泰鼎-KY (4927)-康和券商分點個股進出

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
39.65
漲跌
▲0.45
漲幅
+1.15%
成交量
266張
產業
上市電子零組件類股▼0.36%
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－康和券商分點個股進出

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

康和券商分點個股進出
康和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	0	0.00	40	39.42	39.35	-40	649	-6.16%
2024/04/11	4	39.80	40	39.84	39.75	-36	643	-5.59%
2024/04/09	1	39.70	0	0.00	39.90	1	636	0.16%
2024/04/02	0	0.00	100	39.56	39.35	-100	612	-16.33%
2024/03/28	0	0.00	72	40.20	40.10	-72	566	-12.70%
2024/03/25	0	0.00	90	42.01	42.20	-90	534	-16.85%
2024/03/13	5	41.30	0	0.00	40.20	5	459	1.09%
2024/03/08	0	43.90	0	0.00	42.35	0	378	0.00%
2024/03/07	0	43.85	13	44.43	43.60	-13	358	-3.63%
2024/03/06	13	43.60	15	44.12	43.75	-2	336	-0.59%
2024/03/05	5	42.90	0	0.00	42.90	5	301	1.66%
2024/02/29	7	45.70	0	0.00	45.90	7	244	2.86%
2024/02/27	3	46.75	0	0.00	46.80	3	224	1.33%
2024/02/26	5	48.00	0	0.00	47.40	5	224	2.23%
2024/02/22	0	0.00	5	49.80	49.75	-5	223	-2.24%
2024/02/21	5	50.00	0	0.00	49.90	5	222	2.24%
2024/02/20	0	0.00	15	49.62	49.70	-15	222	-6.73%
2024/02/19	17	50.79	0	0.00	50.40	17	220	7.71%
2024/02/16	3	49.85	0	0.00	49.90	3	221	1.35%
2024/02/05	0	0.00	5	46.80	47.00	-5	211	-2.37%
2024/02/01	0	0.00	10	47.40	47.30	-10	214	-4.66%
2024/01/29	8	48.82	0	0.00	48.60	8	226	3.54%
2024/01/26	0	0.00	3	48.40	48.35	-3	236	-1.27%
2024/01/25	10	49.00	0	0.00	48.40	10	241	4.15%
2024/01/18	0	0.00	10	47.50	47.90	-10	302	-3.31%
2024/01/17	0	0.00	10	48.30	47.65	-10	314	-3.18%
2024/01/15	20	49.25	0	0.00	49.30	20	317	6.31%
2023/12/18	0	0.00	10	50.80	50.20	-10	438	-2.28%
2023/12/14	10	50.79	0	0.00	50.30	10	441	2.26%
2023/09/18	0	0.00	0.1	58.00	58.00	-0.1	1,194	-0.01%
2023/09/07	0.1	56.22	0	0.00	56.10	0.1	1,204	0.01%
2023/09/06	0	57.00	0	0.00	57.00	0	1,200	0.00%
2023/09/05	0	0.00	0.7	59.59	60.10	-0.7	1,176	-0.06%
2023/09/01	0	0.00	0.1	58.00	57.70	-0.1	1,180	-0.01%
2023/08/30	1	56.30	1	56.90	56.60	0	1,275	0.00%
2023/08/23	0.3	52.50	1	52.80	52.30	-0.7	1,377	-0.05%
2023/08/15	0.5	52.82	0	0.00	52.70	0.5	1,466	0.03%
2023/08/14	0.1	54.80	2	55.10	54.60	-2	1,451	-0.13%
2023/08/11	0	0.00	1	61.20	60.60	-1	1,469	-0.07%
2023/08/10	2	61.60	2	61.90	61.60	0	1,478	0.00%
2023/08/08	1	62.00	0	0.00	62.10	1	1,469	0.07%
2023/08/02	0	0.00	0	60.20	58.20	0	1,450	0.00%
2023/07/31	0	62.40	0	0.00	62.00	0	1,445	0.00%
2023/07/24	25	63.51	5	62.60	62.60	20	1,430	1.40%
2023/07/19	0	0.00	8	65.28	63.90	-8	1,450	-0.55%
2023/07/14	0	0.00	10	67.20	66.00	-10	1,433	-0.70%
2023/07/12	9	66.90	3	67.00	67.00	6	1,424	0.42%
2023/07/10	1	66.10	15	66.50	66.00	-14	1,502	-0.93%
2023/07/07	5	65.00	0	0.00	66.80	5	1,574	0.32%
2023/07/06	12	64.92	0	0.00	65.80	12	1,633	0.73%
2023/07/05	9	67.23	6	67.80	67.80	3	1,583	0.19%
2023/07/04	5	70.52	14	68.63	70.20	-9	1,531	-0.59%
2023/06/06	94	66.00	97	64.44	64.80	-3	1,326	-0.23%
2023/05/31	0	0.00	0.1	62.40	63.00	-0.1	1,256	-0.01%
2023/05/30	0.1	61.70	0	0.00	61.80	0.1	1,214	0.01%
2023/05/23	8	61.25	5	61.40	61.40	3	1,262	0.24%
2023/05/17	1	60.10	1	59.50	59.70	0	1,244	0.00%
2023/04/24	0	0.00	20	56.35	56.20	-20	1,227	-1.63%
2023/04/11	0	0.00	478	60.94	62.10	-478	976	-48.98%	大賣/鉅額交易
2023/04/07	0	0.00	4	60.15	59.80	-4	893	-0.45%
2023/03/08	0	61.60	80	61.60	61.20	-80	1,091	-7.33%
2023/02/22	1	62.30	1	63.70	62.30	0	1,384	0.00%
2023/02/21	0	0.00	30	63.55	64.50	-30	1,383	-2.17%
2023/02/20	29	64.42	3	64.70	64.90	26	1,384	1.88%
2023/02/17	4	60.35	0	0.00	61.60	4	1,339	0.30%
2023/02/16	0	0.00	3	60.30	60.30	-3	1,354	-0.22%
2023/02/03	0	0.00	1	59.70	59.80	-1	1,867	-0.05%
2023/01/30	1	56.30	0	0.00	56.70	1	1,860	0.05%
2022/12/13	180	58.77	0	0.00	59.20	180	2,423	7.43%	大買/鉅額交易
2022/12/07	0	0.00	10	60.30	58.50	-10	2,530	-0.40%
2022/12/06	170	59.70	0	0.00	59.50	170	2,550	6.66%	大買/鉅額交易
2022/12/05	0	0.00	50	60.85	61.00	-50	2,535	-1.97%
2022/11/29	5	58.84	2	59.50	59.50	3	2,584	0.12%
2022/11/24	8	58.40	0	0.00	58.40	8	2,494	0.32%
2022/11/22	0	0.00	5	55.80	55.80	-5	2,503	-0.20%
2022/11/21	24	54.34	0	0.00	54.30	24	2,511	0.96%
2022/11/17	50	55.69	0	0.00	55.90	50	2,533	1.97%
2022/11/14	0	0.00	5	53.20	54.20	-5	2,894	-0.17%
2022/11/11	112	53.24	10	53.10	53.10	102	2,889	3.53%	大買/鉅額交易
2022/11/08	0	0.00	80	54.04	54.40	-80	2,707	-2.95%
2022/11/04	101	53.32	26	53.75	53.50	75	2,589	2.90%	大買/
2022/11/01	5	50.50	0	0.00	50.70	5	2,461	0.20%
2022/10/25	0	0.00	5	50.20	50.00	-5	2,459	-0.20%
2022/10/24	3	52.00	0	0.00	51.00	3	2,442	0.12%
2022/10/21	2	51.20	0	0.00	50.30	2	2,409	0.08%
2022/10/19	0	0.00	1	51.60	51.60	-1	2,364	-0.04%
2022/10/18	0	0.00	17	51.54	51.50	-17	2,275	-0.75%
2022/10/17	1	49.45	46	48.85	49.45	-45	2,245	-2.00%
2022/10/14	0	0.00	55	48.45	49.15	-55	2,239	-2.46%
2022/10/13	0	0.00	202	47.30	46.25	-202	2,233	-9.05%	大賣/鉅額交易
2022/10/12	0	0.00	93	49.34	49.55	-93	2,202	-4.22%
2022/10/11	0	0.00	86	49.07	48.85	-86	2,200	-3.91%
2022/10/07	0	0.00	102	52.79	52.60	-102	2,173	-4.69%	大賣/鉅額交易
2022/10/06	1	52.80	0	0.00	52.20	1	2,177	0.05%
2022/10/05	5	52.40	5	51.70	51.70	0	2,183	0.00%
2022/09/28	6	51.40	0	0.00	49.50	6	2,208	0.27%
2022/09/23	0	0.00	17	55.20	54.60	-17	2,271	-0.75%
2022/09/16	6	60.15	0	0.00	58.90	6	2,240	0.27%
2022/09/14	2	57.50	0	0.00	58.00	2	2,206	0.09%
2022/09/13	0	0.00	2	59.10	58.90	-2	2,210	-0.09%
2022/09/12	1	58.20	0	0.00	58.00	1	2,208	0.05%
2022/09/08	5	57.20	5	57.70	57.70	0	2,238	0.00%
2022/09/06	11	58.74	7	60.41	58.10	4	2,278	0.18%
2022/09/05	3	57.90	1	57.80	57.80	2	2,240	0.09%
2022/09/02	2	61.30	0	0.00	60.90	2	2,251	0.09%
2022/08/30	2	61.20	372	60.55	61.10	-370	2,198	-16.83%	大賣/鉅額交易
2022/08/29	35	58.41	0	0.00	59.20	35	2,140	1.64%
2022/08/26	0	0.00	1	60.30	60.60	-1	2,130	-0.05%
2022/08/24	1	58.60	1	60.40	58.90	0	2,111	0.00%
2022/08/23	0	0.00	6	61.92	60.90	-6	2,081	-0.29%
2022/08/22	1	64.20	0	0.00	62.80	1	2,037	0.05%
2022/08/19	0	0.00	1	60.90	62.30	-1	1,915	-0.05%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/17	1	56.50	1	57.30	56.30	0	1,708	0.00%
2022/08/15	1	57.50	0	0.00	58.20	1	1,729	0.06%
2022/08/12	5	56.00	5	56.80	56.80	0	1,730	0.00%
2022/08/11	5	56.50	5	55.80	55.80	0	1,787	0.00%
2022/08/08	0	0.00	52	56.03	56.00	-52	1,771	-2.94%
2022/08/04	1	55.50	148	55.47	55.70	-147	1,760	-8.35%	大賣/鉅額交易
2022/08/01	0	0.00	1	59.80	59.70	-1	1,819	-0.05%
2022/07/29	0	0.00	1	60.70	61.00	-1	1,859	-0.05%
2022/07/20	0	0.00	2	64.40	63.40	-2	2,054	-0.10%
2022/07/18	0	0.00	2	62.80	63.00	-2	2,292	-0.09%
2022/07/14	0	0.00	3	62.30	62.30	-3	2,321	-0.13%
2022/07/13	5	61.20	0	0.00	59.00	5	2,314	0.22%
