泰鼎-KY (4927)-凱基-復興券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
39.55
漲跌
▼0.10
漲幅
-0.25%
成交量
284張
產業
上市電子零組件類股▼0.98%
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－凱基-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/12/07	0	0.00	5	50.44	49.60	-5	498	-1.00%
2023/11/15	2	48.00	0	0.00	48.10	2	664	0.30%
2023/11/03	2	48.70	0	0.00	48.60	2	745	0.27%
2023/11/01	1	45.80	0	0.00	45.60	1	760	0.13%
2023/10/31	1	48.30	1	48.05	46.65	0	758	0.00%
2023/10/30	1	47.65	0	0.00	47.50	1	772	0.13%
2023/10/27	2	46.85	0	0.00	46.85	2	768	0.26%
2023/10/20	1	50.40	0	0.00	49.95	1	762	0.13%
2023/10/19	1	51.60	0	0.00	51.50	1	756	0.13%
2023/10/18	2	51.85	0	0.00	51.60	2	767	0.26%
2023/10/17	3	53.00	0	0.00	52.80	3	764	0.39%
2023/10/06	1	53.10	0	0.00	52.70	1	861	0.12%
2023/09/18	0	0.00	2	57.40	58.00	-2	1,194	-0.17%
2023/09/06	1	56.60	0	0.00	57.00	1	1,200	0.08%
2023/08/31	0	0.00	3	57.20	57.10	-3	1,245	-0.24%
2023/08/30	1	56.40	0	0.00	56.60	1	1,275	0.08%
2023/08/18	1	52.00	0	0.00	51.60	1	1,391	0.07%
2023/08/15	1	52.90	0	0.00	52.70	1	1,466	0.07%
2023/08/14	3	55.10	1	55.00	54.60	2	1,451	0.14%
2023/08/11	1	61.00	0	0.00	60.60	1	1,469	0.07%
2023/08/10	1	61.00	1	62.00	61.60	0	1,478	0.00%
2023/08/07	5	61.10	2	60.25	61.00	3	1,463	0.21%
2023/08/01	1	61.00	2	61.45	61.40	-1	1,449	-0.07%
2023/07/31	1	62.00	0	0.00	62.00	1	1,445	0.07%
2023/07/28	1	62.60	0	0.00	62.40	1	1,434	0.07%
2023/07/25	0	0.00	1	63.90	63.40	-1	1,429	-0.07%
2023/07/24	1	62.50	0	0.00	62.60	1	1,430	0.07%
2023/07/21	1	63.10	0	0.00	63.20	1	1,433	0.07%
2023/07/20	0	0.00	6	65.58	65.10	-6	1,449	-0.41%
2023/07/18	7	67.11	8	67.14	66.00	-1	1,452	-0.07%
2023/07/17	0	0.00	21	66.82	67.40	-21	1,444	-1.45%
2023/07/14	6	66.48	5	67.60	66.00	1	1,433	0.07%
2023/07/13	15	67.37	5	67.60	67.10	10	1,439	0.69%
2023/07/12	7	66.74	2	66.80	67.00	5	1,424	0.35%
2023/07/11	0	0.00	7	67.41	66.90	-7	1,426	-0.49%
2023/07/10	5	66.10	5	66.80	66.00	0	1,502	0.00%
2023/07/06	16	65.16	0	0.00	65.80	16	1,633	0.98%
2023/07/04	5	68.70	5	70.66	70.20	0	1,531	0.00%
2023/06/29	10	61.20	0	0.00	61.20	10	1,386	0.72%
2023/06/20	0	0.00	1	61.00	60.80	-1	1,387	-0.07%
2023/06/16	0	0.00	8	62.30	62.30	-8	1,377	-0.58%
2023/06/15	1	62.80	0	0.00	63.10	1	1,374	0.07%
2023/06/09	0	0.00	2	64.10	64.10	-2	1,352	-0.15%
2023/05/31	0	0.00	11	62.71	63.00	-11	1,256	-0.88%
2023/05/29	0	0.00	4	60.90	60.80	-4	1,232	-0.32%
2023/05/25	0	0.00	0	61.40	61.30	0	1,216	0.00%
2023/05/10	0	0.00	2	55.10	55.90	-2	1,203	-0.17%
2023/05/05	0	0.00	8	54.64	54.50	-8	1,221	-0.65%
2023/04/25	1	53.80	0	0.00	53.90	1	1,252	0.08%
2023/04/19	1	60.00	0	0.00	59.80	1	1,203	0.08%
