TPK-KY (3673)-凱基-站前券商分點個股進出

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
36.70
漲跌
▼0.45
漲幅
-1.21%
成交量
768張
產業
上市光電類股▲0.84%
548人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/04/24	0	0.00	1	37.00	37.15	-1	2,521	-0.04%
2024/04/23	1	35.90	3	36.00	36.45	-2	2,542	-0.08%
2024/04/22	2	36.33	2	36.98	36.00	0	2,579	0.00%
2024/04/19	7	36.62	0	0.00	36.30	7	2,585	0.27%
2024/04/18	0	0.00	4	37.35	37.70	-4	2,577	-0.16%
2024/04/17	1	37.05	0	0.00	37.00	1	2,582	0.04%
2024/04/16	4	37.36	1	37.25	37.25	3	2,565	0.12%
2024/04/15	2	38.13	6	38.20	38.05	-4	2,557	-0.16%
2024/04/12	1	38.85	6	38.88	38.80	-5	2,563	-0.20%
2024/04/11	6	39.52	0	0.00	39.45	6	2,603	0.23%
2024/04/10	0	40.43	14	40.14	40.35	-14	2,595	-0.54%
2024/04/09	10	38.74	4	38.85	38.60	6	2,554	0.23%
2024/04/08	3	38.75	3	38.83	38.65	0	2,582	0.00%
2024/04/03	17	39.38	20	39.39	39.10	-3	2,546	-0.12%
2024/04/02	17	38.43	10	38.44	38.60	7	2,462	0.28%
2024/04/01	3	37.55	13	38.04	38.10	-10	2,394	-0.42%
2024/03/29	102	36.75	33	36.95	36.85	69	2,312	2.98%	大買/
2024/03/28	51	36.85	12	37.01	36.90	39	2,288	1.70%
2024/03/27	159	36.29	18	36.48	36.45	141	2,223	6.34%	大買/鉅額交易
2024/03/26	255	36.15	6	36.73	35.95	249	2,181	11.41%	大買/鉅額交易
2024/03/25	101	36.23	5	36.44	36.25	96	2,128	4.51%	大買/
2024/03/22	107	35.53	11	35.48	35.65	96	2,092	4.59%	大買/
2024/03/21	167	35.01	3	34.80	35.10	164	2,047	8.01%	大買/鉅額交易
2024/03/20	257	34.04	1	33.90	33.90	256	2,021	12.66%	大買/鉅額交易
2024/03/19	120	34.18	0	0.00	34.25	120	2,012	5.96%	大買/鉅額交易
2024/03/18	105	34.04	0	0.00	34.15	105	2,011	5.22%	大買/鉅額交易
2024/03/15	101	34.01	1	34.15	34.15	100	2,008	4.98%	大買/
2024/03/14	158	34.37	1	34.95	34.45	157	1,985	7.91%	大買/鉅額交易
2024/03/13	301	34.65	0	0.00	34.85	301	1,972	15.26%	大買/鉅額交易
2024/03/12	0	0.00	5	34.74	35.05	-5	1,957	-0.26%
2024/03/11	309	34.04	0	0.00	33.85	309	1,933	15.98%	大買/鉅額交易
2024/03/08	204	34.98	4	35.51	34.90	200	1,884	10.61%	大買/鉅額交易
2024/03/07	203	34.93	3	35.12	34.85	200	1,843	10.85%	大買/鉅額交易
2024/03/06	296	34.86	40	35.00	34.85	256	1,813	14.11%	大買/鉅額交易
2024/03/05	83	35.19	3	35.95	35.05	80	1,745	4.58%
2024/03/04	241	35.04	4	35.00	35.00	237	1,724	13.74%	大買/鉅額交易
2024/03/01	72	35.24	0	0.00	35.15	72	1,712	4.20%
2024/02/29	307	34.99	1	35.10	34.95	306	1,718	17.81%	大買/鉅額交易
2024/02/27	3	35.03	0	0.00	35.00	3	1,737	0.17%
2024/02/26	2	35.63	0	0.00	35.30	2	1,740	0.12%
2024/02/23	5	36.07	0	0.00	35.65	5	1,730	0.29%
2024/02/22	0	0.00	1	36.40	36.70	-1	1,706	-0.06%
2024/02/21	1	37.00	1	36.70	36.65	0	1,699	0.00%
2024/02/20	4	36.93	0	0.00	36.95	4	1,699	0.24%
2024/02/19	4	37.43	3	37.57	37.50	1	1,693	0.06%
2024/02/16	8	37.18	13	36.78	37.35	-5	1,662	-0.30%
2024/02/15	0	0.00	6	35.03	34.60	-6	1,558	-0.38%
2024/02/05	3	34.53	0	0.00	34.45	3	1,549	0.19%
2024/02/02	34	35.16	100	35.13	34.80	-66	1,537	-4.29%
2024/01/31	0	0.00	1	35.95	35.70	-1	1,501	-0.07%
2024/01/30	2	36.40	0	0.00	36.15	2	1,491	0.13%
2024/01/29	0	0.00	1	36.85	36.90	-1	1,464	-0.07%
2024/01/26	5	37.27	3	36.83	36.35	2	1,447	0.14%
2024/01/25	2	36.40	1	36.80	36.50	1	1,376	0.07%
2024/01/24	5	36.85	263	36.67	36.70	-258	1,352	-19.07%	大賣/鉅額交易
2024/01/23	1	35.25	0	0.00	35.30	1	1,301	0.08%
2024/01/22	0	0.00	1	35.30	35.30	-1	1,299	-0.08%
2024/01/19	1	35.95	88	36.35	35.60	-87	1,289	-6.74%
2024/01/18	0	0.00	1	35.45	35.70	-1	1,266	-0.08%
2024/01/17	2	35.48	0	0.00	34.80	2	1,249	0.16%
2024/01/16	15	36.44	530	36.32	36.10	-515	1,219	-42.23%	大賣/鉅額交易
2024/01/15	0	0.00	103	36.18	36.25	-103	1,173	-8.78%	大賣/鉅額交易
2024/01/12	6	36.05	1	36.70	35.35	5	1,165	0.43%
2024/01/11	2	36.10	136	36.11	36.30	-134	1,146	-11.68%	大賣/鉅額交易
2024/01/10	2	35.23	1	35.20	35.05	1	1,136	0.09%
2024/01/09	7	35.99	16	36.73	35.80	-9	1,132	-0.79%
2024/01/08	2	36.90	200	37.14	36.50	-198	1,113	-17.78%	大賣/鉅額交易
2024/01/05	19	37.49	819	37.86	37.40	-800	1,096	-72.94%	大賣/鉅額交易
2024/01/04	6	36.75	528	37.45	37.05	-522	1,012	-51.55%	大賣/鉅額交易
2024/01/03	7	37.76	556	37.54	37.25	-549	972	-56.47%	大賣/鉅額交易
2024/01/02	3	38.17	7	37.85	38.10	-4	907	-0.44%
2023/12/29	26	36.38	0	0.00	36.20	26	840	3.10%
2023/12/28	0	0.00	3	36.53	36.50	-3	829	-0.36%
2023/12/27	0	0.00	2	35.87	35.85	-2	808	-0.25%
2023/12/26	0	0.00	2	35.53	35.65	-2	809	-0.25%
2023/12/25	0	0.00	2	35.08	34.85	-2	793	-0.25%
2023/12/21	1	34.45	0	0.00	34.45	1	789	0.13%
2023/12/19	1	34.40	0	0.00	34.40	1	785	0.13%
2023/12/15	0	0.00	7	35.64	35.30	-7	808	-0.87%
2023/12/14	0	0.00	2	35.35	35.05	-2	802	-0.25%
2023/12/13	1	34.90	10	35.00	34.70	-9	806	-1.12%
2023/12/12	10	35.20	1	35.30	35.15	9	829	1.09%
2023/12/11	0	34.60	0	0.00	34.80	0	839	0.00%
2023/12/08	0	0.00	20	34.89	34.75	-20	840	-2.38%
2023/12/05	0	0.00	1	36.05	36.00	-1	842	-0.12%
2023/12/04	0	0.00	2	36.05	35.85	-2	834	-0.24%
2023/12/01	10	35.54	0	0.00	35.50	10	838	1.19%
2023/11/28	0	0.00	4	35.25	35.60	-4	870	-0.46%
2023/11/24	0	0.00	2	36.43	36.05	-2	867	-0.23%
2023/11/21	1	35.10	0	0.00	34.90	1	832	0.12%
2023/11/16	1	35.05	0	0.00	34.85	1	842	0.12%
2023/11/15	0	0.00	1	33.70	33.95	-1	832	-0.12%
2023/11/14	0	0.00	1	33.15	33.20	-1	836	-0.12%
2023/11/13	1	32.90	0	0.00	33.10	1	848	0.12%
2023/11/02	0	0.00	5	32.40	32.50	-5	1,106	-0.45%
2023/11/01	1	31.85	0	0.00	31.85	1	1,116	0.09%
2023/10/31	30	32.35	30	32.01	32.05	0	1,123	0.00%
2023/10/24	0	0.00	1	32.00	32.40	-1	1,219	-0.08%
2023/10/20	1	32.00	0	0.00	32.35	1	1,255	0.08%
2023/10/19	1	32.65	0	0.00	32.70	1	1,286	0.08%
2023/10/18	0	0.00	2	33.25	33.15	-2	1,304	-0.15%
2023/10/12	1	34.20	0	0.00	34.50	1	1,457	0.07%
2023/10/06	1	34.20	0	0.00	34.05	1	1,538	0.06%
2023/10/05	2	34.35	2	34.38	34.40	0	1,574	0.00%
2023/10/03	1	34.30	0	0.00	34.35	1	1,641	0.06%
2023/09/28	2	33.58	1	33.65	33.65	1	1,796	0.06%
2023/09/26	0	0.00	4	33.70	33.75	-4	1,952	-0.20%
2023/09/25	0	0.00	1	33.85	34.20	-1	2,043	-0.05%
2023/09/22	0	0.00	5	33.60	33.70	-5	2,088	-0.24%
2023/09/21	2	33.42	3	33.27	33.40	-1	2,131	-0.05%
2023/09/20	6	34.24	0	0.00	34.10	6	2,146	0.28%
2023/09/19	20	34.45	0	0.00	34.35	20	2,206	0.91%
2023/09/15	2	34.68	0	0.00	34.55	2	2,680	0.07%
2023/09/14	0	0.00	1	35.10	35.30	-1	2,747	-0.04%
2023/09/12	1	34.55	2	34.48	34.50	-1	2,885	-0.03%
2023/09/11	1	34.50	0	0.00	34.55	1	2,926	0.03%
2023/09/08	0	0.00	6	34.99	35.05	-6	2,952	-0.20%
2023/09/05	2	35.60	0	0.00	35.55	2	3,162	0.06%
2023/09/04	1	35.45	1	35.30	35.50	0	3,339	0.00%
2023/09/01	0	0.00	1	34.80	35.20	-1	3,496	-0.03%
2023/08/31	1	34.60	0	0.00	34.65	1	3,607	0.03%
2023/08/29	1	34.15	1	34.25	34.25	0	3,756	0.00%
2023/08/28	3	34.05	0	0.00	34.10	3	3,974	0.08%
2023/08/25	3	34.60	5	34.10	34.35	-2	4,034	-0.05%
2023/08/24	3	34.42	7	34.42	34.30	-4	4,091	-0.10%
2023/08/22	1	34.15	0	0.00	34.15	1	4,187	0.02%
2023/08/21	1	34.70	1	35.35	34.85	0	4,221	0.00%
2023/08/17	1	34.20	0	0.00	34.85	1	4,286	0.02%
2023/08/16	500	34.41	0	0.00	34.50	500	4,380	11.41%	大買/鉅額交易
2023/08/15	500	34.77	0	0.00	34.85	500	4,426	11.29%	大買/鉅額交易
2023/08/14	503	34.43	52	34.08	34.45	451	4,550	9.91%	大買/鉅額交易
2023/08/11	629	35.20	0	0.00	35.30	629	4,726	13.31%	大買/鉅額交易
2023/08/10	458	36.19	3	35.40	35.40	455	4,741	9.60%	大買/鉅額交易
2023/08/09	101	38.29	0	0.00	38.50	101	4,654	2.17%	大買/鉅額交易
2023/08/08	154	38.25	0	0.00	38.10	154	4,665	3.30%	大買/鉅額交易
2023/08/07	351	38.67	5	38.65	38.85	346	4,715	7.34%	大買/鉅額交易
2023/08/02	22	38.61	40	38.50	38.35	-18	4,876	-0.37%
2023/07/31	2	39.20	0	0.00	39.15	2	4,954	0.04%
2023/07/27	0	0.00	2	40.40	40.45	-2	5,096	-0.04%
2023/07/26	3	39.85	2	39.75	39.75	1	5,089	0.02%
2023/07/25	1	39.60	5	39.80	39.60	-4	5,107	-0.08%
2023/07/24	8	39.39	14	39.24	39.40	-6	5,107	-0.12%
2023/07/21	1	40.40	0	0.00	40.10	1	5,091	0.02%
2023/07/20	1	41.00	0	0.00	40.80	1	5,113	0.02%
2023/07/19	4	40.45	5	40.30	40.00	-1	5,127	-0.02%
2023/07/18	5	40.89	3	40.15	40.15	2	5,194	0.04%
2023/07/17	1	41.30	1	41.75	41.80	0	5,365	0.00%
2023/07/14	0	0.00	3	41.47	41.25	-3	5,904	-0.05%
2023/07/13	3	41.80	2	41.98	41.50	1	5,946	0.02%
2023/07/12	1	42.00	2	41.95	42.05	-1	5,992	-0.02%
