TPK-KY (3673)-凱基券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－凱基券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基券商分點個股進出
凱基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
2024/11/20	0	0.00	16	39.24	39.25	-16	5,122	-0.31%
2024/11/19	4	40.30	0	0.00	40.30	4	5,199	0.08%
2024/11/18	1	39.60	5	39.70	39.60	-4	5,220	-0.08%
2024/11/14	0	0.00	6	40.48	40.20	-6	5,422	-0.11%
2024/11/13	1	40.15	1	39.80	40.15	0	5,616	0.00%
2024/11/12	0	0.00	2	40.28	39.75	-2	5,647	-0.04%
2024/11/05	1	41.10	1	41.80	41.10	0	5,780	0.00%
2024/11/01	0	0.00	2	41.90	42.30	-2	5,939	-0.03%
2024/10/30	0	0.00	10	42.53	42.30	-10	6,006	-0.17%
2024/10/29	0	0.00	16	42.85	42.60	-16	6,102	-0.26%
2024/10/28	3	43.42	10	43.37	43.60	-7	6,135	-0.11%
2024/10/24	0	0.00	1	43.90	43.75	-1	6,239	-0.02%
2024/10/23	38	45.07	0	0.00	44.55	38	6,305	0.60%
2024/10/21	7	42.44	0	0.00	43.65	7	6,583	0.11%
2024/10/18	12	42.31	65	42.32	41.75	-53	6,791	-0.78%
2024/10/17	0	0.00	18	42.75	42.80	-18	6,949	-0.26%
2024/10/16	1	40.95	20	40.84	40.90	-19	7,482	-0.25%
2024/10/08	0	0.00	54	43.26	43.10	-54	8,966	-0.60%
2024/10/07	3	44.68	0	0.00	44.75	3	10,023	0.03%
2024/10/04	0	0.00	57	44.27	44.35	-57	10,385	-0.55%
2024/10/01	0	0.00	69.2	44.62	44.90	-69.2	10,596	-0.65%
2024/09/30	0	0.00	20	44.20	44.10	-20	10,739	-0.19%
2024/09/27	2	44.65	0.8	44.60	44.85	1.2	10,981	0.01%
2024/09/26	2	46.40	224	44.57	44.25	-222	10,979	-2.02%	大賣/鉅額交易
2024/09/25	2	47.60	40	46.28	46.20	-38	10,653	-0.36%
2024/09/24	333	47.35	0	0.00	47.15	333	10,545	3.16%	大買/鉅額交易
2024/09/18	0	0.00	78	44.77	44.40	-78	10,302	-0.76%
2024/09/13	20	44.80	0	0.00	44.80	20	10,515	0.19%
2024/09/10	20	44.00	0	0.00	43.80	20	10,881	0.18%
2024/09/06	7	44.02	0	0.00	44.05	7	10,580	0.07%
2024/09/05	0	0.00	26	41.42	41.30	-26	10,445	-0.25%
2024/09/04	0	0.00	7	41.15	40.80	-7	10,382	-0.07%
2024/09/03	42	44.43	0	0.00	43.10	42	10,305	0.41%
2024/09/02	0	0.00	514	44.48	43.90	-514	10,247	-5.02%	大賣/鉅額交易
2024/08/30	1	45.05	1	43.95	45.20	0	10,061	0.00%
2024/08/29	0	0.00	135	43.62	44.10	-135	9,874	-1.37%	大賣/鉅額交易
2024/08/28	468	44.37	0	0.00	43.95	468	9,786	4.78%	大買/鉅額交易
2024/08/27	0	0.00	3	42.75	42.80	-3	9,578	-0.03%
2024/08/26	372	42.71	0	0.00	42.35	372	9,446	3.94%	大買/鉅額交易
2024/08/23	0	0.00	1	39.40	40.05	-1	9,270	-0.01%
2024/08/22	0	0.00	3	40.32	40.25	-3	9,330	-0.03%
2024/08/21	0	0.00	4	40.70	40.75	-4	9,298	-0.04%
2024/08/20	19	41.17	0	0.00	40.85	19	9,202	0.21%
2024/08/19	1	41.25	0	0.00	40.85	1	9,193	0.01%
2024/08/16	12	41.96	0	0.00	41.35	12	9,174	0.13%
2024/08/15	5	39.60	0	0.00	39.70	5	9,047	0.06%
2024/08/09	0	0.00	5	38.64	38.00	-5	8,759	-0.06%
2024/08/07	19	39.76	0	0.00	39.35	19	8,632	0.22%
2024/08/06	0	0.00	76	37.12	37.65	-76	8,561	-0.89%
2024/08/05	0	0.00	78	39.96	39.05	-78	8,450	-0.92%
2024/08/02	0	0.00	38	43.96	43.35	-38	8,364	-0.45%
2024/08/01	0	0.00	3	45.50	45.90	-3	8,303	-0.04%
2024/07/31	0	0.00	6	43.61	44.20	-6	8,205	-0.07%
2024/07/30	1	42.95	2	43.60	43.60	-1	8,162	-0.01%
2024/07/29	0	0.00	88	43.77	43.05	-88	8,101	-1.09%
2024/07/23	0	0.00	121	47.49	46.35	-121	7,975	-1.52%	大賣/鉅額交易
2024/07/22	3	47.63	138	47.76	47.05	-135	7,856	-1.72%	大賣/鉅額交易
2024/07/19	0	0.00	88	50.51	49.80	-88	7,632	-1.15%
2024/07/17	3	53.93	0	0.00	53.30	3	7,207	0.04%
2024/07/16	76	53.40	0	0.00	53.90	76	6,615	1.15%
2024/07/12	143	49.67	0	0.00	49.85	143	5,947	2.40%	大買/鉅額交易
2024/07/11	50	50.66	870	49.57	48.80	-820	5,698	-14.39%	大賣/鉅額交易
2024/07/10	236	49.45	938	49.29	48.80	-702	5,491	-12.78%	大買/大賣/鉅額交易
2024/07/09	2,244	53.66	1,833	52.42	48.55	411	5,037	8.16%	大買/大賣/鉅額交易
2024/07/08	1,501	49.05	0	0.00	49.05	1,501	3,958	37.92%	大買/鉅額交易
2024/07/05	56	44.94	0	0.00	44.60	56	3,625	1.54%
2024/07/04	3	42.70	0	0.00	43.60	3	3,482	0.09%
2024/07/03	4	42.19	0	0.00	42.70	4	3,317	0.12%
2024/07/01	1	40.50	0	0.00	40.00	1	3,111	0.03%
2024/06/26	0	0.00	13	41.33	40.25	-13	3,157	-0.41%
2024/06/25	11	41.06	3	38.68	40.90	8	3,101	0.26%
2024/06/24	0	0.00	17	39.36	39.25	-17	3,048	-0.56%
2024/06/21	46	40.64	0	0.00	40.40	46	3,045	1.51%
2024/06/19	5	40.25	0	0.00	40.15	5	2,757	0.18%
2024/06/18	3	39.12	0	0.00	39.40	3	2,410	0.12%
2024/06/05	0	0.00	12	37.30	37.30	-12	2,283	-0.53%
2024/06/03	4	38.38	0	0.00	38.25	4	2,333	0.17%
2024/05/28	8	39.65	0	0.00	39.45	8	2,358	0.34%
2024/05/20	2	37.70	0	0.00	37.75	2	2,239	0.09%
2024/05/17	1	36.95	0	0.00	37.10	1	2,250	0.04%
2024/05/15	6	36.93	0	0.00	36.65	6	2,385	0.25%
2024/05/13	0	0.00	12	36.45	36.60	-12	2,391	-0.50%
2024/05/10	1	36.95	0	0.00	36.90	1	2,410	0.04%
2024/05/08	3	37.15	0	0.00	37.05	3	2,416	0.12%
2024/04/30	0	0.00	4	38.34	38.30	-4	2,543	-0.16%
2024/04/29	3	38.57	0	0.00	38.95	3	2,535	0.12%
2024/04/26	34	37.99	0	0.00	37.75	34	2,507	1.36%
2024/04/24	4	36.83	0	0.00	37.15	4	2,521	0.16%
2024/04/23	1	36.10	0	0.00	36.45	1	2,542	0.04%
2024/04/22	3	36.22	14	36.18	36.00	-11	2,579	-0.43%
2024/04/19	0	0.00	4	36.44	36.30	-4	2,585	-0.15%
2024/04/17	0	0.00	17	37.10	37.00	-17	2,582	-0.66%
2024/04/16	0	0.00	16	37.19	37.25	-16	2,565	-0.62%
2024/04/12	0	0.00	34	38.74	38.80	-34	2,563	-1.33%
2024/04/11	0	0.00	27	39.38	39.45	-27	2,603	-1.04%
2024/04/10	90	40.43	0	0.00	40.35	90	2,595	3.47%
2024/04/03	0	0.00	20	39.35	39.10	-20	2,546	-0.79%
2024/04/02	0	0.00	65	38.36	38.60	-65	2,462	-2.64%
2024/04/01	107	38.21	0	0.00	38.10	107	2,394	4.47%	大買/鉅額交易
2024/03/28	2	37.05	0	0.00	36.90	2	2,288	0.09%
2024/03/26	2	36.40	0	0.00	35.95	2	2,181	0.09%
2024/03/21	1	35.05	0	0.00	35.10	1	2,047	0.05%
2024/03/12	2	34.80	0	0.00	35.05	2	1,957	0.10%
2024/03/06	0	0.00	90	35.01	34.85	-90	1,813	-4.96%
2024/03/05	90	35.30	0	0.00	35.05	90	1,745	5.16%
2024/02/19	2	37.40	0	0.00	37.50	2	1,693	0.12%
2024/02/16	3	37.15	0	0.00	37.35	3	1,662	0.18%
2024/02/02	0	0.00	44	35.05	34.80	-44	1,537	-2.86%
2024/01/30	0	0.00	310	36.48	36.15	-310	1,491	-20.79%	大賣/鉅額交易
2024/01/29	280	36.83	0	0.00	36.90	280	1,464	19.12%	大買/鉅額交易
2024/01/26	0	0.00	184	37.28	36.35	-184	1,447	-12.71%	大賣/鉅額交易
2024/01/25	245	36.81	0	0.00	36.50	245	1,376	17.79%	大買/鉅額交易
2024/01/19	0	0.00	369	35.71	35.60	-369	1,289	-28.61%	大賣/鉅額交易