2023/04/17	1	61.30	0	0.00	61.40	1	1,171	0.09%
2023/04/13	8	61.55	0	0.00	61.50	8	1,151	0.69%
2023/04/12	6	62.02	0	0.00	63.60	6	1,060	0.57%
2023/04/07	4	60.38	0	0.00	59.80	4	893	0.45%
2023/03/10	0	60.60	0	0.00	59.00	0	1,031	0.00%
2023/03/06	0	0.00	5	61.60	61.90	-5	1,232	-0.41%
2023/03/01	0	0.00	1	58.30	58.70	-1	1,338	-0.07%
2023/02/21	0	0.00	1	64.00	64.50	-1	1,383	-0.07%
2023/02/20	5	64.60	0	0.00	64.90	5	1,384	0.36%
2023/01/09	0	0.00	1	55.10	54.90	-1	2,110	-0.05%
2022/12/30	1	53.30	0	0.00	53.30	1	2,215	0.05%
2022/12/05	0	0.00	1	60.90	61.00	-1	2,535	-0.04%
2022/12/02	1.2	61.24	1	61.30	60.80	0.2	2,533	0.01%
2022/12/01	10	60.30	0	0.00	60.10	10	2,520	0.40%
2022/11/29	0.1	59.30	0	0.00	59.50	0.1	2,584	0.00%
2022/11/28	0	0.00	20	59.50	59.30	-20	2,579	-0.78%
2022/11/25	2	58.50	2	57.20	57.00	0	2,496	0.00%
2022/11/24	15.6	57.39	1	57.50	58.40	14.6	2,494	0.58%
2022/11/23	0.4	56.60	6	56.45	56.60	-5.6	2,496	-0.22%
2022/11/22	0	0.00	1	55.20	55.80	-1	2,503	-0.04%
2022/11/18	1	56.10	0	0.00	55.30	1	2,529	0.04%
2022/11/17	2	55.15	13	55.48	55.90	-11	2,533	-0.43%
2022/11/16	3.1	55.19	13	55.36	55.20	-9.9	2,568	-0.39%
2022/11/14	10	53.60	0	0.00	54.20	10	2,894	0.35%
2022/11/11	1	53.80	0	0.00	53.10	1	2,889	0.03%
2022/11/08	0.1	54.50	0	0.00	54.40	0.1	2,707	0.00%
2022/11/04	10	53.40	5	53.50	53.50	5	2,589	0.19%
2022/11/02	10	52.30	0	0.00	51.90	10	2,493	0.40%
2022/11/01	10	50.20	1	50.30	50.70	9	2,461	0.37%
2022/10/24	0	0.00	5	51.50	51.00	-5	2,442	-0.20%
2022/10/21	0	0.00	5	50.90	50.30	-5	2,409	-0.21%
2022/10/20	1	50.30	10	50.85	50.30	-9	2,390	-0.38%
2022/10/19	7	53.07	63	53.15	51.60	-56	2,364	-2.37%
2022/10/18	0	0.00	10	51.20	51.50	-10	2,275	-0.44%
2022/10/17	0	0.00	17	49.20	49.45	-17	2,245	-0.76%
2022/10/14	0	0.00	10	48.10	49.15	-10	2,239	-0.45%
2022/10/13	1	47.85	129	47.31	46.25	-128	2,233	-5.73%	大賣/鉅額交易
2022/10/12	2	49.30	63	49.35	49.55	-61	2,202	-2.77%
2022/10/11	0	0.00	57	49.03	48.85	-57	2,200	-2.59%
2022/10/07	1	52.60	77	52.80	52.60	-76	2,173	-3.50%
2022/10/06	11	52.71	0	0.00	52.20	11	2,177	0.51%
2022/10/05	11	52.11	0	0.00	51.70	11	2,183	0.50%
2022/10/03	2	49.80	2	48.90	49.80	0	2,161	0.00%
2022/09/28	1	51.90	1	53.10	49.50	0	2,208	0.00%
2022/09/23	2	55.10	20	54.80	54.60	-18	2,271	-0.79%
2022/09/22	20	56.30	0	0.00	55.70	20	2,257	0.89%
2022/09/21	2	57.00	0	0.00	56.80	2	2,245	0.09%
2022/09/16	2	60.20	0	0.00	58.90	2	2,240	0.09%
2022/09/14	3	57.80	0	0.00	58.00	3	2,206	0.14%
2022/09/13	1	58.70	1	59.20	58.90	0	2,210	0.00%
2022/09/08	0	0.00	1	57.70	57.70	-1	2,238	-0.04%
2022/09/07	0	0.00	10	57.50	56.60	-10	2,244	-0.45%