2023/07/11	13	42.18	1	42.10	42.10	12	6,128	0.20%
2023/07/10	29	42.98	3	42.48	42.45	26	6,131	0.42%
2023/07/07	9	43.66	4	43.63	43.10	5	6,198	0.08%
2023/07/06	3	45.35	3	45.30	45.30	0	6,206	0.00%
2023/07/05	0	0.00	412	45.80	45.55	-412	6,179	-6.67%	大賣/鉅額交易
2023/07/04	1	45.70	408	45.68	45.55	-407	6,114	-6.66%	大賣/鉅額交易
2023/07/03	5	45.48	362	45.21	45.35	-357	6,039	-5.91%	大賣/鉅額交易
2023/06/30	6	44.38	0	0.00	44.30	6	5,949	0.10%
2023/06/29	0	0.00	2	43.70	43.90	-2	5,909	-0.03%
2023/06/28	0	0.00	2	43.30	43.25	-2	5,876	-0.03%
2023/06/27	1	43.40	31	43.23	43.05	-30	5,870	-0.51%
2023/06/26	20	44.81	168	45.19	43.95	-148	5,812	-2.55%	大賣/鉅額交易
2023/06/21	63	45.01	18	45.21	45.05	45	5,673	0.79%
2023/06/20	7	42.81	14	42.62	42.70	-7	5,357	-0.13%
2023/06/19	10	41.58	11	41.36	42.50	-1	5,310	-0.02%
2023/06/16	5	42.03	0.5	41.80	41.85	4.5	5,255	0.09%
2023/06/15	20	42.50	9	42.35	42.65	11	5,181	0.21%
2023/06/14	10	42.91	27	42.89	42.40	-17	5,159	-0.33%
2023/06/13	8	42.73	1	42.90	42.70	7	5,169	0.14%
2023/06/12	3	42.83	12	42.97	42.80	-9	5,144	-0.17%
2023/06/09	45	42.88	21	42.78	42.75	24	5,135	0.47%
2023/06/08	10	44.03	19	43.89	43.80	-9	5,065	-0.18%
2023/06/07	35	43.83	11	43.27	43.20	24	4,933	0.49%
2023/06/06	26	43.54	21	43.07	43.95	5	4,808	0.10%
2023/06/05	1	43.00	5	43.08	42.90	-4	4,731	-0.08%
2023/06/02	22	42.58	225	42.59	42.35	-203	4,735	-4.29%	大賣/鉅額交易
2023/06/01	21	43.33	487	43.33	43.25	-466	4,749	-9.81%	大賣/鉅額交易
2023/05/31	1	42.45	23	42.36	42.40	-22	4,545	-0.48%
2023/05/30	1	42.25	62	42.08	42.00	-61	4,518	-1.35%
2023/05/29	3	42.00	2	41.75	41.75	1	4,490	0.02%
2023/05/26	6.5	41.05	30	41.92	41.00	-23.5	4,527	-0.52%
2023/05/25	1	41.70	106	41.70	41.60	-105	4,639	-2.26%	大賣/鉅額交易
2023/05/24	0	0.00	1	41.20	41.55	-1	4,706	-0.02%
2023/05/23	15	41.73	71	41.38	41.60	-56	4,677	-1.20%
2023/05/22	7	41.37	6	41.45	41.60	1	4,624	0.02%
2023/05/19	18	40.10	26	40.21	40.30	-8	4,515	-0.18%
2023/05/18	15	40.57	28	40.68	40.50	-13	4,443	-0.29%
2023/05/17	14	40.35	19	40.47	40.60	-5	4,302	-0.12%
2023/05/16	7	39.19	19	39.06	38.95	-12	4,083	-0.29%
2023/05/15	0	0.00	2	38.25	38.30	-2	4,023	-0.05%
2023/05/12	3	38.15	1	37.80	38.10	2	4,004	0.05%
2023/05/11	11	37.67	17	38.00	37.60	-6	3,987	-0.15%
2023/05/10	7	38.64	55	38.51	38.45	-48	3,927	-1.22%
2023/05/09	72	39.39	18	39.49	39.55	54	3,851	1.40%
2023/05/08	0	0.00	2	38.85	38.75	-2	3,758	-0.05%
2023/05/05	4	38.25	2	38.28	38.30	2	3,720	0.05%
2023/05/04	14	39.14	12	38.97	38.95	2	3,654	0.05%
2023/05/03	2	37.13	0	0.00	37.05	2	3,480	0.06%
2023/05/02	2	37.60	1	37.30	37.50	1	3,473	0.03%
2023/04/28	7	37.61	2	37.35	37.35	5	3,468	0.14%
2023/04/27	4	37.24	1	37.45	37.45	3	3,434	0.09%
2023/04/26	2	37.15	1	37.20	37.20	1	3,407	0.03%
2023/04/25	2	37.63	4	37.03	36.90	-2	3,382	-0.06%
2023/04/24	14	37.91	3	37.90	37.70	11	3,331	0.33%
2023/04/21	31	38.47	8	38.03	37.50	23	3,281	0.70%
2023/04/20	40	38.79	26	39.51	38.50	14	3,166	0.44%
2023/04/19	66	42.25	1,030	42.17	41.25	-964	2,923	-32.97%	大賣/鉅額交易
2023/04/18	0	0.00	55	41.50	41.50	-55	2,349	-2.34%
2023/04/17	53	37.73	33	37.87	37.75	20	2,264	0.88%
2023/04/14	29	37.67	10	37.68	37.90	19	2,165	0.88%
2023/04/13	2	36.48	0	0.00	36.25	2	1,988	0.10%
2023/04/12	5	36.74	3	36.77	36.80	2	1,947	0.10%
2023/04/11	11	36.14	23	36.23	36.40	-12	1,843	-0.65%
2023/04/10	0	0.00	1	34.50	34.60	-1	1,719	-0.06%
2023/03/30	4	34.48	4	34.43	34.30	0	1,673	0.00%
2023/03/29	0	0.00	2	34.33	34.65	-2	1,665	-0.12%
2023/03/28	3	34.22	1	34.20	34.30	2	1,666	0.12%
2023/03/27	6	35.17	0	0.00	35.00	6	1,634	0.37%
2023/03/23	1	35.30	0	0.00	35.15	1	1,604	0.06%
2023/03/22	1	35.75	10	35.45	35.30	-9	1,593	-0.56%
2023/03/21	4	34.79	0	0.00	34.75	4	1,549	0.26%
2023/03/16	5	34.37	4	34.18	34.10	1	1,501	0.07%
2023/03/15	3	34.60	3	34.58	34.40	0	1,467	0.00%
2023/03/14	18	35.12	22	35.43	35.00	-4	1,453	-0.27%
2023/03/13	13	35.42	16	35.57	35.60	-3	1,411	-0.21%
2023/03/10	5	34.93	5	34.65	34.50	0	1,357	0.00%
2023/03/09	2	35.95	15	35.62	35.50	-13	1,311	-0.99%
2023/03/08	7	35.94	31	35.84	36.10	-24	1,277	-1.88%
2023/03/07	20	36.74	23	36.68	36.75	-3	1,226	-0.24%
2023/03/06	15	36.63	21	36.81	36.50	-6	1,156	-0.52%
2023/03/03	2	34.25	0	0.00	34.10	2	1,046	0.19%
2023/03/02	4	34.04	2	34.00	33.90	2	1,037	0.19%
2023/03/01	0	34.40	1	33.80	33.75	-1	1,000	-0.10%
2023/02/24	8	34.21	8	33.92	34.20	0	970	0.00%
2023/02/23	110	35.20	95	34.74	35.05	15	888	1.69%	大買/
2023/02/22	35	33.45	38	33.82	33.95	-3	712	-0.42%
2023/02/21	2	32.03	2	31.80	31.75	0	604	0.00%
2023/02/17	0	0.00	2	31.10	31.20	-2	600	-0.33%
2023/02/16	0	0.00	2	31.20	31.20	-2	612	-0.33%
2023/02/15	4	30.75	0	0.00	30.85	4	621	0.64%
2023/02/10	0	0.00	3	30.72	30.70	-3	632	-0.47%
2023/02/09	0	0.00	1	30.80	30.80	-1	639	-0.16%
2023/02/07	0	31.10	0	0.00	31.10	0	638	0.00%
2023/02/06	1	31.25	0	0.00	31.25	1	641	0.16%
2023/02/03	0	0.00	4	31.15	31.35	-4	634	-0.63%
2023/02/02	0	0.00	3	31.10	31.05	-3	627	-0.48%
2023/02/01	3	30.40	0	0.00	30.60	3	659	0.46%
2023/01/31	0	0.00	1	30.45	30.60	-1	665	-0.15%
2023/01/13	1	29.60	0	0.00	29.60	1	695	0.14%
2023/01/12	0	0.00	3	30.05	29.95	-3	700	-0.43%
2023/01/10	1	30.05	0	0.00	30.10	1	710	0.14%
2023/01/09	0	0.00	1	30.05	30.05	-1	709	-0.14%
2023/01/05	1	29.85	0	0.00	29.80	1	740	0.14%
2022/12/29	1	29.35	0	0.00	29.35	1	791	0.13%
2022/12/28	1	29.75	0	0.00	29.55	1	794	0.13%
2022/12/21	0	29.65	2	29.80	29.45	-2	836	-0.24%
2022/12/20	0	0.00	2	30.25	29.50	-2	843	-0.24%
2022/12/19	1	30.30	0	0.00	30.35	1	856	0.12%
2022/12/13	0	30.80	0	0.00	30.50	0	878	0.00%
2022/12/08	10	30.55	0	0.00	30.55	10	888	1.13%
2022/12/06	0.1	30.85	0	0.00	30.80	0.1	891	0.01%
2022/12/05	0	0.00	6	31.93	31.90	-6	886	-0.68%
2022/12/01	0	0.00	2	31.90	31.85	-2	892	-0.22%
2022/11/30	3	31.40	4	31.65	31.80	-1	891	-0.11%
2022/11/29	2	31.10	0	0.00	31.10	2	887	0.23%
2022/11/24	0	0.00	7	31.46	31.45	-7	923	-0.76%
2022/11/21	0	0.00	6	31.05	30.70	-6	1,051	-0.57%
2022/11/18	0	0.00	4	31.70	31.10	-4	1,075	-0.37%
2022/11/17	2	31.05	21	31.48	31.55	-19	1,091	-1.74%
2022/11/11	5	30.65	0	0.00	30.60	5	1,247	0.40%
2022/11/10	0	0.00	2	30.15	30.35	-2	1,242	-0.16%
2022/11/09	5	30.45	0	0.00	30.55	5	1,243	0.40%
2022/11/08	35	30.38	0	0.00	30.10	35	1,254	2.79%
2022/11/04	0	0.00	1	29.70	29.90	-1	1,279	-0.08%
2022/11/02	0	0.00	1	29.45	29.65	-1	1,273	-0.08%
2022/11/01	0	0.00	1	29.05	29.05	-1	1,267	-0.08%
2022/10/28	3	28.28	2	28.40	28.10	1	1,268	0.08%
2022/10/26	3	29.42	0	0.00	29.30	3	1,229	0.25%
2022/10/21	6	30.01	0	0.00	29.80	6	1,222	0.49%
2022/10/18	10	31.75	0	0.00	31.60	10	1,208	0.83%
2022/10/14	0	32.50	1	31.10	31.65	-1	1,210	-0.08%
2022/10/13	2	30.13	1	29.80	29.80	1	1,219	0.08%
2022/10/12	10	30.50	0	0.00	31.05	10	1,210	0.83%
2022/10/07	0	0.00	1	32.90	32.60	-1	1,189	-0.08%
2022/09/28	0	0.00	1	31.00	30.60	-1	1,169	-0.09%
2022/09/26	3	32.48	5	32.21	32.15	-2	1,153	-0.17%
2022/09/23	0	0.00	1	34.75	34.20	-1	1,160	-0.09%
2022/09/22	5	34.10	0	0.00	34.30	5	1,171	0.43%
2022/09/14	1	34.95	1	35.00	35.00	0	1,201	0.00%
2022/09/12	0	0.00	1	35.75	35.95	-1	1,209	-0.08%
2022/09/07	6	34.53	5	34.40	34.40	1	1,216	0.08%
2022/09/06	5	35.00	5	34.55	34.55	0	1,214	0.00%
2022/09/05	0	0.00	1	34.85	34.85	-1	1,213	-0.08%
2022/09/02	0	0.00	1	35.45	35.45	-1	1,207	-0.08%
2022/09/01	1	35.60	2	35.60	35.60	-1	1,206	-0.08%
2022/08/31	1	36.40	5	36.35	36.35	-4	1,185	-0.34%
2022/08/30	7	36.68	6	36.35	36.35	1	1,181	0.08%
2022/08/29	4	36.49	44	36.22	36.05	-40	1,214	-3.29%
2022/08/26	19	37.76	9	37.86	37.50	10	1,183	0.85%
2022/08/25	1	36.60	1	36.90	36.85	0	1,090	0.00%
2022/08/24	1	36.15	0	0.00	36.00	1	1,069	0.09%
2022/08/23	3	36.58	1	36.05	36.40	2	1,050	0.19%
2022/08/22	6	36.63	6	36.94	36.35	0	1,010	0.00%
2022/08/19	9	36.17	7	36.21	36.10	2	934	0.21%
2022/08/17	0	0.00	0.3	34.00	33.80	-0.3	873	-0.03%
2022/08/15	2	33.70	0	0.00	33.80	2	882	0.23%
2022/08/12	2	34.43	0	0.00	34.10	2	880	0.23%
2022/08/11	0	0.00	1	35.30	35.35	-1	859	-0.12%
2022/08/05	0	0.00	2	34.28	34.35	-2	873	-0.23%