2024/01/18	359	35.74	0	0.00	35.70	359	1,266	28.35%	大買/鉅額交易
2024/01/17	0	0.00	2	35.98	34.80	-2	1,249	-0.16%
2024/01/16	0	0.00	172	36.59	36.10	-172	1,219	-14.10%	大賣/鉅額交易
2024/01/15	183	36.20	0	0.00	36.25	183	1,173	15.59%	大買/鉅額交易
2024/01/12	0	0.00	183	36.13	35.35	-183	1,165	-15.70%	大賣/鉅額交易
2024/01/11	199	35.96	0	0.00	36.30	199	1,146	17.35%	大買/鉅額交易
2024/01/10	0	0.00	5	35.15	35.05	-5	1,136	-0.44%
2024/01/09	0	0.00	10	35.95	35.80	-10	1,132	-0.88%
2024/01/08	0	0.00	26	36.59	36.50	-26	1,113	-2.33%
2024/01/05	5	37.73	0	0.00	37.40	5	1,096	0.46%
2024/01/04	34	37.11	0	0.00	37.05	34	1,012	3.36%
2024/01/02	2	38.30	0	0.00	38.10	2	907	0.22%
2023/12/27	0	0.00	1	35.85	35.85	-1	808	-0.12%
2023/12/26	0	0.00	2	35.70	35.65	-2	809	-0.25%
2023/12/21	0	0.00	1.1	34.64	34.45	-1.1	789	-0.14%
2023/12/19	0	0.00	1	34.75	34.40	-1	785	-0.13%
2023/11/30	0	0.00	6	35.60	35.60	-6	844	-0.71%
2023/11/27	2	35.05	0	0.00	35.05	2	872	0.23%
2023/11/15	3	33.63	0	0.00	33.95	3	832	0.36%
2023/10/19	0	0.00	24	32.76	32.70	-24	1,286	-1.87%
2023/10/04	0	0.00	9	33.79	34.00	-9	1,607	-0.56%
2023/09/26	0	0.00	4	34.00	33.75	-4	1,952	-0.20%
2023/09/21	0	0.00	28	33.63	33.40	-28	2,131	-1.31%
2023/09/20	0	0.00	10	34.18	34.10	-10	2,146	-0.47%
2023/09/19	0	0.00	2	34.50	34.35	-2	2,206	-0.09%
2023/09/18	0	0.00	3	34.53	34.60	-3	2,360	-0.13%
2023/09/08	0	0.00	1	35.10	35.05	-1	2,952	-0.03%
2023/09/07	0	0.00	2	35.18	35.10	-2	2,994	-0.07%
2023/08/25	0	0.00	57	34.42	34.35	-57	4,034	-1.41%
2023/08/18	0	0.00	1	34.75	34.35	-1	4,239	-0.02%
2023/08/17	0	0.00	2	34.45	34.85	-2	4,286	-0.05%
2023/08/16	0	0.00	6	34.34	34.50	-6	4,380	-0.14%
2023/08/11	0	0.00	39	34.98	35.30	-39	4,726	-0.83%
2023/08/10	0	0.00	16	36.68	35.40	-16	4,741	-0.34%
2023/08/09	0	0.00	4	38.08	38.50	-4	4,654	-0.09%
2023/08/08	0	0.00	7	38.59	38.10	-7	4,665	-0.15%
2023/08/07	0	0.00	16	38.56	38.85	-16	4,715	-0.34%
2023/07/24	0	0.00	1	39.40	39.40	-1	5,107	-0.02%
2023/07/21	0	0.00	1	40.10	40.10	-1	5,091	-0.02%
2023/07/19	0	0.00	4	40.18	40.00	-4	5,127	-0.08%
2023/07/18	0	0.00	14	40.73	40.15	-14	5,194	-0.27%
2023/07/17	0	0.00	5	41.34	41.80	-5	5,365	-0.09%
2023/07/12	2	42.05	0	0.00	42.05	2	5,992	0.03%
2023/07/11	0	0.00	0.8	42.40	42.10	-0.8	6,128	-0.01%
2023/07/10	0	0.00	3	42.70	42.45	-3	6,131	-0.05%
2023/07/07	0	0.00	2	43.45	43.10	-2	6,198	-0.03%
2023/07/06	0	0.00	5	45.35	45.30	-5	6,206	-0.08%
2023/06/30	15	44.50	15	44.40	44.30	0	5,949	0.00%
2023/06/27	0	0.00	10	43.57	43.05	-10	5,870	-0.17%
2023/06/21	8	44.47	0	0.00	45.05	8	5,673	0.14%
2023/06/19	6	42.36	0	0.00	42.50	6	5,310	0.11%
2023/06/05	22	43.03	0	0.00	42.90	22	4,731	0.46%
2023/06/01	0	0.00	91	43.22	43.25	-91	4,749	-1.92%
2023/05/31	93	42.57	0	0.00	42.40	93	4,545	2.05%
2023/05/30	0	0.00	1	42.00	42.00	-1	4,518	-0.02%
2023/05/19	1	39.95	0	0.00	40.30	1	4,515	0.02%
2023/05/18	41	40.72	0	0.00	40.50	41	4,443	0.92%
2023/05/17	17	40.64	0	0.00	40.60	17	4,302	0.40%
2023/05/16	31	39.06	0	0.00	38.95	31	4,083	0.76%
2023/05/15	6	38.32	0	0.00	38.30	6	4,023	0.15%
2023/05/11	0	0.00	2	37.75	37.60	-2	3,987	-0.05%
2023/05/09	12	39.61	0	0.00	39.55	12	3,851	0.31%
2023/05/04	1	39.10	1	37.95	38.95	0	3,654	0.00%
2023/05/03	0	0.00	3	37.10	37.05	-3	3,480	-0.09%
2023/05/02	0	0.00	7	37.34	37.50	-7	3,473	-0.20%
2023/04/26	0	0.00	30	37.15	37.20	-30	3,407	-0.88%
2023/04/24	0	0.00	55	37.70	37.70	-55	3,331	-1.65%
2023/04/20	1	38.50	97	38.70	38.50	-96	3,166	-3.03%
2023/04/19	111	43.08	2	41.65	41.25	109	2,923	3.73%	大買/鉅額交易
2023/04/14	127	37.92	30	37.40	37.90	97	2,165	4.48%	大買/
2023/04/13	0	0.00	75	36.28	36.25	-75	1,988	-3.77%
2023/04/12	48	36.91	0	0.00	36.80	48	1,947	2.46%
2023/04/11	106	36.07	65	36.40	36.40	41	1,843	2.22%	大買/
2023/04/10	4	34.79	5	33.94	34.60	-1	1,719	-0.06%
2023/04/06	0	0.00	17	34.02	34.05	-17	1,688	-1.01%
2023/03/31	2	34.25	3	34.35	34.25	-1	1,679	-0.06%
2023/03/30	0	34.70	3	34.70	34.30	-3	1,673	-0.18%
2023/03/28	0	0.00	18	34.52	34.30	-18	1,666	-1.08%
2023/03/27	2	35.50	1	35.20	35.00	1	1,634	0.06%
2023/03/24	45	35.56	40	35.26	35.30	5	1,629	0.31%
2023/03/23	7	35.48	0	0.00	35.15	7	1,604	0.44%
2023/03/22	52	35.33	0	0.00	35.30	52	1,593	3.26%
2023/03/16	0	0.00	6	34.50	34.10	-6	1,501	-0.40%
2023/03/15	0	0.00	3.3	34.47	34.40	-3.3	1,467	-0.23%
2023/03/14	2	34.95	2	35.15	35.00	0	1,453	0.00%
2023/03/13	0	0.00	3.3	35.49	35.60	-3.3	1,411	-0.23%
2023/03/10	3	35.00	0	0.00	34.50	3	1,357	0.22%
2023/03/08	6	35.98	0	0.00	36.10	6	1,277	0.47%
2023/03/06	64	35.97	2	36.50	36.50	62	1,156	5.36%
2023/03/02	0	0.00	1	34.15	33.90	-1	1,037	-0.10%
2023/03/01	0	34.13	0	0.00	33.75	0	1,000	0.00%
2023/02/24	10	34.20	0	0.00	34.20	10	970	1.03%
2023/02/23	58	34.97	0	0.00	35.05	58	888	6.53%
2023/02/02	0.3	31.15	0	0.00	31.05	0.3	627	0.05%
2023/01/06	0.3	29.95	0	0.00	29.90	0.3	724	0.04%
2022/12/23	0	0.00	2	29.65	29.70	-2	810	-0.25%
2022/12/16	0	0.00	5	30.38	30.30	-5	867	-0.58%
2022/12/06	0	0.00	2	31.45	30.80	-2	891	-0.22%
2022/12/02	0	0.00	3	31.87	32.05	-3	888	-0.34%
2022/12/01	0	0.00	5	31.80	31.85	-5	892	-0.56%
2022/11/28	0	0.00	4	30.91	31.00	-4	892	-0.45%
2022/11/16	0	0.00	7	30.91	30.80	-7	1,126	-0.62%
2022/11/15	0	0.00	12	30.76	30.95	-12	1,198	-1.00%
2022/11/01	4	28.95	0	0.00	29.05	4	1,267	0.32%
2022/10/26	2	29.78	0	0.00	29.30	2	1,229	0.16%
2022/10/25	5	30.05	0	0.00	29.80	5	1,219	0.41%
2022/10/18	1	31.70	0	0.00	31.60	1	1,208	0.08%
2022/10/13	0	0.00	3	30.43	29.80	-3	1,219	-0.25%
2022/09/22	0	0.00	3	34.25	34.30	-3	1,171	-0.26%
2022/09/20	0	0.00	22	35.05	35.20	-22	1,164	-1.89%
2022/09/16	0	0.00	4	35.00	35.00	-4	1,189	-0.34%
2022/09/15	0	0.00	3	35.32	35.10	-3	1,197	-0.25%
2022/09/14	20	35.14	1	35.15	35.00	19	1,201	1.58%
2022/09/07	0	0.00	6	34.72	34.40	-6	1,216	-0.49%
2022/09/01	0	0.00	120	35.76	35.60	-120	1,206	-9.94%	大賣/鉅額交易
2022/08/31	0	0.00	5	36.30	36.35	-5	1,185	-0.42%
2022/08/29	0	0.00	12	36.41	36.05	-12	1,214	-0.99%
2022/08/23	0	0.00	24	36.34	36.40	-24	1,050	-2.28%
2022/08/22	16	36.62	0	0.00	36.35	16	1,010	1.58%
2022/08/19	69	36.20	0	0.00	36.10	69	934	7.38%
