/04/27	4	67.15	4	67.13	67.50	0	2,459	0.00%
2021/04/26	12	67.03	11	67.03	67.00	1	2,471	0.04%
2021/04/23	7	66.74	0	0.00	67.00	7	2,476	0.28%
2021/04/22	19	67.94	13	67.03	66.80	6	2,524	0.24%
2021/04/21	7	67.26	7	67.79	67.90	0	2,556	0.00%
2021/04/20	6	67.40	11	67.40	67.20	-5	2,535	-0.20%
2021/04/19	12	67.00	5	66.90	67.20	7	2,565	0.27%
2021/04/16	1	65.10	5	65.80	65.90	-4	2,547	-0.16%
2021/04/15	5	62.70	0	0.00	64.00	5	2,554	0.20%
2021/04/14	9	62.87	2	63.20	62.00	7	2,567	0.27%
2021/04/13	4	65.48	8	64.76	64.30	-4	2,516	-0.16%
2021/04/12	2	66.20	10	66.20	66.10	-8	2,473	-0.32%
2021/04/09	2	66.80	25	67.20	66.50	-23	2,482	-0.93%
2021/04/08	3.3	66.49	0	0.00	66.70	3.3	2,468	0.13%
2021/04/07	1.3	66.54	0	0.00	66.50	1.3	2,456	0.05%
2021/04/06	0	0.00	90	66.81	66.80	-90	2,449	-3.67%
2021/04/01	1	67.10	101	67.36	66.70	-100	2,460	-4.06%	大賣/
2021/03/31	1	66.70	90	66.63	66.50	-89	2,469	-3.60%
2021/03/30	0	0.00	50	67.00	67.00	-50	2,504	-2.00%
2021/03/29	2	66.70	70	67.10	67.10	-68	2,528	-2.69%
2021/03/26	1	66.50	80	66.40	66.70	-79	2,619	-3.02%
2021/03/25	0.2	66.70	75	66.42	66.30	-74.9	2,685	-2.79%
2021/03/24	1	66.70	183	66.79	66.70	-182	2,711	-6.71%	大賣/鉅額交易
2021/03/22	1	67.00	1	66.90	66.80	0	2,734	0.00%
2021/03/19	0	0.00	10	67.80	67.40	-10	2,732	-0.37%
2021/03/18	0	0.00	24	67.74	67.40	-24	2,752	-0.87%
2021/03/17	2	67.70	68	67.80	67.70	-66	2,780	-2.37%
2021/03/16	0	0.00	140	67.76	68.10	-140	2,832	-4.94%	大賣/鉅額交易
2021/03/15	0	0.00	134	67.71	68.10	-134	2,841	-4.72%	大賣/鉅額交易
2021/03/12	4	68.35	114	68.23	67.90	-110	2,845	-3.87%	大賣/鉅額交易
2021/03/11	2	67.90	350	67.82	68.10	-348	2,887	-12.05%	大賣/鉅額交易
2021/03/10	5	67.78	1	68.00	67.70	4	2,882	0.14%
2021/03/09	0	0.00	100	66.63	67.00	-100	2,885	-3.47%
2021/03/08	10	69.00	0	0.00	67.90	10	2,871	0.35%
2021/03/05	1	67.50	0	0.00	68.60	1	2,898	0.03%
2021/03/04	7	69.21	44	68.69	68.20	-37	2,914	-1.27%
2021/03/03	0	0.00	1.1	71.52	71.10	-1.1	2,864	-0.04%
2021/03/02	6	72.50	7	72.20	71.00	-1	2,890	-0.03%
2021/02/25	0	0.00	1	71.10	71.10	-1	2,857	-0.03%
2021/02/24	5	70.00	1	70.80	70.30	4	2,864	0.14%
2021/02/23	5	70.30	0	0.00	70.40	5	2,862	0.17%
2021/02/22	1	71.20	1	71.10	71.20	0	2,930	0.00%
2021/02/19	0	0.00	10	70.60	71.20	-10	2,941	-0.34%
2021/02/18	1	71.40	1	71.20	71.20	0	2,978	0.00%
2021/02/17	11	69.31	0	0.00	69.30	11	3,011	0.37%
2021/02/04	0	0.00	10	66.60	66.70	-10	3,002	-0.33%
2021/02/01	0	0.00	3	67.53	67.90	-3	3,032	-0.10%
2021/01/29	7	69.16	4	68.70	68.80	3	3,112	0.10%
2021/01/28	1	70.30	0.5	71.28	70.20	0.5	3,078	0.02%
2021/01/27	13.5	71.54	2	70.05	71.70	11.5	3,027	0.38%
2021/01/26	0.1	69.20	0	0.00	68.60	0.1	2,911	0.00%
2021/01/22	0	0.00	1	68.40	68.40	-1	2,838	-0.04%
2021/01/15	2	69.80	0	0.00	68.90	2	2,838	0.07%
2021/01/14	0	0.00	1	69.30	70.90	-1	2,786	-0.04%
2021/01/11	0	0.00	3	68.67	68.90	-3	2,692	-0.11%
2021/01/06	2	68.30	0	0.00	68.30	2	2,634	0.08%
2021/01/04	1	70.00	0	0.00	69.40	1	2,608	0.04%
2020/12/30	0	0.00	3	68.50	68.70	-3	2,597	-0.12%
2020/12/29	1	68.50	2	68.70	68.60	-1	2,624	-0.04%
2020/12/24	1	70.70	0	0.00	70.20	1	2,571	0.04%
2020/12/22	6	68.67	1	67.90	67.60	5	2,576	0.19%
2020/12/17	1	71.30	0	0.00	71.40	1	2,588	0.04%
2020/12/16	0	0.00	5	72.00	72.00	-5	2,632	-0.19%
2020/12/14	2	72.25	0	0.00	72.90	2	2,740	0.07%
2020/12/11	1	72.00	0	0.00	72.60	1	2,810	0.04%
2020/12/10	2	74.90	0	0.00	74.60	2	2,880	0.07%
2020/12/07	7	78.73	50	78.06	77.30	-43	2,949	-1.46%
2020/12/04	1	81.40	1	81.20	81.10	0	2,888	0.00%
2020/12/03	0	0.00	78	82.08	81.80	-78	2,879	-2.71%
2020/12/01	450	83.07	1	83.50	83.40	449	2,889	15.54%	大買/鉅額交易
2020/11/27	2	84.40	0	0.00	83.40	2	2,869	0.07%
2020/11/26	2	83.25	0	0.00	84.10	2	2,840	0.07%
2020/11/23	2	81.85	4	81.83	81.50	-2	2,871	-0.07%
2020/11/20	1	82.60	1	83.20	82.90	0	2,874	0.00%
2020/11/19	5	83.22	4	82.23	82.40	1	2,877	0.03%
2020/11/18	0	0.00	64	81.29	82.40	-64	2,826	-2.26%