2022/07/08	6	64.80	6	65.87	65.80	0	2,316	0.00%
2022/07/05	12	63.50	5	63.18	64.70	7	2,343	0.30%
2022/07/04	0	0.00	3	66.50	66.40	-3	2,278	-0.13%
2022/07/01	0	0.00	4	66.48	65.60	-4	2,296	-0.17%
2022/06/30	1	70.40	1	69.60	69.30	0	2,309	0.00%
2022/06/27	0	0.00	1	74.10	74.00	-1	2,560	-0.04%
2022/06/23	3	71.70	0	0.00	71.70	3	2,678	0.11%
2022/06/22	154	73.02	14	72.41	71.40	140	2,769	5.05%	大買/鉅額交易
2022/06/21	1	73.30	9	73.16	74.20	-8	2,922	-0.27%
2022/06/20	101	74.11	1	73.60	72.90	100	3,030	3.30%	大買/
2022/06/17	11	73.15	0	0.00	74.00	11	3,136	0.35%
2022/06/16	32	76.21	0	0.00	74.50	32	3,133	1.02%
2022/06/15	7	76.57	1	75.70	75.70	6	3,125	0.19%
2022/06/14	150	78.92	0	0.00	78.50	150	3,095	4.85%	大買/鉅額交易
2022/06/13	4	79.80	7	79.63	79.70	-3	3,072	-0.10%
2022/06/10	1	82.90	0	0.00	83.20	1	3,034	0.03%
2022/06/09	1	84.00	0	0.00	83.90	1	3,029	0.03%
2022/06/06	0	0.00	400	87.01	86.30	-400	3,077	-13.00%	大賣/鉅額交易
2022/06/01	2	90.80	0	0.00	89.80	2	3,228	0.06%
2022/05/24	2	90.00	5	89.30	88.60	-3	3,449	-0.09%
2022/05/23	26	92.52	0	0.00	91.70	26	3,458	0.75%
2022/05/20	0	0.00	2	93.00	92.90	-2	3,490	-0.06%
2022/05/19	19	90.81	22	91.88	91.70	-3	3,504	-0.09%
2022/05/13	0	0.00	1	93.40	93.00	-1	3,578	-0.03%
2022/05/12	0	0.00	20	94.10	92.80	-20	3,665	-0.55%
2022/05/10	0	0.00	104	95.96	95.20	-104	3,762	-2.76%	大賣/鉅額交易
2022/05/05	3	102.03	3	102.20	104.00	0	4,176	0.00%
2022/05/04	15	100.00	155	100.00	100.00	-140	4,157	-3.37%	大賣/鉅額交易
2022/04/29	10	96.71	1	95.60	95.40	9	4,268	0.21%
2022/04/27	70	93.30	0	0.00	94.00	70	4,363	1.60%
2022/04/26	0	0.00	50	93.43	94.30	-50	4,393	-1.14%
2022/04/25	13	92.93	21	93.63	94.80	-8	4,461	-0.18%
2022/04/22	14	96.03	278	94.94	94.50	-264	4,492	-5.88%	大賣/鉅額交易
2022/04/21	50	104.50	0	0.00	105.00	50	4,436	1.13%
2022/04/19	15	102.50	1	102.00	102.50	14	4,680	0.30%
2022/04/18	10	99.70	4	99.45	99.60	6	4,803	0.12%
2022/04/15	1	101.50	15	100.67	99.40	-14	4,935	-0.28%
2022/04/14	0	0.00	5	103.50	103.50	-5	5,053	-0.10%
2022/04/13	25	102.60	0	0.00	103.50	25	5,261	0.48%
2022/04/12	7	102.00	1	99.40	102.00	6	5,471	0.11%
2022/04/11	0	0.00	9	99.33	98.80	-9	5,549	-0.16%
2022/04/08	1	101.00	0	0.00	101.00	1	5,619	0.02%
2022/04/07	0	0.00	7	102.71	102.00	-7	5,729	-0.12%
2022/04/06	1	102.50	30	102.50	103.00	-29	5,870	-0.49%
2022/04/01	23	104.41	88	104.61	103.50	-65	5,968	-1.09%
2022/03/31	136	106.85	145	105.39	106.00	-9	6,026	-0.15%	大買/大賣/
2022/03/30	15	105.17	140	104.98	105.50	-125	6,178	-2.02%	大賣/鉅額交易
2022/03/29	181	106.39	11	104.50	105.50	170	6,384	2.66%	大買/鉅額交易
2022/03/28	230	104.69	14	102.61	105.50	216	6,557	3.29%	大買/鉅額交易
2022/03/25	59	107.06	17	106.03	104.50	42	6,734	0.62%
2022/03/24	136	105.45	3	103.00	107.50	133	6,998	1.90%	大買/鉅額交易
2022/03/23	138	104.64	25	102.40	102.50	113	7,083	1.60%	大買/鉅額交易
2022/03/22	58	101.36	2	102.50	102.50	56	7,145	0.78%
2022/03/21	13	97.37	0	0.00	97.50	13	7,026	0.19%
2022/03/16	0	0.00	3	89.80	89.60	-3	7,022	-0.04%
2022/03/10	91	94.41	0	0.00	94.80	91	7,199	1.26%
2022/03/09	4	89.80	5	92.00	91.80	-1	7,342	-0.01%
2022/03/08	9	90.19	4	90.85	89.60	5	7,673	0.07%
2022/03/07	5	90.00	111	91.49	90.80	-106	7,944	-1.33%	大賣/鉅額交易
2022/03/04	0	0.00	7	93.89	92.30	-7	8,202	-0.09%
2022/03/03	0	0.00	105	95.86	96.00	-105	8,209	-1.28%	大賣/鉅額交易
2022/03/01	1	100.00	1	100.50	99.90	0	8,161	0.00%
2022/02/25	0	0.00	16	99.53	99.40	-16	8,214	-0.19%
2022/02/24	4	102.50	1	99.40	100.50	3	8,294	0.04%
2022/02/23	5	104.00	7	103.71	104.00	-2	8,512	-0.02%
2022/02/22	28	101.16	9	100.78	101.00	19	8,698	0.22%
2022/02/21	2	103.25	34	104.07	104.00	-32	8,755	-0.37%
2022/02/18	69	103.37	0	0.00	103.00	69	8,839	0.78%
2022/02/17	1	106.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	7	105.50	0	0.00	105.50	7	9,115	0.08%
2022/02/15	0	0.00	7	103.14	102.00	-7	9,329	-0.08%
2022/02/14	1	103.00	5	103.10	102.00	-4	9,571	-0.04%
2022/02/11	2	107.00	2	107.00	107.00	0	9,870	0.00%
2022/02/10	6	104.08	26	105.46	104.50	-20	10,054	-0.20%
2022/02/09	32	104.81	306	104.61	105.50	-274	10,128	-2.71%	大賣/鉅額交易
2022/02/08	33	111.27	246	105.57	105.50	-213	10,138	-2.10%	大賣/鉅額交易
2022/02/07	10	115.44	17	113.88	117.00	-7	10,163	-0.07%
2022/01/26	26	114.37	24	114.44	113.50	2	10,170	0.02%
2022/01/25	13	118.19	27	116.78	115.00	-14	10,232	-0.14%
2022/01/24	10	118.60	60	118.26	119.00	-50	10,245	-0.49%
2022/01/21	38	121.71	31	123.03	121.00	7	10,262	0.07%
2022/01/20	26	124.81	10	125.00	125.50	16	10,259	0.16%
2022/01/19	3	123.00	9	122.17	124.50	-6	10,282	-0.06%
2022/01/18	74	127.87	4	124.25	123.00	70	10,409	0.67%
2022/01/17	21	123.93	11	122.55	127.50	10	10,437	0.10%
2022/01/14	13	123.85	18	123.17	126.00	-5	10,538	-0.05%
2022/01/13	21	122.95	33	121.64	122.50	-12	10,540	-0.11%
2022/01/12	5	127.30	30	129.05	126.50	-25	10,553	-0.24%
2022/01/11	55	130.45	14	129.25	129.00	41	10,539	0.39%
2022/01/10	9	129.56	7	131.50	129.00	2	10,515	0.02%
2022/01/07	11	130.45	16	127.28	125.00	-5	10,675	-0.05%
2022/01/06	10	133.50	39	134.36	137.00	-29	10,737	-0.27%
2022/01/05	41	127.29	400	127.80	128.50	-359	10,568	-3.40%	大賣/鉅額交易
2022/01/04	1	130.00	5	132.00	132.50	-4	10,402	-0.04%
2022/01/03	3	134.83	16	133.31	134.50	-13	10,361	-0.13%
2021/12/30	6	131.08	3	130.50	130.50	3	10,330	0.03%
2021/12/29	6	125.75	39	127.32	129.00	-33	10,231	-0.32%
2021/12/28	52	126.08	26	124.52	127.00	26	10,118	0.26%
2021/12/27	6	124.00	25	120.26	124.00	-19	10,047	-0.19%
2021/12/24	77	124.10	33	119.41	123.00	44	10,005	0.44%
2021/12/23	10	125.05	121	127.67	129.00	-111	9,825	-1.13%	大賣/鉅額交易
2021/12/22	15	116.53	34	117.51	117.50	-19	9,611	-0.20%
2021/12/21	35	115.36	18	115.50	118.00	17	9,542	0.18%
2021/12/20	328	113.83	3	114.00	114.00	325	9,781	3.32%	大買/鉅額交易
2021/12/17	53	106.02	40	105.66	108.00	13	9,552	0.14%
2021/12/16	33	100.05	22	98.95	102.50	11	9,333	0.12%
2021/12/14	0	0.00	61	95.43	94.20	-61	9,242	-0.66%
2021/12/13	3	95.27	3	95.83	95.20	0	9,303	0.00%
2021/12/10	0	0.00	1	95.30	95.10	-1	9,540	-0.01%
2021/12/09	4	97.03	0	0.00	95.00	4	9,626	0.04%
2021/12/08	27	95.56	0	0.00	95.40	27	9,715	0.28%
2021/12/07	2	94.30	21	93.61	93.60	-19	10,136	-0.19%
2021/12/06	0	0.00	113	96.02	95.60	-113	10,457	-1.08%	大賣/鉅額交易
2021/12/03	21	96.08	11	97.12	96.30	10	10,554	0.09%
2021/12/02	20	97.08	470.2	99.35	98.30	-450.2	10,616	-4.24%	大賣/鉅額交易
2021/12/01	44	104.74	220	103.13	103.00	-176	10,358	-1.70%	大賣/鉅額交易
2021/11/30	144	110.35	156	108.24	114.00	-12	10,353	-0.12%	大買/大賣/
2021/11/29	16	100.00	3	103.00	104.00	13	10,326	0.13%
2021/11/26	9	99.19	25	99.42	101.50	-16	10,376	-0.15%