2022/09/06	1	60.50	10	58.80	58.10	-9	2,278	-0.39%
2022/09/01	1	59.90	1	59.80	60.50	0	2,218	0.00%
2022/08/31	10	61.70	0	0.00	61.80	10	2,218	0.45%
2022/08/30	1	61.10	1	61.20	61.10	0	2,198	0.00%
2022/08/29	1	58.70	0	0.00	59.20	1	2,140	0.05%
2022/08/26	1	60.50	0	0.00	60.60	1	2,130	0.05%
2022/08/24	1	60.50	1	59.10	58.90	0	2,111	0.00%
2022/08/23	1	61.10	4	61.60	60.90	-3	2,081	-0.14%
2022/08/22	5	64.76	6	63.40	62.80	-1	2,037	-0.05%
2022/08/19	10	61.28	7	61.37	62.30	3	1,915	0.16%
2022/08/18	2	60.25	5	61.72	61.90	-3	1,693	-0.18%
2022/08/11	0	0.00	10	56.20	55.80	-10	1,787	-0.56%
2022/08/10	0	0.00	7	56.09	55.90	-7	1,807	-0.39%
2022/08/08	14	55.16	0	0.00	56.00	14	1,771	0.79%
2022/08/05	2	56.45	0	0.00	56.70	2	1,759	0.11%
2022/08/04	4	55.05	0	0.00	55.70	4	1,760	0.23%
2022/08/03	0	0.00	3	56.67	56.60	-3	1,760	-0.17%
2022/07/19	0	0.00	89	62.30	62.30	-89	2,122	-4.19%
2022/07/07	0	0.00	74	62.66	64.30	-74	2,330	-3.17%
2022/07/06	2	62.50	44	63.65	61.80	-42	2,326	-1.81%
2022/07/05	10	64.80	221	63.09	64.70	-211	2,343	-9.00%	大賣/鉅額交易
2022/07/04	0	0.00	58	66.44	66.40	-58	2,278	-2.55%
2022/07/01	0	0.00	30	67.29	65.60	-30	2,296	-1.31%
2022/06/30	0	0.00	31	69.76	69.30	-31	2,309	-1.34%
2022/06/29	0	0.00	22	72.13	72.10	-22	2,376	-0.93%
2022/06/28	0	0.00	16	72.90	72.60	-16	2,469	-0.65%
2022/06/27	0	0.00	28	74.16	74.00	-28	2,560	-1.09%
2022/06/24	0	0.00	14	73.30	72.30	-14	2,610	-0.54%
2022/06/23	0	0.00	30	72.57	71.70	-30	2,678	-1.12%
2022/06/22	0	0.00	100	71.89	71.40	-100	2,769	-3.61%
2022/06/21	0	0.00	32	73.21	74.20	-32	2,922	-1.09%
2022/06/17	0	0.00	228	72.58	74.00	-228	3,136	-7.27%	大賣/鉅額交易
2022/06/16	10	74.90	164	76.04	74.50	-154	3,133	-4.91%	大賣/鉅額交易
2022/06/15	2	77.35	200	76.12	75.70	-198	3,125	-6.34%	大賣/鉅額交易
2022/06/14	10	78.90	0	0.00	78.50	10	3,095	0.32%
2022/06/13	0	0.00	240	79.61	79.70	-240	3,072	-7.81%	大賣/鉅額交易
2022/06/10	20	83.48	0	0.00	83.20	20	3,034	0.66%
2022/06/09	1	84.40	0	0.00	83.90	1	3,029	0.03%
2022/06/08	11	85.55	0	0.00	85.50	11	3,016	0.36%
2022/06/07	1	87.00	10	88.00	86.40	-9	3,054	-0.29%
2022/06/06	20	87.20	0	0.00	86.30	20	3,077	0.65%
2022/06/02	4	89.50	2	88.65	88.10	2	3,112	0.06%
2022/06/01	6	89.50	0	0.00	89.80	6	3,228	0.19%
2022/05/31	3	90.50	31	90.72	91.20	-28	3,297	-0.85%
2022/05/30	3	87.63	1	87.80	87.60	2	3,379	0.06%
2022/05/27	11	87.52	0	0.00	87.20	11	3,390	0.32%
2022/05/26	1	88.40	12	89.41	88.10	-11	3,408	-0.32%
2022/05/25	20	88.15	3	87.60	88.60	17	3,438	0.49%
2022/05/24	21	90.50	0	0.00	88.60	21	3,449	0.61%
2022/05/23	0	0.00	5	93.50	91.70	-5	3,458	-0.14%
2022/05/20	0	0.00	5	93.50	92.90	-5	3,490	-0.14%