2020/11/17	3	81.63	0	0.00	81.60	3	2,822	0.11%
2020/11/16	73	81.40	7	81.83	81.80	66	2,855	2.31%
2020/11/12	2	77.40	2	77.90	79.00	0	2,857	0.00%
2020/11/11	11	79.66	11	79.45	79.70	0	2,871	0.00%
2020/11/09	1	78.10	0	0.00	78.50	1	2,982	0.03%
2020/11/06	32	78.46	29	78.60	78.50	3	3,079	0.10%
2020/11/02	0	0.00	9	75.01	75.20	-9	3,373	-0.27%
2020/10/30	0	0.00	1	74.30	74.10	-1	3,595	-0.03%
2020/10/20	0	0.00	82	71.07	71.60	-82	4,154	-1.97%
2020/10/07	0	0.00	2	72.90	72.90	-2	4,600	-0.04%
2020/10/06	2	72.60	0	0.00	71.70	2	4,641	0.04%
2020/09/29	0	0.00	17	70.79	71.00	-17	4,900	-0.35%
2020/09/24	0	0.00	11	76.12	74.60	-11	5,324	-0.21%
2020/09/23	286	79.46	14	80.54	77.30	272	5,685	4.78%	大買/鉅額交易
2020/09/21	0	0.00	4	78.40	78.30	-4	5,672	-0.07%
2020/09/17	1	78.70	0	0.00	78.10	1	5,617	0.02%
2020/09/16	721	77.90	13	77.65	78.00	708	5,632	12.57%	大買/鉅額交易
2020/09/15	2	76.65	54	76.85	77.10	-52	5,684	-0.91%
2020/09/14	0	0.00	1	76.50	74.20	-1	5,814	-0.02%
2020/09/11	3	70.23	0	0.00	71.00	3	5,733	0.05%
2020/09/04	0	0.00	45	71.22	71.70	-45	6,164	-0.73%
2020/09/03	1	72.10	1	71.70	71.10	0	6,194	0.00%
2020/09/02	0	0.00	35	70.61	70.80	-35	6,193	-0.57%
2020/09/01	0	0.00	1	70.80	71.00	-1	6,217	-0.02%
2020/08/31	15	73.43	5	71.30	72.30	10	6,318	0.16%
2020/08/28	1	71.00	2	71.45	70.80	-1	6,344	-0.02%
2020/08/27	70	74.23	0	0.00	72.30	70	6,351	1.10%
2020/08/20	1	71.10	75	70.13	70.50	-74	6,500	-1.14%
2020/08/19	600	75.21	205	74.04	73.50	395	6,602	5.98%	大買/大賣/鉅額交易
2020/08/18	4	75.50	40	75.31	75.20	-36	6,665	-0.54%
2020/08/17	5	75.20	2	75.30	76.20	3	6,804	0.04%
2020/08/14	161	76.00	0	0.00	76.90	161	7,144	2.25%	大買/鉅額交易
2020/08/13	85	75.31	30	74.68	73.70	55	7,234	0.76%
2020/08/12	27	72.84	11	73.76	73.20	16	7,304	0.22%
2020/08/11	3	75.50	134	75.36	75.80	-131	7,256	-1.81%	大賣/鉅額交易
2020/08/10	2	74.90	51	75.25	74.40	-49	7,261	-0.67%
2020/08/07	2	76.30	2	77.80	76.30	0	7,369	0.00%
2020/08/06	10	80.88	17	80.88	79.60	-7	7,356	-0.10%
2020/08/05	3	80.47	52	79.28	83.10	-49	7,623	-0.64%
2020/08/04	348	75.92	58	75.95	75.80	290	7,502	3.87%	大買/鉅額交易
2020/08/03	36	77.89	0	0.00	73.70	36	7,519	0.48%
2020/07/31	0	0.00	20	80.05	80.40	-20	7,730	-0.26%
2020/07/30	1	80.20	11	80.10	79.60	-10	8,002	-0.12%
2020/07/29	20	80.55	1	80.80	80.10	19	8,006	0.24%
2020/07/28	21	81.50	80	81.26	82.00	-59	8,007	-0.74%
2020/07/27	0	0.00	66	80.11	80.00	-66	7,992	-0.83%
2020/07/24	32	84.31	9	82.83	80.80	23	8,093	0.28%
2020/07/23	0	0.00	31	81.59	83.10	-31	8,153	-0.38%
2020/07/22	58	82.05	31	81.98	82.40	27	8,100	0.33%
2020/07/21	46	81.37	7	81.81	81.80	39	8,102	0.48%
2020/07/20	26	79.73	24	78.29	80.20	2	8,192	0.02%
2020/07/17	89	81.95	46	79.93	78.90	43	8,302	0.52%
2020/07/16	97	79.97	15	80.29	79.60	82	8,376	0.98%
2020/07/15	20	78.98	5	78.92	78.00	15	8,442	0.18%
2020/07/14	12	77.92	1	78.00	78.70	11	8,504	0.13%
2020/07/13	6	78.25	49	78.37	77.70	-43	8,523	-0.50%
2020/07/10	14	79.33	24	78.52	77.70	-10	8,572	-0.12%
2020/07/09	13	83.18	187	81.27	81.10	-174	8,601	-2.02%	大賣/鉅額交易
2020/07/08	40	80.90	86	80.18	81.60	-46	8,613	-0.53%
2020/07/07	101	80.51	1	78.20	79.80	100	8,630	1.16%	大買/
2020/07/06	64	80.02	85	79.86	78.90	-21	8,763	-0.24%
2020/07/03	22	79.86	233	79.60	78.00	-211	8,994	-2.35%	大賣/鉅額交易
2020/07/02	108	76.11	88	77.43	79.40	20	8,939	0.22%	大買/
2020/07/01	63	70.63	12	72.18	72.20	51	8,738	0.58%
2020/06/30	1	69.00	3	69.20	69.10	-2	8,712	-0.02%
2020/06/29	3	69.50	36	69.20	69.10	-33	8,739	-0.38%
2020/06/24	19	71.00	75	70.54	70.80	-56	8,718	-0.64%
2020/06/23	33	71.06	38	71.34	70.60	-5	8,835	-0.06%
2020/06/22	122	72.50	71	72.89	72.30	51	8,839	0.58%	大買/
2020/06/19	451	71.95	16	72.51	73.60	435	8,860	4.91%	大買/鉅額交易
2020/06/18	238	69.73	0	0.00	69.40	238	8,725	2.73%	大買/鉅額交易
2020/06/17	88	69.55	2	69.95	69.00	86	8,838	0.97%
2020/06/16	54	69.13	5	70.02	70.60	49	8,860	0.55%
2020/06/15	0	0.00	1	67.60	67.30	-1	8,868	-0.01%
2020/06/12	42	66.02	2	67.00	67.60	40	9,014	0.44%