2021/11/25	0	0.00	6	101.33	100.00	-6	10,365	-0.06%
2021/11/23	14	101.82	22	100.34	99.00	-8	10,249	-0.08%
2021/11/22	119	106.32	26	106.73	102.50	93	10,121	0.92%	大買/
2021/11/19	32	106.33	25	109.42	103.00	7	9,883	0.07%
2021/11/18	20	101.38	42	100.17	103.00	-22	9,661	-0.23%
2021/11/17	0	0.00	27	102.17	103.00	-27	9,585	-0.28%
2021/11/16	32	98.26	0	0.00	100.50	32	9,481	0.34%
2021/11/15	33	103.44	8	103.25	103.50	25	9,310	0.27%
2021/11/12	28	100.40	56	100.01	98.90	-28	9,148	-0.31%
2021/11/11	176	96.30	57	99.24	101.50	119	8,880	1.34%	大買/鉅額交易
2021/11/10	248	92.15	108	93.20	92.30	140	8,609	1.63%	大買/大賣/鉅額交易
2021/11/09	106	91.82	1	93.60	93.60	105	8,228	1.28%	大買/鉅額交易
2021/11/08	220	85.43	22	85.12	85.10	198	7,972	2.48%	大買/鉅額交易
2021/11/05	4	83.63	23	83.67	85.00	-19	7,842	-0.24%
2021/11/04	46	83.66	32	84.52	84.80	14	7,630	0.18%
2021/11/03	29	79.73	10	79.24	79.90	19	7,371	0.26%
2021/11/02	8	76.66	0	0.00	76.30	8	7,284	0.11%
2021/11/01	104	78.80	50	79.65	80.00	54	7,196	0.75%	大買/
2021/10/29	15	76.44	31	77.31	78.00	-16	7,122	-0.22%
2021/10/28	76	74.07	2	74.50	74.40	74	7,055	1.05%
2021/10/27	12	75.91	6	75.10	75.60	6	7,006	0.09%
2021/10/26	5	75.50	6	75.88	75.10	-1	6,952	-0.01%
2021/10/25	17	79.75	15	78.77	77.50	2	6,781	0.03%
2021/10/22	86	81.25	10	82.00	80.80	76	6,653	1.14%
2021/10/21	6	79.50	1	79.00	78.20	5	6,455	0.08%
2021/10/20	22	77.97	2	78.90	77.90	20	6,355	0.31%
2021/10/19	100	77.32	0	0.00	78.50	100	6,208	1.61%
2021/10/15	300	75.71	7	76.26	76.00	293	6,050	4.84%	大買/鉅額交易
2021/10/14	101	73.11	22	73.90	73.90	79	5,766	1.37%	大買/
2021/10/12	20	72.20	26	71.45	72.00	-6	5,590	-0.11%
2021/10/08	0	0.00	114	71.83	70.80	-114	5,584	-2.04%	大賣/鉅額交易
2021/10/07	1	70.10	0	0.00	70.80	1	5,641	0.02%
2021/10/05	2	68.50	20	68.70	68.70	-18	5,539	-0.32%
2021/10/04	21	66.29	7	65.57	65.00	14	5,466	0.26%
2021/10/01	1	66.50	1	68.50	65.10	0	5,413	0.00%
2021/09/30	1	68.10	1	69.90	68.00	0	5,326	0.00%
2021/09/29	25	69.93	2	70.20	69.50	23	5,269	0.44%
2021/09/28	39	73.08	33	72.07	72.60	6	5,202	0.12%
2021/09/27	152	72.80	52	72.66	73.10	100	5,041	1.98%	大買/
2021/09/24	5	70.74	65	70.29	71.30	-60	4,553	-1.32%
2021/09/23	10	68.20	0	0.00	69.00	10	4,403	0.23%
2021/09/22	5	69.00	11	68.93	68.30	-6	4,354	-0.14%
2021/09/17	93	68.83	3	67.80	68.70	90	4,283	2.10%
2021/09/16	6	67.50	0	0.00	67.00	6	4,227	0.14%
2021/09/15	90	68.67	25	68.65	68.90	65	4,143	1.57%
2021/09/14	120	71.33	41	70.62	70.30	79	3,902	2.02%	大買/
2021/09/13	27	73.05	5	72.20	73.00	22	3,808	0.58%
2021/09/10	44	72.43	43	70.15	73.10	1	3,676	0.03%
2021/09/09	1,495	71.62	0	0.00	71.50	1,495	3,227	46.32%	大買/鉅額交易
2021/09/08	0	0.00	30	67.65	66.80	-30	2,827	-1.06%
2021/09/07	20	68.69	55	67.40	69.90	-35	2,656	-1.32%
2021/09/06	5	68.64	1	67.50	68.40	4	2,407	0.17%
2021/09/03	27	69.77	21	70.00	70.50	6	2,298	0.26%
2021/09/02	17	67.68	73	66.79	68.60	-56	1,979	-2.83%
2021/09/01	83	65.86	71	63.10	65.80	12	1,608	0.75%
2021/08/31	138	61.25	0	0.00	62.00	138	1,458	9.46%	大買/鉅額交易
2021/08/25	1	60.30	0	0.00	60.70	1	1,433	0.07%
2021/08/24	0	0.00	9	58.39	57.20	-9	1,413	-0.64%
2021/08/23	0	0.00	1	57.80	58.30	-1	1,429	-0.07%
2021/08/13	0	0.00	20	56.50	55.60	-20	1,486	-1.35%
2021/08/12	9	57.86	0	0.00	57.70	9	1,501	0.60%
2021/08/11	3	59.00	0	0.00	57.30	3	1,563	0.19%
2021/08/10	1	59.00	0	0.00	58.40	1	1,590	0.06%
2021/08/05	11	61.75	45	61.00	60.40	-34	1,783	-1.91%
2021/08/04	21	60.48	2	60.00	61.00	19	1,826	1.04%
2021/08/03	0	0.00	1	59.40	59.70	-1	1,905	-0.05%
2021/08/02	2	57.30	3	58.30	58.50	-1	1,915	-0.05%
2021/07/30	11	59.44	2	59.20	57.70	9	1,955	0.46%
2021/07/28	2	57.70	6	57.70	58.50	-4	1,986	-0.20%
2021/07/27	0	0.00	21	60.08	59.60	-21	2,002	-1.05%
2021/07/26	0	0.00	1	59.70	59.70	-1	2,010	-0.05%
2021/07/23	0	0.00	30	61.40	60.50	-30	2,006	-1.50%
2021/07/22	50	61.51	283	61.11	62.30	-233	2,060	-11.31%	大賣/鉅額交易
2021/07/21	317	60.72	0	0.00	60.60	317	2,038	15.55%	大買/鉅額交易
2021/07/20	3	58.63	24	59.13	58.50	-21	2,024	-1.04%
2021/07/19	5	60.20	0	0.00	59.80	5	2,021	0.25%
2021/07/16	28	63.64	1	63.40	63.60	27	2,038	1.32%
2021/07/15	35	65.05	1	66.90	64.30	34	2,037	1.67%
2021/07/14	36	64.77	10	65.00	65.40	26	1,996	1.30%
2021/07/13	1	61.50	0	0.00	60.70	1	1,931	0.05%
2021/07/12	1	59.80	0	0.00	60.00	1	1,946	0.05%
2021/07/09	0	0.00	2	59.40	59.30	-2	1,966	-0.10%
2021/07/08	2	59.75	0	0.00	59.70	2	2,047	0.10%
2021/07/07	1	59.80	0	0.00	59.80	1	2,111	0.05%
2021/07/06	0	0.00	2	60.60	60.70	-2	2,123	-0.09%
2021/07/02	0	0.00	1	60.50	59.30	-1	2,135	-0.05%
2021/06/29	0	0.00	1	61.40	61.00	-1	2,223	-0.04%
2021/06/24	1	61.10	0	0.00	61.20	1	2,242	0.04%
2021/06/23	0	0.00	1	58.80	60.30	-1	2,233	-0.04%
2021/06/22	1	58.90	0	0.00	58.00	1	2,220	0.05%
2021/06/16	1	58.90	0	0.00	58.30	1	2,240	0.04%
2021/06/10	1	56.20	0	0.00	56.20	1	2,275	0.04%
2021/05/31	1	56.70	0	0.00	56.50	1	2,531	0.04%
2021/05/24	6	53.43	6	53.60	53.70	0	2,607	0.00%
2021/05/21	0	0.00	2	52.50	52.40	-2	2,605	-0.08%
2021/05/18	0	0.00	5	47.95	48.10	-5	2,595	-0.19%
2021/05/17	5	44.55	0	0.00	44.55	5	2,584	0.19%
2021/05/12	0	0.00	18	55.30	55.20	-18	2,437	-0.74%
2021/05/11	210	61.59	0	0.00	61.30	210	2,407	8.72%	大買/鉅額交易
2021/05/05	1	66.40	0	0.00	66.50	1	2,436	0.04%
2021/04/28	2	68.40	0	0.00	67.80	2	2,506	0.08%
2021/04/22	0	0.00	3	67.60	66.80	-3	2,524	-0.12%
2021/04/21	1	68.00	0	0.00	67.90	1	2,556	0.04%
2021/04/16	6	65.35	15	65.93	65.90	-9	2,547	-0.35%
2021/04/15	0	0.00	11	63.22	64.00	-11	2,554	-0.43%
2021/04/14	12	62.05	2	61.30	62.00	10	2,567	0.39%
2021/04/12	0	0.00	15	66.20	66.10	-15	2,473	-0.61%
2021/04/09	0	0.00	9	66.70	66.50	-9	2,482	-0.36%
2021/04/08	1	66.20	16	66.26	66.70	-15	2,468	-0.61%
2021/04/06	8	66.70	1	66.80	66.80	7	2,449	0.29%
2021/04/01	2	67.20	0	0.00	66.70	2	2,460	0.08%
2021/03/31	0	0.00	0	66.80	66.50	0	2,469	0.00%
2021/03/30	3	67.00	0	0.00	67.00	3	2,504	0.12%
2021/03/29	0	66.90	0	0.00	67.10	0	2,528	0.00%
2021/03/26	0	0.00	1	66.50	66.70	-1	2,619	-0.04%
2021/03/25	1	66.50	0	0.00	66.30	1	2,685	0.04%
2021/03/23	0	0.00	4	66.73	66.70	-4	2,720	-0.15%
2021/03/19	2	67.70	0	0.00	67.40	2	2,732	0.07%
2021/03/12	1	68.00	0	0.00	67.90	1	2,845	0.04%
2021/03/10	2	68.10	2	68.00	67.70	0	2,882	0.00%
2021/03/08	24	68.30	0	0.00	67.90	24	2,871	0.84%
2021/03/05	73	67.93	20	68.18	68.60	53	2,898	1.83%
2021/03/04	42	68.84	18	68.79	68.20	24	2,914	0.82%
2021/03/03	7	71.79	3	71.50	71.10	4	2,864	0.14%
2021/03/02	3	71.80	0	0.00	71.00	3	2,890	0.10%
2021/02/26	0	0.00	16	70.99	71.20	-16	2,859	-0.56%
2021/02/25	2	70.80	0	0.00	71.10	2	2,857	0.07%
2021/02/24	1	70.30	0	0.00	70.30	1	2,864	0.03%