2022/08/04	1	33.50	0	0.00	33.50	1	910	0.11%
2022/08/02	0	0.00	1	33.95	34.10	-1	931	-0.11%
2022/08/01	1	34.75	0	0.00	34.75	1	963	0.10%
2022/07/29	1	34.30	0	0.00	34.30	1	982	0.10%
2022/07/26	4	33.95	3	34.00	33.85	1	978	0.10%
2022/07/22	0	0.00	1	33.60	33.60	-1	994	-0.10%
2022/07/20	0	0.00	9	34.84	34.55	-9	1,022	-0.88%
2022/07/15	0	0.00	2	34.20	34.15	-2	1,017	-0.20%
2022/07/13	0	0.00	2	34.15	34.15	-2	1,035	-0.19%
2022/07/08	0	0.00	5	34.08	34.05	-5	1,040	-0.48%
2022/07/07	0	33.20	0	0.00	33.30	0	1,042	0.00%
2022/07/06	0	32.65	10	33.03	32.30	-10	1,054	-0.95%
2022/07/01	21	33.09	24	33.94	32.35	-3	1,134	-0.26%
2022/06/30	0	0.00	8	34.83	34.65	-8	1,123	-0.71%
2022/06/29	0	0.00	1	34.70	34.85	-1	1,119	-0.09%
2022/06/28	0	0.00	1	35.00	35.00	-1	1,113	-0.09%
2022/06/27	1	35.00	1	34.55	35.10	0	1,115	0.00%
2022/06/24	0	0.00	7	33.52	33.50	-7	1,097	-0.64%
2022/06/23	4	32.83	4	33.30	33.10	0	1,097	0.00%
2022/06/22	7	33.52	0	0.00	33.00	7	1,095	0.64%
2022/06/21	0	0.00	7	33.71	34.15	-7	1,096	-0.64%
2022/06/20	3	33.82	11	33.33	33.00	-8	1,104	-0.72%
2022/06/17	2	33.85	16	34.20	34.65	-14	1,093	-1.28%
2022/06/16	9	34.91	1	35.45	34.25	8	1,090	0.73%
2022/06/15	0	34.85	4	34.90	34.90	-4	1,101	-0.36%
2022/06/14	0	0.00	7	34.25	34.40	-7	1,112	-0.63%
2022/06/10	12	35.18	0	0.00	35.20	12	1,135	1.06%
2022/06/09	1	34.50	0	0.00	34.80	1	1,132	0.09%
2022/06/08	5	34.78	0	0.00	34.75	5	1,140	0.44%
2022/06/07	2	35.45	0	0.00	35.20	2	1,149	0.17%
2022/06/01	0	0.00	3	34.40	33.95	-3	1,155	-0.26%
2022/05/31	0	0.00	1	34.25	34.25	-1	1,156	-0.09%
2022/05/30	1	33.90	1	34.00	34.05	0	1,163	0.00%
2022/05/26	2	33.50	6	33.93	33.50	-4	1,203	-0.33%
2022/05/23	3	33.08	0	0.00	32.90	3	1,242	0.24%
2022/05/20	8	33.25	2	33.28	33.25	6	1,251	0.48%
2022/05/19	1	32.30	0	0.00	32.25	1	1,252	0.08%
2022/05/17	0	0.00	1	32.35	32.45	-1	1,254	-0.08%
2022/05/16	0	32.30	7	32.05	32.15	-7	1,263	-0.55%
2022/05/13	5	31.40	0	0.00	31.95	5	1,262	0.40%
2022/05/12	0	0.00	1	31.20	30.85	-1	1,262	-0.08%
2022/05/11	2	31.88	0	0.00	31.75	2	1,235	0.16%
2022/05/10	10	31.90	10	31.89	31.90	0	1,230	0.00%
2022/05/06	3	33.23	0	0.00	33.30	3	1,180	0.25%
2022/04/26	1	35.00	0	0.00	35.10	1	1,183	0.08%
2022/04/25	1	35.10	0	0.00	35.05	1	1,181	0.08%
2022/04/20	0	0.00	1	36.25	36.55	-1	1,204	-0.08%
2022/04/12	0	0.00	2	35.80	35.85	-2	1,604	-0.12%
2022/04/11	83	36.44	87	36.40	36.10	-4	1,606	-0.25%
2022/04/08	2	35.08	0	0.00	35.15	2	1,578	0.13%
2022/04/07	11	35.66	0	0.00	35.20	11	1,597	0.69%
2022/04/06	3	36.12	0	0.00	36.00	3	1,573	0.19%
2022/04/01	1	36.60	0	0.00	36.65	1	1,567	0.06%
2022/03/31	3	37.20	2	37.25	37.15	1	1,583	0.06%
2022/03/29	1	37.15	0	0.00	37.15	1	1,599	0.06%
2022/03/28	10	37.12	0	0.00	37.35	10	1,607	0.62%
2022/03/25	0	0.00	7	37.79	37.70	-7	1,623	-0.43%
2022/03/24	1	37.80	0	0.00	37.80	1	1,634	0.06%
2022/03/22	0	0.00	1	38.00	38.40	-1	1,660	-0.06%
2022/03/18	2	37.65	0	0.00	37.75	2	1,685	0.12%
2022/03/16	0	0.00	1	36.80	36.35	-1	1,713	-0.06%
2022/03/15	3	36.83	0	0.00	36.60	3	1,721	0.17%
2022/03/14	1	37.30	0	0.00	37.30	1	1,737	0.06%
2022/03/11	0	0.00	1	37.15	37.40	-1	1,744	-0.06%
2022/03/10	10	36.83	0	0.00	37.00	10	1,752	0.57%
2022/03/09	5	35.75	0	0.00	35.85	5	1,739	0.29%
2022/03/08	2	36.13	0	0.00	35.55	2	1,740	0.11%
2022/03/07	2	36.98	0	0.00	36.90	2	1,716	0.12%
2022/03/04	1	37.80	0	0.00	37.80	1	1,706	0.06%
2022/03/03	0	38.20	0	0.00	38.15	0	1,729	0.00%
2022/03/02	2	37.83	0	0.00	37.90	2	1,749	0.11%
2022/03/01	1	38.50	0	0.00	38.40	1	1,756	0.06%
2022/02/25	0	0.00	1	38.20	38.45	-1	1,758	-0.06%
2022/02/24	2	39.55	0	0.00	39.05	2	1,745	0.11%
2022/02/23	0	0.00	2	39.90	40.15	-2	1,758	-0.11%
2022/02/22	2	39.75	1	39.80	39.65	1	1,779	0.06%
2022/02/21	0	0.00	12	40.00	40.45	-12	1,839	-0.65%
2022/02/18	0	0.00	7	39.73	39.85	-7	1,873	-0.37%
2022/02/17	2	39.70	5	39.65	39.65	-3	1,896	-0.16%
2022/02/16	6	39.57	0	0.00	39.30	6	1,934	0.31%
2022/02/15	6	39.37	0	0.00	39.25	6	1,945	0.31%
2022/02/11	0	0.00	0	40.50	40.10	0	1,984	0.00%
2022/02/10	7	40.60	0	0.00	40.80	7	1,991	0.35%
2022/02/08	11	40.45	0	0.00	40.35	11	2,030	0.54%
2022/02/07	10	40.00	0	0.00	40.00	10	2,050	0.49%
2022/01/26	0	0.00	2	39.50	39.40	-2	2,074	-0.10%
2022/01/25	11	39.60	0	0.00	39.45	11	2,196	0.50%
2022/01/24	0	0.00	7	40.25	40.25	-7	2,360	-0.30%
2022/01/21	3	40.30	0	0.00	40.10	3	2,545	0.12%
2022/01/14	16	40.72	0	0.00	40.70	16	2,925	0.55%
2022/01/12	2	42.68	0	0.00	41.80	2	2,903	0.07%
2022/01/11	6	42.45	0	0.00	42.65	6	2,885	0.21%
2022/01/07	252	44.85	279	44.94	43.70	-27	2,813	-0.96%	大買/大賣/
2022/01/06	0	0.00	10	43.63	44.00	-10	2,553	-0.39%
2022/01/05	0	0.00	3	42.85	43.00	-3	2,521	-0.12%
2022/01/03	3	42.70	2	43.35	42.70	1	2,526	0.04%
2021/12/30	0	0.00	49	43.85	43.45	-49	2,520	-1.94%
2021/12/29	2	43.40	1	43.40	43.50	1	2,512	0.04%
2021/12/28	0	0.00	9	43.29	43.30	-9	2,529	-0.36%
2021/12/27	0	0.00	7	43.00	43.10	-7	2,544	-0.28%
2021/12/24	0	0.00	2	42.93	42.80	-2	2,546	-0.08%
2021/12/23	0	0.00	3	43.07	42.95	-3	2,583	-0.12%
2021/12/22	1	42.95	0	0.00	42.80	1	2,585	0.04%
2021/12/21	0	0.00	2	42.90	42.75	-2	2,579	-0.08%
2021/12/17	1	42.00	0	0.00	42.10	1	2,564	0.04%
2021/12/16	121	42.04	121	42.39	42.30	0	2,562	0.00%	大買/大賣/
2021/12/13	1	42.70	7	42.79	42.50	-6	2,648	-0.23%
2021/12/09	5	42.30	15	42.23	41.90	-10	2,626	-0.38%
2021/12/06	0	0.00	11	40.95	41.40	-11	2,593	-0.42%
2021/12/02	12	40.00	0	0.00	40.25	12	2,646	0.45%
2021/11/29	21	40.32	21	39.95	39.90	0	2,644	0.00%
2021/11/26	0	0.00	3	41.20	40.90	-3	2,624	-0.11%
2021/11/25	5	42.30	17	41.99	41.90	-12	2,608	-0.46%
2021/11/24	10	42.20	3	42.50	41.95	7	2,581	0.27%
2021/11/23	0	0.00	3	41.90	41.80	-3	2,568	-0.12%
2021/11/22	0	0.00	2	42.20	42.25	-2	2,566	-0.08%
2021/11/19	8	41.99	0	0.00	41.40	8	2,548	0.31%
2021/11/18	9	41.67	18	41.77	41.35	-9	2,535	-0.35%
2021/11/17	0	0.00	12	41.25	40.65	-12	2,472	-0.49%
2021/11/16	0	0.00	3	41.15	41.15	-3	2,434	-0.12%
2021/11/15	0	0.00	9	41.82	41.85	-9	2,433	-0.37%
2021/11/12	8	41.40	0	0.00	41.30	8	2,409	0.33%
2021/11/11	23	41.78	27	41.16	40.80	-4	2,417	-0.17%
2021/11/09	17	41.34	8	40.98	40.85	9	2,422	0.37%
2021/11/08	13	40.58	0	0.00	40.75	13	2,433	0.53%
2021/11/05	5	40.50	13	40.40	40.40	-8	2,501	-0.32%
2021/11/04	9	41.84	25	41.42	41.05	-16	2,504	-0.64%
2021/11/03	18	41.29	1	41.30	41.30	17	2,493	0.68%
2021/11/02	11	41.25	21	41.61	40.75	-10	2,478	-0.40%
2021/11/01	30	43.31	26	43.87	43.20	4	2,378	0.17%
2021/10/29	5	42.89	18	43.05	42.50	-13	2,209	-0.59%
2021/10/28	61	40.96	53	42.33	44.30	8	2,034	0.39%
2021/10/26	0	0.00	2	39.65	39.95	-2	1,849	-0.11%
2021/10/25	21	40.70	22	40.85	41.05	-1	1,805	-0.06%
2021/10/21	1	38.40	0	0.00	37.90	1	1,724	0.06%
2021/10/20	2	37.95	1	37.95	37.95	1	1,724	0.06%
2021/10/14	0	0.00	1	37.55	37.05	-1	1,798	-0.06%
2021/10/13	1	37.10	0	0.00	37.10	1	1,809	0.06%
2021/10/07	0	0.00	14	38.38	38.95	-14	1,828	-0.77%
2021/10/06	14	38.60	0	0.00	37.75	14	1,851	0.76%
2021/09/30	0	0.00	13	38.42	38.95	-13	1,909	-0.68%
2021/09/29	1	37.10	5	37.18	37.40	-4	1,875	-0.21%
2021/09/28	0	0.00	4	37.60	37.85	-4	1,893	-0.21%
2021/09/24	1	37.35	0	0.00	37.30	1	1,926	0.05%
2021/09/22	3	37.20	0	0.00	37.20	3	2,133	0.14%
2021/09/17	0	0.00	10	38.80	38.75	-10	2,113	-0.47%
2021/09/13	1	38.00	1	38.15	38.15	0	2,045	0.00%
2021/09/10	5	38.25	1	38.20	38.10	4	2,081	0.19%
2021/09/09	3	37.10	0	0.00	37.20	3	2,086	0.14%
2021/09/08	14	37.82	0	0.00	36.85	14	2,092	0.67%
2021/09/07	1	38.80	1	39.00	38.90	0	2,062	0.00%
2021/09/06	2	39.18	10	39.55	39.00	-8	2,083	-0.38%
2021/09/02	3	39.57	0	0.00	39.05	3	2,134	0.14%
2021/09/01	1	39.80	0	0.00	39.95	1	2,137	0.05%
2021/08/25	5	40.28	0	0.00	40.20	5	2,230	0.22%
2021/08/20	3	38.35	0	0.00	38.30	3	2,358	0.13%
2021/08/19	0	0.00	1	38.80	38.60	-1	2,385	-0.04%
2021/08/17	4	39.38	2	38.90	38.70	2	2,442	0.08%
2021/08/16	1	39.80	3	39.88	39.60	-2	2,447	-0.08%
2021/08/13	8	39.26	10	40.00	39.10	-2	2,458	-0.08%
2021/08/12	1	39.95	1	40.40	39.90	0	2,487	0.00%