2020/06/11	1	65.50	1	67.00	65.20	0	9,095	0.00%
2020/06/10	7	66.41	7	66.10	67.00	0	9,153	0.00%
2020/06/09	1	66.30	5	66.42	66.20	-4	9,234	-0.04%
2020/06/08	6	67.25	4	67.23	67.00	2	9,341	0.02%
2020/06/05	2	67.25	8	67.09	67.30	-6	9,400	-0.06%
2020/06/04	1	69.90	3.2	70.19	69.80	-2.2	9,466	-0.02%
2020/06/03	2	69.75	3.3	69.92	70.20	-1.3	9,620	-0.01%
2020/06/02	3	70.77	4	69.58	69.00	-1	9,744	-0.01%
2020/06/01	4	69.53	4	69.05	69.60	0	9,816	0.00%
2020/05/27	1	68.20	10	67.25	68.10	-9	10,091	-0.09%
2020/05/26	6	69.68	25	69.00	68.20	-19	10,310	-0.18%
2020/05/25	19	72.03	3	71.97	72.50	16	10,445	0.15%
2020/05/22	10.5	71.00	21	70.67	69.70	-10.5	10,475	-0.10%
2020/05/21	29	69.43	22	70.03	71.50	7	10,464	0.07%
2020/05/20	120	63.97	128	64.56	65.00	-8	10,220	-0.08%	大買/大賣/
2020/05/19	75	62.93	16	62.71	62.90	59	10,586	0.56%
2020/05/18	2	61.10	5	60.50	60.80	-3	10,586	-0.03%
2020/05/15	5	61.02	1	60.80	60.80	4	10,820	0.04%
2020/05/14	2	62.20	654	63.11	60.60	-652	11,202	-5.82%	大賣/鉅額交易
2020/05/13	2	62.55	71	62.05	61.90	-69	11,770	-0.59%
2020/05/12	30	63.28	576	63.05	62.10	-546	12,247	-4.46%	大賣/鉅額交易
2020/05/11	108	60.04	21	60.06	61.40	87	12,047	0.72%	大買/
2020/05/08	7	60.10	30	59.77	60.20	-23	12,006	-0.19%
2020/05/07	267	61.19	568	61.19	60.10	-301	12,034	-2.50%	大買/大賣/鉅額交易
2020/05/06	163	57.79	163	58.81	58.60	0	11,835	0.00%	大買/大賣/
2020/05/05	46	56.17	20	55.60	55.60	26	11,633	0.22%
2020/05/04	7	55.89	10	55.30	55.10	-3	11,850	-0.03%
2020/04/30	25	55.88	82	55.81	56.30	-57	11,923	-0.48%
2020/04/29	8	56.88	252	57.00	56.30	-244	12,041	-2.03%	大賣/鉅額交易
2020/04/28	246	56.35	3	56.43	57.20	243	12,202	1.99%	大買/鉅額交易
2020/04/27	10	54.30	0	0.00	54.00	10	12,135	0.08%
2020/04/24	10	55.10	12	54.58	54.00	-2	12,214	-0.02%
2020/04/23	73	56.48	14	55.51	54.60	59	12,367	0.48%
2020/04/22	66	54.87	17	54.66	55.90	49	12,442	0.39%
2020/04/21	134	54.80	61	53.86	54.00	73	12,394	0.59%	大買/
2020/04/20	160	53.50	24	53.33	53.40	136	12,231	1.11%	大買/鉅額交易
2020/04/17	23	53.93	37	53.14	52.00	-14	12,138	-0.12%
2020/04/16	12	52.84	9	52.96	53.40	3	12,063	0.02%
2020/04/15	22	53.16	1	53.20	53.00	21	12,025	0.17%
2020/04/14	121	53.80	2	53.85	54.00	119	11,926	1.00%	大買/鉅額交易
2020/04/13	638	53.92	12	53.88	53.10	626	11,862	5.28%	大買/鉅額交易
2020/04/10	1	52.80	9	52.94	52.50	-8	11,721	-0.07%
2020/04/09	8	52.99	14	52.88	52.80	-6	11,677	-0.05%
2020/04/08	853	51.59	16	51.01	51.80	837	11,479	7.29%	大買/鉅額交易
2020/04/07	6	48.03	5	47.86	48.40	1	11,116	0.01%
2020/04/06	1	42.70	48	43.67	44.00	-47	10,970	-0.43%
2020/04/01	1	45.40	0	0.00	45.50	1	10,811	0.01%
2020/03/31	2	48.55	2	47.10	47.10	0	10,793	0.00%
2020/03/30	2	47.40	4	47.70	48.70	-2	10,818	-0.02%
2020/03/27	6	50.50	132	51.45	48.40	-126	10,907	-1.16%	大賣/鉅額交易
2020/03/26	5	51.40	6	51.12	51.80	-1	10,903	-0.01%
2020/03/25	20	52.98	14	52.41	51.40	6	10,937	0.05%
2020/03/24	6	52.37	0	0.00	52.50	6	10,937	0.05%
2020/03/23	5	50.52	5	51.28	51.00	0	10,976	0.00%
2020/03/20	4	50.53	46	51.38	51.40	-42	10,835	-0.39%
2020/03/19	48	48.20	58	49.41	47.20	-10	10,721	-0.09%
2020/03/18	198	51.55	63	51.73	50.50	135	10,591	1.27%	大買/鉅額交易
2020/03/17	11	49.36	20	48.51	49.15	-9	10,397	-0.09%
2020/03/16	12	47.80	10	48.50	46.55	2	10,242	0.02%
2020/03/13	0	0.00	5	46.55	49.45	-5	10,142	-0.05%
2020/03/12	38	50.81	2	50.53	50.00	36	10,088	0.36%
2020/03/11	13	55.50	50	55.90	54.20	-37	9,966	-0.37%
2020/03/10	10	53.09	87	53.56	55.20	-77	9,869	-0.78%
2020/03/09	107	58.33	191	55.58	55.00	-84	9,664	-0.87%	大買/大賣/
2020/03/06	32	58.02	13	57.49	57.60	19	9,457	0.20%
2020/03/05	5	56.98	40	57.05	56.90	-35	9,328	-0.38%
2020/03/04	5	56.90	56	56.46	56.70	-51	9,246	-0.55%
2020/03/03	238	58.20	32	58.11	57.90	206	9,238	2.23%	大買/鉅額交易
2020/03/02	4	55.60	8	55.98	56.00	-4	9,054	-0.04%
2020/02/27	55	58.60	88	57.50	55.40	-33	8,973	-0.37%
2020/02/26	18	58.10	19	57.59	57.10	-1	8,663	-0.01%