2022/05/19	20	90.50	10	91.50	91.70	10	3,504	0.29%
2022/05/18	10	93.50	10	95.50	94.00	0	3,484	0.00%
2022/05/16	10	93.50	10	95.50	93.70	0	3,553	0.00%
2022/05/12	10	93.50	0	0.00	92.80	10	3,665	0.27%
2022/05/11	10	93.50	10	95.50	96.20	0	3,722	0.00%
2022/05/10	21	95.84	0	0.00	95.20	21	3,762	0.56%
2022/05/09	15	97.68	0	0.00	97.20	15	3,928	0.38%
2022/05/06	20	99.75	25	100.00	99.70	-5	4,134	-0.12%
2022/05/05	10	99.50	20	102.50	104.00	-10	4,176	-0.24%
2022/05/04	0	0.00	45	99.80	100.00	-45	4,157	-1.08%
2022/04/29	0	0.00	12	95.58	95.40	-12	4,268	-0.28%
2022/04/27	6	91.50	6	93.50	94.00	0	4,363	0.00%
2022/04/26	15	92.35	12	93.40	94.30	3	4,393	0.07%
2022/04/25	31	92.25	20	93.50	94.80	11	4,461	0.25%
2022/04/22	85	98.98	1	94.50	94.50	84	4,492	1.87%
2022/04/21	0	0.00	10	104.50	105.00	-10	4,436	-0.23%
2022/04/20	0	0.00	22	104.50	105.00	-22	4,574	-0.48%
2022/04/19	0	0.00	10	101.50	102.50	-10	4,680	-0.21%
2022/04/15	22	100.43	0	0.00	99.40	22	4,935	0.45%
2022/04/13	1	103.00	11	103.45	103.50	-10	5,261	-0.19%
2022/04/12	0	0.00	12	101.25	102.00	-12	5,471	-0.22%
2022/04/11	15	99.10	3	98.63	98.80	12	5,549	0.22%
2022/04/08	11	101.45	4	100.50	101.00	7	5,619	0.12%
2022/04/07	172	102.42	10	103.50	102.00	162	5,729	2.83%	大買/鉅額交易
2022/04/06	126	102.42	10	103.50	103.00	116	5,870	1.98%	大買/鉅額交易
2022/04/01	464	104.46	18	106.17	103.50	446	5,968	7.47%	大買/鉅額交易
2022/03/31	655	106.00	26	106.46	106.00	629	6,026	10.44%	大買/鉅額交易
2022/03/30	386	105.62	10	107.50	105.50	376	6,178	6.09%	大買/鉅額交易
2022/03/29	245.3	104.70	15	105.50	105.50	230.3	6,384	3.61%	大買/鉅額交易
2022/03/28	431	104.50	20	104.50	105.50	411	6,557	6.27%	大買/鉅額交易
2022/03/25	309	105.98	84	106.30	104.50	225	6,734	3.34%	大買/鉅額交易
2022/03/24	30	106.10	30	105.83	107.50	0	6,998	0.00%
2022/03/23	70	103.93	31	104.16	102.50	39	7,083	0.55%
2022/03/22	163	97.26	44	99.82	102.50	119	7,145	1.67%	大買/鉅額交易
2022/03/21	179	97.14	20	96.50	97.50	159	7,026	2.26%	大買/鉅額交易
2022/03/18	108	94.01	0	0.00	94.20	108	7,013	1.54%	大買/鉅額交易
2022/03/17	10	93.10	20	92.75	93.70	-10	7,026	-0.14%
2022/03/16	10	89.60	0	0.00	89.60	10	7,022	0.14%
2022/03/15	21	90.60	1	95.50	89.40	20	7,060	0.28%
2022/03/14	8	93.50	0	0.00	93.60	8	7,065	0.11%
2022/03/10	5	93.60	38	94.46	94.80	-33	7,199	-0.46%
2022/03/09	10	89.50	10	91.50	91.80	0	7,342	0.00%
2022/03/08	10	91.10	0	0.00	89.60	10	7,673	0.13%
2022/03/07	47	90.33	20	91.50	90.80	27	7,944	0.34%
2022/03/04	16	93.24	1	94.50	92.30	15	8,202	0.18%
2022/03/03	57	96.23	30	96.13	96.00	27	8,209	0.33%
2022/03/02	15	99.53	0	0.00	98.60	15	8,153	0.18%
2022/03/01	0	0.00	10	101.50	99.90	-10	8,161	-0.12%
2022/02/25	21	99.29	21	101.38	99.40	0	8,214	0.00%