2021/08/11	136	39.72	12	39.93	39.80	124	2,508	4.94%	大買/鉅額交易
2021/08/10	9	41.66	0	0.00	41.50	9	2,514	0.36%
2021/08/09	2	42.60	0	0.00	42.35	2	2,621	0.08%
2021/08/06	13	42.92	3	43.00	42.85	10	2,716	0.37%
2021/08/05	12	43.18	3	42.92	42.85	9	2,900	0.31%
2021/08/04	2	43.00	2	42.98	43.00	0	3,226	0.00%
2021/08/03	4	42.50	0	0.00	42.45	4	3,432	0.12%
2021/08/02	11	42.91	0	0.00	43.00	11	3,511	0.31%
2021/07/30	0	0.00	160	43.27	42.90	-160	3,725	-4.29%	大賣/鉅額交易
2021/07/29	1	42.95	0	0.00	43.00	1	3,796	0.03%
2021/07/28	6	42.83	0	0.00	42.85	6	3,976	0.15%
2021/07/27	2	43.93	1	44.40	43.65	1	4,514	0.02%
2021/07/26	0	0.00	5	43.95	44.00	-5	4,858	-0.10%
2021/07/22	11	44.36	0	0.00	44.20	11	5,665	0.19%
2021/07/21	17	43.94	0	0.00	43.70	17	6,053	0.28%
2021/07/20	1	44.45	0	0.00	44.35	1	6,129	0.02%
2021/07/19	2	45.00	0	0.00	44.95	2	6,169	0.03%
2021/07/16	1	45.20	0	0.00	45.40	1	6,246	0.02%
2021/07/15	2	45.10	0.5	45.15	45.10	1.5	6,322	0.02%
2021/07/14	3	45.70	0	0.00	45.30	3	6,380	0.05%
2021/07/13	0	0.00	1	45.55	44.95	-1	6,548	-0.02%
2021/07/12	0	0.00	3	45.07	45.00	-3	6,614	-0.05%
2021/07/09	6	44.64	1	44.40	44.65	5	6,681	0.07%
2021/07/08	17	45.57	4	45.33	45.30	13	6,699	0.19%
2021/07/07	0	0.00	1	46.05	46.20	-1	6,695	-0.01%
2021/07/06	0	0.00	1	46.40	46.50	-1	6,703	-0.01%
2021/07/05	0	0.00	1	46.90	46.80	-1	6,838	-0.01%
2021/06/30	2	46.45	0	0.00	46.60	2	6,982	0.03%
2021/06/29	15	47.49	291	48.64	46.95	-276	6,981	-3.95%	大賣/鉅額交易
2021/06/28	5	46.00	0	0.00	46.25	5	6,865	0.07%
2021/06/25	5	46.45	0	0.00	46.45	5	7,048	0.07%
2021/06/24	1	46.45	0	0.00	46.35	1	7,075	0.01%
2021/06/23	2	46.45	0	0.00	46.60	2	7,087	0.03%
2021/06/21	0	0.00	3	46.08	45.15	-3	7,091	-0.04%
2021/06/18	1	46.35	3	46.45	46.25	-2	7,147	-0.03%
2021/06/17	2	45.90	0	0.00	46.30	2	7,169	0.03%
2021/06/16	1	46.00	0	0.00	45.60	1	7,202	0.01%
2021/06/11	0	0.00	16	46.15	46.10	-16	7,259	-0.22%
2021/06/09	6	45.52	0	0.00	45.75	6	7,290	0.08%
2021/06/08	5	45.80	1	45.95	45.90	4	7,324	0.05%
2021/06/07	13	45.25	4	45.61	45.95	9	7,389	0.12%
2021/06/04	12	46.35	6	46.55	46.25	6	7,465	0.08%
2021/06/03	1	46.80	1	47.20	47.10	0	7,645	0.00%
2021/06/02	2	46.80	1	46.70	46.65	1	7,765	0.01%
2021/06/01	13	46.65	1	47.65	47.30	12	7,887	0.15%
2021/05/31	0	0.00	21	46.58	46.10	-21	7,998	-0.26%
2021/05/28	11	45.70	2	45.78	46.20	9	8,104	0.11%
2021/05/27	1	44.85	1	44.80	44.85	0	8,750	0.00%
2021/05/26	13.5	45.08	1	45.20	45.10	12.5	9,360	0.13%
2021/05/25	3	45.55	0	0.00	45.35	3	9,336	0.03%
2021/05/24	1	45.35	2	45.05	45.35	-1	9,303	-0.01%
2021/05/21	2	44.85	15	45.23	44.65	-13	9,294	-0.14%
2021/05/20	12	44.77	5	46.00	44.20	7	9,300	0.08%
2021/05/19	5	45.48	4	45.31	45.55	1	9,265	0.01%
2021/05/18	22	44.79	8	45.17	45.30	14	9,254	0.15%
2021/05/17	809	43.53	8	44.60	43.40	801	9,214	8.69%	大買/鉅額交易
2021/05/14	1,223	48.63	20	48.99	48.20	1,203	9,147	13.15%	大買/鉅額交易
2021/05/13	37	49.49	721	50.39	48.70	-684	9,073	-7.54%	大賣/鉅額交易
2021/05/12	2,922	50.71	960	50.29	50.20	1,962	8,880	22.09%	大買/大賣/鉅額交易
2021/05/11	383	50.16	1,063	52.32	51.00	-680	8,570	-7.93%	大買/大賣/鉅額交易
2021/05/10	33	52.38	296	52.75	52.10	-263	8,381	-3.14%	大賣/鉅額交易
2021/05/07	75	51.92	969	51.48	51.80	-894	8,306	-10.76%	大賣/鉅額交易
2021/05/06	36	49.31	49.1	49.76	49.55	-13.1	8,117	-0.16%
2021/05/05	768	49.17	756	50.60	49.10	12	8,057	0.15%	大買/大賣/
2021/05/04	1,790	50.21	542	54.04	49.45	1,248	7,886	15.82%	大買/大賣/鉅額交易
2021/05/03	1,858	54.35	1,246	54.56	54.30	612	7,340	8.34%	大買/大賣/鉅額交易
2021/04/29	18	54.69	14	55.30	54.20	4	7,002	0.06%
2021/04/28	80	55.34	108	54.91	55.40	-28	6,796	-0.41%	大賣/
2021/04/27	56	53.15	29	55.63	56.70	27	6,320	0.43%
2021/04/26	63	51.88	75	51.15	51.60	-12	5,953	-0.20%
2021/04/23	2	49.45	432	50.86	50.70	-430	5,875	-7.32%	大賣/鉅額交易
2021/04/22	4	49.88	264	51.19	49.50	-260	5,964	-4.36%	大賣/鉅額交易
2021/04/21	10	50.93	334	51.36	50.60	-324	5,941	-5.45%	大賣/鉅額交易
2021/04/20	9	51.36	843	51.37	51.50	-834	5,881	-14.18%	大賣/鉅額交易
2021/04/19	34	51.18	1,014	51.40	51.10	-980	5,832	-16.80%	大賣/鉅額交易
2021/04/16	54.1	49.94	926	50.41	49.85	-872	5,667	-15.39%	大賣/鉅額交易
2021/04/15	12	50.06	23	50.01	49.55	-11	5,648	-0.19%
2021/04/14	558	47.84	58.1	48.51	47.75	500	5,601	8.92%	大買/鉅額交易
2021/04/13	8	49.66	3	49.88	48.65	5	5,604	0.09%
2021/04/12	3	49.50	5	49.52	49.35	-2	5,568	-0.04%
2021/04/09	8	50.13	404	50.60	49.50	-396	5,567	-7.11%	大賣/鉅額交易
2021/04/08	501	52.24	1	52.30	52.20	500	5,458	9.16%	大買/鉅額交易
2021/04/07	422	51.23	4	51.30	51.50	418	5,365	7.79%	大買/鉅額交易
2021/04/06	200	50.74	0	0.00	50.80	200	5,325	3.76%	大買/鉅額交易
2021/04/01	406	50.39	10	50.47	50.40	396	5,304	7.47%	大買/鉅額交易
2021/03/31	349	50.28	0	0.00	50.20	349	5,278	6.61%	大買/鉅額交易
2021/03/30	841	50.62	18	51.14	50.90	823	5,252	15.67%	大買/鉅額交易
2021/03/29	399	50.12	0	50.10	50.30	399	5,092	7.83%	大買/鉅額交易
2021/03/26	154	49.76	1	49.90	49.70	153	5,076	3.01%	大買/鉅額交易
2021/03/25	130	49.92	1	49.90	50.10	129	5,086	2.54%	大買/鉅額交易
2021/03/24	105	49.59	3	49.58	49.95	102	5,116	1.99%	大買/鉅額交易
2021/03/23	7	51.20	12	50.48	49.70	-5	5,191	-0.10%
2021/03/22	16	50.16	6.1	50.25	50.50	9.9	5,131	0.19%
2021/03/19	2	50.09	2	49.80	49.55	0	5,117	0.00%
2021/03/16	0	0.00	2	49.40	49.30	-2	5,242	-0.04%
2021/03/15	11	49.88	5	49.80	49.60	6	5,225	0.11%
2021/03/12	1	50.50	3	50.57	50.30	-2	5,247	-0.04%
2021/03/11	5	50.50	18	50.04	50.70	-13	5,268	-0.25%
2021/03/10	21	50.41	0	0.00	50.30	21	5,244	0.40%
2021/03/09	29	51.22	41	51.05	51.30	-12	5,193	-0.23%
2021/03/08	3	50.43	22	50.50	49.85	-19	5,083	-0.37%
2021/03/05	5	50.15	2	49.78	49.15	3	5,033	0.06%
2021/03/04	4	49.36	4	49.40	50.20	0	4,909	0.00%
2021/03/03	5	49.13	34	48.71	49.10	-29	4,795	-0.60%
2021/03/02	119	49.22	733.1	50.20	48.10	-614.1	4,671	-13.15%	大買/大賣/鉅額交易
2021/02/26	66	48.64	3,079	49.40	50.20	-3,013	4,017	-74.99%	大賣/鉅額交易
2021/02/25	71	45.48	4	45.56	45.65	67	3,412	1.96%
2021/02/24	201	45.19	3	45.00	45.10	198	3,427	5.78%	大買/鉅額交易
2021/02/23	95	45.74	1	45.80	45.80	94	3,434	2.74%
2021/02/22	15	45.40	15.5	45.67	45.80	-0.5	3,448	-0.01%
2021/02/19	95	44.27	5	44.10	44.65	90	3,433	2.62%
2021/02/18	49	44.11	4	44.41	44.55	45	3,467	1.30%
2021/02/17	300	43.71	13	43.73	43.60	287	3,462	8.29%	大買/鉅額交易
2021/02/05	0	0.00	2	43.43	43.70	-2	3,442	-0.06%
2021/02/04	366	42.35	0	0.00	41.90	366	3,449	10.61%	大買/鉅額交易
2021/02/02	0	0.00	2	42.00	42.65	-2	3,526	-0.06%
2021/02/01	220	41.77	1	42.75	41.65	219	3,650	6.00%	大買/鉅額交易
2021/01/29	502	42.69	4	42.20	42.60	498	3,822	13.03%	大買/鉅額交易
2021/01/28	2	43.15	1	43.35	42.80	1	3,810	0.03%
2021/01/27	2	44.05	12	43.84	43.80	-10	3,789	-0.26%
2021/01/26	27	43.43	1	43.20	43.15	26	3,780	0.69%
2021/01/22	171	43.04	0	0.00	43.15	171	3,775	4.53%	大買/鉅額交易
2021/01/21	2	43.00	0	0.00	42.60	2	3,768	0.05%
2021/01/20	52	44.60	1	43.70	43.45	51	3,747	1.36%
2021/01/19	20	45.92	22	46.09	45.50	-2	3,658	-0.05%
2021/01/18	5	45.80	0	0.00	46.20	5	3,642	0.14%
2021/01/15	51	45.80	30	46.47	45.65	21	3,672	0.57%
2021/01/14	22	45.67	0	0.00	46.15	22	3,537	0.62%
2021/01/13	1	45.05	2	45.03	44.65	-1	3,498	-0.03%
2021/01/12	2	44.45	1	44.30	44.15	1	3,495	0.03%
2021/01/11	0	0.00	41	44.60	45.25	-41	3,491	-1.17%
2021/01/08	12	44.25	0	0.00	44.30	12	3,529	0.34%
2021/01/06	1	45.65	3	46.35	45.55	-2	3,535	-0.06%
2021/01/05	1	47.00	30	46.71	46.75	-29	3,511	-0.83%
2020/12/31	3	46.80	15	46.80	46.30	-12	3,479	-0.34%
2020/12/29	0	0.00	28	46.39	46.10	-28	3,439	-0.81%
2020/12/28	1	46.90	0	0.00	46.60	1	3,419	0.03%
2020/12/25	1	46.40	4	46.40	46.45	-3	3,405	-0.09%
2020/12/24	0	0.00	30	45.70	45.65	-30	3,385	-0.89%
2020/12/23	13	45.11	11	45.10	45.00	2	3,362	0.06%
2020/12/22	31	46.31	0	0.00	45.60	31	3,377	0.92%
2020/12/21	62	46.54	1	46.50	46.60	61	3,399	1.79%
2020/12/18	0	0.00	14	46.47	46.50	-14	3,378	-0.41%
2020/12/17	5	45.95	11	45.47	45.85	-6	3,335	-0.18%
2020/12/16	0	0.00	15	44.42	44.35	-15	3,283	-0.46%
2020/12/15	6	43.92	3	44.40	43.90	3	3,294	0.09%
2020/12/14	1	44.70	1	44.60	44.70	0	3,329	0.00%
2020/12/11	14	45.16	60	44.10	44.20	-46	3,371	-1.36%