2020/02/25	143	56.09	19	56.10	55.90	124	8,348	1.49%	大買/鉅額交易
2020/02/24	3	56.40	2	56.40	55.70	1	8,210	0.01%
2020/02/21	58	55.96	0	0.00	55.50	58	8,069	0.72%
2020/02/20	6	55.90	1	56.70	55.50	5	7,975	0.06%
2020/02/19	5	57.62	15	57.51	58.20	-10	7,523	-0.13%
2020/02/18	142	58.49	695	57.76	57.20	-553	7,427	-7.45%	大買/大賣/鉅額交易
2020/02/17	79	60.80	90	60.96	59.70	-11	7,168	-0.15%
2020/02/14	52	57.82	430	57.64	60.30	-378	6,726	-5.62%	大賣/鉅額交易
2020/02/13	498	53.91	306	55.40	54.90	192	6,002	3.20%	大買/大賣/鉅額交易
2020/02/12	161	53.21	13	52.65	52.40	148	5,496	2.69%	大買/鉅額交易
2020/02/11	5	51.60	5	51.50	52.00	0	5,386	0.00%
2020/02/10	3	52.10	8	51.50	51.30	-5	5,538	-0.09%
2020/02/07	5	52.14	5	51.92	52.00	0	5,440	0.00%
2020/02/06	13	52.86	1	52.80	53.60	12	5,321	0.23%
2020/02/05	204	53.24	22	52.57	52.60	182	5,214	3.49%	大買/鉅額交易
2020/02/04	20	51.95	4	51.85	51.70	16	4,944	0.32%
2020/02/03	5	51.62	7	52.67	52.70	-2	4,849	-0.04%
2020/01/31	227	52.29	12	52.93	53.30	215	4,686	4.59%	大買/鉅額交易
2020/01/30	5	49.80	8	49.56	49.80	-3	4,367	-0.07%
2020/01/20	4	51.15	2	51.00	51.00	2	4,231	0.05%
2020/01/17	3	50.50	11	50.34	50.30	-8	4,153	-0.19%
2020/01/16	12	49.40	33	49.06	49.20	-21	3,998	-0.53%
2020/01/15	4	47.63	3	47.52	47.20	1	3,778	0.03%
2020/01/14	1	46.55	1	46.65	46.60	0	3,766	0.00%
2020/01/10	3	44.98	0	0.00	45.40	3	3,835	0.08%
2020/01/09	14	45.49	0	0.00	45.30	14	3,831	0.37%
2020/01/08	1	44.70	0	0.00	44.20	1	3,898	0.03%
2020/01/07	71	45.67	1	45.25	44.70	70	3,949	1.77%
2020/01/06	251	45.71	0	0.00	45.65	251	3,964	6.33%	大買/鉅額交易
2020/01/03	392	46.59	3	46.47	46.30	389	4,085	9.52%	大買/鉅額交易
2020/01/02	392	47.00	0	0.00	47.25	392	4,108	9.54%	大買/鉅額交易
2019/12/31	1	46.10	0	0.00	46.00	1	4,206	0.02%
2019/12/30	0	0.00	13	46.57	46.05	-13	4,311	-0.30%
2019/12/27	3	46.88	0	0.00	46.85	3	4,271	0.07%
2019/12/26	3	46.45	113	46.26	46.05	-110	4,260	-2.58%	大賣/鉅額交易
2019/12/25	39	47.94	44	47.47	47.20	-5	4,222	-0.12%
2019/12/24	68	47.98	0	0.00	47.70	68	4,240	1.60%
2019/12/23	77	47.54	18	47.28	47.60	59	4,127	1.43%
2019/12/20	1	45.90	0	0.00	46.00	1	3,987	0.03%
2019/12/19	8	45.56	8	46.23	46.50	0	3,933	0.00%
2019/12/18	4	45.15	5	45.48	45.10	-1	3,831	-0.03%
2019/12/13	0	0.00	1	43.90	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	1	43.40	43.45	-1	3,953	-0.03%
2019/12/09	0	0.00	2	42.65	42.60	-2	4,163	-0.05%
2019/12/06	0	0.00	1	43.70	44.05	-1	4,135	-0.02%
2019/12/02	35	43.04	1	43.15	42.65	34	4,603	0.74%
2019/11/26	1	43.65	0	0.00	43.60	1	4,722	0.02%
2019/11/25	0	0.00	1	43.00	42.95	-1	4,789	-0.02%
2019/11/22	1	43.00	0	0.00	42.70	1	4,867	0.02%
2019/11/21	0	0.00	1	42.60	43.20	-1	4,990	-0.02%
2019/11/20	1	42.95	0	0.00	43.15	1	5,080	0.02%
2019/11/19	2	44.00	0	0.00	43.60	2	5,197	0.04%
2019/11/18	2	44.20	2	44.33	44.30	0	5,226	0.00%
2019/11/15	1	42.65	1	42.55	43.00	0	5,233	0.00%
2019/11/14	1	41.65	11	41.55	41.65	-10	5,387	-0.19%
2019/11/13	0	0.00	2	42.73	42.70	-2	5,441	-0.04%
2019/11/11	5	42.80	0	0.00	42.10	5	5,660	0.09%
2019/11/07	10	44.12	2	43.95	44.45	8	5,784	0.14%
2019/11/06	0	0.00	1	43.15	42.50	-1	5,882	-0.02%
2019/11/04	0	0.00	1	42.60	42.55	-1	6,228	-0.02%
2019/10/31	5	43.40	0	0.00	43.25	5	6,445	0.08%
2019/10/30	5	42.99	0	0.00	43.15	5	6,554	0.08%
2019/10/25	2	42.70	0	0.00	42.65	2	6,713	0.03%
2019/10/24	0	0.00	1	43.50	43.40	-1	6,710	-0.01%
2019/10/23	1	43.00	5	42.86	42.50	-4	6,712	-0.06%
2019/10/22	501	43.02	3	43.28	42.75	498	6,735	7.39%	大買/鉅額交易
2019/10/18	6	42.54	0	0.00	42.85	6	6,792	0.09%
2019/10/16	5	42.14	0	0.00	41.80	5	6,818	0.07%
2019/10/09	1	38.45	0	0.00	38.85	1	6,895	0.01%
2019/10/08	1	41.35	0	0.00	41.05	1	6,871	0.01%
2019/10/07	1	43.00	0	0.00	42.30	1	6,886	0.01%
2019/10/04	1	41.25	0	0.00	40.30	1	6,848	0.01%
2019/10/02	1	42.50	0	0.00	42.40	1	6,962	0.01%
2019/09/27	3	41.90	1	42.80	42.05	2	6,999	0.03%
2019/09/24	1	44.50	0	0.00	43.80	1	7,262	0.01%
2019/09/23	0	0.00	1	44.35	44.30	-1	7,290	-0.01%