2022/08/10	0	0.00	8	34.50	34.80	-8	852	-0.94%
2022/08/04	0	0.00	78	33.12	33.50	-78	910	-8.57%
2022/07/05	17	32.88	0	0.00	33.15	17	1,100	1.55%
2022/07/04	23	32.40	0	0.00	32.20	23	1,106	2.08%
2022/07/01	17	33.51	0	0.00	32.35	17	1,134	1.50%
2022/06/27	51	34.91	0	0.00	35.10	51	1,115	4.57%
2022/06/24	13	33.95	0	0.00	33.50	13	1,097	1.18%
2022/06/23	16	33.15	0	0.00	33.10	16	1,097	1.46%
2022/06/22	1	33.00	0	0.00	33.00	1	1,095	0.09%
2022/06/21	52	33.89	0	0.00	34.15	52	1,096	4.74%
2022/06/20	1	33.50	0	0.00	33.00	1	1,104	0.09%
2022/06/14	2	34.30	0	0.00	34.40	2	1,112	0.18%
2022/06/13	0	0.00	2	34.45	34.35	-2	1,125	-0.18%
2022/06/07	4	36.06	0	0.00	35.20	4	1,149	0.35%
2022/05/30	26	34.29	0	0.00	34.05	26	1,163	2.24%
2022/05/27	1	33.85	3	33.95	33.70	-2	1,185	-0.17%
2022/05/26	0	0.00	1	33.85	33.50	-1	1,203	-0.08%
2022/05/24	4	33.53	0	0.00	33.00	4	1,248	0.32%
2022/05/12	0	0.00	1	30.90	30.85	-1	1,262	-0.08%
2022/05/09	0	0.00	2	32.63	31.85	-2	1,214	-0.16%
2022/04/25	0	0.00	2	35.18	35.05	-2	1,181	-0.17%
2022/04/20	3	36.55	0	0.00	36.55	3	1,204	0.25%
2022/04/19	4	36.54	8	36.48	36.55	-4	1,224	-0.33%
2022/04/18	0	0.00	3	36.15	36.15	-3	1,246	-0.24%
2022/04/15	0	0.00	1	35.80	35.75	-1	1,295	-0.08%
2022/04/12	1	35.50	0	0.00	35.85	1	1,604	0.06%
2022/04/11	1	36.00	1	36.00	36.10	0	1,606	0.00%
2022/04/08	2	35.20	0	0.00	35.15	2	1,578	0.13%
2022/04/07	2	35.45	0	0.00	35.20	2	1,597	0.13%
2022/03/18	0	0.00	13	37.57	37.75	-13	1,685	-0.77%
2022/03/11	0	0.00	31	37.23	37.40	-31	1,744	-1.78%
2022/03/09	0	0.00	1	36.05	35.85	-1	1,739	-0.06%
2022/03/08	0	0.00	9	35.94	35.55	-9	1,740	-0.52%
2022/03/07	0	0.00	20	36.98	36.90	-20	1,716	-1.17%
2022/03/04	0	0.00	1	37.90	37.80	-1	1,706	-0.06%
2022/03/02	0	0.00	1	37.75	37.90	-1	1,749	-0.06%
2022/03/01	3	38.37	0	0.00	38.40	3	1,756	0.17%
2022/02/25	0	0.00	16	38.79	38.45	-16	1,758	-0.91%
2022/02/24	0	0.00	2	39.70	39.05	-2	1,745	-0.11%
2022/02/22	0	0.00	2	39.85	39.65	-2	1,779	-0.11%
2022/02/18	0	0.00	4	39.35	39.85	-4	1,873	-0.21%
2022/02/17	4	39.80	0	0.00	39.65	4	1,896	0.21%
2022/02/16	3	39.58	2	39.33	39.30	1	1,934	0.05%
2022/01/26	0	0.00	23	39.45	39.40	-23	2,074	-1.11%
2022/01/24	0	0.00	6	39.50	40.25	-6	2,360	-0.25%
2022/01/21	0	0.00	6	40.24	40.10	-6	2,545	-0.24%
2022/01/19	0	0.00	24	40.89	40.90	-24	2,743	-0.87%
2022/01/14	0	0.00	5	41.22	40.70	-5	2,925	-0.17%
2022/01/12	0	0.00	1	41.85	41.80	-1	2,903	-0.03%
2022/01/11	0	0.00	39	42.53	42.65	-39	2,885	-1.35%
2022/01/07	50	45.45	0	0.00	43.70	50	2,813	1.78%
2022/01/04	0	0.00	8	42.51	42.80	-8	2,535	-0.32%
2022/01/03	0	0.00	10	42.68	42.70	-10	2,526	-0.40%
2021/12/29	0	0.00	1	43.20	43.50	-1	2,512	-0.04%
2021/12/28	0	0.00	18	43.26	43.30	-18	2,529	-0.71%
2021/12/27	0	0.00	13	43.06	43.10	-13	2,544	-0.51%
2021/12/24	0	0.00	10	42.82	42.80	-10	2,546	-0.39%
2021/12/23	9	43.42	0	0.00	42.95	9	2,583	0.35%
2021/12/22	14	43.07	0	0.00	42.80	14	2,585	0.54%
2021/12/20	0	0.00	6	42.07	42.55	-6	2,570	-0.23%
2021/12/15	0	0.00	4	41.30	41.35	-4	2,564	-0.16%
2021/12/13	11	43.27	0	0.00	42.50	11	2,648	0.42%
2021/12/09	1	42.20	0	0.00	41.90	1	2,626	0.04%
2021/12/07	0	0.00	1	41.20	41.30	-1	2,596	-0.04%
2021/12/06	0	0.00	1	40.45	41.40	-1	2,593	-0.04%
2021/12/03	0	0.00	1	40.70	40.55	-1	2,645	-0.04%
2021/12/02	0	0.00	1	40.35	40.25	-1	2,646	-0.04%
2021/11/30	0	0.00	1	40.65	39.50	-1	2,641	-0.04%
2021/11/29	2	39.88	12	39.71	39.90	-10	2,644	-0.38%
2021/11/26	0	0.00	65	40.84	40.90	-65	2,624	-2.48%
2021/11/25	6	42.68	46	41.99	41.90	-40	2,608	-1.53%
2021/11/24	0	0.00	14	41.77	41.95	-14	2,581	-0.54%
2021/11/23	14	42.15	16	41.81	41.80	-2	2,568	-0.08%
2021/11/22	84	42.20	0	0.00	42.25	84	2,566	3.27%
2021/11/19	28	42.02	0	0.00	41.40	28	2,548	1.10%
2021/11/18	6	41.93	3	40.40	41.35	3	2,535	0.12%
2021/11/17	0	0.00	1	40.65	40.65	-1	2,472	-0.04%
2021/11/16	9	41.23	1	41.35	41.15	8	2,434	0.33%
2021/11/15	54	41.90	0	0.00	41.85	54	2,433	2.22%
2021/11/12	17	41.03	0	0.00	41.30	17	2,409	0.71%
2021/11/11	4	41.30	0	0.00	40.80	4	2,417	0.17%
2021/11/09	5	41.12	0	0.00	40.85	5	2,422	0.21%
2021/11/08	1	40.50	0	0.00	40.75	1	2,433	0.04%
2021/11/03	0	0.00	5	41.14	41.30	-5	2,493	-0.20%
2021/11/02	14	43.12	94	42.42	40.75	-80	2,478	-3.23%
2021/11/01	90	43.86	1	42.70	43.20	89	2,378	3.74%
2021/10/29	14	42.92	9	42.52	42.50	5	2,209	0.23%
2021/10/28	46	43.14	0	0.00	44.30	46	2,034	2.26%
2021/10/27	0	0.00	14	39.86	40.30	-14	1,858	-0.75%
2021/10/26	0	0.00	22	39.84	39.95	-22	1,849	-1.19%
2021/10/25	83	40.64	0	0.00	41.05	83	1,805	4.60%
2021/10/20	1	38.05	0	0.00	37.95	1	1,724	0.06%
2021/10/19	15	37.94	0	0.00	38.35	15	1,730	0.87%
2021/10/18	1	37.35	0	0.00	37.60	1	1,739	0.06%
2021/10/15	3	37.38	0	0.00	37.35	3	1,774	0.17%
2021/10/13	4	37.13	0	0.00	37.10	4	1,809	0.22%
2021/10/07	14	38.39	0	0.00	38.95	14	1,828	0.77%
2021/10/06	0	0.00	2	38.13	37.75	-2	1,851	-0.11%
2021/10/05	0	0.00	2	38.60	38.60	-2	1,845	-0.11%
2021/10/01	0	0.00	3	38.65	38.45	-3	1,908	-0.16%
2021/09/29	0	0.00	5	37.21	37.40	-5	1,875	-0.27%
2021/09/28	0	0.00	19	37.65	37.85	-19	1,893	-1.00%
2021/09/22	0	0.00	2	37.35	37.20	-2	2,133	-0.09%
2021/09/17	11	39.37	0	0.00	38.75	11	2,113	0.52%
2021/09/16	0	0.00	1	38.20	38.40	-1	2,034	-0.05%
2021/09/14	0	0.00	10	38.15	38.05	-10	2,032	-0.49%
2021/09/10	1	38.25	0	0.00	38.10	1	2,081	0.05%
2021/09/09	0	0.00	2	37.10	37.20	-2	2,086	-0.10%
2021/09/07	0	0.00	20	38.85	38.90	-20	2,062	-0.97%
2021/09/03	8	39.64	0	0.00	39.75	8	2,104	0.38%
2021/08/31	3	39.43	0	0.00	39.40	3	2,149	0.14%
2021/08/27	25	39.85	0	0.00	39.80	25	2,189	1.14%
2021/08/25	1	40.20	0	0.00	40.20	1	2,230	0.04%
2021/08/24	2	39.20	0	0.00	39.05	2	2,275	0.09%
2021/08/23	2	39.15	0	0.00	39.35	2	2,314	0.09%
2021/08/19	0	0.00	5	38.79	38.60	-5	2,385	-0.21%
2021/08/18	2	39.10	0	0.00	39.25	2	2,402	0.08%
2021/08/16	0	0.00	58	39.80	39.60	-58	2,447	-2.37%
2021/08/13	0	0.00	1	39.75	39.10	-1	2,458	-0.04%
2021/08/12	4	40.21	0	0.00	39.90	4	2,487	0.16%
2021/08/11	1	39.55	10	39.60	39.80	-9	2,508	-0.36%
2021/08/09	0	0.00	1	42.70	42.35	-1	2,621	-0.04%