2020/12/10	3	47.15	0	0.00	46.55	3	3,273	0.09%
2020/12/09	1	47.65	0	0.00	47.95	1	3,236	0.03%
2020/12/08	1	48.45	1	48.40	47.65	0	3,227	0.00%
2020/12/07	32	48.19	5	48.01	48.10	27	3,192	0.85%
2020/12/04	2	47.53	2	47.70	47.50	0	3,174	0.00%
2020/12/03	14.2	47.39	4	47.46	47.30	10.2	3,190	0.32%
2020/12/02	4	48.20	9	48.17	48.00	-5	3,185	-0.16%
2020/12/01	8	47.53	5.1	47.09	47.45	2.9	3,154	0.09%
2020/11/30	5	46.49	2	46.40	46.80	3	3,153	0.10%
2020/11/27	5	46.88	1	46.80	46.70	4	3,468	0.12%
2020/11/26	1	46.00	4	46.34	46.45	-3	3,661	-0.08%
2020/11/25	6	46.43	0	0.00	46.10	6	3,683	0.16%
2020/11/24	5	46.00	0	0.00	45.90	5	3,694	0.14%
2020/11/23	3	46.28	0	0.00	46.30	3	3,682	0.08%
2020/11/20	2	46.08	0	0.00	46.20	2	3,695	0.05%
2020/11/18	15	46.18	0	0.00	46.00	15	3,700	0.41%
2020/11/17	14	45.85	6	45.75	45.75	8	3,721	0.21%
2020/11/16	13	46.22	2	46.30	46.30	11	3,831	0.29%
2020/11/13	13	45.78	0	0.00	45.75	13	3,907	0.33%
2020/11/12	306	45.60	1	45.65	45.55	305	3,977	7.67%	大買/鉅額交易
2020/11/11	338	46.46	4.1	46.50	46.55	333.9	3,953	8.44%	大買/鉅額交易
2020/11/10	19	46.73	3	46.55	46.10	16	4,035	0.40%
2020/11/09	529	46.97	5	47.00	46.35	524	4,039	12.97%	大買/鉅額交易
2020/11/06	565	48.61	46	48.72	48.20	519	3,974	13.06%	大買/鉅額交易
2020/11/05	13	50.50	2	51.00	50.90	11	3,849	0.29%
2020/11/04	2	50.00	0	0.00	49.95	2	3,935	0.05%
2020/11/03	0	0.00	8	50.49	50.20	-8	4,172	-0.19%
2020/11/02	14	49.04	1	50.40	49.05	13	4,324	0.30%
2020/10/30	0	0.00	1	50.40	50.40	-1	4,539	-0.02%
2020/10/29	71	49.36	7	49.06	50.20	64	5,013	1.28%
2020/10/28	5	49.68	0	0.00	49.60	5	5,864	0.09%
2020/10/26	3.3	51.23	20	51.50	51.30	-16.7	6,158	-0.27%
2020/10/23	27	53.37	4	53.00	52.30	23	6,175	0.37%
2020/10/22	0	0.00	18	51.76	52.10	-18	6,157	-0.29%
2020/10/21	10	51.50	0	0.00	51.40	10	6,167	0.16%
2020/10/20	0	0.00	1	51.30	51.60	-1	6,186	-0.02%
2020/10/19	1	52.00	0	0.00	51.90	1	6,246	0.02%
2020/10/16	5	51.88	17	52.20	51.10	-12	6,416	-0.19%
2020/10/15	4	52.50	357	52.49	52.50	-353	6,494	-5.43%	大賣/鉅額交易
2020/10/14	0	0.00	2	50.70	50.50	-2	6,415	-0.03%
2020/10/13	11	50.47	10	50.50	50.50	1	6,414	0.02%
2020/10/12	5	48.95	0	0.00	49.00	5	6,383	0.08%
2020/10/08	0	0.00	1	50.10	49.85	-1	6,384	-0.02%
2020/10/07	0	0.00	200	50.05	49.80	-200	6,400	-3.12%	大賣/鉅額交易
2020/10/06	5	50.10	0	0.00	50.00	5	6,421	0.08%
2020/09/29	5	48.70	3	48.88	48.70	2	6,522	0.03%
2020/09/28	0	0.00	2	48.60	48.70	-2	6,576	-0.03%
2020/09/25	207	47.68	4	47.84	47.65	203	6,644	3.06%	大買/鉅額交易
2020/09/24	314	49.47	7	49.41	49.05	307	6,633	4.63%	大買/鉅額交易
2020/09/22	8	50.98	13	51.19	51.00	-5	6,726	-0.07%
2020/09/21	3	52.30	11	52.75	51.90	-8	6,730	-0.12%
2020/09/18	0	0.00	1	52.30	53.00	-1	6,713	-0.01%
2020/09/17	6	52.32	352	52.65	52.30	-346	6,733	-5.14%	大賣/鉅額交易
2020/09/16	55	52.11	7	52.24	51.80	48	6,734	0.71%
2020/09/15	3.6	52.24	3	52.07	52.80	0.6	6,707	0.01%
2020/09/14	3	50.47	1	50.40	50.40	2	6,698	0.03%
2020/09/11	7	49.81	1	49.85	49.70	6	6,744	0.09%
2020/09/10	7	50.43	2	50.60	50.00	5	6,757	0.07%
2020/09/09	1	50.40	1	51.20	50.60	0	6,774	0.00%
2020/09/08	362	50.05	10	50.00	50.00	352	6,791	5.18%	大買/鉅額交易
2020/09/07	13	51.21	3	51.10	51.00	10	6,866	0.15%
2020/09/04	21	52.39	23	52.52	52.60	-2	7,056	-0.03%
2020/09/03	1	53.40	14	53.53	53.30	-13	7,034	-0.18%
2020/09/02	155	54.47	96	54.84	53.60	59	6,995	0.84%	大買/
2020/09/01	111	53.57	916	53.81	54.10	-805	6,747	-11.93%	大買/大賣/鉅額交易
2020/08/28	0	0.00	1	50.20	50.30	-1	6,630	-0.02%
2020/08/27	12	49.93	2	50.00	49.90	10	6,667	0.15%
2020/08/26	2	50.00	0	0.00	50.10	2	6,812	0.03%
2020/08/25	1	50.80	3	50.77	50.90	-2	6,813	-0.03%
2020/08/24	5	51.00	1	50.40	50.40	4	6,799	0.06%
2020/08/21	1	51.20	0	0.00	51.00	1	6,832	0.01%
2020/08/20	804	49.83	8	49.57	50.00	796	6,892	11.55%	大買/鉅額交易
2020/08/19	3	54.07	20	53.57	53.20	-17	6,765	-0.25%
2020/08/18	7	54.04	0	0.00	53.70	7	6,689	0.10%
2020/08/14	10	53.00	0	0.00	53.90	10	6,688	0.15%
2020/08/12	15	53.62	3	53.87	53.30	12	6,543	0.18%
2020/08/11	14	54.34	12	55.05	55.30	2	6,474	0.03%
2020/08/10	1	55.40	7	55.33	54.70	-6	6,424	-0.09%
2020/08/07	26	55.78	21	55.97	55.10	5	6,362	0.08%
2020/08/06	2	57.25	10	57.33	58.40	-8	6,139	-0.13%
2020/08/05	15	57.42	26	57.18	58.00	-11	6,004	-0.18%
2020/08/04	66	57.31	89	57.78	57.50	-23	5,790	-0.40%
2020/08/03	78	54.30	493	54.50	56.20	-415	5,322	-7.80%	大賣/鉅額交易
2020/07/31	11	50.90	15	51.65	51.90	-4	4,519	-0.09%
2020/07/30	9	47.06	10	47.28	47.20	-1	4,277	-0.02%
2020/07/29	2	46.15	2	46.15	46.25	0	4,222	0.00%
2020/07/28	1	45.20	4	45.16	44.50	-3	4,215	-0.07%
2020/07/27	0	0.00	5	45.20	45.15	-5	4,237	-0.12%
2020/07/24	4	46.68	2	46.40	46.05	2	4,246	0.05%
2020/07/23	12	47.93	2	48.00	47.15	10	4,253	0.24%
2020/07/22	43	47.95	42	48.02	47.80	1	4,254	0.02%
2020/07/21	3	46.23	4	47.46	47.70	-1	4,074	-0.02%
2020/07/17	0	0.00	1	45.20	44.40	-1	3,981	-0.03%
2020/07/15	2	45.10	4	45.36	44.80	-2	4,078	-0.05%
2020/07/14	1	45.00	1	45.25	45.00	0	4,213	0.00%
2020/07/13	5	46.00	0	0.00	45.90	5	4,265	0.12%
2020/07/10	2	45.00	0	0.00	44.85	2	4,348	0.05%
2020/07/09	0	0.00	2.2	46.95	46.60	-2.2	4,459	-0.05%
2020/07/08	3	46.92	0	0.00	46.85	3	4,491	0.07%
2020/07/07	13	46.95	11	46.96	46.80	2	4,490	0.04%
2020/07/06	15	48.08	16	47.94	47.75	-1	4,560	-0.02%
2020/07/03	2	46.90	1	46.95	46.90	1	4,534	0.02%
2020/07/02	2	46.98	0	0.00	47.35	2	4,543	0.04%
2020/07/01	1	47.80	2	47.53	47.30	-1	4,521	-0.02%
2020/06/29	11	46.33	0	0.00	46.05	11	4,461	0.25%
2020/06/24	1	46.50	300	47.00	46.80	-299	4,460	-6.70%	大賣/鉅額交易
2020/06/23	4	46.05	2	46.55	45.90	2	4,455	0.04%
2020/06/22	8	46.24	6	46.49	46.60	2	4,438	0.05%
2020/06/19	1	45.35	2	45.80	46.00	-1	4,461	-0.02%
2020/06/18	2	45.05	17	45.15	45.10	-15	4,426	-0.34%
2020/06/17	1	45.50	0	0.00	45.05	1	4,391	0.02%
2020/06/15	1	45.00	1	46.00	45.00	0	4,478	0.00%
2020/06/12	1	45.80	10	45.21	46.50	-9	4,474	-0.20%
2020/06/11	6	47.48	316	46.32	46.30	-310	4,393	-7.06%	大賣/鉅額交易
2020/06/10	0	0.00	1	45.40	45.30	-1	4,204	-0.02%
2020/06/09	6	45.15	1	45.15	44.85	5	4,267	0.12%
2020/06/08	30	45.94	31	46.01	45.30	-1	4,328	-0.02%
2020/06/05	3	45.73	10	45.18	45.85	-7	4,260	-0.16%
2020/06/04	8	44.05	13	44.19	44.20	-5	4,175	-0.12%
2020/06/03	6	44.48	25	44.70	44.65	-19	4,185	-0.45%
2020/06/02	13	44.74	1,299	45.08	45.00	-1,286	4,107	-31.31%	大賣/鉅額交易
2020/06/01	26	43.20	5	43.36	43.45	21	3,947	0.53%
2020/05/28	7	43.09	8	43.11	42.15	-1	3,943	-0.03%
2020/05/27	7	43.01	17	42.90	42.80	-10	3,904	-0.26%
2020/05/26	0	0.00	10	41.90	42.55	-10	3,843	-0.26%
2020/05/25	11	42.24	0	0.00	42.25	11	3,839	0.29%
2020/05/22	6	41.53	1	41.65	41.60	5	3,868	0.13%
2020/05/21	2	43.20	1	42.00	41.80	1	3,876	0.03%
2020/05/20	1	41.50	11	41.33	41.20	-10	3,805	-0.26%
2020/05/19	1	40.30	1	40.95	41.45	0	3,818	0.00%
2020/05/15	2	40.20	2	40.80	40.00	0	3,860	0.00%
2020/05/14	2	41.25	5	41.40	40.60	-3	3,874	-0.08%
2020/05/13	1	42.45	0	0.00	42.40	1	3,844	0.03%
2020/05/12	0	0.00	1	42.25	42.75	-1	3,841	-0.03%
2020/05/08	2	42.00	0	0.00	41.85	2	3,837	0.05%
2020/05/07	3	41.88	4	42.15	41.85	-1	3,836	-0.03%
2020/05/06	2	41.25	4	41.13	41.00	-2	3,807	-0.05%
2020/05/05	0	0.00	11	41.13	41.15	-11	3,824	-0.29%
2020/05/04	2	41.13	1	41.05	40.90	1	3,857	0.03%
2020/04/30	2	42.35	2	42.53	42.05	0	3,858	0.00%
2020/04/29	0	0.00	2	42.83	42.50	-2	3,850	-0.05%
2020/04/28	1.2	42.71	3	42.57	42.45	-1.8	3,845	-0.05%
2020/04/27	2	42.58	619	42.39	42.75	-617	3,893	-15.85%	大賣/鉅額交易
2020/04/24	1	41.15	1	41.30	41.30	0	3,820	0.00%
2020/04/22	0	0.00	1	40.75	41.25	-1	3,804	-0.03%
2020/04/21	2	40.43	1	41.35	39.80	1	3,766	0.03%
2020/04/20	4	41.84	1	41.90	42.20	3	3,695	0.08%
2020/04/17	26	43.02	1,069	42.62	41.60	-1,043	3,670	-28.42%	大賣/鉅額交易
2020/04/16	2	40.85	2	42.35	42.35	0	3,527	0.00%
2020/04/15	10	41.04	5	41.60	41.00	5	3,469	0.14%
2020/04/14	5	40.95	1,167	41.08	41.50	-1,162	3,430	-33.88%	大賣/鉅額交易
2020/04/10	0	0.00	1	38.60	38.55	-1	3,252	-0.03%
2020/04/09	19	39.62	22	39.21	38.55	-3	3,263	-0.09%
2020/04/07	0	0.00	1	36.30	36.50	-1	3,124	-0.03%