2019/09/18	2	43.55	1	43.40	43.40	1	7,383	0.01%
2019/09/17	2	45.40	0	0.00	45.20	2	7,202	0.03%
2019/09/16	0	0.00	1	44.70	44.85	-1	7,215	-0.01%
2019/09/10	8	46.63	6	46.59	46.85	2	7,338	0.03%
2019/09/09	0	0.00	137	46.91	46.70	-137	7,411	-1.85%	大賣/鉅額交易
2019/09/06	0	0.00	1	51.50	51.50	-1	7,243	-0.01%
2019/09/05	100	51.80	0	0.00	51.40	100	7,472	1.34%
2019/09/03	0	0.00	2	50.95	50.50	-2	7,592	-0.03%
2019/09/02	1	50.70	0	0.00	51.70	1	7,645	0.01%
2019/08/30	1	51.10	1	50.70	50.30	0	7,796	0.00%
2019/08/29	0	0.00	1	50.80	50.80	-1	7,929	-0.01%
2019/08/27	1	51.60	0	0.00	51.00	1	7,869	0.01%
2019/08/26	2	51.80	1,008	51.60	51.30	-1,006	7,858	-12.80%	大賣/鉅額交易
2019/08/23	1	54.00	273	53.91	53.60	-272	7,771	-3.50%	大賣/鉅額交易
2019/08/22	2	54.30	1	54.80	54.90	1	7,731	0.01%
2019/08/21	0	0.00	2	54.10	54.20	-2	7,650	-0.03%
2019/08/20	1	55.40	2	55.45	55.00	-1	7,684	-0.01%
2019/08/19	3	55.27	153	56.09	55.20	-150	7,690	-1.95%	大賣/鉅額交易
2019/08/16	8	53.53	2	53.20	53.20	6	7,605	0.08%
2019/08/15	1	54.00	3	54.00	53.90	-2	7,544	-0.03%
2019/08/14	4	55.03	22	55.55	54.60	-18	7,517	-0.24%
2019/08/13	3	53.87	0	0.00	53.10	3	7,466	0.04%
2019/08/12	12	54.88	8	54.63	54.40	4	7,543	0.05%
2019/08/08	6	55.43	813	56.39	56.50	-807	7,500	-10.76%	大賣/鉅額交易
2019/08/07	3	53.20	14	53.84	52.80	-11	7,291	-0.15%
2019/08/06	28	53.02	36	53.19	53.80	-8	7,271	-0.11%
2019/08/05	2	51.20	2	51.75	50.70	0	7,113	0.00%
2019/08/02	24	53.31	5	53.02	52.70	19	7,225	0.26%
2019/08/01	3	52.80	6	52.65	53.00	-3	7,491	-0.04%
2019/07/31	2	51.60	7	51.30	51.60	-5	7,711	-0.06%
2019/07/30	2	51.15	1	51.20	51.50	1	7,891	0.01%
2019/07/29	1	49.75	1	50.20	50.50	0	7,944	0.00%
2019/07/25	1	49.85	0	0.00	49.85	1	8,164	0.01%
2019/07/24	1	49.60	20	49.47	49.40	-19	8,324	-0.23%
2019/07/23	5	49.96	7	50.11	49.80	-2	8,400	-0.02%
2019/07/18	1	49.20	258	49.36	49.00	-257	8,547	-3.01%	大賣/鉅額交易
2019/07/17	1	49.95	111	50.05	50.10	-110	8,531	-1.29%	大賣/鉅額交易
2019/07/16	1	51.90	61	51.33	50.70	-60	8,540	-0.70%
2019/07/15	140	52.30	10	51.80	51.90	130	8,616	1.51%	大買/鉅額交易
2019/07/12	18	50.76	58	51.33	51.50	-40	8,738	-0.46%
2019/07/11	6	49.90	31	50.25	50.70	-25	8,819	-0.28%
2019/07/10	60	51.23	1,400	50.57	50.20	-1,340	9,016	-14.86%	大賣/鉅額交易
2019/07/09	220	49.94	71	49.91	49.85	149	9,495	1.57%	大買/鉅額交易
2019/07/08	9	50.73	18	50.33	50.60	-9	10,127	-0.09%
2019/07/05	0	0.00	93	51.81	51.70	-93	10,138	-0.92%
2019/07/04	0	0.00	1	52.50	52.10	-1	10,181	-0.01%
2019/07/03	2	52.35	32	52.09	51.70	-30	10,261	-0.29%
2019/07/02	1	54.80	401	54.44	54.30	-400	10,153	-3.94%	大賣/鉅額交易
2019/07/01	87	55.24	32	54.73	55.50	55	10,229	0.54%
2019/06/28	14	54.40	13	54.19	54.60	1	10,178	0.01%
2019/06/27	92	55.05	30	54.55	53.70	62	10,264	0.60%
2019/06/26	34	54.17	2	54.30	54.00	32	10,310	0.31%
2019/06/25	15	53.83	27	53.34	54.10	-12	10,371	-0.12%
2019/06/24	10	54.30	23	54.01	54.30	-13	10,411	-0.12%
2019/06/21	4	54.40	0	0.00	53.10	4	10,404	0.04%
2019/06/20	54	54.41	12	54.40	54.30	42	10,366	0.41%
2019/06/19	47	54.03	27	53.50	53.40	20	10,343	0.19%
2019/06/18	32	52.19	8	52.88	53.40	24	10,289	0.23%
2019/06/17	8	54.39	41	53.05	52.70	-33	10,162	-0.32%
2019/06/14	50	55.45	156	55.93	55.00	-106	10,109	-1.05%	大賣/鉅額交易
2019/06/13	143	55.32	299	55.75	54.90	-156	10,050	-1.55%	大買/大賣/鉅額交易
2019/06/12	38	54.21	61	53.92	54.00	-23	9,826	-0.23%
2019/06/11	168	53.75	59	53.50	53.10	109	9,808	1.11%	大買/鉅額交易
2019/06/10	45	53.05	25	52.92	52.60	20	9,740	0.21%
2019/06/06	64	51.95	168	52.20	52.70	-104	9,728	-1.07%	大賣/鉅額交易
2019/06/05	132	50.84	32	51.23	51.70	100	9,543	1.05%	大買/
2019/06/04	22	48.32	3	48.15	48.40	19	9,438	0.20%
2019/05/31	76	48.24	306	47.95	48.20	-230	9,800	-2.35%	大賣/鉅額交易
2019/05/30	25	47.37	5	47.45	47.45	20	9,783	0.20%
2019/05/29	0	0.00	1	47.75	47.50	-1	9,802	-0.01%
2019/05/28	2	45.90	0	0.00	47.30	2	9,865	0.02%
2019/05/27	526	45.25	9	45.27	45.60	517	9,886	5.23%	大買/鉅額交易
2019/05/24	5	46.40	0	0.00	45.95	5	9,851	0.05%