2021/02/23	6	70.40	0	0.00	70.40	6	2,862	0.21%
2021/02/19	0	0.00	1	70.70	71.20	-1	2,941	-0.03%
2021/02/18	0	0.00	4	71.00	71.20	-4	2,978	-0.13%
2021/02/05	144	68.10	9	67.97	68.00	135	2,993	4.51%	大買/鉅額交易
2021/02/03	5	67.16	5	66.90	67.00	0	3,045	0.00%
2021/02/02	2	67.00	335	67.28	67.00	-333	3,048	-10.92%	大賣/鉅額交易
2021/02/01	14	67.36	8	67.66	67.90	6	3,032	0.20%
2021/01/29	45	69.75	12	68.78	68.80	33	3,112	1.06%
2021/01/28	5	70.66	0	0.00	70.20	5	3,078	0.16%
2021/01/27	16	70.01	16	70.90	71.70	0	3,027	0.00%
2021/01/25	20	69.73	0	0.00	69.00	20	2,864	0.70%
2021/01/21	8	67.70	5	69.50	67.90	3	2,850	0.11%
2021/01/19	0	0.00	8	68.85	68.80	-8	2,868	-0.28%
2021/01/18	8	67.70	0	0.00	68.40	8	2,847	0.28%
2021/01/15	3	69.80	2	69.70	68.90	1	2,838	0.04%
2021/01/14	0	0.00	13	69.96	70.90	-13	2,786	-0.47%
2021/01/13	3	67.93	5	67.10	68.10	-2	2,736	-0.07%
2021/01/12	8	67.98	5	68.60	66.70	3	2,719	0.11%
2021/01/11	2	68.50	12	69.29	68.90	-10	2,692	-0.37%
2021/01/08	21	67.10	3	67.17	67.50	18	2,673	0.67%
2021/01/06	0	0.00	102	68.82	68.30	-102	2,634	-3.87%	大賣/鉅額交易
2021/01/05	2	68.55	0	0.00	68.60	2	2,611	0.08%
2021/01/04	0	0.00	1	69.40	69.40	-1	2,608	-0.04%
2020/12/29	0	0.00	2	68.50	68.60	-2	2,624	-0.08%
2020/12/28	8	67.89	2	67.80	67.90	6	2,615	0.23%
2020/12/25	12	68.88	0	0.00	68.80	12	2,581	0.46%
2020/12/23	0	0.00	7	68.60	69.50	-7	2,559	-0.27%
2020/12/22	7	69.10	3	67.90	67.60	4	2,576	0.16%
2020/12/21	12	68.83	2	70.30	68.30	10	2,515	0.40%
2020/12/18	13	70.51	5	70.30	70.50	8	2,586	0.31%
2020/12/17	14	71.31	0	0.00	71.40	14	2,588	0.54%
2020/12/14	2	72.45	5	72.72	72.90	-3	2,740	-0.11%
2020/12/11	7	72.36	0	0.00	72.60	7	2,810	0.25%
2020/12/08	2	77.50	168	77.66	77.90	-166	2,958	-5.61%	大賣/鉅額交易
2020/12/07	16	77.65	0	0.00	77.30	16	2,949	0.54%
2020/12/04	0	0.00	2	81.25	81.10	-2	2,888	-0.07%
2020/12/03	0	0.00	5	81.70	81.80	-5	2,879	-0.17%
2020/12/02	0	0.00	5	82.40	82.60	-5	2,878	-0.17%
2020/12/01	9	83.42	3	83.10	83.40	6	2,889	0.21%
2020/11/30	0	0.00	9	82.50	81.30	-9	2,889	-0.31%
2020/11/27	0	0.00	29	83.28	83.40	-29	2,869	-1.01%
2020/11/26	41	83.61	2	84.10	84.10	39	2,840	1.37%
2020/11/25	2	81.70	0	0.00	81.40	2	2,816	0.07%
2020/11/24	0	0.00	15	81.53	81.30	-15	2,831	-0.53%
2020/11/23	0	0.00	5	81.50	81.50	-5	2,871	-0.17%
2020/11/20	0	0.00	4	82.20	82.90	-4	2,874	-0.14%
2020/11/19	16	83.04	1	82.30	82.40	15	2,877	0.52%
2020/11/18	6	82.23	0	0.00	82.40	6	2,826	0.21%
2020/11/17	2	82.60	23	82.23	81.60	-21	2,822	-0.74%
2020/11/16	26	81.47	1	79.10	81.80	25	2,855	0.88%
2020/11/12	9	78.30	1	79.00	79.00	8	2,857	0.28%
2020/11/11	107	79.30	0	0.00	79.70	107	2,871	3.73%	大買/鉅額交易
2020/11/10	8	77.89	0	0.00	78.50	8	2,919	0.27%
2020/11/09	0	0.00	17	78.96	78.50	-17	2,982	-0.57%
2020/11/06	1,399	78.79	9	78.09	78.50	1,390	3,079	45.14%	大買/鉅額交易
2020/11/05	0	0.00	10	75.48	76.00	-10	3,050	-0.33%
2020/11/04	0	0.00	4	75.75	75.80	-4	3,117	-0.13%
2020/11/03	0	0.00	2	76.00	74.90	-2	3,232	-0.06%
2020/11/02	0	0.00	4	74.65	75.20	-4	3,373	-0.12%
2020/10/30	2	74.25	5	76.78	74.10	-3	3,595	-0.08%
2020/10/29	5	76.32	15	76.29	76.20	-10	3,641	-0.27%
2020/10/28	5	74.40	35	75.53	75.40	-30	3,735	-0.80%
2020/10/27	12	74.28	27	73.79	74.30	-15	3,751	-0.40%
2020/10/26	36	72.79	23	73.61	72.80	13	3,789	0.34%
2020/10/23	18	73.03	12	73.10	73.30	6	3,857	0.16%
2020/10/22	44	72.06	3	72.10	72.20	41	3,945	1.04%
2020/10/21	71	72.84	20	72.55	72.90	51	4,023	1.27%
2020/10/20	22	70.92	4	71.10	71.60	18	4,154	0.43%
2020/10/19	73	70.81	0	0.00	71.00	73	4,236	1.72%
2020/10/16	39	70.79	0	0.00	70.70	39	4,260	0.92%
2020/10/15	156	71.18	0	0.00	70.90	156	4,345	3.59%	大買/鉅額交易
2020/10/14	57	71.74	1	72.00	71.90	56	4,355	1.29%
2020/10/13	69	71.56	0	0.00	71.70	69	4,480	1.54%
2020/10/12	82	72.02	133	72.13	72.00	-51	4,540	-1.12%	大賣/
2020/10/08	0	0.00	10	72.90	73.00	-10	4,563	-0.22%
2020/10/07	2	72.60	8	73.15	72.90	-6	4,600	-0.13%
2020/10/06	25	72.27	0	0.00	71.70	25	4,641	0.54%
2020/10/05	1	71.70	1	72.70	73.00	0	4,684	0.00%
2020/09/30	13	71.28	3	72.00	72.20	10	4,830	0.21%
2020/09/29	17	70.76	0	0.00	71.00	17	4,900	0.35%
2020/09/28	7	71.79	2	72.80	72.00	5	4,991	0.10%
2020/09/25	2	72.70	0	0.00	72.40	2	5,108	0.04%
2020/09/24	2	75.00	0	0.00	74.60	2	5,324	0.04%
2020/09/23	8	78.98	12	80.03	77.30	-4	5,685	-0.07%
2020/09/21	0	0.00	4	78.35	78.30	-4	5,672	-0.07%
2020/09/18	8	77.78	8	77.00	77.00	0	5,673	0.00%
2020/09/17	10	78.10	24	77.92	78.10	-14	5,617	-0.25%
2020/09/16	0	0.00	2	78.00	78.00	-2	5,632	-0.04%
2020/09/15	5	77.08	11	76.70	77.10	-6	5,684	-0.11%
2020/09/14	4	73.95	18	73.89	74.20	-14	5,814	-0.24%
2020/09/10	1	70.90	0	0.00	70.70	1	5,824	0.02%
2020/09/09	0	0.00	3	71.00	71.20	-3	5,989	-0.05%
2020/09/07	1	71.00	0	0.00	70.70	1	6,139	0.02%
2020/09/04	0	0.00	3	70.30	71.70	-3	6,164	-0.05%
2020/09/03	3	71.63	4	72.60	71.10	-1	6,194	-0.02%
2020/09/02	3	70.70	0	0.00	70.80	3	6,193	0.05%
2020/09/01	4	70.85	22	71.07	71.00	-18	6,217	-0.29%
2020/08/31	1	71.80	4	72.90	72.30	-3	6,318	-0.05%
2020/08/28	1	71.40	0	0.00	70.80	1	6,344	0.02%
2020/08/27	0	0.00	2	72.80	72.30	-2	6,351	-0.03%
2020/08/26	2	71.45	0	0.00	71.10	2	6,367	0.03%
2020/08/25	2	72.20	0	0.00	72.10	2	6,399	0.03%
2020/08/24	7	72.56	7	73.44	72.60	0	6,414	0.00%
2020/08/21	0	0.00	5	72.36	72.40	-5	6,432	-0.08%
2020/08/20	5	72.04	102	68.70	70.50	-97	6,500	-1.49%	大賣/
2020/08/19	2	74.75	3	75.90	73.50	-1	6,602	-0.02%
2020/08/18	9	75.99	0	0.00	75.20	9	6,665	0.14%
2020/08/17	39	75.54	6	76.03	76.20	33	6,804	0.48%
2020/08/14	1	76.20	0	0.00	76.90	1	7,144	0.01%
2020/08/13	2	73.60	1	74.70	73.70	1	7,234	0.01%
2020/08/12	24	72.91	47	73.83	73.20	-23	7,304	-0.31%
2020/08/11	5	75.20	4	75.70	75.80	1	7,256	0.01%
2020/08/10	19	75.39	6	76.50	74.40	13	7,261	0.18%
2020/08/07	48	77.15	2	77.00	76.30	46	7,369	0.62%
2020/08/06	34	80.55	0	0.00	79.60	34	7,356	0.46%
2020/08/05	0	0.00	65	81.02	83.10	-65	7,623	-0.85%
2020/08/04	6	73.95	3	75.80	75.80	3	7,502	0.04%
2020/08/03	24	75.00	3	76.70	73.70	21	7,519	0.28%
2020/07/31	23	80.21	0	0.00	80.40	23	7,730	0.30%
2020/07/30	9	79.40	16	80.86	79.60	-7	8,002	-0.09%
2020/07/29	20	80.47	0	0.00	80.10	20	8,006	0.25%
2020/07/28	7	81.26	0	0.00	82.00	7	8,007	0.09%
2020/07/27	44	80.39	744.3	80.91	80.00	-700.3	7,992	-8.76%	大賣/鉅額交易
2020/07/24	25	84.02	24	80.07	80.80	1	8,093	0.01%
2020/07/23	27	82.02	0	0.00	83.10	27	8,153	0.33%
2020/07/22	1	81.70	13	82.34	82.40	-12	8,100	-0.15%
2020/07/21	12	80.40	3	81.03	81.80	9	8,102	0.11%
2020/07/20	5	79.84	0	0.00	80.20	5	8,192	0.06%
2020/07/17	3	80.10	45	79.42	78.90	-42	8,302	-0.51%