2020/03/30	2	34.40	2	34.58	35.00	0	3,082	0.00%
2020/03/27	4	35.30	2	36.03	34.80	2	3,074	0.07%
2020/03/26	8	35.00	83	35.57	35.65	-75	3,032	-2.47%
2020/03/25	0	0.00	254	35.41	35.45	-254	2,985	-8.51%	大賣/鉅額交易
2020/03/24	0	0.00	155	34.03	34.00	-155	2,911	-5.32%	大賣/鉅額交易
2020/03/23	1	32.00	5	33.20	32.65	-4	2,919	-0.14%
2020/03/20	4	33.78	43	33.99	34.00	-39	2,908	-1.34%
2020/03/19	511	31.83	15	33.42	31.70	496	2,868	17.29%	大買/鉅額交易
2020/03/18	1	36.30	0	0.00	35.20	1	2,785	0.04%
2020/03/17	39	35.54	31	35.85	36.00	8	2,738	0.29%
2020/03/16	0	0.00	1	38.80	37.00	-1	2,702	-0.04%
2020/03/13	1,140	38.49	7	38.76	39.05	1,133	2,719	41.67%	大買/鉅額交易
2020/03/12	1,672	42.40	22	42.60	42.10	1,650	2,630	62.72%	大買/鉅額交易
2020/03/11	286	44.96	1	45.40	45.00	285	2,538	11.23%	大買/鉅額交易
2020/03/10	726	44.36	3	44.30	44.80	723	2,521	28.68%	大買/鉅額交易
2020/03/09	280	44.45	0	0.00	44.55	280	2,495	11.22%	大買/鉅額交易
2020/03/06	2	45.68	2	46.10	45.65	0	2,446	0.00%
2020/03/05	1	46.70	11	46.60	46.60	-10	2,455	-0.41%
2020/03/04	1	46.00	1	46.70	46.00	0	2,458	0.00%
2020/03/03	10	46.00	1	46.85	46.85	9	2,464	0.37%
2020/03/02	4	44.70	3	44.85	45.20	1	2,432	0.04%
2020/02/27	26	45.31	0	0.00	44.85	26	2,427	1.07%
2020/02/26	3	47.12	0	0.00	46.40	3	2,382	0.13%
2020/02/25	2	47.15	2	46.15	46.90	0	2,365	0.00%
2020/02/24	1	46.30	0	0.00	46.15	1	2,352	0.04%
2020/02/21	0	0.00	15	47.75	47.65	-15	2,345	-0.64%
2020/02/19	0	0.00	595	48.92	48.20	-595	2,331	-25.52%	大賣/鉅額交易
2020/02/14	2	47.60	0	0.00	47.45	2	2,350	0.09%
2020/02/13	1	47.65	0	0.00	47.00	1	2,483	0.04%
2020/02/10	0	0.00	1	44.50	45.05	-1	3,051	-0.03%
2020/02/07	0	0.00	25	45.35	45.30	-25	3,249	-0.77%
2020/02/06	2	46.73	0	0.00	46.75	2	3,275	0.06%
2020/02/05	2	46.95	2	46.58	46.10	0	3,350	0.00%
2020/02/03	2	44.93	4	44.89	45.20	-2	3,480	-0.06%
2020/01/31	12	48.47	10	47.80	47.50	2	3,623	0.06%
2020/01/30	1,214	48.11	5	48.30	48.00	1,209	4,256	28.40%	大買/鉅額交易
2020/01/15	1	53.90	0	0.00	53.40	1	4,389	0.02%
2020/01/10	0	0.00	2	53.10	53.10	-2	4,678	-0.04%
2020/01/07	1	55.00	0	0.00	54.70	1	5,663	0.02%
2019/12/30	1	57.70	1	57.40	56.70	0	5,737	0.00%
2019/12/27	0	0.00	0.3	57.20	57.10	-0.3	5,690	-0.01%
2019/12/24	0	0.00	0.6	55.70	55.70	-0.6	5,699	-0.01%
2019/12/20	0	0.00	2	56.40	56.20	-2	5,724	-0.03%
2019/12/18	5	58.00	0	0.00	56.90	5	5,766	0.09%
2019/12/16	1	56.40	1	56.80	56.90	0	5,898	0.00%
2019/12/12	1	56.80	7	56.97	57.00	-6	5,935	-0.10%
2019/12/11	1	57.20	62	57.24	57.10	-61	5,931	-1.03%
2019/12/10	1	56.70	1	57.00	57.60	0	5,945	0.00%
2019/12/09	3	56.03	0	0.00	55.90	3	5,894	0.05%
2019/12/06	3	55.73	0	0.00	55.60	3	5,930	0.05%
2019/11/28	3	56.13	0	0.00	56.10	3	6,059	0.05%
2019/11/25	0	0.00	1	55.90	55.70	-1	6,379	-0.02%
2019/11/21	0	0.00	4	55.53	55.80	-4	6,645	-0.06%
2019/11/20	4	55.20	1	55.40	55.10	3	6,689	0.04%
2019/11/19	4	56.25	10	56.40	56.30	-6	6,725	-0.09%
2019/11/18	1	56.10	0	0.00	56.10	1	6,827	0.01%
2019/11/15	10	56.00	0	0.00	56.00	10	6,878	0.15%
2019/11/14	177	55.52	3	55.20	55.00	174	6,901	2.52%	大買/鉅額交易
2019/11/13	102	56.27	1	56.40	56.10	101	6,916	1.46%	大買/鉅額交易
2019/11/12	34	57.25	1	55.80	57.00	33	6,993	0.47%
2019/11/11	166	57.48	1	59.70	55.80	165	7,019	2.35%	大買/鉅額交易
2019/11/08	41	61.22	0	0.00	60.10	41	6,897	0.59%
2019/11/07	3	63.13	7	64.40	62.80	-4	6,827	-0.06%
2019/11/06	13	67.35	8	67.24	66.30	5	6,655	0.08%
2019/11/05	0	0.00	6	67.50	67.20	-6	6,493	-0.09%
2019/11/04	20	68.35	16	67.81	67.70	4	6,517	0.06%
2019/11/01	2	66.70	3	67.23	67.60	-1	6,488	-0.02%
2019/10/30	7	67.04	44	66.90	67.20	-37	6,403	-0.58%
2019/10/29	21	66.90	63	67.35	67.70	-42	6,323	-0.66%
2019/10/28	7	63.50	3	63.93	63.80	4	5,741	0.07%
2019/10/25	1	62.50	5	62.68	62.50	-4	5,747	-0.07%
2019/10/23	2	62.30	2	62.75	62.40	0	5,862	0.00%
2019/10/22	3	64.30	7	63.59	63.00	-4	5,810	-0.07%
2019/10/21	2	62.80	2	62.40	62.80	0	5,646	0.00%
2019/10/18	0	0.00	4	62.03	62.10	-4	5,594	-0.07%
2019/10/17	2	62.25	3	61.97	62.10	-1	5,546	-0.02%
2019/10/16	57	64.31	7	61.00	61.40	50	5,476	0.91%
2019/10/15	10	60.84	179	61.85	64.20	-169	5,053	-3.34%	大賣/鉅額交易
2019/10/14	3	58.37	0	0.00	58.40	3	4,701	0.06%
2019/10/08	0	0.00	1	58.30	57.80	-1	4,685	-0.02%
2019/10/04	3	57.23	3	57.87	56.80	0	4,681	0.00%
2019/10/02	0	0.00	1	57.00	57.10	-1	4,791	-0.02%
2019/10/01	0	0.00	4	56.70	56.60	-4	4,833	-0.08%
2019/09/27	5	56.08	0	0.00	55.90	5	5,072	0.10%
2019/09/26	1	58.20	5	57.70	57.10	-4	5,106	-0.08%
2019/09/20	22	59.21	2	59.20	57.80	20	5,158	0.39%
2019/09/19	0	0.00	1	58.00	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	1	58.10	57.20	-1	5,058	-0.02%
2019/09/12	7	58.14	6	57.88	57.80	1	5,051	0.02%
2019/09/11	1	57.10	0	0.00	57.00	1	5,020	0.02%
2019/09/09	5	58.26	4	58.00	57.80	1	5,071	0.02%
2019/09/06	1	56.90	0	0.00	56.90	1	5,046	0.02%
2019/09/05	1	57.30	0	0.00	56.80	1	5,029	0.02%
2019/09/04	3	57.53	0	0.00	57.40	3	5,006	0.06%
2019/09/02	0	0.00	1	56.80	57.10	-1	5,012	-0.02%
2019/08/30	2	57.10	17	57.12	56.80	-15	5,006	-0.30%
2019/08/29	10	58.28	1	58.30	58.00	9	4,901	0.18%
2019/08/28	1	59.40	0	0.00	59.20	1	4,787	0.02%
2019/08/27	7	59.33	363	58.85	59.50	-356	4,670	-7.62%	大賣/鉅額交易
2019/08/26	1	56.70	3	57.00	56.80	-2	4,483	-0.04%
2019/08/23	0	0.00	212	57.89	57.90	-212	4,476	-4.74%	大賣/鉅額交易
2019/08/22	0	0.00	89	58.31	57.20	-89	4,483	-1.98%
2019/08/21	3	57.27	214	57.31	57.50	-211	4,433	-4.76%	大賣/鉅額交易
2019/08/20	0	0.00	2	56.20	55.80	-2	4,345	-0.05%
2019/08/19	0	0.00	833	56.55	56.90	-833	4,309	-19.33%	大賣/鉅額交易
2019/08/16	2	56.20	545	56.69	56.10	-543	4,274	-12.70%	大賣/鉅額交易
2019/08/15	0	0.00	2	55.70	56.30	-2	4,212	-0.05%
2019/08/14	5	56.12	44	56.75	55.20	-39	4,113	-0.95%
2019/08/13	10	55.20	90	56.00	55.90	-80	3,973	-2.01%
2019/08/12	1	55.10	7	55.06	55.30	-6	3,906	-0.15%
2019/08/08	0	0.00	7	53.23	53.40	-7	3,809	-0.18%
2019/08/07	2	51.90	0	0.00	52.20	2	3,784	0.05%
2019/08/06	0	0.00	16	51.13	52.20	-16	3,783	-0.42%
2019/08/05	43	51.17	20	51.70	50.00	23	3,728	0.62%
2019/08/02	1	53.30	0	0.00	52.30	1	3,701	0.03%
2019/07/31	3	55.33	3	55.43	55.60	0	3,662	0.00%
2019/07/30	0	0.00	3	54.47	54.20	-3	3,576	-0.08%
2019/07/29	5	55.18	30	55.60	54.10	-25	3,565	-0.70%
2019/07/26	3	54.23	3	54.70	55.00	0	3,490	0.00%
2019/07/25	2	53.70	21	53.53	53.80	-19	3,391	-0.56%
2019/07/24	2	52.60	12	52.58	52.60	-10	3,365	-0.30%
2019/07/23	2	52.40	2	53.00	52.40	0	3,432	0.00%
2019/07/22	0	0.00	3	52.50	52.20	-3	3,480	-0.09%
2019/07/19	3	52.20	0	0.00	52.20	3	3,482	0.09%
2019/07/18	1	52.20	1	52.60	52.10	0	3,514	0.00%
2019/07/17	33	53.35	3	54.17	53.30	30	3,537	0.85%
2019/07/16	31	53.50	39	53.03	53.30	-8	3,436	-0.23%
2019/07/15	9	52.66	0	0.00	52.70	9	3,432	0.26%
2019/07/11	1	53.40	2	53.10	52.70	-1	3,582	-0.03%
2019/07/10	1	53.10	6	53.02	52.70	-5	3,623	-0.14%
2019/07/08	5	53.92	510	53.25	53.00	-505	4,095	-12.33%	大賣/鉅額交易
2019/07/05	37	52.61	32	51.94	53.00	5	4,034	0.12%
2019/07/04	18	52.92	2,070	52.61	52.40	-2,052	4,054	-50.61%	大賣/鉅額交易
2019/07/03	18	51.08	1	51.00	51.10	17	3,897	0.44%
2019/07/02	1	52.20	416	52.15	51.90	-415	3,988	-10.40%	大賣/鉅額交易
2019/07/01	0	0.00	21	50.57	50.70	-21	3,962	-0.53%
2019/06/27	20	50.00	5	50.20	50.00	15	4,130	0.36%
2019/06/26	10	49.81	1	49.90	49.70	9	4,161	0.22%
2019/06/25	1	50.40	6	50.92	50.00	-5	4,187	-0.12%
2019/06/24	31	49.87	5	49.65	49.80	26	4,178	0.62%
2019/06/21	14	49.97	0	0.00	49.35	14	4,231	0.33%
2019/06/20	0	0.00	13	50.95	51.00	-13	4,253	-0.31%
2019/06/19	0	0.00	10	50.45	50.30	-10	4,375	-0.23%
2019/06/17	11	50.16	1	52.00	50.10	10	4,685	0.21%
2019/06/14	2	50.10	3	50.38	50.70	-1	5,180	-0.02%
2019/06/12	1	49.20	20	49.25	49.20	-19	5,318	-0.36%
2019/06/11	0	0.00	5	49.60	49.60	-5	5,363	-0.09%
2019/06/10	0	0.00	3	48.95	48.70	-3	5,361	-0.06%
2019/06/06	410	48.00	0	0.00	48.00	410	5,424	7.56%	大買/鉅額交易
2019/06/05	5	50.00	0	0.00	49.00	5	5,527	0.09%
2019/05/31	15	50.50	15	50.20	50.20	0	5,830	0.00%
2019/05/30	10	50.08	1	50.90	49.75	9	5,885	0.15%
2019/05/29	4	48.59	5	49.73	50.40	-1	5,846	-0.02%