2021/08/06	0	0.00	3	43.07	42.85	-3	2,716	-0.11%
2021/08/05	1	42.80	0	0.00	42.85	1	2,900	0.03%
2021/08/04	4	43.00	0	0.00	43.00	4	3,226	0.12%
2021/08/03	0	0.00	1	42.50	42.45	-1	3,432	-0.03%
2021/08/02	15	42.97	0	0.00	43.00	15	3,511	0.43%
2021/07/28	6	43.63	0	0.00	42.85	6	3,976	0.15%
2021/07/23	11	44.78	0	0.00	44.80	11	5,104	0.22%
2021/07/21	0	0.00	104	43.74	43.70	-104	6,053	-1.72%	大賣/鉅額交易
2021/07/14	4	45.41	0	0.00	45.30	4	6,380	0.06%
2021/07/13	9	45.13	0	0.00	44.95	9	6,548	0.14%
2021/07/12	2	44.88	0	0.00	45.00	2	6,614	0.03%
2021/07/09	0	0.00	1	44.60	44.65	-1	6,681	-0.01%
2021/07/08	0	0.00	91	45.40	45.30	-91	6,699	-1.36%
2021/07/07	2	46.10	10	45.97	46.20	-8	6,695	-0.12%
2021/07/06	2	46.65	54	46.38	46.50	-52	6,703	-0.78%
2021/07/05	12	46.46	0	0.00	46.80	12	6,838	0.18%
2021/07/02	0	0.00	3	45.98	46.15	-3	6,923	-0.04%
2021/07/01	0	0.00	37	46.19	46.15	-37	6,973	-0.53%
2021/06/30	0	0.00	34	46.47	46.60	-34	6,982	-0.49%
2021/06/29	113	47.98	0	0.00	46.95	113	6,981	1.62%	大買/鉅額交易
2021/06/28	4	46.83	0	0.00	46.25	4	6,865	0.06%
2021/06/25	1	46.70	0	0.00	46.45	1	7,048	0.01%
2021/06/23	2	46.60	0	0.00	46.60	2	7,087	0.03%
2021/06/21	0	0.00	7	45.29	45.15	-7	7,091	-0.10%
2021/06/18	0	0.00	4	46.53	46.25	-4	7,147	-0.06%
2021/06/15	0	0.00	1	46.10	46.10	-1	7,209	-0.01%
2021/06/11	1	46.15	0	0.00	46.10	1	7,259	0.01%
2021/06/07	0	0.00	17	45.54	45.95	-17	7,389	-0.23%
2021/06/04	0	0.00	1	46.55	46.25	-1	7,465	-0.01%
2021/06/02	0	0.00	50	46.91	46.65	-50	7,765	-0.64%
2021/06/01	48	47.74	2	46.80	47.30	46	7,887	0.58%
2021/05/31	15	47.13	0	0.00	46.10	15	7,998	0.19%
2021/05/28	14	46.41	1	46.00	46.20	13	8,104	0.16%
2021/05/27	0	0.00	3	44.68	44.85	-3	8,750	-0.03%
2021/05/24	0	0.00	2	44.98	45.35	-2	9,303	-0.02%
2021/05/19	7	45.21	1	44.80	45.55	6	9,265	0.06%
2021/05/18	1	45.25	3	43.93	45.30	-2	9,254	-0.02%
2021/05/17	3	43.47	58	44.05	43.40	-55	9,214	-0.60%
2021/05/14	0	0.00	4	49.10	48.20	-4	9,147	-0.04%
2021/05/13	0	0.00	12	49.07	48.70	-12	9,073	-0.13%
2021/05/12	5	52.92	5.5	50.65	50.20	-0.5	8,880	-0.01%
2021/05/11	0	0.00	13	51.02	51.00	-13	8,570	-0.15%
2021/05/10	0	0.00	37	52.01	52.10	-37	8,381	-0.44%
2021/05/07	35	52.14	0	0.00	51.80	35	8,306	0.42%
2021/05/05	0	0.00	1	49.80	49.10	-1	8,057	-0.01%
2021/05/04	7	49.56	1,735	50.17	49.45	-1,728	7,886	-21.91%	大賣/鉅額交易
2021/05/03	3	57.13	0	0.00	54.30	3	7,340	0.04%
2021/04/29	1,020	55.75	0	0.00	54.20	1,020	7,002	14.57%	大買/鉅額交易
2021/04/28	782	55.07	448	55.97	55.40	334	6,796	4.91%	大買/大賣/鉅額交易
2021/04/27	508	54.88	11	52.02	56.70	497	6,320	7.86%	大買/鉅額交易
2021/04/26	8	51.60	6	51.50	51.60	2	5,953	0.03%
2021/04/23	53	50.87	0	0.00	50.70	53	5,875	0.90%
2021/04/19	10	50.94	1	50.80	51.10	9	5,832	0.15%
2021/04/16	8	50.38	0	0.00	49.85	8	5,667	0.14%
2021/04/12	0	0.00	2	49.65	49.35	-2	5,568	-0.04%
2021/04/08	0.5	52.60	0	0.00	52.20	0.5	5,458	0.01%
2021/04/06	0	0.00	21	50.78	50.80	-21	5,325	-0.39%
2021/03/30	11	50.97	5	51.00	50.90	6	5,252	0.11%
2021/03/29	8	50.55	2	49.93	50.30	6	5,092	0.12%
2021/03/26	0	0.00	2	50.35	49.70	-2	5,076	-0.04%
2021/03/25	0	0.00	5	49.91	50.10	-5	5,086	-0.10%
2021/03/23	9	51.41	2	51.20	49.70	7	5,191	0.13%
2021/03/22	25	50.42	0	0.00	50.50	25	5,131	0.49%
2021/03/19	0	0.00	1	49.55	49.55	-1	5,117	-0.02%
2021/03/16	0	0.00	2	49.95	49.30	-2	5,242	-0.04%
2021/03/15	0.1	50.80	2	50.70	49.60	-1.9	5,225	-0.04%
2021/03/11	5	50.00	0	0.00	50.70	5	5,268	0.09%
2021/03/10	4	51.90	2	50.40	50.30	2	5,244	0.04%
2021/03/09	43	51.41	0	0.00	51.30	43	5,193	0.83%
2021/03/08	12	50.24	1	49.50	49.85	11	5,083	0.22%
2021/03/04	26	50.03	0	0.00	50.20	26	4,909	0.53%
2021/03/03	6	48.90	0	0.00	49.10	6	4,795	0.13%
2021/03/02	3	51.00	0	0.00	48.10	3	4,671	0.06%
2021/02/26	0	0.00	11	48.89	50.20	-11	4,017	-0.27%
2021/02/22	0	0.00	1	45.40	45.80	-1	3,448	-0.03%
2021/02/19	0	0.00	2	44.35	44.65	-2	3,433	-0.06%
2021/02/18	0.1	44.05	2	44.25	44.55	-1.9	3,467	-0.06%
2021/02/17	22	43.76	0	0.00	43.60	22	3,462	0.64%
2021/02/05	13	43.70	0	0.00	43.70	13	3,442	0.38%
2021/01/29	0	0.00	35	42.36	42.60	-35	3,822	-0.92%
2021/01/27	100	43.81	0	0.00	43.80	100	3,789	2.64%
2021/01/26	0	0.00	100	43.19	43.15	-100	3,780	-2.64%
2021/01/20	0	0.00	1	43.60	43.45	-1	3,747	-0.03%
2021/01/15	85	45.67	85	45.82	45.65	0	3,672	0.00%
2021/01/13	0.1	48.00	0	0.00	44.65	0.1	3,498	0.00%
2021/01/07	0	0.00	1	45.90	45.15	-1	3,554	-0.03%
2020/12/30	0	0.00	5	46.34	46.50	-5	3,450	-0.14%
2020/12/29	0	0.00	32	46.74	46.10	-32	3,439	-0.93%
2020/12/28	0	0.00	23	46.69	46.60	-23	3,419	-0.67%
2020/12/25	0	0.00	14	46.25	46.45	-14	3,405	-0.41%
2020/12/24	0	0.00	6	45.95	45.65	-6	3,385	-0.18%
2020/12/23	0	0.00	18	45.08	45.00	-18	3,362	-0.54%
2020/12/18	0	0.00	9	46.30	46.50	-9	3,378	-0.27%
2020/12/17	0	0.00	2	45.30	45.85	-2	3,335	-0.06%
2020/12/16	0	0.00	4	44.38	44.35	-4	3,283	-0.12%
2020/12/15	0.1	47.85	2	43.85	43.90	-1.9	3,294	-0.06%
2020/12/14	0	0.00	18	44.77	44.70	-18	3,329	-0.54%
2020/12/11	0	0.00	4	45.20	44.20	-4	3,371	-0.12%
2020/12/10	0	0.00	14	46.98	46.55	-14	3,273	-0.43%
2020/12/02	5	48.00	0	0.00	48.00	5	3,185	0.16%
2020/11/27	0	0.00	3	46.78	46.70	-3	3,468	-0.09%
2020/11/13	0.1	46.30	0	0.00	45.75	0.1	3,907	0.00%
2020/11/11	5	46.50	0	0.00	46.55	5	3,953	0.13%
2020/11/09	20	46.85	0	0.00	46.35	20	4,039	0.50%
2020/11/06	5	48.50	0	0.00	48.20	5	3,974	0.13%
2020/10/30	0	0.00	3	50.02	50.40	-3	4,539	-0.07%
2020/10/22	0	0.00	6	51.95	52.10	-6	6,157	-0.10%
2020/10/21	6	52.10	0	0.00	51.40	6	6,167	0.10%
2020/10/19	0	0.00	19	52.03	51.90	-19	6,246	-0.30%
2020/10/16	0	0.00	90	51.32	51.10	-90	6,416	-1.40%
2020/10/15	59	52.47	0	0.00	52.50	59	6,494	0.91%
2020/10/13	0.1	50.50	0	0.00	50.50	0.1	6,414	0.00%
2020/09/25	10	47.00	0	0.00	47.65	10	6,644	0.15%
2020/09/24	10	49.40	0	0.00	49.05	10	6,633	0.15%
2020/09/23	0	0.00	3	51.03	50.80	-3	6,633	-0.05%
2020/09/22	0	0.00	53	51.02	51.00	-53	6,726	-0.79%
2020/09/21	16	52.86	50	52.78	51.90	-34	6,730	-0.51%
2020/09/18	56	52.78	0	0.00	53.00	56	6,713	0.83%
2020/09/16	1	51.80	0	0.00	51.80	1	6,734	0.01%
2020/09/11	0	0.00	4	49.80	49.70	-4	6,744	-0.06%