2020/07/16	10	78.58	10	78.98	79.60	0	8,376	0.00%
2020/07/15	2	78.90	0	0.00	78.00	2	8,442	0.02%
2020/07/14	0	0.00	22	78.32	78.70	-22	8,504	-0.26%
2020/07/13	64	77.87	8	78.24	77.70	56	8,523	0.66%
2020/07/10	11	77.79	5	80.10	77.70	6	8,572	0.07%
2020/07/09	12	82.58	1	83.90	81.10	11	8,601	0.13%
2020/07/08	3	80.47	4	81.20	81.60	-1	8,613	-0.01%
2020/07/07	1	79.90	69	79.34	79.80	-68	8,630	-0.79%
2020/07/06	0	0.00	112	79.91	78.90	-112	8,763	-1.28%	大賣/鉅額交易
2020/07/03	34	79.36	148	79.92	78.00	-114	8,994	-1.27%	大賣/鉅額交易
2020/07/02	64	77.24	87	76.39	79.40	-23	8,939	-0.26%
2020/07/01	15	72.09	22	71.58	72.20	-7	8,738	-0.08%
2020/06/30	29	69.24	0	0.00	69.10	29	8,712	0.33%
2020/06/29	8	69.31	30	69.33	69.10	-22	8,739	-0.25%
2020/06/24	19	70.78	2	71.25	70.80	17	8,718	0.19%
2020/06/23	21	70.95	10	72.48	70.60	11	8,835	0.12%
2020/06/22	29	72.26	23	72.35	72.30	6	8,839	0.07%
2020/06/19	14	73.24	31	71.74	73.60	-17	8,860	-0.19%
2020/06/18	56	69.49	8	69.66	69.40	48	8,725	0.55%
2020/06/17	35	69.22	26	69.18	69.00	9	8,838	0.10%
2020/06/16	20	69.27	56	69.73	70.60	-36	8,860	-0.41%
2020/06/15	19	67.20	50	67.77	67.30	-31	8,868	-0.35%
2020/06/12	27	63.57	24	66.26	67.60	3	9,014	0.03%
2020/06/10	39	66.09	15	66.67	67.00	24	9,153	0.26%
2020/06/09	21	66.58	13	66.66	66.20	8	9,234	0.09%
2020/06/08	1	67.00	30	67.67	67.00	-29	9,341	-0.31%
2020/06/05	79	67.22	133	67.50	67.30	-54	9,400	-0.57%	大賣/
2020/06/04	52	69.86	6	70.20	69.80	46	9,466	0.49%
2020/06/03	32	69.93	13	69.73	70.20	19	9,620	0.20%
2020/06/02	67	69.65	8	69.98	69.00	59	9,744	0.61%
2020/06/01	69	69.69	19	69.85	69.60	50	9,816	0.51%
2020/05/29	44	68.47	10	68.41	68.70	34	9,858	0.34%
2020/05/28	25	68.15	1	68.40	68.10	24	10,032	0.24%
2020/05/27	37	67.37	42	67.67	68.10	-5	10,091	-0.05%
2020/05/26	95	69.64	114	69.10	68.20	-19	10,310	-0.18%	大賣/
2020/05/25	62	70.99	32	70.79	72.50	30	10,445	0.29%
2020/05/22	20	70.30	83	70.64	69.70	-63	10,475	-0.60%
2020/05/21	8	70.25	42	67.71	71.50	-34	10,464	-0.32%
2020/05/20	43	63.38	51	63.95	65.00	-8	10,220	-0.08%
2020/05/19	105	62.51	28	62.85	62.90	77	10,586	0.73%	大買/
2020/05/18	62	61.15	69	60.22	60.80	-7	10,586	-0.07%
2020/05/15	46	60.71	5	61.40	60.80	41	10,820	0.38%
2020/05/14	28	62.38	79	62.21	60.60	-51	11,202	-0.46%
2020/05/13	27	62.02	2	61.90	61.90	25	11,770	0.21%
2020/05/12	48	62.96	88	63.00	62.10	-40	12,247	-0.33%
2020/05/11	66	60.67	11	60.19	61.40	55	12,047	0.46%
2020/05/07	45	60.44	25	60.70	60.10	20	12,034	0.17%
2020/05/06	64	58.58	33	57.39	58.60	31	11,835	0.26%
2020/05/05	26	56.01	74	56.13	55.60	-48	11,633	-0.41%
2020/05/04	14	55.31	609	55.93	55.10	-595	11,850	-5.02%	大賣/鉅額交易
2020/04/30	5	55.90	5	55.80	56.30	0	11,923	0.00%
2020/04/29	9	57.57	26	56.97	56.30	-17	12,041	-0.14%
2020/04/28	46	55.90	42	56.08	57.20	4	12,202	0.03%
2020/04/24	12	54.13	11	54.10	54.00	1	12,214	0.01%
2020/04/23	55	55.48	92	55.74	54.60	-37	12,367	-0.30%
2020/04/22	106	55.20	69	54.28	55.90	37	12,442	0.30%	大買/
2020/04/21	161	54.33	70	53.76	54.00	91	12,394	0.73%	大買/
2020/04/20	115	53.35	10	53.01	53.40	105	12,231	0.86%	大買/鉅額交易
2020/04/17	7	52.21	0	0.00	52.00	7	12,138	0.06%
2020/04/16	5	53.16	167	52.58	53.40	-162	12,063	-1.34%	大賣/鉅額交易
2020/04/15	0	0.00	1	52.80	53.00	-1	12,025	-0.01%
2020/04/14	1	53.80	0	0.00	54.00	1	11,926	0.01%
2020/04/13	2	54.50	0	0.00	53.10	2	11,862	0.02%
2020/04/09	11	52.89	10	52.79	52.80	1	11,677	0.01%
2020/04/08	33	50.45	14	51.97	51.80	19	11,479	0.17%
2020/04/07	0	0.00	3	47.00	48.40	-3	11,116	-0.03%
2020/04/06	6	43.00	9	44.47	44.00	-3	10,970	-0.03%
2020/04/01	3	45.65	406	45.62	45.50	-403	10,811	-3.73%	大賣/鉅額交易
2020/03/31	3	47.98	0	0.00	47.10	3	10,793	0.03%
2020/03/30	26	47.67	10	47.08	48.70	16	10,818	0.15%
2020/03/27	0	0.00	31	50.03	48.40	-31	10,907	-0.28%
2020/03/26	5	51.54	0	0.00	51.80	5	10,903	0.05%
2020/03/25	22	53.01	17	53.48	51.40	5	10,937	0.05%
2020/03/24	16	52.52	5	52.40	52.50	11	10,937	0.10%
2020/03/23	12	52.03	37	51.56	51.00	-25	10,976	-0.23%
2020/03/20	29	51.21	17	50.39	51.40	12	10,835	0.11%
2020/03/19	27	47.51	22	47.94	47.20	5	10,721	0.05%
2020/03/18	20	51.47	12	51.43	50.50	8	10,591	0.08%
2020/03/17	5	50.02	5	50.11	49.15	0	10,397	0.00%
2020/03/16	14	47.86	25	49.53	46.55	-11	10,242	-0.11%
2020/03/13	16	48.01	36	47.08	49.45	-20	10,142	-0.20%
2020/03/12	21	51.13	21	50.56	50.00	0	10,088	0.00%
2020/03/11	0	0.00	11	55.72	54.20	-11	9,966	-0.11%
2020/03/10	25	53.51	25	53.92	55.20	0	9,869	0.00%
2020/03/09	21	56.51	9	56.67	55.00	12	9,664	0.12%
2020/03/06	11	57.84	0	0.00	57.60	11	9,457	0.12%
2020/03/05	2	58.10	52	58.28	56.90	-50	9,328	-0.54%
2020/03/04	60	56.82	10	56.80	56.70	50	9,246	0.54%
2020/02/27	2	58.65	9	57.89	55.40	-7	8,973	-0.08%
2020/02/26	46	57.52	14	58.12	57.10	32	8,663	0.37%
2020/02/25	18	55.60	14	55.90	55.90	4	8,348	0.05%
2020/02/24	14	56.06	4	56.85	55.70	10	8,210	0.12%
2020/02/21	30	55.50	38	55.14	55.50	-8	8,069	-0.10%
2020/02/20	32	55.46	288	54.26	55.50	-256	7,975	-3.21%	大賣/鉅額交易
2020/02/19	0	0.00	22	57.95	58.20	-22	7,523	-0.29%
2020/02/18	11	58.45	6	59.48	57.20	5	7,427	0.07%
2020/02/17	10	61.30	0	0.00	59.70	10	7,168	0.14%
2020/02/14	27	58.81	26	58.77	60.30	1	6,726	0.01%
2020/02/13	15	54.75	16	54.93	54.90	-1	6,002	-0.02%
2020/02/12	2	53.55	96	52.93	52.40	-94	5,496	-1.71%
2020/02/11	2	51.95	2	52.00	52.00	0	5,386	0.00%
2020/02/10	17	52.95	1	51.80	51.30	16	5,538	0.29%
2020/02/07	11	51.99	0	0.00	52.00	11	5,440	0.20%
2020/02/05	11	53.10	58	53.13	52.60	-47	5,214	-0.90%
2020/02/03	5	52.70	3	53.50	52.70	2	4,849	0.04%
2020/01/31	9	52.63	44	52.83	53.30	-35	4,686	-0.75%
2020/01/30	30	49.92	12	49.78	49.80	18	4,367	0.41%
2020/01/20	0	0.00	2	51.00	51.00	-2	4,231	-0.05%
2020/01/16	40	49.20	0	0.00	49.20	40	3,998	1.00%
2020/01/13	212	46.39	0	0.00	46.65	212	3,761	5.64%	大買/鉅額交易
2020/01/10	0	0.00	10	45.10	45.40	-10	3,835	-0.26%
2020/01/09	26	45.13	0	0.00	45.30	26	3,831	0.68%
2020/01/06	10	46.00	0	0.00	45.65	10	3,964	0.25%
2019/12/31	0	0.00	1	46.00	46.00	-1	4,206	-0.02%
2019/12/30	12	46.95	3	46.35	46.05	9	4,311	0.21%
2019/12/27	0	0.00	5	46.68	46.85	-5	4,271	-0.12%
2019/12/26	5	46.50	0	0.00	46.05	5	4,260	0.12%
2019/12/25	0	0.00	1	47.85	47.20	-1	4,222	-0.02%
2019/12/24	17	46.89	6	47.90	47.70	11	4,240	0.26%
2019/12/23	48	47.15	45	47.19	47.60	3	4,127	0.07%
2019/12/20	35	45.93	37	45.89	46.00	-2	3,987	-0.05%
2019/12/19	0	0.00	29	46.16	46.50	-29	3,933	-0.74%
2019/12/18	26	45.15	4	45.65	45.10	22	3,831	0.57%
2019/12/17	1	44.05	0	0.00	44.10	1	3,703	0.03%
2019/12/11	5	42.60	0	0.00	42.65	5	4,085	0.12%
2019/12/09	46	42.96	0	0.00	42.60	46	4,163	1.10%