2019/05/23	4	47.81	40	47.23	46.25	-36	9,818	-0.37%
2019/05/22	1	49.75	0	0.00	48.95	1	9,878	0.01%
2019/05/20	4	48.75	1	48.80	48.75	3	10,042	0.03%
2019/05/17	15	50.82	90	49.84	49.55	-75	9,982	-0.75%
2019/05/16	20	52.40	1	52.70	51.70	19	9,904	0.19%
2019/05/15	50	51.59	0	0.00	51.60	50	9,874	0.51%
2019/05/14	38	50.39	32	49.08	50.80	6	9,929	0.06%
2019/05/13	10	50.08	0	0.00	50.00	10	10,008	0.10%
2019/05/10	10	50.99	127	50.03	50.00	-117	10,404	-1.12%	大賣/鉅額交易
2019/05/09	15	52.68	107	52.12	50.50	-92	10,496	-0.88%	大賣/
2019/05/08	37	53.78	34	53.53	55.00	3	10,425	0.03%
2019/05/07	86	52.20	2	51.60	53.70	84	10,216	0.82%
2019/05/06	2	51.10	37	50.38	50.00	-35	10,111	-0.35%
2019/05/03	55	50.70	2	51.90	51.70	53	10,062	0.53%
2019/05/02	27	50.61	0	0.00	50.70	27	10,037	0.27%
2019/04/30	98	50.61	0	0.00	51.20	98	10,095	0.97%
2019/04/29	26	49.48	102	47.79	49.25	-76	10,047	-0.76%	大賣/
2019/04/26	0	0.00	61	48.42	48.50	-61	10,085	-0.60%
2019/04/25	16	49.47	2	48.35	49.10	14	10,291	0.14%
2019/04/24	194	51.66	26	49.47	49.00	168	10,513	1.60%	大買/鉅額交易
2019/04/23	13	50.55	16	49.71	50.70	-3	10,808	-0.03%
2019/04/22	3	50.27	3	50.40	49.70	0	11,100	0.00%
2019/04/19	57	51.92	2	51.00	50.40	55	11,010	0.50%
2019/04/18	66	50.87	3	50.03	50.00	63	10,844	0.58%
2019/04/17	172	51.48	4	51.38	52.00	168	10,676	1.57%	大買/鉅額交易
2019/04/16	31	51.30	1	51.20	50.70	30	10,536	0.28%
2019/04/15	56	49.04	3	50.47	51.00	53	10,281	0.52%
2019/04/12	17	48.31	13	47.39	46.45	4	9,716	0.04%
2019/04/11	58	46.91	0	0.00	46.95	58	9,029	0.64%
2019/04/10	0	0.00	9	45.52	45.75	-9	8,884	-0.10%
2019/04/09	1	45.95	2	45.88	45.45	-1	8,873	-0.01%
2019/04/08	2	45.43	2	45.35	45.10	0	8,766	0.00%
2019/04/03	3	45.33	3	45.13	44.70	0	8,714	0.00%
2019/04/02	2	44.45	20	43.90	43.85	-18	8,645	-0.21%
2019/04/01	5	44.83	0	0.00	44.00	5	8,611	0.06%
2019/03/29	7	43.02	4	43.75	43.85	3	8,466	0.04%
2019/03/28	1	42.60	1	42.45	41.80	0	8,339	0.00%
2019/03/27	4	42.15	0	0.00	42.15	4	8,292	0.05%
2019/03/26	2	41.60	0	0.00	41.40	2	8,246	0.02%
2019/03/25	1	40.55	0	0.00	40.80	1	8,317	0.01%
2019/03/22	2	41.65	0	0.00	41.20	2	8,334	0.02%
2019/03/21	6	41.53	0	0.00	42.00	6	8,383	0.07%
2019/03/19	1	41.10	0	0.00	41.60	1	8,334	0.01%
2019/03/18	0	0.00	2	40.95	40.40	-2	8,292	-0.02%
2019/03/15	0	0.00	1	41.70	41.15	-1	8,266	-0.01%
2019/03/14	1	41.25	1	41.25	41.90	0	8,256	0.00%
2019/03/13	1	40.55	7	40.61	40.80	-6	8,263	-0.07%
2019/03/12	0	0.00	1	40.95	40.45	-1	8,221	-0.01%
2019/03/11	3	41.53	1	41.60	41.35	2	8,174	0.02%
2019/03/08	4	41.90	2	41.95	41.45	2	8,280	0.02%
2019/03/07	6	43.35	12	43.13	42.65	-6	8,253	-0.07%
2019/03/06	28	45.78	68	44.89	43.70	-40	8,223	-0.49%
2019/03/05	4	44.34	1	43.85	44.25	3	8,029	0.04%
2019/03/04	23	44.61	130	44.37	44.40	-107	8,107	-1.32%	大賣/鉅額交易
2019/02/27	1	42.80	402	43.13	44.30	-401	8,141	-4.93%	大賣/鉅額交易
2019/02/26	0	43.70	200	43.70	43.60	-200	8,098	-2.47%	大賣/鉅額交易
2019/02/25	0	0.00	1	43.90	44.45	-1	8,177	-0.01%
2019/02/22	1	43.40	300	43.74	43.40	-299	8,166	-3.66%	大賣/鉅額交易
2019/02/21	5	45.63	400	45.35	44.40	-395	8,278	-4.77%	大賣/鉅額交易
2019/02/19	0	0.00	501	44.32	44.20	-501	8,137	-6.16%	大賣/鉅額交易
2019/02/18	6	44.63	6	44.15	44.15	0	8,149	0.00%
2019/02/15	8	44.94	7	44.40	44.30	1	8,216	0.01%
2019/02/14	412	45.65	13	45.33	45.10	399	8,225	4.85%	大買/鉅額交易
2019/02/13	5	45.87	0	0.00	45.25	5	8,184	0.06%
2019/02/12	24	47.07	2	47.38	46.95	22	8,142	0.27%
2019/02/11	409	47.66	205	46.40	48.05	204	8,166	2.50%	大買/大賣/鉅額交易
2019/01/30	5	42.56	3	42.53	43.70	2	7,777	0.03%
2019/01/29	22	41.50	12	42.11	40.65	10	7,542	0.13%
2019/01/28	3	41.45	0	0.00	41.10	3	7,297	0.04%
2019/01/25	2	41.80	0	0.00	40.80	2	7,166	0.03%
2019/01/24	2	41.05	8	41.15	41.25	-6	7,083	-0.08%
2019/01/23	1	40.35	15	40.30	41.00	-14	6,996	-0.20%
2019/01/22	31	40.63	201	40.00	39.65	-170	6,839	-2.49%	大賣/鉅額交易
2019/01/21	2	40.93	0	0.00	40.30	2	6,699	0.03%