2020/09/04	4	52.20	4	52.40	52.60	0	7,056	0.00%
2020/08/28	29	50.23	0	0.00	50.30	29	6,630	0.44%
2020/08/24	0	0.00	0.2	51.00	50.40	-0.2	6,799	0.00%
2020/08/20	0	0.00	17	52.32	50.00	-17	6,892	-0.25%
2020/08/18	0	0.00	3	54.27	53.70	-3	6,689	-0.04%
2020/08/17	5	53.90	5	53.40	53.50	0	6,637	0.00%
2020/08/14	0	0.00	5	53.74	53.90	-5	6,688	-0.07%
2020/08/13	471	52.98	0	0.00	53.00	471	6,593	7.14%	大買/鉅額交易
2020/08/05	0	0.00	1	56.90	58.00	-1	6,004	-0.02%
2020/08/03	1,926	55.02	50	55.68	56.20	1,876	5,322	35.25%	大買/鉅額交易
2020/07/31	0	0.00	5	51.90	51.90	-5	4,519	-0.11%
2020/07/30	2	46.90	0	0.00	47.20	2	4,277	0.05%
2020/07/27	0	0.00	19	45.79	45.15	-19	4,237	-0.45%
2020/07/24	0	0.00	5	47.24	46.05	-5	4,246	-0.12%
2020/07/23	0	0.00	30	47.65	47.15	-30	4,253	-0.71%
2020/07/22	0	0.00	16	47.93	47.80	-16	4,254	-0.38%
2020/07/21	55	47.54	0	0.00	47.70	55	4,074	1.35%
2020/07/14	0	0.00	18	45.29	45.00	-18	4,213	-0.43%
2020/07/10	0	0.00	18	44.88	44.85	-18	4,348	-0.41%
2020/07/09	0	0.00	16	47.02	46.60	-16	4,459	-0.36%
2020/07/07	0	0.00	17	46.88	46.80	-17	4,490	-0.38%
2020/07/03	0	0.00	18	47.26	46.90	-18	4,534	-0.40%
2020/07/01	54	47.63	0	0.00	47.30	54	4,521	1.19%
2020/06/23	0.1	45.95	0	0.00	45.90	0.1	4,455	0.00%
2020/06/18	22	45.55	98	45.23	45.10	-76	4,426	-1.72%
2020/06/17	42	45.41	36	45.57	45.05	6	4,391	0.14%
2020/06/16	70	45.51	0	0.00	45.60	70	4,417	1.58%
2020/06/15	0.1	45.10	41	45.13	45.00	-40.9	4,478	-0.91%
2020/06/12	0	0.00	8	45.66	46.50	-8	4,474	-0.18%
2020/06/11	124	47.21	0	0.00	46.30	124	4,393	2.82%	大買/鉅額交易
2020/06/09	0	0.00	2	45.05	44.85	-2	4,267	-0.05%
2020/06/08	0	0.00	67	45.45	45.30	-67	4,328	-1.55%
2020/06/05	43	45.88	1	44.40	45.85	42	4,260	0.99%
2020/06/04	0	0.00	7	44.43	44.20	-7	4,175	-0.17%
2020/06/03	3.1	45.49	29	44.37	44.65	-25.9	4,185	-0.62%
2020/06/02	81	44.79	10	45.10	45.00	71	4,107	1.73%
2020/06/01	75	43.44	0	0.00	43.45	75	3,947	1.90%
2020/05/28	7	43.64	0	0.00	42.15	7	3,943	0.18%
2020/05/27	2	42.90	1	42.95	42.80	1	3,904	0.03%
2020/05/25	0.1	42.25	0	0.00	42.25	0.1	3,839	0.00%
2020/05/18	0	0.00	20	39.28	39.35	-20	3,856	-0.52%
2020/05/14	2	41.00	0	0.00	40.60	2	3,874	0.05%
2020/05/13	0.1	42.65	0	0.00	42.40	0.1	3,844	0.00%
2020/05/05	0	0.00	1	41.35	41.15	-1	3,824	-0.03%
2020/05/04	0	0.00	1	40.95	40.90	-1	3,857	-0.03%
2020/04/28	4	43.28	0	0.00	42.45	4	3,845	0.10%
2020/04/27	15	42.73	0	0.00	42.75	15	3,893	0.39%
2020/04/23	0.1	41.05	0	0.00	41.05	0.1	3,823	0.00%
2020/04/17	1	43.05	0	0.00	41.60	1	3,670	0.03%
2020/04/16	10	42.04	0	0.00	42.35	10	3,527	0.28%
2020/04/15	0	0.00	50	41.76	41.00	-50	3,469	-1.44%
2020/04/14	50.1	41.25	0	0.00	41.50	50.1	3,430	1.46%
2020/04/08	0	0.00	2	37.30	37.50	-2	3,168	-0.06%
2020/04/06	0.1	35.55	0	0.00	35.55	0.1	3,130	0.00%
2020/03/13	2.1	38.43	2	38.85	39.05	0.1	2,719	0.00%
2020/03/10	0	0.00	10	44.10	44.80	-10	2,521	-0.40%
2020/03/09	0	0.00	7	44.09	44.55	-7	2,495	-0.28%
2020/03/06	0	0.00	28	45.66	45.65	-28	2,446	-1.14%
2020/03/03	35.1	46.79	0	0.00	46.85	35.1	2,464	1.42%
2020/02/27	0	0.00	1	46.05	44.85	-1	2,427	-0.04%
2020/02/26	0	0.00	0.1	46.70	46.40	-0.1	2,382	0.00%
2020/02/25	0.1	46.80	0	0.00	46.90	0.1	2,365	0.00%
2020/02/24	0	0.00	54	46.40	46.15	-54	2,352	-2.30%
2020/02/20	0	0.00	12	48.20	47.80	-12	2,337	-0.51%
2020/02/19	12	48.48	0	0.00	48.20	12	2,331	0.51%
2020/02/13	0.1	47.50	0	0.00	47.00	0.1	2,483	0.00%
2020/02/05	0	0.00	6	47.01	46.10	-6	3,350	-0.18%
2020/02/04	113	47.06	2	47.40	47.40	111	3,391	3.27%	大買/鉅額交易
2020/02/03	8	44.00	0	0.00	45.20	8	3,480	0.23%
2020/01/31	0	0.00	14	47.91	47.50	-14	3,623	-0.39%
2020/01/30	4	48.50	0	0.00	48.00	4	4,256	0.09%
2020/01/14	0.1	54.30	0	0.00	54.10	0.1	4,570	0.00%
2020/01/13	0.1	54.00	0	0.00	53.80	0.1	4,624	0.00%
2020/01/08	0	0.00	152	52.80	52.60	-152	5,326	-2.85%	大賣/鉅額交易
2020/01/03	0	56.80	0	0.00	56.60	0	5,665	0.00%
2019/12/24	0	0.00	78	55.56	55.70	-78	5,699	-1.37%
2019/12/23	0	56.40	0	0.00	56.40	0	5,716	0.00%
2019/12/13	0.1	55.90	32	56.03	56.00	-31.9	5,931	-0.54%
2019/12/03	0	55.40	0	0.00	55.30	0	6,008	0.00%
2019/12/02	0	0.00	29	54.51	54.60	-29	6,029	-0.48%
2019/11/29	0	0.00	2	55.80	55.40	-2	6,032	-0.03%
2019/11/21	0	0.00	17	53.96	55.80	-17	6,645	-0.26%
2019/11/20	0	0.00	191	55.09	55.10	-191	6,689	-2.86%	大賣/鉅額交易
2019/11/18	0	0.00	60	56.08	56.10	-60	6,827	-0.88%
2019/11/13	0.1	56.30	0	0.00	56.10	0.1	6,916	0.00%
2019/11/12	52	57.40	32	56.86	57.00	20	6,993	0.29%
2019/11/11	32	56.88	50	56.00	55.80	-18	7,019	-0.26%
2019/11/08	0	0.00	53	61.01	60.10	-53	6,897	-0.77%
2019/11/07	0	0.00	133	64.20	62.80	-133	6,827	-1.95%	大賣/鉅額交易
2019/11/06	158	69.10	88	67.93	66.30	70	6,655	1.05%	大買/
2019/11/05	48	67.28	32	67.93	67.20	16	6,493	0.25%
2019/11/04	44	68.05	75	67.73	67.70	-31	6,517	-0.48%
2019/11/01	77	67.38	24	66.83	67.60	53	6,488	0.82%
2019/10/31	24	66.30	0	0.00	66.30	24	6,466	0.37%
2019/10/30	20	67.54	98	66.87	67.20	-78	6,403	-1.22%
2019/10/29	25	67.46	166	67.47	67.70	-141	6,323	-2.23%	大賣/鉅額交易
2019/10/28	194	63.64	0	0.00	63.80	194	5,741	3.38%	大買/鉅額交易
2019/10/25	0.6	62.60	27	62.71	62.50	-26.4	5,747	-0.46%
2019/10/24	91	63.01	4	62.78	63.20	87	5,844	1.49%
2019/10/23	0	62.50	0	0.00	62.40	0	5,862	0.00%
2019/10/22	30	64.00	30	64.39	63.00	0	5,810	0.00%
2019/10/17	0	0.00	21	61.90	62.10	-21	5,546	-0.38%
2019/10/16	4	62.23	21.4	61.88	61.40	-17.4	5,476	-0.32%
2019/10/15	13	63.52	17	63.80	64.20	-4	5,053	-0.08%
2019/10/14	0	58.20	12	58.38	58.40	-12	4,701	-0.25%
2019/10/08	0	0.00	1	58.40	57.80	-1	4,685	-0.02%
2019/10/03	0	56.90	0	0.00	56.90	0	4,645	0.00%
2019/09/27	0	0.00	47	56.09	55.90	-47	5,072	-0.93%
2019/09/26	0	0.00	11	57.01	57.10	-11	5,106	-0.22%
2019/09/24	0	0.00	9	58.44	58.60	-9	5,201	-0.17%
2019/09/23	0	58.80	37	57.87	58.90	-37	5,188	-0.71%
2019/09/20	1	58.00	0	0.00	57.80	1	5,158	0.02%
2019/09/19	0	0.00	40	57.80	58.30	-40	5,046	-0.79%
2019/09/16	0.6	57.60	12	57.60	57.60	-11.4	5,045	-0.23%
2019/09/11	0	0.00	23	56.90	57.00	-23	5,020	-0.46%
2019/09/09	110	58.46	0	0.00	57.80	110	5,071	2.17%	大買/鉅額交易