2019/12/06	0	0.00	10	43.65	44.05	-10	4,135	-0.24%
2019/12/03	1	42.85	0	0.00	42.90	1	4,563	0.02%
2019/11/29	0	0.00	2	43.98	43.75	-2	4,658	-0.04%
2019/11/28	11	44.24	2	44.20	44.80	9	4,686	0.19%
2019/11/20	2	42.95	1	43.05	43.15	1	5,080	0.02%
2019/11/19	12	43.65	13	44.20	43.60	-1	5,197	-0.02%
2019/11/18	0	0.00	3	44.30	44.30	-3	5,226	-0.06%
2019/11/14	0	0.00	15	41.55	41.65	-15	5,387	-0.28%
2019/11/13	13	42.95	0	0.00	42.70	13	5,441	0.24%
2019/11/12	0	0.00	14	42.99	43.20	-14	5,495	-0.25%
2019/11/11	18	42.77	12	43.05	42.10	6	5,660	0.11%
2019/11/08	6	43.90	13	44.55	43.85	-7	5,702	-0.12%
2019/11/07	20	44.20	17	43.87	44.45	3	5,784	0.05%
2019/11/06	12	42.58	11	42.58	42.50	1	5,882	0.02%
2019/11/05	41	42.34	0	0.00	42.25	41	6,001	0.68%
2019/11/01	0	0.00	15	42.88	43.10	-15	6,305	-0.24%
2019/10/31	0	0.00	4	43.53	43.25	-4	6,445	-0.06%
2019/10/30	1	43.20	0	0.00	43.15	1	6,554	0.02%
2019/10/28	0	0.00	30	42.43	42.30	-30	6,674	-0.45%
2019/10/23	0	0.00	6	42.53	42.50	-6	6,712	-0.09%
2019/10/22	9	43.46	0	0.00	42.75	9	6,735	0.13%
2019/10/18	10	43.15	25	42.01	42.85	-15	6,792	-0.22%
2019/10/17	20	41.35	11	41.20	41.50	9	6,731	0.13%
2019/10/16	169	41.41	77	41.73	41.80	92	6,818	1.35%	大買/
2019/10/15	0	0.00	11	40.67	40.60	-11	6,821	-0.16%
2019/10/14	87	39.11	20	39.05	39.30	67	6,860	0.98%
2019/10/09	219	38.43	0	0.00	38.85	219	6,895	3.18%	大買/鉅額交易
2019/10/08	7	41.49	15	41.47	41.05	-8	6,871	-0.12%
2019/10/07	10	42.00	0	0.00	42.30	10	6,886	0.15%
2019/10/04	6	40.40	31	40.65	40.30	-25	6,848	-0.37%
2019/10/01	2	41.70	26	42.53	42.20	-24	6,981	-0.34%
2019/09/27	160	42.08	5	43.70	42.05	155	6,999	2.21%	大買/鉅額交易
2019/09/26	2	43.70	0	0.00	43.85	2	7,086	0.03%
2019/09/24	19	43.98	7	44.45	43.80	12	7,262	0.17%
2019/09/23	26	44.42	1	44.40	44.30	25	7,290	0.34%
2019/09/20	10	43.82	0	0.00	43.85	10	7,379	0.14%
2019/09/19	9	43.60	12	43.75	43.60	-3	7,393	-0.04%
2019/09/18	239	43.60	13	44.45	43.40	226	7,383	3.06%	大買/鉅額交易
2019/09/17	49	45.34	30	45.33	45.20	19	7,202	0.26%
2019/09/16	13	45.67	20	44.95	44.85	-7	7,215	-0.10%
2019/09/12	0	0.00	248	46.83	46.70	-248	7,126	-3.48%	大賣/鉅額交易
2019/09/11	10	47.10	0	0.00	47.15	10	7,212	0.14%
2019/09/10	32	46.84	38	46.68	46.85	-6	7,338	-0.08%
2019/09/09	6	47.30	84	47.34	46.70	-78	7,411	-1.05%
2019/09/06	20	51.17	20	51.50	51.50	0	7,243	0.00%
2019/09/05	35	51.64	8	51.75	51.40	27	7,472	0.36%
2019/09/04	13	50.96	0	0.00	51.00	13	7,480	0.17%
2019/09/03	39	50.55	1,150	50.86	50.50	-1,111	7,592	-14.63%	大賣/鉅額交易
2019/08/30	5	50.30	4	51.00	50.30	1	7,796	0.01%
2019/08/29	16	50.60	0	0.00	50.80	16	7,929	0.20%
2019/08/28	58	50.96	0	0.00	50.60	58	7,921	0.73%
2019/08/26	1	52.70	0	0.00	51.30	1	7,858	0.01%
2019/08/23	1	53.60	0	0.00	53.60	1	7,771	0.01%
2019/08/22	16	54.37	0	0.00	54.90	16	7,731	0.21%
2019/08/21	1	54.70	2	54.30	54.20	-1	7,650	-0.01%
2019/08/20	10	55.60	10	55.90	55.00	0	7,684	0.00%
2019/08/19	6	55.30	5	55.30	55.20	1	7,690	0.01%
2019/08/16	0	0.00	15	53.20	53.20	-15	7,605	-0.20%
2019/08/15	20	54.40	50	54.00	53.90	-30	7,544	-0.40%
2019/08/14	0	0.00	40	54.90	54.60	-40	7,517	-0.53%
2019/08/13	35	54.16	10	54.40	53.10	25	7,466	0.33%
2019/08/12	20	55.43	36	55.13	54.40	-16	7,543	-0.21%
2019/08/08	24	55.97	33	55.74	56.50	-9	7,500	-0.12%
2019/08/07	207	53.01	5	53.30	52.80	202	7,291	2.77%	大買/鉅額交易
2019/08/06	90	52.75	9	52.13	53.80	81	7,271	1.11%
2019/08/05	196	51.02	0	0.00	50.70	196	7,113	2.76%	大買/鉅額交易
2019/08/01	5	52.72	5	52.90	53.00	0	7,491	0.00%
2019/07/31	1	51.60	0	0.00	51.60	1	7,711	0.01%
2019/07/30	0	0.00	10	51.40	51.50	-10	7,891	-0.13%
2019/07/29	2	50.20	3	50.57	50.50	-1	7,944	-0.01%
2019/07/25	0	0.00	2	49.70	49.85	-2	8,164	-0.02%
2019/07/24	3	49.47	0	0.00	49.40	3	8,324	0.04%
2019/07/23	0	0.00	51	49.98	49.80	-51	8,400	-0.61%
2019/07/22	0	0.00	2	49.68	50.70	-2	8,389	-0.02%
2019/07/19	3	49.45	0	0.00	49.50	3	8,400	0.04%
2019/07/18	0	0.00	424	49.27	49.00	-424	8,547	-4.96%	大賣/鉅額交易
2019/07/17	2	49.95	0	0.00	50.10	2	8,531	0.02%
2019/07/16	4	51.55	0	0.00	50.70	4	8,540	0.05%
2019/07/15	5	52.04	12	52.01	51.90	-7	8,616	-0.08%
2019/07/12	22	51.16	22	51.53	51.50	0	8,738	0.00%
2019/07/11	12	50.28	13	50.59	50.70	-1	8,819	-0.01%
2019/07/10	8	50.99	6	51.40	50.20	2	9,016	0.02%
2019/07/09	10	50.30	85	50.12	49.85	-75	9,495	-0.79%
2019/07/08	0	0.00	588	50.95	50.60	-588	10,127	-5.81%	大賣/鉅額交易
2019/07/05	10	51.90	15	51.80	51.70	-5	10,138	-0.05%
2019/07/04	115	52.21	1	52.30	52.10	114	10,181	1.12%	大買/鉅額交易
2019/07/03	0	0.00	19	52.46	51.70	-19	10,261	-0.19%
2019/07/02	2	54.50	18	54.98	54.30	-16	10,153	-0.16%
2019/07/01	53	55.26	6	55.33	55.50	47	10,229	0.46%
2019/06/28	1	53.80	12	54.58	54.60	-11	10,178	-0.11%
2019/06/27	10	54.00	10	54.57	53.70	0	10,264	0.00%
2019/06/26	19	54.05	1	54.00	54.00	18	10,310	0.17%
2019/06/25	0	0.00	4	53.55	54.10	-4	10,371	-0.04%
2019/06/24	3	54.30	5	54.30	54.30	-2	10,411	-0.02%
2019/06/21	3	53.50	33	53.68	53.10	-30	10,404	-0.29%
2019/06/20	3	54.27	1	54.30	54.30	2	10,366	0.02%
2019/06/19	0	0.00	3	54.30	53.40	-3	10,343	-0.03%
2019/06/18	15	53.38	31	51.35	53.40	-16	10,289	-0.16%
2019/06/17	44	55.03	0	0.00	52.70	44	10,162	0.43%
2019/06/14	0	0.00	11	55.54	55.00	-11	10,109	-0.11%
2019/06/13	12	55.78	12	55.99	54.90	0	10,050	0.00%
2019/06/12	25	54.11	15	54.05	54.00	10	9,826	0.10%
2019/06/11	2	53.10	7	53.56	53.10	-5	9,808	-0.05%
2019/06/10	33	52.93	16	53.19	52.60	17	9,740	0.17%
2019/06/06	53	51.99	11	52.25	52.70	42	9,728	0.43%
2019/06/05	64	50.61	25	49.76	51.70	39	9,543	0.41%
2019/06/04	5	48.70	10	48.40	48.40	-5	9,438	-0.05%
2019/06/03	43	47.39	1	47.30	47.35	42	9,508	0.44%
2019/05/30	37	47.43	0	0.00	47.45	37	9,783	0.38%
2019/05/29	1	46.65	11	47.49	47.50	-10	9,802	-0.10%
2019/05/28	1	46.00	66	46.51	47.30	-65	9,865	-0.66%
2019/05/27	32	45.27	26	45.62	45.60	6	9,886	0.06%
2019/05/24	15	45.97	134	47.01	45.95	-119	9,851	-1.21%	大賣/鉅額交易
2019/05/23	112	46.60	30	47.96	46.25	82	9,818	0.84%	大買/
2019/05/22	38	49.66	28	49.46	48.95	10	9,878	0.10%
2019/05/21	11	49.26	41	49.62	49.75	-30	9,976	-0.30%
2019/05/20	6	49.86	66	48.62	48.75	-60	10,042	-0.60%
2019/05/17	128	50.47	41	50.75	49.55	87	9,982	0.87%	大買/
2019/05/16	33	52.11	20	52.52	51.70	13	9,904	0.13%
2019/05/15	12	51.26	5	51.66	51.60	7	9,874	0.07%
2019/05/14	0	0.00	2	48.75	50.80	-2	9,929	-0.02%
2019/05/13	28	50.00	27	49.94	50.00	1	10,008	0.01%
2019/05/10	29	49.96	77	50.27	50.00	-48	10,404	-0.46%
2019/05/09	32	51.47	131	52.86	50.50	-99	10,496	-0.94%	大賣/
2019/05/08	123	53.67	173	53.62	55.00	-50	10,425	-0.48%	大買/大賣/