2019/05/28	500	49.30	0	0.00	49.00	500	5,787	8.64%	大買/鉅額交易
2019/05/27	231	48.11	11	48.29	49.20	220	5,793	3.80%	大買/鉅額交易
2019/05/24	10	47.70	2	49.15	47.70	8	5,805	0.14%
2019/05/23	380	48.80	0	0.00	49.00	380	5,822	6.53%	大買/鉅額交易
2019/05/22	1	49.90	0	0.00	49.80	1	6,129	0.02%
2019/05/21	75	48.53	11	48.95	49.60	64	6,289	1.02%
2019/05/20	13	48.80	0	0.00	48.75	13	6,404	0.20%
2019/05/17	743	49.71	11	50.96	50.00	732	6,443	11.36%	大買/鉅額交易
2019/05/16	10	50.49	0	0.00	50.20	10	6,457	0.15%
2019/05/15	5	51.86	0	0.00	51.50	5	6,640	0.08%
2019/05/14	26	50.00	6	50.75	51.80	20	6,759	0.30%
2019/05/13	16	51.88	4	51.65	51.00	12	6,863	0.17%
2019/05/10	25	52.44	5	52.90	52.90	20	6,886	0.29%
2019/05/09	1	54.20	10	55.80	53.60	-9	6,898	-0.13%
2019/05/08	12	55.00	0	0.00	55.00	12	6,883	0.17%
2019/05/06	0	0.00	1	56.40	55.90	-1	6,964	-0.01%
2019/05/03	1	58.30	2	57.90	58.20	-1	6,923	-0.01%
2019/05/02	0	0.00	3	57.63	57.60	-3	6,905	-0.04%
2019/04/30	0	0.00	2	56.85	57.00	-2	6,883	-0.03%
2019/04/29	1,001	55.87	0	0.00	55.40	1,001	6,868	14.57%	大買/鉅額交易
2019/04/26	314	57.38	0	0.00	57.10	314	6,828	4.60%	大買/鉅額交易
2019/04/25	8	58.60	0	0.00	58.60	8	6,898	0.12%
2019/04/23	365	59.41	16	59.45	59.90	349	6,911	5.05%	大買/鉅額交易
2019/04/22	10	58.80	10	59.60	58.80	0	6,873	0.00%
2019/04/19	10	58.70	1	58.70	58.50	9	6,956	0.13%
2019/04/18	7	59.37	7	59.47	58.10	0	6,932	0.00%
2019/04/17	6	60.75	1	59.70	59.60	5	6,917	0.07%
2019/04/16	0	0.00	20	60.63	60.60	-20	6,899	-0.29%
2019/04/15	7	61.43	529	63.82	61.10	-522	6,995	-7.46%	大賣/鉅額交易
2019/04/12	1,895	58.98	0	0.00	59.60	1,895	6,710	28.24%	大買/鉅額交易
2019/04/11	7	59.44	7	58.73	58.00	0	6,682	0.00%
2019/04/10	0	0.00	13	59.78	59.40	-13	6,618	-0.20%
2019/04/09	1	61.20	2	60.70	60.30	-1	6,559	-0.02%
2019/04/08	4	62.38	10	61.73	61.70	-6	6,502	-0.09%
2019/04/03	30	60.13	2	60.45	60.00	28	6,381	0.44%
2019/04/02	7	60.10	4	60.20	59.60	3	6,346	0.05%
2019/04/01	2	59.70	1	59.40	59.40	1	6,285	0.02%
2019/03/29	3	58.30	9	58.16	58.20	-6	6,159	-0.10%
2019/03/28	0	0.00	1	58.10	58.10	-1	6,165	-0.02%
2019/03/27	4	57.23	3	58.10	58.10	1	6,192	0.02%
2019/03/26	3	57.90	2	58.15	57.60	1	6,158	0.02%
2019/03/25	9	57.48	1	57.70	57.50	8	6,139	0.13%
2019/03/22	2	59.70	3	60.90	59.10	-1	6,089	-0.02%
2019/03/21	2	60.50	8	60.56	60.50	-6	6,019	-0.10%
2019/03/20	5	60.30	17	59.99	60.10	-12	5,947	-0.20%
2019/03/19	22	59.38	1,424	59.16	60.10	-1,402	5,852	-23.96%	大賣/鉅額交易
2019/03/18	5	56.20	477	56.02	55.50	-472	5,334	-8.85%	大賣/鉅額交易
2019/03/15	8	55.30	1	55.70	55.30	7	5,433	0.13%
2019/03/13	0	0.00	1	54.70	55.00	-1	5,895	-0.02%
2019/03/12	1	54.70	60	55.00	54.50	-59	5,936	-0.99%
2019/03/11	0	0.00	4	55.55	55.00	-4	6,024	-0.07%
2019/03/08	10	54.60	12	54.30	54.30	-2	6,167	-0.03%
2019/03/07	1	53.50	0	0.00	53.00	1	6,259	0.02%
2019/03/06	0	0.00	6	54.22	54.60	-6	6,341	-0.09%
2019/03/05	0	0.00	1	53.80	53.80	-1	6,336	-0.02%
2019/02/27	0	0.00	2	52.50	52.30	-2	6,369	-0.03%
2019/02/26	1	52.50	1	52.90	52.50	0	6,482	0.00%
2019/02/25	2	53.20	0	0.00	53.20	2	6,681	0.03%
2019/02/22	2	53.25	4	53.45	53.50	-2	6,774	-0.03%
2019/02/21	70	55.36	6	55.83	54.40	64	6,807	0.94%
2019/02/20	1	54.30	2	54.90	54.30	-1	6,657	-0.02%
2019/02/19	1	53.90	1	54.10	53.70	0	6,603	0.00%
2019/02/18	0	0.00	1	52.40	52.00	-1	6,641	-0.02%
2019/02/15	6	52.08	6	52.22	52.40	0	7,038	0.00%
2019/02/14	7	54.37	9	54.64	53.10	-2	7,195	-0.03%
2019/02/13	3	52.33	3	53.83	52.20	0	7,106	0.00%
2019/02/12	0	0.00	4	53.95	54.20	-4	7,212	-0.06%
2019/02/11	1	51.20	0	0.00	52.00	1	7,137	0.01%
2019/01/28	2	51.70	2	52.10	51.60	0	7,372	0.00%
2019/01/24	1	49.30	1	49.60	49.30	0	7,777	0.00%
2019/01/22	1	50.00	0	0.00	49.40	1	7,930	0.01%
2019/01/18	2	49.68	2	49.33	49.45	0	8,180	0.00%
2019/01/17	1	49.80	0	0.00	49.35	1	8,256	0.01%
2019/01/11	1	50.80	7	52.30	50.70	-6	8,592	-0.07%
2019/01/10	0	0.00	3	51.20	51.20	-3	8,559	-0.04%
2019/01/08	0	0.00	12	50.58	50.60	-12	8,576	-0.14%
2019/01/07	1	49.65	575	49.53	50.30	-574	8,570	-6.70%	大賣/鉅額交易
2019/01/04	579	45.82	726	48.08	48.50	-147	8,513	-1.73%	大買/大賣/鉅額交易
2019/01/03	301	46.61	0	0.00	46.60	301	8,602	3.50%	大買/鉅額交易
2019/01/02	0	0.00	1	47.60	47.50	-1	8,809	-0.01%
2018/12/28	0	0.00	1	48.20	48.30	-1	8,878	-0.01%
2018/12/27	1	48.75	0	0.00	48.00	1	9,013	0.01%
2018/12/26	1	49.05	2	48.10	47.10	-1	9,083	-0.01%
2018/12/25	0	0.00	1	46.80	48.20	-1	9,276	-0.01%
2018/12/24	1	48.50	0	0.00	47.85	1	9,394	0.01%
2018/12/21	61	46.77	5	46.70	49.00	56	9,683	0.58%
2018/12/20	360	46.87	0	0.00	47.00	360	9,656	3.73%	大買/鉅額交易
2018/12/19	0	0.00	1	48.40	48.10	-1	9,624	-0.01%
2018/12/18	1	48.35	0	0.00	48.00	1	9,619	0.01%
2018/12/17	0	0.00	1	49.15	48.80	-1	9,591	-0.01%
2018/12/14	1	48.25	350	49.53	49.35	-349	9,598	-3.64%	大賣/鉅額交易
2018/12/13	1	48.85	2	48.85	49.30	-1	9,544	-0.01%
2018/12/12	1	49.40	4	49.46	49.45	-3	9,529	-0.03%
2018/12/11	1	47.60	3	47.50	48.30	-2	9,458	-0.02%
2018/12/10	407	46.55	62	47.76	46.90	345	9,421	3.66%	大買/鉅額交易
2018/12/07	15	49.45	2	49.73	49.35	13	9,252	0.14%
2018/12/06	13	52.19	4	52.65	51.50	9	8,950	0.10%
2018/12/05	3	54.73	10	54.72	54.90	-7	8,793	-0.08%
2018/12/04	1	56.20	4	56.35	56.00	-3	8,855	-0.03%
2018/12/03	21	55.30	10	55.85	56.10	11	8,835	0.12%
2018/11/30	24	53.50	17	54.12	52.90	7	8,718	0.08%
2018/11/29	2	53.15	2	53.70	52.00	0	8,458	0.00%
2018/11/28	0	0.00	1	52.00	51.90	-1	8,366	-0.01%
2018/11/27	3.5	50.49	12	50.57	51.00	-8.5	8,404	-0.10%
2018/11/26	0	0.00	22	49.95	49.40	-22	8,372	-0.26%
2018/11/23	15	49.31	14	50.05	48.70	1	8,377	0.01%
2018/11/22	34	51.59	7	53.87	50.60	27	8,321	0.32%
2018/11/21	20	53.11	21	53.14	53.10	-1	8,119	-0.01%
2018/11/20	3	52.67	1	52.50	52.70	2	8,002	0.02%
2018/11/19	3	53.47	13	54.06	53.40	-10	7,924	-0.13%
2018/11/16	18	52.62	57	52.34	51.60	-39	7,764	-0.50%
2018/11/15	22	52.19	14	52.49	52.40	8	7,696	0.10%
2018/11/14	41	52.38	2,367	52.22	52.50	-2,326	7,556	-30.78%	大賣/鉅額交易
2018/11/13	2.5	49.60	868	50.04	49.50	-865.5	7,234	-11.96%	大賣/鉅額交易
2018/11/12	5	49.21	0	0.00	48.95	5	7,046	0.07%
2018/11/09	2	48.23	4	48.78	48.90	-2	6,990	-0.03%
2018/11/07	3	47.47	7	47.69	47.95	-4	6,736	-0.06%
2018/11/06	4	47.38	3	46.42	46.30	1	6,684	0.01%
2018/11/05	627	47.15	5	47.20	47.40	622	6,588	9.44%	大買/鉅額交易
2018/11/02	1,532	48.18	17	48.08	48.20	1,515	6,511	23.27%	大買/鉅額交易
2018/11/01	4	50.48	527	51.21	51.30	-523	6,165	-8.48%	大賣/鉅額交易
2018/10/31	1	49.10	2,454	49.20	48.00	-2,453	6,075	-40.37%	大賣/鉅額交易
2018/10/29	0	0.00	8	46.90	47.65	-8	6,022	-0.13%
2018/10/26	2,449	46.51	0	0.00	46.00	2,449	6,001	40.80%	大買/鉅額交易
2018/10/25	1,606	48.48	1	48.70	48.45	1,605	5,967	26.89%	大買/鉅額交易
2018/10/24	3	51.70	398	51.32	50.90	-395	5,993	-6.59%	大賣/鉅額交易
2018/10/23	0	0.00	245	51.08	50.70	-245	5,973	-4.10%	大賣/鉅額交易
2018/10/22	6	52.67	5	52.38	52.30	1	6,050	0.02%
2018/10/19	5	49.29	1,006	49.30	50.70	-1,001	5,930	-16.88%	大賣/鉅額交易
2018/10/18	1	49.55	1,502	49.16	48.45	-1,501	5,829	-25.75%	大賣/鉅額交易
2018/10/17	1	49.00	1,001	48.74	48.25	-1,000	5,994	-16.68%	大賣/鉅額交易
2018/10/16	1	48.95	119	49.00	48.10	-118	6,125	-1.93%	大賣/鉅額交易
2018/10/12	60	44.32	0	0.00	47.00	60	6,344	0.95%
2018/10/11	3,902	44.42	4	44.95	44.45	3,898	6,514	59.83%	大買/鉅額交易
2018/10/09	308	48.89	2	48.75	48.75	306	6,289	4.87%	大買/鉅額交易
2018/10/08	2	54.90	1	53.70	53.40	1	6,050	0.02%
2018/10/05	11	53.57	21.1	53.51	53.30	-10.1	5,974	-0.17%
2018/10/04	15	55.27	8	56.21	56.70	7	5,850	0.12%
2018/10/03	12	57.13	205	58.45	56.10	-193	5,789	-3.33%	大賣/鉅額交易
2018/10/02	2	56.10	1	56.20	55.70	1	5,593	0.02%
2018/10/01	6	55.23	7	55.46	57.50	-1	5,482	-0.02%
2018/09/28	2	52.30	1	52.30	52.40	1	5,263	0.02%
2018/09/27	0	0.00	4	51.55	51.30	-4	5,242	-0.08%
2018/09/21	0	0.00	4	50.70	51.40	-4	5,236	-0.08%
2018/09/20	0	0.00	2	50.10	50.20	-2	5,264	-0.04%
2018/09/19	1	51.20	3	51.20	50.90	-2	5,261	-0.04%
2018/09/17	2	51.60	0	0.00	51.40	2	5,256	0.04%
2018/09/14	4	51.95	6	51.62	52.00	-2	5,238	-0.04%
2018/09/13	5	50.96	4	51.25	50.70	1	5,246	0.02%