2019/09/03	0	56.80	0	0.00	56.90	0	5,016	0.00%
2019/08/28	4	59.50	0	0.00	59.20	4	4,787	0.08%
2019/08/27	39	59.34	12	59.10	59.50	27	4,670	0.58%
2019/08/26	0	0.00	18	56.74	56.80	-18	4,483	-0.40%
2019/08/23	0	57.80	0	0.00	57.90	0	4,476	0.00%
2019/08/22	0	0.00	53	57.59	57.20	-53	4,483	-1.18%
2019/08/20	0	0.00	73	57.03	55.80	-73	4,345	-1.68%
2019/08/19	72	56.85	0	0.00	56.90	72	4,309	1.67%
2019/08/16	0	0.00	14	56.21	56.10	-14	4,274	-0.33%
2019/08/15	34	56.20	4	54.18	56.30	30	4,212	0.71%
2019/08/14	0	0.00	75	56.01	55.20	-75	4,113	-1.82%
2019/08/13	0.1	56.00	2	55.90	55.90	-1.9	3,973	-0.05%
2019/08/12	68	55.05	0	0.00	55.30	68	3,906	1.74%
2019/08/08	0	0.00	10	53.40	53.40	-10	3,809	-0.26%
2019/08/05	0	0.00	81	51.12	50.00	-81	3,728	-2.17%
2019/08/02	12	52.47	5	52.28	52.30	7	3,701	0.19%
2019/08/01	4	54.30	17	54.76	54.40	-13	3,686	-0.35%
2019/07/31	157	55.43	0	0.00	55.60	157	3,662	4.29%	大買/鉅額交易
2019/07/30	54	54.50	1	53.50	54.20	53	3,576	1.48%
2019/07/29	0	0.00	136	55.11	54.10	-136	3,565	-3.81%	大賣/鉅額交易
2019/07/26	253	54.52	0	0.00	55.00	253	3,490	7.25%	大買/鉅額交易
2019/07/25	13	53.61	0	0.00	53.80	13	3,391	0.38%
2019/07/17	13	54.38	6	54.27	53.30	7	3,537	0.20%
2019/07/16	14	53.42	0	0.00	53.30	14	3,436	0.41%
2019/07/15	0.1	52.80	0	0.00	52.70	0.1	3,432	0.00%
2019/07/04	4	52.90	4	53.20	52.40	0	4,054	0.00%
2019/07/02	9	52.19	0	0.00	51.90	9	3,988	0.23%
2019/06/27	0	0.00	20	50.00	50.00	-20	4,130	-0.48%
2019/06/17	7	51.54	69	50.70	50.10	-62	4,685	-1.32%
2019/06/14	14	50.25	0	0.00	50.70	14	5,180	0.27%
2019/06/13	0.2	49.30	0	0.00	49.25	0.2	5,243	0.00%
2019/06/06	0	0.00	4	48.00	48.00	-4	5,424	-0.07%
2019/06/05	0	0.00	5	50.00	49.00	-5	5,527	-0.09%
2019/06/04	0	0.00	9	49.80	49.30	-9	5,692	-0.16%
2019/05/31	0	0.00	20	49.85	50.20	-20	5,830	-0.34%
2019/05/30	12	50.44	0	0.00	49.75	12	5,885	0.20%
2019/05/29	18	50.54	0	0.00	50.40	18	5,846	0.31%
2019/05/28	4	49.00	0	0.00	49.00	4	5,787	0.07%
2019/05/27	0	0.00	25	48.28	49.20	-25	5,793	-0.43%
2019/05/17	0	0.00	46	49.91	50.00	-46	6,443	-0.71%
2019/05/15	0	0.00	84	51.70	51.50	-84	6,640	-1.27%
2019/05/14	0.1	52.50	0	0.00	51.80	0.1	6,759	0.00%
2019/05/10	0	0.00	10	52.80	52.90	-10	6,886	-0.15%
2019/05/09	2	54.00	0	0.00	53.60	2	6,898	0.03%
2019/05/03	20	58.30	0	0.00	58.20	20	6,923	0.29%
2019/04/30	0	0.00	17	56.50	57.00	-17	6,883	-0.25%
2019/04/29	0	0.00	18	55.60	55.40	-18	6,868	-0.26%
2019/04/26	0	0.00	11	57.15	57.10	-11	6,828	-0.16%
2019/04/25	0	0.00	1	58.80	58.60	-1	6,898	-0.01%
2019/04/23	24	60.10	0	0.00	59.90	24	6,911	0.35%
2019/04/22	0	0.00	10	59.30	58.80	-10	6,873	-0.15%
2019/04/19	0	0.00	8	58.80	58.50	-8	6,956	-0.11%
2019/04/18	0	0.00	1	59.00	58.10	-1	6,932	-0.01%
2019/04/17	1	61.30	59	59.91	59.60	-58	6,917	-0.84%
2019/04/16	0	0.00	70	60.52	60.60	-70	6,899	-1.01%
2019/04/15	12.1	61.89	0	0.00	61.10	12.1	6,995	0.17%
2019/04/10	100	59.50	2	59.75	59.40	98	6,618	1.48%
2019/04/09	0	0.00	215	60.50	60.30	-215	6,559	-3.28%	大賣/鉅額交易
2019/04/08	99	61.90	18	61.52	61.70	81	6,502	1.25%
2019/04/03	12	60.33	10	60.11	60.00	2	6,381	0.03%
2019/04/02	83	59.91	1	59.70	59.60	82	6,346	1.29%
2019/04/01	54	59.60	0	0.00	59.40	54	6,285	0.86%
2019/03/29	0	0.00	1	57.70	58.20	-1	6,159	-0.02%
2019/03/27	22	57.90	0	0.00	58.10	22	6,192	0.36%
2019/03/26	7	58.54	2	57.70	57.60	5	6,158	0.08%
2019/03/25	12	57.70	0	0.00	57.50	12	6,139	0.20%
2019/03/22	1	58.80	162	60.21	59.10	-161	6,089	-2.64%	大賣/鉅額交易
2019/03/21	38	60.74	3	60.57	60.50	35	6,019	0.58%
2019/03/20	177	60.13	116	59.83	60.10	61	5,947	1.03%	大買/大賣/
2019/03/19	12	60.17	10	60.50	60.10	2	5,852	0.03%
2019/03/18	43	56.37	0	0.00	55.50	43	5,334	0.81%
2019/03/15	21	55.63	1	55.70	55.30	20	5,433	0.37%
2019/03/14	30	55.13	0	0.00	54.90	30	5,714	0.53%
2019/03/13	21.2	54.67	0	0.00	55.00	21.2	5,895	0.36%
2019/03/12	4	54.55	54	56.04	54.50	-50	5,936	-0.84%
2019/03/11	40	55.71	9	55.27	55.00	31	6,024	0.51%
2019/03/08	79	54.44	1	54.80	54.30	78	6,167	1.26%
2019/03/07	0	0.00	18	53.74	53.00	-18	6,259	-0.29%
2019/03/06	20	54.30	93	54.02	54.60	-73	6,341	-1.15%
2019/03/05	116	53.60	0	0.00	53.80	116	6,336	1.83%	大買/鉅額交易
2019/02/27	2	52.30	13	52.52	52.30	-11	6,369	-0.17%
2019/02/26	0	0.00	14	52.89	52.50	-14	6,482	-0.22%
2019/02/25	0	0.00	12	53.83	53.20	-12	6,681	-0.18%
2019/02/22	14	53.67	136	53.47	53.50	-122	6,774	-1.80%	大賣/鉅額交易
2019/02/21	80	55.70	0	0.00	54.40	80	6,807	1.18%
2019/02/20	138	53.96	136	54.08	54.30	2	6,657	0.03%	大買/大賣/
2019/02/19	73	53.74	0	0.00	53.70	73	6,603	1.11%
2019/02/18	0	0.00	1	52.10	52.00	-1	6,641	-0.02%
2019/02/15	0	0.00	28	52.10	52.40	-28	7,038	-0.40%
2019/02/13	0.2	52.20	74	53.16	52.20	-73.9	7,106	-1.04%
2019/02/12	132	52.81	0	0.00	54.20	132	7,212	1.83%	大買/鉅額交易
2019/02/11	8	51.83	1	51.00	52.00	7	7,137	0.10%
2019/01/30	15	51.43	1	51.50	50.90	14	7,254	0.19%
2019/01/29	1	51.40	3	51.17	51.80	-2	7,308	-0.03%
2019/01/28	4	52.28	0	0.00	51.60	4	7,372	0.05%
2019/01/24	0	0.00	6	49.77	49.30	-6	7,777	-0.08%
2019/01/23	3.1	49.80	3	49.58	49.65	0.1	7,877	0.00%
2019/01/22	0	0.00	12	49.66	49.40	-12	7,930	-0.15%
2019/01/21	0	0.00	4	49.86	49.60	-4	8,009	-0.05%
2019/01/18	10	49.38	0	0.00	49.45	10	8,180	0.12%
2019/01/17	25	51.16	18	49.79	49.35	7	8,256	0.08%
2019/01/16	119	51.51	190	51.36	51.80	-71	8,237	-0.86%	大買/大賣/
2019/01/15	5.1	50.60	0	0.00	50.70	5.1	8,293	0.06%
2019/01/14	0	0.00	69	50.30	50.50	-69	8,449	-0.82%
2019/01/11	30	52.71	12	51.20	50.70	18	8,592	0.21%
2019/01/10	0	0.00	14	51.21	51.20	-14	8,559	-0.16%
2019/01/09	5	51.60	20	51.30	51.60	-15	8,609	-0.17%
2019/01/07	55	50.55	6	50.68	50.30	49	8,570	0.57%
2019/01/04	44	47.97	1	47.95	48.50	43	8,513	0.51%
2019/01/03	0	0.00	22	46.89	46.60	-22	8,602	-0.26%
2019/01/02	0	0.00	4	47.63	47.50	-4	8,809	-0.05%
2018/12/28	0	0.00	16	48.11	48.30	-16	8,878	-0.18%
2018/12/27	8	48.67	14	48.36	48.00	-6	9,013	-0.07%
2018/12/26	21.4	48.40	0	0.00	47.10	21.4	9,083	0.24%
2018/12/24	1	47.80	0	0.00	47.85	1	9,394	0.01%
2018/12/21	1	47.90	0	0.00	49.00	1	9,683	0.01%
2018/12/20	0	0.00	43	47.41	47.00	-43	9,656	-0.45%