2019/01/18	1	40.35	14	40.81	41.35	-13	6,564	-0.20%
2019/01/17	7	41.63	5	41.88	40.55	2	6,416	0.03%
2019/01/16	6	40.12	12	40.82	41.15	-6	6,188	-0.10%
2019/01/15	10	38.87	10	38.39	39.60	0	5,890	0.00%
2019/01/14	28	36.28	27	36.50	38.20	1	5,445	0.02%
2019/01/08	0	0.00	201	35.06	35.50	-201	5,156	-3.90%	大賣/鉅額交易
2018/12/28	1,117	34.37	0	0.00	34.55	1,117	5,266	21.21%	大買/鉅額交易
2018/12/27	1	33.65	1	33.25	33.20	0	5,340	0.00%
2018/12/26	0	0.00	1	33.00	32.65	-1	5,456	-0.02%
2018/12/25	0	0.00	30	33.40	33.20	-30	5,582	-0.54%
2018/12/24	1	34.30	2	34.40	34.55	-1	5,528	-0.02%
2018/12/22	0	0.00	1	35.05	34.85	-1	5,669	-0.02%
2018/12/21	2	35.48	0	0.00	35.50	2	5,693	0.04%
2018/12/20	1	35.30	12	35.45	35.70	-11	5,646	-0.19%
2018/12/19	2	35.25	0	0.00	35.20	2	5,620	0.04%
2018/12/18	0	0.00	2	35.68	35.25	-2	5,647	-0.04%
2018/12/17	34	35.37	1	35.70	35.65	33	5,602	0.59%
2018/12/14	1	35.60	0	0.00	35.50	1	5,722	0.02%
2018/12/11	0	0.00	10	34.50	34.25	-10	5,785	-0.17%
2018/12/10	2	33.60	80	33.72	34.30	-78	5,869	-1.33%
2018/12/07	1	34.35	0	0.00	34.30	1	5,914	0.02%
2018/12/06	0	0.00	66	33.94	34.00	-66	5,940	-1.11%
2018/12/04	3	35.87	15	35.50	35.40	-12	6,055	-0.20%
2018/12/03	2	36.75	23	36.78	36.35	-21	6,100	-0.34%
2018/11/30	0	0.00	1	35.60	35.50	-1	6,288	-0.02%
2018/11/29	1	35.40	5	35.50	34.90	-4	6,381	-0.06%
2018/11/28	2	36.15	10	35.90	35.60	-8	6,722	-0.12%
2018/11/27	10	35.20	4	35.24	35.35	6	6,715	0.09%
2018/11/26	31	34.44	0	0.00	34.55	31	6,769	0.46%
2018/11/23	15	33.40	801	33.35	33.10	-786	6,853	-11.47%	大賣/鉅額交易
2018/11/22	2	33.63	2	33.45	33.10	0	6,997	0.00%
2018/11/21	12	34.65	1	34.85	34.60	11	7,287	0.15%
2018/11/20	3	34.63	3	35.15	34.50	0	7,661	0.00%
2018/11/19	2	34.90	4	35.00	35.25	-2	7,658	-0.03%
2018/11/16	4	34.74	1	34.45	34.55	3	7,754	0.04%
2018/11/15	1,001	34.99	0	0.00	34.90	1,001	7,771	12.88%	大買/鉅額交易
2018/11/14	1,107	34.62	4	34.90	34.75	1,103	7,837	14.07%	大買/鉅額交易
2018/11/13	77	34.13	1	34.50	34.25	76	7,727	0.98%
2018/11/12	11	33.35	12	33.06	33.45	-1	7,645	-0.01%
2018/11/09	1	33.15	5	32.36	33.20	-4	7,615	-0.05%
2018/11/08	13	33.95	32	34.15	32.10	-19	7,626	-0.25%
2018/11/07	2	32.33	1	32.85	33.00	1	7,553	0.01%
2018/11/06	6	32.23	2	31.68	31.95	4	7,623	0.05%
2018/11/05	44	31.97	21	31.98	32.40	23	7,638	0.30%
2018/11/02	1	31.10	4	30.74	31.20	-3	7,608	-0.04%
2018/11/01	23	30.40	11	30.56	30.65	12	7,783	0.15%
2018/10/31	5	29.10	8	29.48	29.50	-3	7,845	-0.04%
2018/10/29	1	28.00	0	0.00	27.70	1	8,102	0.01%
2018/10/26	1	29.70	2	28.40	28.25	-1	8,217	-0.01%
2018/10/25	0	0.00	6	29.35	29.00	-6	8,398	-0.07%
2018/10/24	4	29.64	4	30.21	30.10	0	8,476	0.00%
2018/10/23	3	29.70	0	0.00	29.50	3	8,605	0.03%
2018/10/22	5	30.36	1	29.80	30.55	4	8,882	0.05%
2018/10/18	0	0.00	10	29.70	29.75	-10	9,394	-0.11%
2018/10/17	1	29.65	0	0.00	29.65	1	9,724	0.01%
2018/10/16	1	29.40	2	29.10	28.85	-1	9,755	-0.01%
2018/10/12	0	0.00	2	27.45	27.80	-2	9,868	-0.02%
2018/10/11	7	26.36	5	26.30	26.00	2	9,927	0.02%
2018/10/09	102	28.71	4	28.99	28.80	98	10,178	0.96%	大買/
2018/10/08	5	29.55	53	29.83	29.45	-48	10,380	-0.46%
2018/10/05	1	29.15	3	29.25	29.40	-2	10,806	-0.02%
2018/10/04	5	30.62	4	30.65	30.30	1	10,989	0.01%
2018/10/03	6	32.17	14	32.41	32.00	-8	10,902	-0.07%
2018/10/02	6	31.15	1	31.10	31.20	5	10,818	0.05%
2018/10/01	109	30.51	15	30.35	30.95	94	10,962	0.86%	大買/
2018/09/26	37	32.43	2	32.35	32.10	35	11,010	0.32%
2018/09/25	3	32.17	2	31.80	32.15	1	11,008	0.01%
2018/09/21	6	31.53	1	31.95	31.45	5	10,954	0.05%
2018/09/20	4	31.00	2	30.90	30.85	2	10,881	0.02%
2018/09/19	8	32.81	0	0.00	32.25	8	10,713	0.07%
2018/09/18	3	32.72	1	32.45	33.10	2	10,631	0.02%
2018/09/17	0	0.00	3	33.32	33.15	-3	10,586	-0.03%
2018/09/14	5	34.54	16	33.97	34.25	-11	10,591	-0.10%
2018/09/13	1	33.05	5	33.03	33.20	-4	10,476	-0.04%
2018/09/12	0	0.00	2	33.30	33.30	-2	10,383	-0.02%
2018/09/11	2	34.85	2	34.00	34.70	0	10,325	0.00%