2019/05/07	191	51.64	141	51.58	53.70	50	10,216	0.49%	大買/大賣/
2019/05/06	112	51.18	75	51.41	50.00	37	10,111	0.37%	大買/
2019/05/03	71	51.50	59	51.57	51.70	12	10,062	0.12%
2019/05/02	17	50.71	16	50.87	50.70	1	10,037	0.01%
2019/04/30	48	50.28	47	50.22	51.20	1	10,095	0.01%
2019/04/29	83	49.01	93	48.65	49.25	-10	10,047	-0.10%
2019/04/26	272	48.76	36	49.03	48.50	236	10,085	2.34%	大買/鉅額交易
2019/04/25	37	48.92	97	48.11	49.10	-60	10,291	-0.58%
2019/04/24	71	50.28	58	50.22	49.00	13	10,513	0.12%
2019/04/23	111	50.19	21	50.12	50.70	90	10,808	0.83%	大買/
2019/04/22	30	49.83	78	49.79	49.70	-48	11,100	-0.43%
2019/04/19	34	51.03	14	50.94	50.40	20	11,010	0.18%
2019/04/18	43	50.62	23	51.10	50.00	20	10,844	0.18%
2019/04/17	27	51.25	45	51.38	52.00	-18	10,676	-0.17%
2019/04/16	97	50.92	23	50.36	50.70	74	10,536	0.70%
2019/04/15	75	50.17	186	48.48	51.00	-111	10,281	-1.08%	大賣/鉅額交易
2019/04/12	453	48.08	35	48.84	46.45	418	9,716	4.30%	大買/鉅額交易
2019/04/11	75	46.41	30	46.37	46.95	45	9,029	0.50%
2019/04/10	10	45.80	17	45.61	45.75	-7	8,884	-0.08%
2019/04/09	79	45.79	39	46.18	45.45	40	8,873	0.45%
2019/04/08	39	45.33	0	0.00	45.10	39	8,766	0.44%
2019/04/03	3	44.70	24	44.90	44.70	-21	8,714	-0.24%
2019/04/02	10	43.99	0	0.00	43.85	10	8,645	0.12%
2019/04/01	13	44.28	26	44.97	44.00	-13	8,611	-0.15%
2019/03/29	10	43.78	14	43.45	43.85	-4	8,466	-0.05%
2019/03/28	9	42.45	3	42.68	41.80	6	8,339	0.07%
2019/03/27	31	41.91	18	41.71	42.15	13	8,292	0.16%
2019/03/26	13	41.63	0	0.00	41.40	13	8,246	0.16%
2019/03/25	15	40.82	0	0.00	40.80	15	8,317	0.18%
2019/03/22	40	41.21	0	0.00	41.20	40	8,334	0.48%
2019/03/21	4	41.80	0	0.00	42.00	4	8,383	0.05%
2019/03/20	3	41.47	0	0.00	41.10	3	8,350	0.04%
2019/03/18	5	40.60	0	0.00	40.40	5	8,292	0.06%
2019/03/15	0	0.00	4	41.15	41.15	-4	8,266	-0.05%
2019/03/14	5	41.52	0	0.00	41.90	5	8,256	0.06%
2019/03/13	5	40.45	5	40.80	40.80	0	8,263	0.00%
2019/03/12	18	41.43	150	41.00	40.45	-132	8,221	-1.61%	大賣/鉅額交易
2019/03/11	6	41.10	102	41.50	41.35	-96	8,174	-1.17%	大賣/
2019/03/08	126	41.79	12	42.00	41.45	114	8,280	1.38%	大買/鉅額交易
2019/03/07	83	42.71	171	43.20	42.65	-88	8,253	-1.07%	大賣/
2019/03/06	318	44.35	52	45.71	43.70	266	8,223	3.23%	大買/鉅額交易
2019/03/05	66	44.06	2	44.20	44.25	64	8,029	0.80%
2019/03/04	2	43.90	3	44.60	44.40	-1	8,107	-0.01%
2019/02/27	57	43.50	20	43.47	44.30	37	8,141	0.45%
2019/02/26	3	43.67	16	43.88	43.60	-13	8,098	-0.16%
2019/02/25	7	43.84	119	43.93	44.45	-112	8,177	-1.37%	大賣/鉅額交易
2019/02/22	7	43.82	98	43.80	43.40	-91	8,166	-1.11%
2019/02/21	82	44.79	5	45.80	44.40	77	8,278	0.93%
2019/02/20	23	44.73	41	44.49	45.00	-18	8,215	-0.22%
2019/02/19	78	44.51	29	44.85	44.20	49	8,137	0.60%
2019/02/18	13	44.67	7	44.78	44.15	6	8,149	0.07%
2019/02/15	22	44.42	26	44.64	44.30	-4	8,216	-0.05%
2019/02/14	26	45.70	41	45.95	45.10	-15	8,225	-0.18%
2019/02/13	79	45.86	5	46.71	45.25	74	8,184	0.90%
2019/02/12	43	46.98	5	47.25	46.95	38	8,142	0.47%
2019/02/11	29	44.84	8	46.96	48.05	21	8,166	0.26%
2019/01/30	132	42.68	222	41.77	43.70	-90	7,777	-1.16%	大買/大賣/
2019/01/29	92	41.09	66	41.92	40.65	26	7,542	0.34%
2019/01/28	77	41.28	42	41.37	41.10	35	7,297	0.48%
2019/01/25	66	41.26	1	40.95	40.80	65	7,166	0.91%
2019/01/24	46	40.90	1	41.25	41.25	45	7,083	0.64%
2019/01/23	41	39.82	3	40.30	41.00	38	6,996	0.54%
2019/01/22	35	40.56	135	39.92	39.65	-100	6,839	-1.46%	大賣/
2019/01/21	197	41.24	2	41.95	40.30	195	6,699	2.91%	大買/鉅額交易
2019/01/18	5	41.04	3	40.50	41.35	2	6,564	0.03%
2019/01/17	10	41.49	22	41.60	40.55	-12	6,416	-0.19%
2019/01/16	1	40.35	13	40.10	41.15	-12	6,188	-0.19%
2019/01/15	277	38.55	40	38.88	39.60	237	5,890	4.02%	大買/鉅額交易
2019/01/14	34	36.21	248	35.91	38.20	-214	5,445	-3.93%	大賣/鉅額交易
2019/01/08	0	0.00	200	35.39	35.50	-200	5,156	-3.88%	大賣/鉅額交易
2019/01/04	1	34.10	1	34.80	34.90	0	5,160	0.00%
2019/01/03	1	34.80	1	35.10	34.80	0	5,244	0.00%
2019/01/02	2	34.95	5	35.25	34.40	-3	5,265	-0.06%
2018/12/28	0	0.00	2	34.35	34.55	-2	5,266	-0.04%
2018/12/26	2	32.65	0	0.00	32.65	2	5,456	0.04%
2018/12/25	5	33.18	3	32.90	33.20	2	5,582	0.04%
2018/12/24	0	0.00	1	34.55	34.55	-1	5,528	-0.02%
2018/12/22	1	35.00	0	0.00	34.85	1	5,669	0.02%
2018/12/21	2	35.50	6	35.98	35.50	-4	5,693	-0.07%
2018/12/20	0	0.00	7	35.51	35.70	-7	5,646	-0.12%
2018/12/19	2	35.20	0	0.00	35.20	2	5,620	0.04%
2018/12/18	3	35.62	2	36.05	35.25	1	5,647	0.02%
2018/12/17	2	35.20	2	35.50	35.65	0	5,602	0.00%
2018/12/14	6	35.43	2	35.40	35.50	4	5,722	0.07%
2018/12/13	0	0.00	1	35.05	35.00	-1	5,708	-0.02%
2018/12/12	1	34.60	0	0.00	34.80	1	5,750	0.02%
2018/12/10	0	0.00	1	33.80	34.30	-1	5,869	-0.02%
2018/12/06	4	33.98	37	35.10	34.00	-33	5,940	-0.56%
2018/12/05	4	35.20	0	0.00	35.40	4	5,959	0.07%
2018/12/04	29	35.70	100	35.41	35.40	-71	6,055	-1.17%
2018/12/03	4	36.35	211	36.61	36.35	-207	6,100	-3.39%	大賣/鉅額交易
2018/11/30	2	35.80	4	35.75	35.50	-2	6,288	-0.03%
2018/11/29	2	34.85	0	0.00	34.90	2	6,381	0.03%
2018/11/28	11	35.77	3	36.08	35.60	8	6,722	0.12%
2018/11/27	7	35.01	2	35.20	35.35	5	6,715	0.07%
2018/11/26	7	34.51	10	34.46	34.55	-3	6,769	-0.04%
2018/11/23	16	33.30	92	33.35	33.10	-76	6,853	-1.11%
2018/11/22	4	33.13	0	0.00	33.10	4	6,997	0.06%
2018/11/21	1	34.55	0	0.00	34.60	1	7,287	0.01%
2018/11/20	1	34.50	70	35.36	34.50	-69	7,661	-0.90%
2018/11/19	4	34.89	17	35.04	35.25	-13	7,658	-0.17%
2018/11/16	31	34.69	10	35.07	34.55	21	7,754	0.27%
2018/11/15	80	34.94	17	34.75	34.90	63	7,771	0.81%
2018/11/14	6	34.73	68	34.50	34.75	-62	7,837	-0.79%
2018/11/13	10	32.72	210	34.03	34.25	-200	7,727	-2.59%	大賣/鉅額交易
2018/11/12	0	0.00	1	33.35	33.45	-1	7,645	-0.01%
2018/11/09	10	32.82	23	32.63	33.20	-13	7,615	-0.17%
2018/11/08	6	33.52	61	34.65	32.10	-55	7,626	-0.72%
2018/11/07	18	32.71	22	32.45	33.00	-4	7,553	-0.05%
2018/11/06	31	31.93	8	31.98	31.95	23	7,623	0.30%
2018/11/05	336	31.99	20	32.13	32.40	316	7,638	4.14%	大買/鉅額交易
2018/11/02	6	30.62	15	30.86	31.20	-9	7,608	-0.12%
2018/11/01	32	30.48	51	30.43	30.65	-19	7,783	-0.24%
2018/10/31	12	29.24	13	29.43	29.50	-1	7,845	-0.01%
2018/10/29	8	27.64	0	0.00	27.70	8	8,102	0.10%
2018/10/26	6	28.70	0	0.00	28.25	6	8,217	0.07%
2018/10/24	50	29.86	42	30.05	30.10	8	8,476	0.09%
2018/10/23	12	30.07	5	30.14	29.50	7	8,605	0.08%
2018/10/22	25	29.74	25	30.04	30.55	0	8,882	0.00%
2018/10/18	0	0.00	2	29.80	29.75	-2	9,394	-0.02%
2018/10/17	0	0.00	3	29.65	29.65	-3	9,724	-0.03%
2018/10/16	5	28.80	5	29.65	28.85	0	9,755	0.00%
2018/10/12	29	26.32	61	26.83	27.80	-32	9,868	-0.32%
2018/10/11	40	26.23	156	26.63	26.00	-116	9,927	-1.17%	大賣/鉅額交易
2018/10/09	100	28.83	50	28.91	28.80	50	10,178	0.49%