2018/12/19	0	0.00	79	48.23	48.10	-79	9,624	-0.82%
2018/12/18	0	0.00	5	48.55	48.00	-5	9,619	-0.05%
2018/12/14	14	49.05	2	48.98	49.35	12	9,598	0.13%
2018/12/13	0.1	49.40	23	48.50	49.30	-22.9	9,544	-0.24%
2018/12/10	29	48.37	10	47.43	46.90	19	9,421	0.20%
2018/12/07	0	0.00	37	50.06	49.35	-37	9,252	-0.40%
2018/12/06	1	55.40	73	53.29	51.50	-72	8,950	-0.80%
2018/12/05	0	0.00	38	55.01	54.90	-38	8,793	-0.43%
2018/12/04	24	56.45	4	56.83	56.00	20	8,855	0.23%
2018/12/03	61	55.57	2	55.35	56.10	59	8,835	0.67%
2018/11/30	132	54.08	1	54.10	52.90	131	8,718	1.50%	大買/鉅額交易
2018/11/29	120	53.09	0	0.00	52.00	120	8,458	1.42%	大買/鉅額交易
2018/11/28	21	51.53	0	0.00	51.90	21	8,366	0.25%
2018/11/27	64	50.32	0	0.00	51.00	64	8,404	0.76%
2018/11/26	19	49.21	0	0.00	49.40	19	8,372	0.23%
2018/11/23	20	49.80	127	49.69	48.70	-107	8,377	-1.28%	大賣/鉅額交易
2018/11/22	1	53.90	42	51.41	50.60	-41	8,321	-0.49%
2018/11/21	362	53.13	0	0.00	53.10	362	8,119	4.46%	大買/鉅額交易
2018/11/20	2	52.80	102	52.40	52.70	-100	8,002	-1.25%	大賣/
2018/11/19	99	53.82	1	54.00	53.40	98	7,924	1.24%
2018/11/16	47	52.78	1	52.10	51.60	46	7,764	0.59%
2018/11/15	5	52.00	19	52.96	52.40	-14	7,696	-0.18%
2018/11/14	130	52.32	2	52.30	52.50	128	7,556	1.69%	大買/鉅額交易
2018/11/13	33.2	48.16	34	47.30	49.50	-0.8	7,234	-0.01%
2018/11/12	1	49.30	30	49.22	48.95	-29	7,046	-0.41%
2018/11/09	25	48.99	1	49.20	48.90	24	6,990	0.34%
2018/11/08	0	0.00	5	47.54	47.05	-5	6,783	-0.07%
2018/11/07	43	47.75	80	47.44	47.95	-37	6,736	-0.55%
2018/11/06	87	48.61	0	0.00	46.30	87	6,684	1.30%
2018/11/05	0	0.00	12	47.10	47.40	-12	6,588	-0.18%
2018/11/02	1	47.80	193.5	48.69	48.20	-192.5	6,511	-2.96%	大賣/鉅額交易
2018/11/01	155	50.79	39	48.21	51.30	116	6,165	1.88%	大買/鉅額交易
2018/10/31	21	49.37	0	0.00	48.00	21	6,075	0.35%
2018/10/30	1	48.95	31	47.38	48.50	-30	6,028	-0.50%
2018/10/29	14	47.77	0	0.00	47.65	14	6,022	0.23%
2018/10/26	22	47.54	6	45.63	46.00	16	6,001	0.27%
2018/10/25	4	48.93	310	48.77	48.45	-306	5,967	-5.13%	大賣/鉅額交易
2018/10/24	168	51.24	83	51.67	50.90	85	5,993	1.42%	大買/
2018/10/23	92	51.72	101	51.95	50.70	-9	5,973	-0.15%	大賣/
2018/10/22	87	52.79	106	51.76	52.30	-19	6,050	-0.31%	大賣/
2018/10/19	136	49.68	40	48.50	50.70	96	5,930	1.62%	大買/
2018/10/18	48	49.54	0	0.00	48.45	48	5,829	0.82%
2018/10/17	22	49.00	0	0.00	48.25	22	5,994	0.37%
2018/10/15	0.2	48.00	0	0.00	47.40	0.2	6,159	0.00%
2018/10/12	141	45.98	7	45.70	47.00	134	6,344	2.11%	大買/鉅額交易
2018/10/11	0	0.00	84	43.96	44.45	-84	6,514	-1.29%
2018/10/09	1	48.75	198	50.80	48.75	-197	6,289	-3.13%	大賣/鉅額交易
2018/10/08	127	53.96	9	53.50	53.40	118	6,050	1.95%	大買/鉅額交易
2018/10/05	0.4	53.50	40	54.37	53.30	-39.6	5,974	-0.66%
2018/10/04	0	0.00	204	55.42	56.70	-204	5,850	-3.49%	大賣/鉅額交易
2018/10/03	371	58.07	58	57.44	56.10	313	5,789	5.41%	大買/鉅額交易
2018/10/02	20	56.80	341	56.40	55.70	-321	5,593	-5.74%	大賣/鉅額交易
2018/10/01	386	55.62	0	0.00	57.50	386	5,482	7.04%	大買/鉅額交易
2018/09/28	47	52.37	0	0.00	52.40	47	5,263	0.89%
2018/09/27	0	0.00	15	51.72	51.30	-15	5,242	-0.29%
2018/09/26	43	52.13	0	0.00	51.70	43	5,240	0.82%
2018/09/25	7	52.00	0	0.00	51.50	7	5,224	0.13%
2018/09/21	0	0.00	28	51.40	51.40	-28	5,236	-0.53%
2018/09/20	15	50.20	0	0.00	50.20	15	5,264	0.28%
2018/09/19	0	0.00	122	51.14	50.90	-122	5,261	-2.32%	大賣/鉅額交易
2018/09/18	1	51.00	18	50.32	50.30	-17	5,259	-0.32%
2018/09/17	16	51.78	6	51.30	51.40	10	5,256	0.19%
2018/09/14	25	51.96	0	0.00	52.00	25	5,238	0.48%
2018/09/13	8.1	51.20	0	0.00	50.70	8.1	5,246	0.15%
2018/09/12	37	49.99	14	50.36	51.30	23	5,242	0.44%
2018/09/11	53	50.16	10	48.80	50.50	43	5,246	0.82%
2018/09/07	2	51.40	96.5	53.96	51.40	-94.5	5,124	-1.84%
2018/09/06	90	57.07	11	55.82	55.10	79	5,042	1.57%
2018/09/05	10	55.40	6	55.00	54.80	4	4,910	0.08%
2018/09/04	24	54.64	19	54.41	54.80	5	4,947	0.10%
2018/09/03	2	54.80	18	54.74	54.60	-16	4,929	-0.32%
2018/08/30	0	0.00	104	58.31	58.50	-104	5,008	-2.08%	大賣/鉅額交易
2018/08/29	109	57.88	0	0.00	58.40	109	5,200	2.10%	大買/鉅額交易
2018/08/28	3	56.00	0	0.00	55.50	3	5,216	0.06%
2018/08/24	0	0.00	14	53.78	53.40	-14	5,258	-0.27%
2018/08/23	0	0.00	11	54.17	53.90	-11	5,307	-0.21%
2018/08/22	0	0.00	2	54.50	54.30	-2	5,357	-0.04%
2018/08/20	10	53.20	5	55.40	53.30	5	5,452	0.09%
2018/08/15	0	0.00	2	58.00	57.60	-2	5,472	-0.04%
2018/08/14	25	58.41	0	0.00	58.90	25	5,475	0.46%
2018/08/13	2	60.00	57	59.13	58.20	-55	5,609	-0.98%
2018/08/09	0	0.00	18	62.03	61.70	-18	5,699	-0.32%
2018/08/08	0	0.00	21	62.50	62.30	-21	5,729	-0.37%
2018/08/07	0	0.00	24	63.38	62.30	-24	5,763	-0.42%
2018/08/06	51	63.04	3	62.80	63.10	48	5,704	0.84%
2018/08/03	320	62.72	0	0.00	61.80	320	5,672	5.64%	大買/鉅額交易
2018/08/02	5	61.30	11	61.86	61.10	-6	5,662	-0.11%
2018/08/01	0	0.00	133	62.70	62.50	-133	5,636	-2.36%	大賣/鉅額交易
2018/07/31	134	61.98	0	0.00	60.60	134	5,546	2.42%	大買/鉅額交易
2018/07/30	0	0.00	103	61.11	60.40	-103	5,491	-1.88%	大賣/鉅額交易
2018/07/27	146	61.09	25	59.61	62.20	121	5,676	2.13%	大買/鉅額交易
2018/07/26	34	61.36	44	60.70	61.00	-10	5,536	-0.18%
2018/07/25	43	61.33	81	61.37	60.80	-38	5,528	-0.69%
2018/07/24	37	61.08	93	61.15	61.10	-56	5,503	-1.02%
2018/07/23	9	66.16	378	65.95	63.60	-369	5,308	-6.95%	大賣/鉅額交易
2018/07/20	24	67.30	101	67.46	67.80	-77	5,209	-1.48%	大賣/
2018/07/19	33	67.13	238	68.34	66.30	-205	5,284	-3.88%	大賣/鉅額交易
2018/07/18	435	64.90	120	66.83	67.90	315	5,321	5.92%	大買/大賣/鉅額交易
2018/07/17	0	0.00	30	62.57	62.30	-30	5,165	-0.58%
2018/07/16	0	0.00	4	62.70	62.90	-4	5,326	-0.08%
2018/07/13	8	62.55	6	62.60	62.40	2	5,435	0.04%
2018/07/12	0	0.00	6	60.70	61.70	-6	5,790	-0.10%
2018/07/11	39	60.69	6	59.80	60.50	33	6,117	0.54%
2018/07/10	52	59.38	66	58.96	59.40	-14	6,364	-0.22%
2018/07/09	49	61.40	0.5	61.30	61.00	48.5	6,770	0.72%
2018/07/06	2	61.10	2	60.40	61.10	0	6,760	0.00%
2018/07/05	7	63.61	16	63.34	61.70	-9	6,752	-0.13%
2018/07/04	0	0.00	11	62.50	62.70	-11	6,764	-0.16%
2018/07/03	0	0.00	3	62.60	62.20	-3	6,799	-0.04%
2018/07/02	14	63.86	51	64.14	63.00	-37	6,841	-0.54%
2018/06/29	45	64.36	5	63.10	64.40	40	6,841	0.58%
2018/06/28	20	63.03	0	0.00	62.70	20	6,809	0.29%