2018/09/10	5	33.00	244	33.59	33.00	-239	10,218	-2.34%	大賣/鉅額交易
2018/09/07	8	34.45	1	33.95	34.60	7	10,088	0.07%
2018/09/06	3	35.95	0	0.00	35.00	3	10,124	0.03%
2018/09/05	2	34.78	5	34.61	34.70	-3	9,826	-0.03%
2018/09/04	5	35.04	8	34.38	34.10	-3	9,652	-0.03%
2018/09/03	0	0.00	24	36.11	36.70	-24	9,251	-0.26%
2018/08/31	4	37.18	15	36.97	36.60	-11	9,128	-0.12%
2018/08/30	7	37.01	8	36.37	36.70	-1	8,975	-0.01%
2018/08/29	5	37.00	6	36.95	37.35	-1	8,820	-0.01%
2018/08/28	7	36.61	12	35.73	36.70	-5	8,635	-0.06%
2018/08/27	36	34.65	34	34.78	35.30	2	8,230	0.02%
2018/08/24	3	32.65	2	32.83	33.10	1	7,915	0.01%
2018/08/23	17	33.04	0	0.00	32.35	17	7,920	0.21%
2018/08/22	0	0.00	2	31.63	32.25	-2	7,714	-0.03%
2018/08/21	5	31.45	7	31.11	31.75	-2	7,654	-0.03%
2018/08/20	1	30.30	2	29.95	30.30	-1	7,477	-0.01%
2018/08/17	0	0.00	1	30.50	29.70	-1	7,456	-0.01%
2018/08/16	6	30.16	1	29.45	30.10	5	7,415	0.07%
2018/08/15	4	30.24	3	30.03	29.85	1	7,407	0.01%
2018/08/14	34	30.20	7	29.84	29.65	27	7,324	0.37%
2018/08/13	17	31.14	39	31.11	30.75	-22	7,189	-0.31%
2018/08/10	3	31.80	4	32.26	31.80	-1	7,032	-0.01%
2018/08/09	9	31.92	5	31.88	31.90	4	6,961	0.06%
2018/08/08	14	32.05	14	32.31	31.75	0	6,907	0.00%
2018/08/07	2	32.43	2	32.33	32.65	0	6,787	0.00%
2018/08/06	5	31.55	1	31.90	31.80	4	6,687	0.06%
2018/08/03	28	32.64	224	32.99	32.20	-196	6,627	-2.96%	大賣/鉅額交易
2018/08/02	11	32.42	101	31.68	32.30	-90	6,498	-1.38%	大賣/
2018/08/01	164	32.76	87	32.88	31.85	77	6,373	1.21%	大買/
2018/07/31	608	32.00	8	32.00	32.00	600	6,187	9.70%	大買/鉅額交易
2018/07/30	83	32.36	25	31.87	32.40	58	6,110	0.95%
2018/07/27	119	31.54	73	32.04	32.00	46	5,970	0.77%	大買/
2018/07/26	472	31.66	29	31.51	31.00	443	5,694	7.78%	大買/鉅額交易
2018/07/25	50	29.25	215	29.75	29.25	-165	5,245	-3.15%	大賣/鉅額交易
2018/07/24	332	29.16	31	29.51	29.30	301	5,128	5.87%	大買/鉅額交易
2018/07/20	11	28.51	9	28.42	28.60	2	4,759	0.04%
2018/07/19	0	0.00	1	28.40	28.45	-1	4,688	-0.02%
2018/07/18	11	28.41	39	27.98	28.60	-28	4,648	-0.60%
2018/07/17	64	29.33	14	29.64	28.65	50	4,508	1.11%
2018/07/16	78	28.96	186	28.59	28.10	-108	4,143	-2.61%	大賣/鉅額交易
2018/07/13	143	27.93	34	28.09	29.30	109	3,897	2.80%	大買/鉅額交易
2018/07/12	12	26.64	4	26.70	27.75	8	3,424	0.23%
2018/07/11	2	25.40	2	25.15	25.25	0	3,103	0.00%
2018/07/09	4	25.58	9	25.72	25.15	-5	2,996	-0.17%
2018/07/06	7	24.92	2	25.05	25.35	5	2,827	0.18%
2018/07/05	2	23.95	0	0.00	23.10	2	2,615	0.08%
2018/06/27	1	23.80	0	0.00	23.25	1	2,444	0.04%
2018/06/26	1	23.30	2	23.63	23.60	-1	2,427	-0.04%
2018/06/25	1	23.45	0	0.00	23.35	1	2,387	0.04%
2018/06/22	5	22.40	0	0.00	22.30	5	2,311	0.22%
2018/06/19	4	22.98	0	0.00	22.90	4	2,276	0.18%
2018/06/14	2	23.88	3	23.88	23.60	-1	2,236	-0.04%
2018/06/13	0	0.00	1	24.35	24.35	-1	2,068	-0.05%
2018/06/11	0	0.00	1	23.50	23.80	-1	2,031	-0.05%
2018/06/08	0	0.00	5	23.65	23.35	-5	2,028	-0.25%
2018/06/07	0	0.00	1	24.00	23.70	-1	2,010	-0.05%
2018/06/04	6	23.40	2	23.63	23.60	4	1,887	0.21%
2018/06/01	1	23.45	3	23.58	23.50	-2	1,842	-0.11%
2018/05/31	10	23.35	13	23.23	23.65	-3	1,706	-0.18%
2018/05/29	2	21.50	0	0.00	21.60	2	1,498	0.13%
2018/05/25	1	21.70	0	0.00	21.90	1	1,443	0.07%
2018/05/24	1	21.80	0	0.00	21.80	1	1,421	0.07%
2018/05/23	4	21.60	0	0.00	21.85	4	1,412	0.28%
2018/05/22	5	22.10	0	0.00	22.10	5	1,367	0.37%
2018/05/18	2	21.70	0	0.00	21.60	2	1,286	0.16%
2018/05/16	5	21.80	0	0.00	21.80	5	1,260	0.40%
2018/05/11	0	0.00	0.9	21.40	21.55	-0.9	1,136	-0.08%
2018/05/09	0	0.00	2	21.75	22.30	-2	1,007	-0.20%
2018/05/08	3	22.03	0	0.00	21.90	3	981	0.31%
2018/05/04	0	0.00	30	22.35	22.45	-30	913	-3.28%
2018/05/03	11	21.91	1	22.35	21.75	10	869	1.15%
2018/05/02	5	21.61	20	21.35	22.25	-15	828	-1.81%
2018/04/27	0	0.00	29	21.02	21.10	-29	778	-3.73%
2018/03/21	10	19.65	0	0.00	19.65	10	617	1.62%
2018/03/14	0	0.00	14	19.70	20.65	-14	594	-2.35%
2018/01/29	0	0.00	5	20.65	20.60	-5	710	-0.70%
2018/01/04	0	0.00	2	21.15	21.35	-2	699	-0.29%