2018/10/08	4	29.70	100	29.45	29.45	-96	10,380	-0.92%
2018/10/05	11	29.24	14	29.50	29.40	-3	10,806	-0.03%
2018/10/04	83	30.58	8	30.38	30.30	75	10,989	0.68%
2018/10/03	245	32.34	16	31.77	32.00	229	10,902	2.10%	大買/鉅額交易
2018/10/02	2	31.20	1	31.30	31.20	1	10,818	0.01%
2018/10/01	171	30.63	0	0.00	30.95	171	10,962	1.56%	大買/鉅額交易
2018/09/28	3	32.10	0	0.00	31.70	3	10,991	0.03%
2018/09/27	2	32.15	2	32.40	32.25	0	10,989	0.00%
2018/09/25	11	31.11	1	32.15	32.15	10	11,008	0.09%
2018/09/21	8	31.50	75	31.47	31.45	-67	10,954	-0.61%
2018/09/19	6	32.98	12	33.02	32.25	-6	10,713	-0.06%
2018/09/18	23	32.49	24	32.50	33.10	-1	10,631	-0.01%
2018/09/17	12	33.28	0	0.00	33.15	12	10,586	0.11%
2018/09/14	4	34.40	27	33.84	34.25	-23	10,591	-0.22%
2018/09/13	35	32.89	39	32.95	33.20	-4	10,476	-0.04%
2018/09/12	0	0.00	3	33.90	33.30	-3	10,383	-0.03%
2018/09/11	9	32.90	11	33.40	34.70	-2	10,325	-0.02%
2018/09/10	20	33.36	14	32.97	33.00	6	10,218	0.06%
2018/09/07	33	33.99	21	34.25	34.60	12	10,088	0.12%
2018/09/06	10	35.88	6	35.78	35.00	4	10,124	0.04%
2018/09/05	24	34.70	61	34.76	34.70	-37	9,826	-0.38%
2018/09/04	113	34.43	29	35.83	34.10	84	9,652	0.87%	大買/
2018/09/03	38	36.54	55	36.60	36.70	-17	9,251	-0.18%
2018/08/31	83	36.96	61	37.23	36.60	22	9,128	0.24%
2018/08/30	75	36.40	73	36.46	36.70	2	8,975	0.02%
2018/08/29	6	36.78	7	37.02	37.35	-1	8,820	-0.01%
2018/08/28	5	35.55	111	35.33	36.70	-106	8,635	-1.23%	大賣/鉅額交易
2018/08/27	87	34.95	55	34.88	35.30	32	8,230	0.39%
2018/08/24	47	32.66	56	32.83	33.10	-9	7,915	-0.11%
2018/08/23	35	32.67	70	32.41	32.35	-35	7,920	-0.44%
2018/08/22	25	31.48	24	31.79	32.25	1	7,714	0.01%
2018/08/21	49	30.91	62	31.20	31.75	-13	7,654	-0.17%
2018/08/20	3	30.05	13	29.85	30.30	-10	7,477	-0.13%
2018/08/17	35	30.01	17	30.44	29.70	18	7,456	0.24%
2018/08/16	15	29.53	17	30.03	30.10	-2	7,415	-0.03%
2018/08/15	19	29.94	17	30.18	29.85	2	7,407	0.03%
2018/08/14	47	29.99	20	30.38	29.65	27	7,324	0.37%
2018/08/13	20	30.84	9	30.92	30.75	11	7,189	0.15%
2018/08/10	18	32.41	16	32.40	31.80	2	7,032	0.03%
2018/08/09	6	31.92	87	31.78	31.90	-81	6,961	-1.16%
2018/08/08	26	32.63	137	32.99	31.75	-111	6,907	-1.61%	大賣/鉅額交易
2018/08/07	44	32.30	21	32.55	32.65	23	6,787	0.34%
2018/08/06	39	31.76	78	31.78	31.80	-39	6,687	-0.58%
2018/08/03	31	32.76	58	33.00	32.20	-27	6,627	-0.41%
2018/08/02	78	32.07	59	32.07	32.30	19	6,498	0.29%
2018/08/01	78	32.16	130	32.77	31.85	-52	6,373	-0.82%	大賣/
2018/07/31	99	31.89	49	32.17	32.00	50	6,187	0.81%
2018/07/30	112	32.07	89	32.28	32.40	23	6,110	0.38%	大買/
2018/07/27	117	31.88	21	31.93	32.00	96	5,970	1.61%	大買/
2018/07/26	74	30.92	151	31.76	31.00	-77	5,694	-1.35%	大賣/
2018/07/25	22	29.30	87	29.56	29.25	-65	5,245	-1.24%
2018/07/24	78	29.51	85	30.14	29.30	-7	5,128	-0.14%
2018/07/23	0	0.00	1	28.80	27.95	-1	4,781	-0.02%
2018/07/20	85	28.04	13	28.28	28.60	72	4,759	1.51%
2018/07/19	22	28.48	4	28.39	28.45	18	4,688	0.38%
2018/07/18	41	28.53	28	28.32	28.60	13	4,648	0.28%
2018/07/17	48	29.27	107	29.20	28.65	-59	4,508	-1.31%	大賣/
2018/07/16	175	28.80	19	28.88	28.10	156	4,143	3.76%	大買/鉅額交易
2018/07/13	152	28.21	157	28.42	29.30	-5	3,897	-0.13%	大買/大賣/
2018/07/12	75	26.02	110	26.70	27.75	-35	3,424	-1.02%	大賣/
2018/07/10	15	24.81	10	24.90	24.90	5	3,074	0.16%
2018/07/09	16	25.80	0	0.00	25.15	16	2,996	0.53%
2018/07/06	84	24.33	229	24.82	25.35	-145	2,827	-5.13%	大賣/鉅額交易
2018/07/05	30	24.19	0	0.00	23.10	30	2,615	1.15%
2018/07/04	20	23.83	20	23.89	23.85	0	2,583	0.00%
2018/07/03	15	23.27	19	23.39	23.30	-4	2,528	-0.16%
2018/06/27	24	23.53	5	23.80	23.25	19	2,444	0.78%
2018/06/26	11	23.10	20	23.66	23.60	-9	2,427	-0.37%
2018/06/25	314	22.84	52	23.77	23.35	262	2,387	10.97%	大買/鉅額交易
2018/06/15	3	23.70	0	0.00	23.50	3	2,256	0.13%
2018/06/13	0	0.00	21	24.05	24.35	-21	2,068	-1.02%
2018/06/12	7	23.80	1	24.00	23.25	6	2,014	0.30%
2018/06/11	25	22.90	29	23.25	23.80	-4	2,031	-0.20%
2018/06/07	5	23.89	50	24.06	23.70	-45	2,010	-2.24%
2018/06/06	16	23.96	50	24.06	24.10	-34	1,969	-1.73%
2018/06/05	27	23.75	62	24.05	23.85	-35	1,935	-1.81%
2018/06/04	45	23.53	81	23.80	23.60	-36	1,887	-1.91%
2018/06/01	72	23.63	156	23.74	23.50	-84	1,842	-4.56%	大賣/
2018/05/31	51	22.60	55	22.42	23.65	-4	1,706	-0.23%
2018/05/30	0	0.00	1	21.50	21.50	-1	1,504	-0.07%
2018/05/29	100	21.63	38	21.67	21.60	62	1,498	4.14%
2018/05/28	0	0.00	30	21.83	21.85	-30	1,464	-2.05%
2018/05/25	13	21.70	6	21.80	21.90	7	1,443	0.49%
2018/05/24	20	21.86	5	21.80	21.80	15	1,421	1.05%
2018/05/23	21	21.71	6	21.72	21.85	15	1,412	1.06%
2018/05/22	4	22.03	32	22.01	22.10	-28	1,367	-2.05%
2018/05/21	0	0.00	3	21.90	21.90	-3	1,311	-0.23%
2018/05/18	8	21.64	0	0.00	21.60	8	1,286	0.62%
2018/05/17	2	21.65	2	21.90	21.90	0	1,278	0.00%
2018/05/16	60	21.83	2	21.90	21.80	58	1,260	4.60%
2018/05/15	640	21.74	75	21.64	21.60	565	1,237	45.67%	大買/鉅額交易
2018/05/14	0	0.00	30	21.00	21.25	-30	1,155	-2.60%
2018/05/11	9	21.76	0	0.00	21.55	9	1,136	0.79%
2018/05/10	3	22.50	12	22.80	22.25	-9	1,100	-0.82%
2018/05/09	5	21.80	5	22.30	22.30	0	1,007	0.00%
2018/05/08	8	22.06	6	21.99	21.90	2	981	0.20%
2018/05/07	17	22.43	0	0.00	22.50	17	950	1.79%
2018/05/04	22	22.40	15	22.72	22.45	7	913	0.77%
2018/05/03	5	22.70	9	22.29	21.75	-4	869	-0.46%
2018/05/02	1	21.40	5	22.25	22.25	-4	828	-0.48%
2018/04/30	6	21.40	0	0.00	21.15	6	791	0.76%
2018/04/26	40	21.87	13	22.15	21.35	27	770	3.50%
2018/04/25	45	21.03	2	21.45	21.70	43	701	6.13%
2018/04/24	0	0.00	325	20.62	20.65	-325	654	-49.68%	大賣/鉅額交易
2018/04/17	10	21.00	0	0.00	20.65	10	596	1.68%
2018/04/16	15	21.12	3	21.00	20.80	12	594	2.02%
2018/04/13	0	0.00	2	20.25	20.20	-2	567	-0.35%
2018/04/12	5	20.20	43	19.98	20.25	-38	587	-6.46%
2018/04/10	18	19.68	20	19.71	19.50	-2	589	-0.34%
2018/04/03	10	19.01	0	0.00	18.95	10	598	1.67%
2018/04/02	10	19.23	0	0.00	19.05	10	598	1.67%
2018/03/31	3	18.90	0	0.00	18.95	3	596	0.50%
2018/03/30	8	18.94	0	0.00	18.90	8	601	1.33%
2018/03/29	4	18.99	0	0.00	18.95	4	608	0.66%
2018/03/28	5	18.89	0	0.00	18.90	5	619	0.81%
2018/03/27	35	18.84	0	0.00	18.80	35	621	5.63%
2018/03/26	5	18.95	0	0.00	19.00	5	625	0.80%
2018/03/22	5	20.00	0	0.00	19.50	5	619	0.81%
2018/03/15	5	20.77	3	21.02	20.65	2	634	0.32%
2018/03/14	5	19.00	5	19.15	20.65	0	594	0.00%
2018/03/05	35	18.75	30	18.73	18.80	5	560	0.89%
2018/03/02	20	18.70	20	18.60	18.80	0	557	0.00%
2018/01/23	1	21.60	0	0.00	21.60	1	757	0.13%
2018/01/19	2	22.10	0	0.00	21.95	2	758	0.26%
2018/01/16	17	22.06	0	0.00	22.10	17	759	2.24%
2018/01/15	5	21.90	0	0.00	22.00	5	760	0.66%
2018/01/09	65	22.20	0	0.00	22.00	65	746	8.71%