2018/06/26	0	0.00	33	61.97	62.60	-33	6,878	-0.48%
2018/06/25	5	63.60	0	0.00	63.00	5	6,880	0.07%
2018/06/22	0	0.00	4	63.50	62.40	-4	6,917	-0.06%
2018/06/20	0	0.00	23	63.95	63.30	-23	6,947	-0.33%
2018/06/19	2	66.20	92	65.58	65.00	-90	6,953	-1.29%
2018/06/15	135	66.25	82	65.68	66.40	53	6,975	0.76%	大買/
2018/06/14	38	67.29	12	65.80	65.50	26	6,966	0.37%
2018/06/13	34	65.85	1	65.50	65.50	33	7,088	0.47%
2018/06/12	0	0.00	58	65.59	65.10	-58	7,191	-0.81%
2018/06/11	0	0.00	12	66.40	66.20	-12	7,214	-0.17%
2018/06/08	0	0.00	37	66.82	66.70	-37	7,249	-0.51%
2018/06/07	3	67.73	285	67.93	66.80	-282	7,316	-3.85%	大賣/鉅額交易
2018/06/06	304	69.66	1	69.40	69.50	303	7,194	4.21%	大買/鉅額交易
2018/06/05	50	67.10	23	66.26	67.30	27	7,006	0.39%
2018/06/04	32	65.91	13	65.73	65.70	19	7,034	0.27%
2018/06/01	30	65.16	4	64.48	64.80	26	7,030	0.37%
2018/05/31	34	66.44	28	66.02	64.30	6	7,037	0.09%
2018/05/30	9	66.56	72	66.35	65.80	-63	7,034	-0.90%
2018/05/29	26	67.11	133	67.09	66.00	-107	7,029	-1.52%	大賣/鉅額交易
2018/05/28	135	66.45	0	0.00	66.80	135	6,988	1.93%	大買/鉅額交易
2018/05/25	5	65.90	83	66.03	65.90	-78	7,093	-1.10%
2018/05/24	0	0.00	164	65.77	66.60	-164	7,119	-2.30%	大賣/鉅額交易
2018/05/23	199	65.28	0	0.00	65.10	199	7,096	2.80%	大買/鉅額交易
2018/05/22	0	0.00	18	64.83	64.50	-18	7,150	-0.25%
2018/05/21	16	66.38	5	66.50	65.10	11	7,327	0.15%
2018/05/18	46	63.98	44	63.81	64.40	2	7,305	0.03%
2018/05/17	97	65.55	66	65.16	64.20	31	7,663	0.40%
2018/05/16	0	0.00	53	62.72	63.00	-53	7,943	-0.67%
2018/05/15	2	65.00	9	63.90	63.10	-7	8,215	-0.09%
2018/05/14	0	0.00	6	64.97	63.80	-6	8,670	-0.07%
2018/05/11	32	65.28	20	64.22	64.50	12	8,955	0.13%
2018/05/10	15	64.70	3	64.50	64.50	12	9,567	0.13%
2018/05/09	9	64.18	16	63.69	63.00	-7	9,803	-0.07%
2018/05/08	23	64.17	0	0.00	63.80	23	10,168	0.23%
2018/05/07	3	62.60	6	62.10	62.70	-3	10,436	-0.03%
2018/05/04	35	62.18	51	60.25	61.20	-16	10,847	-0.15%
2018/05/03	20	65.10	10	64.76	63.80	10	10,823	0.09%
2018/05/02	0	0.00	40	65.41	65.60	-40	11,215	-0.36%
2018/04/30	2	65.10	57	64.98	65.20	-55	11,407	-0.48%
2018/04/27	74	64.46	36	64.10	64.20	38	11,456	0.33%
2018/04/26	1	66.20	40	62.80	63.50	-39	11,494	-0.34%
2018/04/25	5	65.78	5	65.50	65.50	0	11,423	0.00%
2018/04/24	184	62.89	36	62.70	62.90	148	11,292	1.31%	大買/鉅額交易
2018/04/23	0	0.00	92	66.86	66.00	-92	11,038	-0.83%
2018/04/20	268	68.74	76	68.39	68.10	192	10,952	1.75%	大買/鉅額交易
2018/04/19	31	68.59	26	67.72	67.80	5	10,791	0.05%
2018/04/18	399	70.23	356	68.65	68.50	43	10,695	0.40%	大買/大賣/
2018/04/17	7	74.87	343	75.14	71.00	-336	10,337	-3.25%	大賣/鉅額交易
2018/04/16	60	79.90	169	79.25	78.20	-109	10,028	-1.09%	大賣/鉅額交易
2018/04/13	327	77.34	14	77.05	77.50	313	9,783	3.20%	大買/鉅額交易
2018/04/12	47	72.16	0	0.00	72.60	47	9,424	0.50%
2018/04/11	0	0.00	1	71.10	71.70	-1	9,583	-0.01%
2018/04/10	0	0.00	64	72.08	71.70	-64	9,573	-0.67%
2018/04/09	71	72.22	10	71.50	72.70	61	9,556	0.64%
2018/04/03	0	0.00	55	71.19	71.20	-55	9,530	-0.58%
2018/04/02	13	73.20	0	0.00	72.50	13	9,489	0.14%
2018/03/31	0	0.00	52	72.86	72.80	-52	9,492	-0.55%
2018/03/30	113	73.37	19	73.37	72.70	94	9,500	0.99%	大買/
2018/03/29	20	72.90	17	72.97	72.40	3	9,550	0.03%
2018/03/28	17	74.13	60	72.58	72.90	-43	9,532	-0.45%
2018/03/27	93	73.54	36	72.71	73.10	57	9,510	0.60%
2018/03/26	9	72.03	4	71.43	71.40	5	9,514	0.05%
2018/03/23	0	0.00	151	70.37	71.10	-151	9,584	-1.58%	大賣/鉅額交易
2018/03/22	47	74.38	135	73.84	72.50	-88	9,572	-0.92%	大賣/
2018/03/21	70	74.41	36	73.84	73.50	34	9,582	0.35%
2018/03/20	3	73.73	117	73.42	73.40	-114	9,571	-1.19%	大賣/鉅額交易
2018/03/19	184	75.23	35	74.49	74.10	149	9,578	1.56%	大買/鉅額交易
2018/03/16	124	73.94	61	73.31	73.50	63	9,445	0.67%	大買/
2018/03/15	111	73.35	4	72.45	72.90	107	9,417	1.14%	大買/鉅額交易
2018/03/14	8	72.63	16	72.54	71.90	-8	9,447	-0.08%
2018/03/13	38.1	73.57	0	0.00	73.20	38.1	9,506	0.40%
2018/03/12	20	71.80	4	71.88	71.90	16	9,604	0.17%
2018/03/09	0	0.00	57	71.93	70.90	-57	9,821	-0.58%
2018/03/08	62	72.48	12	72.12	72.10	50	9,799	0.51%
2018/03/07	11	70.19	0	0.00	70.20	11	9,717	0.11%
2018/03/05	1	70.90	0	0.00	70.00	1	9,774	0.01%
2018/03/02	0	0.00	4	71.03	71.00	-4	9,787	-0.04%
2018/03/01	0	0.00	35	71.65	71.90	-35	9,791	-0.36%
2018/02/27	45	74.88	27	74.12	72.60	18	9,849	0.18%
2018/02/26	19	73.23	10	73.05	73.20	9	9,747	0.09%
2018/02/23	12	72.82	13	73.53	72.90	-1	9,745	-0.01%
2018/02/22	0	0.00	74	73.46	72.50	-74	9,784	-0.76%
2018/02/21	65.1	73.01	491	73.85	73.70	-425.9	9,834	-4.33%	大賣/鉅額交易
2018/02/12	2	69.90	27	70.00	68.90	-25	9,840	-0.25%
2018/02/09	42	68.14	34	66.95	69.80	8	9,841	0.08%
2018/02/08	61	72.39	36	75.13	70.80	25	9,486	0.26%
2018/02/07	11	79.55	171	78.62	75.50	-160	9,260	-1.73%	大賣/鉅額交易
2018/02/06	61	77.00	33	78.47	76.60	28	9,230	0.30%
2018/02/05	18	85.23	140	85.32	85.00	-122	8,934	-1.37%	大賣/鉅額交易
2018/02/02	82	93.29	25	92.50	91.40	57	8,933	0.64%
2018/02/01	50	102.21	53	102.11	101.50	-3	8,656	-0.03%
2018/01/31	73	102.32	0	0.00	104.00	73	8,489	0.86%
2018/01/30	3	100.10	58	101.77	99.50	-55	8,227	-0.67%
2018/01/29	466	100.17	27	100.30	100.50	439	8,091	5.43%	大買/鉅額交易
2018/01/26	112	96.82	88	96.12	96.80	24	7,838	0.31%	大買/
2018/01/25	80	94.93	74	94.50	94.70	6	7,710	0.08%
2018/01/24	54	91.26	22	88.00	92.90	32	7,540	0.42%
2018/01/23	3	89.50	37	90.14	88.30	-34	7,405	-0.46%
2018/01/22	15	88.18	25	87.44	88.70	-10	7,440	-0.13%
2018/01/19	0	0.00	19	86.65	86.70	-19	7,471	-0.25%
2018/01/18	12	88.50	6	88.02	86.70	6	7,480	0.08%
2018/01/17	0	0.00	99	87.11	87.60	-99	7,547	-1.31%
2018/01/16	45	87.92	8	86.43	87.60	37	7,569	0.49%
2018/01/15	1.1	86.32	49	86.48	86.40	-47.9	7,571	-0.63%
2018/01/12	42	86.22	5	86.26	86.10	37	7,609	0.49%
2018/01/11	1	84.70	8	84.90	84.70	-7	7,656	-0.09%
2018/01/10	3	85.90	25	85.17	84.50	-22	7,841	-0.28%
2018/01/09	6	86.90	64	86.26	85.80	-58	7,898	-0.73%
2018/01/08	20	88.55	58	88.03	87.20	-38	7,993	-0.48%
2018/01/05	75	89.53	7	89.53	87.20	68	7,976	0.85%
2018/01/04	12	85.25	3	84.73	85.80	9	7,890	0.11%
2018/01/03	0	0.00	19	84.54	84.40	-19	7,991	-0.24%
2018/01/02	78	83.60	9	83.00	83.70	69	8,156	0.85%