2018/09/12	0	0.00	2	49.95	51.30	-2	5,242	-0.04%
2018/09/11	1	49.80	1	50.50	50.50	0	5,246	0.00%
2018/09/10	201	48.61	4	49.09	48.20	197	5,217	3.78%	大買/鉅額交易
2018/09/07	3	52.50	5	54.60	51.40	-2	5,124	-0.04%
2018/09/06	11	56.91	15	56.25	55.10	-4	5,042	-0.08%
2018/09/05	6	55.32	7	54.90	54.80	-1	4,910	-0.02%
2018/09/04	1	54.90	0	0.00	54.80	1	4,947	0.02%
2018/09/03	5	55.46	1	56.60	54.60	4	4,929	0.08%
2018/08/31	16	57.61	1	58.00	57.50	15	4,856	0.31%
2018/08/30	13	58.42	7	58.51	58.50	6	5,008	0.12%
2018/08/29	6	57.75	5	58.20	58.40	1	5,200	0.02%
2018/08/28	9	56.02	5	56.06	55.50	4	5,216	0.08%
2018/08/23	0	0.00	2	53.90	53.90	-2	5,307	-0.04%
2018/08/22	5	54.50	0	0.00	54.30	5	5,357	0.09%
2018/08/21	5	53.50	0	0.00	53.50	5	5,428	0.09%
2018/08/20	207	53.15	0	0.00	53.30	207	5,452	3.80%	大買/鉅額交易
2018/08/17	0	0.00	10	57.50	56.90	-10	5,360	-0.19%
2018/08/16	1	56.50	2	57.00	56.70	-1	5,465	-0.02%
2018/08/15	2	58.10	1	58.10	57.60	1	5,472	0.02%
2018/08/14	1	58.40	2	58.50	58.90	-1	5,475	-0.02%
2018/08/13	602	58.10	2	58.50	58.20	600	5,609	10.70%	大買/鉅額交易
2018/08/09	5	61.76	1	62.00	61.70	4	5,699	0.07%
2018/08/08	1.1	62.75	10	62.12	62.30	-8.9	5,729	-0.16%
2018/08/07	12	62.66	1	63.80	62.30	11	5,763	0.19%
2018/08/06	13	63.12	8	63.14	63.10	5	5,704	0.09%
2018/08/03	3	61.70	3	61.97	61.80	0	5,672	0.00%
2018/08/02	2	61.45	1	61.80	61.10	1	5,662	0.02%
2018/08/01	3	62.67	5	62.94	62.50	-2	5,636	-0.04%
2018/07/31	105	60.63	4	61.13	60.60	101	5,546	1.82%	大買/鉅額交易
2018/07/30	372	60.78	5	60.92	60.40	367	5,491	6.68%	大買/鉅額交易
2018/07/27	293	59.90	1	61.60	62.20	292	5,676	5.14%	大買/鉅額交易
2018/07/26	272	60.95	0	0.00	61.00	272	5,536	4.91%	大買/鉅額交易
2018/07/25	10	61.19	2	61.15	60.80	8	5,528	0.14%
2018/07/24	54	60.26	11	60.86	61.10	43	5,503	0.78%
2018/07/23	16	64.90	6	63.93	63.60	10	5,308	0.19%
2018/07/20	2	67.10	2	67.15	67.80	0	5,209	0.00%
2018/07/19	20	68.53	52	68.67	66.30	-32	5,284	-0.61%
2018/07/18	13	66.50	323	67.53	67.90	-310	5,321	-5.83%	大賣/鉅額交易
2018/07/17	2	62.30	0	0.00	62.30	2	5,165	0.04%
2018/07/16	1	63.20	0	0.00	62.90	1	5,326	0.02%
2018/07/13	10	62.40	25	62.20	62.40	-15	5,435	-0.28%
2018/07/12	2	61.50	0	0.00	61.70	2	5,790	0.03%
2018/07/11	0	0.00	1	60.30	60.50	-1	6,117	-0.02%
2018/07/10	3	58.87	6	59.07	59.40	-3	6,364	-0.05%
2018/07/09	0	0.00	19	61.44	61.00	-19	6,770	-0.28%
2018/07/06	3	61.33	0	0.00	61.10	3	6,760	0.04%
2018/07/04	0	0.00	1	62.70	62.70	-1	6,764	-0.01%
2018/07/03	0	0.00	1	62.90	62.20	-1	6,799	-0.01%
2018/07/02	0	0.00	1	63.70	63.00	-1	6,841	-0.01%
2018/06/29	0	0.00	1	64.30	64.40	-1	6,841	-0.01%
2018/06/28	1	63.00	0	0.00	62.70	1	6,809	0.01%
2018/06/27	3	63.00	0	0.00	62.70	3	6,849	0.04%
2018/06/25	0	0.00	2	63.20	63.00	-2	6,880	-0.03%
2018/06/22	2	62.50	1	62.70	62.40	1	6,917	0.01%
2018/06/21	1	64.20	1	64.00	64.00	0	6,896	0.00%
2018/06/20	1	63.50	2	64.70	63.30	-1	6,947	-0.01%
2018/06/19	1	65.80	31	65.23	65.00	-30	6,953	-0.43%
2018/06/15	40	66.20	1	65.50	66.40	39	6,975	0.56%
2018/06/14	23	67.06	1	66.30	65.50	22	6,966	0.32%
2018/06/13	1	65.50	0	0.00	65.50	1	7,088	0.01%
2018/06/12	2	65.55	2	65.80	65.10	0	7,191	0.00%
2018/06/11	0	0.00	6	66.37	66.20	-6	7,214	-0.08%
2018/06/08	10	66.70	2	67.40	66.70	8	7,249	0.11%
2018/06/07	37	68.09	5	68.20	66.80	32	7,316	0.44%
2018/06/06	13	68.94	818	69.53	69.50	-805	7,194	-11.19%	大賣/鉅額交易
2018/06/05	2	66.80	501	67.09	67.30	-499	7,006	-7.12%	大賣/鉅額交易
2018/06/01	1	64.60	6	64.52	64.80	-5	7,030	-0.07%
2018/05/31	2	64.30	0	0.00	64.30	2	7,037	0.03%
2018/05/30	5	66.26	1	66.00	65.80	4	7,034	0.06%
2018/05/29	2	66.00	0	0.00	66.00	2	7,029	0.03%
2018/05/28	5	66.60	2	65.75	66.80	3	6,988	0.04%
2018/05/25	11	66.36	1	65.90	65.90	10	7,093	0.14%
2018/05/24	0	0.00	1	66.20	66.60	-1	7,119	-0.01%
2018/05/22	1	64.90	0	0.00	64.50	1	7,150	0.01%
2018/05/21	8	65.78	2	66.40	65.10	6	7,327	0.08%
2018/05/18	80	63.16	0	0.00	64.40	80	7,305	1.10%
2018/05/17	5	64.98	4	65.30	64.20	1	7,663	0.01%
2018/05/16	500	62.72	0	0.00	63.00	500	7,943	6.29%	大買/鉅額交易
2018/05/11	1	65.20	0	0.00	64.50	1	8,955	0.01%
2018/05/10	1	64.90	6	64.75	64.50	-5	9,567	-0.05%
2018/05/09	0	0.00	1	63.70	63.00	-1	9,803	-0.01%
2018/05/08	6	63.78	3	63.93	63.80	3	10,168	0.03%
2018/05/07	483	61.95	4	62.35	62.70	479	10,436	4.59%	大買/鉅額交易
2018/05/04	406	60.75	6	61.65	61.20	400	10,847	3.69%	大買/鉅額交易
2018/05/03	1	64.70	3	64.93	63.80	-2	10,823	-0.02%
2018/05/02	2	65.30	1	66.50	65.60	1	11,215	0.01%
2018/04/30	1	65.00	0	0.00	65.20	1	11,407	0.01%
2018/04/27	3	64.13	5	64.54	64.20	-2	11,456	-0.02%
2018/04/26	163	62.99	5	63.56	63.50	158	11,494	1.37%	大買/鉅額交易
2018/04/25	3	65.10	2	65.65	65.50	1	11,423	0.01%
2018/04/24	4	62.10	11	62.44	62.90	-7	11,292	-0.06%
2018/04/23	3	66.13	1	66.60	66.00	2	11,038	0.02%
2018/04/20	4	68.65	6	68.52	68.10	-2	10,952	-0.02%
2018/04/19	6	68.18	4	68.20	67.80	2	10,791	0.02%
2018/04/18	9	69.53	4	68.68	68.50	5	10,695	0.05%
2018/04/17	11	74.68	6	75.03	71.00	5	10,337	0.05%
2018/04/16	27	79.58	6	79.53	78.20	21	10,028	0.21%
2018/04/13	4	77.98	42	77.74	77.50	-38	9,783	-0.39%
2018/04/12	1	71.90	1	72.60	72.60	0	9,424	0.00%
2018/04/11	1	71.20	0	0.00	71.70	1	9,583	0.01%
2018/04/10	0	0.00	1	72.10	71.70	-1	9,573	-0.01%
2018/04/09	30	72.50	1	72.50	72.70	29	9,556	0.30%
2018/04/03	2	70.95	3	70.80	71.20	-1	9,530	-0.01%
2018/04/02	1	72.60	0	0.00	72.50	1	9,489	0.01%
2018/03/31	3	72.80	1	73.10	72.80	2	9,492	0.02%
2018/03/30	4	73.05	2	73.25	72.70	2	9,500	0.02%
2018/03/29	6	73.10	0	0.00	72.40	6	9,550	0.06%
2018/03/28	1	73.70	2	73.25	72.90	-1	9,532	-0.01%
2018/03/27	2	73.30	5	73.50	73.10	-3	9,510	-0.03%
2018/03/26	2	71.90	1	71.50	71.40	1	9,514	0.01%
2018/03/23	1	70.00	0	0.00	71.10	1	9,584	0.01%
2018/03/22	3	73.37	2	74.20	72.50	1	9,572	0.01%
2018/03/21	1	73.50	1	73.80	73.50	0	9,582	0.00%
2018/03/20	1	73.60	4	73.60	73.40	-3	9,571	-0.03%
2018/03/19	7	75.10	4	74.53	74.10	3	9,578	0.03%
2018/03/16	0	0.00	1	73.70	73.50	-1	9,445	-0.01%
2018/03/15	0	0.00	1	73.50	72.90	-1	9,417	-0.01%
2018/03/14	4	72.10	2	72.45	71.90	2	9,447	0.02%
2018/03/13	3	73.37	14	73.28	73.20	-11	9,506	-0.12%
2018/03/12	10	71.85	2	71.85	71.90	8	9,604	0.08%
2018/03/09	1	71.30	3	70.90	70.90	-2	9,821	-0.02%
2018/03/08	9	72.30	12	71.66	72.10	-3	9,799	-0.03%
2018/03/07	1	70.40	11	69.66	70.20	-10	9,717	-0.10%
2018/03/06	3	70.73	12	70.10	70.00	-9	9,756	-0.09%
2018/03/05	4	71.10	13	70.60	70.00	-9	9,774	-0.09%
2018/03/02	4	71.03	6	71.17	71.00	-2	9,787	-0.02%
2018/03/01	7	71.70	4	71.70	71.90	3	9,791	0.03%
2018/02/27	16	73.83	4	74.48	72.60	12	9,849	0.12%
2018/02/26	7	73.31	4	72.88	73.20	3	9,747	0.03%
2018/02/23	7	73.24	7	73.71	72.90	0	9,745	0.00%
2018/02/22	13	73.28	11	73.29	72.50	2	9,784	0.02%
2018/02/21	17	73.69	15	73.04	73.70	2	9,834	0.02%
2018/02/12	20	69.42	6	69.87	68.90	14	9,840	0.14%
2018/02/09	35	66.81	26	67.18	69.80	9	9,841	0.09%
2018/02/08	38	72.28	19	72.19	70.80	19	9,486	0.20%
2018/02/07	53	78.65	47	77.65	75.50	6	9,260	0.06%
2018/02/06	35	77.93	58	79.24	76.60	-23	9,230	-0.25%
2018/02/05	24	85.56	77	85.00	85.00	-53	8,934	-0.59%
2018/02/02	51	92.44	13	92.22	91.40	38	8,933	0.43%
2018/02/01	10	103.25	30	103.03	101.50	-20	8,656	-0.23%
2018/01/31	42	102.33	23	101.95	104.00	19	8,489	0.22%
2018/01/30	11	101.82	92	100.04	99.50	-81	8,227	-0.98%
2018/01/29	52	100.65	52	100.72	100.50	0	8,091	0.00%
2018/01/26	6	96.23	30	96.86	96.80	-24	7,838	-0.31%
2018/01/25	44	96.28	25	95.21	94.70	19	7,710	0.25%
2018/01/24	130	91.06	9	91.83	92.90	121	7,540	1.60%	大買/鉅額交易
2018/01/23	1	90.00	1	90.30	88.30	0	7,405	0.00%
2018/01/22	11	88.85	2	88.60	88.70	9	7,440	0.12%
2018/01/18	2	87.80	0	0.00	86.70	2	7,480	0.03%
2018/01/16	0	0.00	2	87.15	87.60	-2	7,569	-0.03%
2018/01/12	1	86.30	3	86.20	86.10	-2	7,609	-0.03%
2018/01/10	3	84.67	5	84.58	84.50	-2	7,841	-0.03%
2018/01/09	2	85.95	7	85.96	85.80	-5	7,898	-0.06%
2018/01/08	2	88.45	3	88.27	87.20	-1	7,993	-0.01%
2018/01/05	22	89.19	4	89.15	87.20	18	7,976	0.23%
2018/01/03	2	84.55	2	84.55	84.40	0	7,991	0.00%