2022/02/24	22	100.45	0	0.00	100.50	22	8,294	0.27%
2022/02/23	0	0.00	11	103.45	104.00	-11	8,512	-0.13%
2022/02/22	22	101.23	0	0.00	101.00	22	8,698	0.25%
2022/02/21	1	103.50	1	104.00	104.00	0	8,755	0.00%
2022/02/18	11	103.00	3	103.00	103.00	8	8,839	0.09%
2022/02/17	0	0.00	74	105.35	104.00	-74	8,972	-0.82%
2022/02/16	2	105.75	10	105.50	105.50	-8	9,115	-0.09%
2022/02/15	2	103.75	12	103.75	102.00	-10	9,329	-0.11%
2022/02/14	35	103.81	2	102.00	102.00	33	9,571	0.34%
2022/02/11	0	0.00	21	106.52	107.00	-21	9,870	-0.21%
2022/02/10	11	103.73	0	0.00	104.50	11	10,054	0.11%
2022/02/09	23	103.59	22	105.41	105.50	1	10,128	0.01%
2022/02/08	97	109.04	13	105.62	105.50	84	10,138	0.83%
2022/02/07	20	113.70	34	116.04	117.00	-14	10,163	-0.14%
2022/01/26	20	114.50	10	117.50	113.50	10	10,170	0.10%
2022/01/25	20	116.50	7	118.71	115.00	13	10,232	0.13%
2022/01/24	30	118.83	20	120.50	119.00	10	10,245	0.10%
2022/01/21	33	121.36	10	121.50	121.00	23	10,262	0.22%
2022/01/20	0	0.00	10	125.50	125.50	-10	10,259	-0.10%
2022/01/19	52	123.83	15	123.83	124.50	37	10,282	0.36%
2022/01/18	41	125.45	22	128.14	123.00	19	10,409	0.18%
2022/01/17	20	122.50	30	125.50	127.50	-10	10,437	-0.10%
2022/01/14	20	120.50	30	123.50	126.00	-10	10,538	-0.09%
2022/01/13	50	122.70	40	124.50	122.50	10	10,540	0.09%
2022/01/12	32	125.56	12	126.08	126.50	20	10,553	0.19%
2022/01/11	10	127.50	10	129.50	129.00	0	10,539	0.00%
2022/01/10	10	123.50	20	126.50	129.00	-10	10,515	-0.10%
2022/01/07	62	130.29	1	126.00	125.00	61	10,675	0.57%
2022/01/06	13.5	131.75	46	131.97	137.00	-32.5	10,737	-0.30%
2022/01/05	61.1	130.99	40	133.33	128.50	21.1	10,568	0.20%
2022/01/04	31.6	132.17	21	133.57	132.50	10.6	10,402	0.10%
2022/01/03	10	129.50	15	132.83	134.50	-5	10,361	-0.05%
2021/12/30	0	132.00	10	129.50	130.50	-10	10,330	-0.10%
2021/12/29	42	125.40	36	127.03	129.00	6	10,231	0.06%
2021/12/28	10	125.50	55	125.95	127.00	-45	10,118	-0.44%
2021/12/27	70	120.64	56	122.46	124.00	14	10,047	0.14%
2021/12/24	60	121.82	32	121.52	123.00	28	10,005	0.28%
2021/12/23	0	0.00	39	122.39	129.00	-39	9,825	-0.40%
2021/12/22	65	116.50	65	118.23	117.50	0	9,611	0.00%
2021/12/21	23	113.83	11	115.95	118.00	12	9,542	0.13%
2021/12/20	57.1	112.55	114	113.94	114.00	-56.9	9,781	-0.58%	大賣/
2021/12/17	65	103.96	52	105.82	108.00	13	9,552	0.14%
2021/12/16	7	99.09	47	99.80	102.50	-40	9,333	-0.43%
2021/12/15	4	96.90	3	96.40	96.00	1	9,206	0.01%
2021/12/14	3	94.40	0	0.00	94.20	3	9,242	0.03%
2021/12/13	0	0.00	1	96.40	95.20	-1	9,303	-0.01%
2021/12/10	14	93.64	10	95.50	95.10	4	9,540	0.04%
2021/12/09	10	95.50	11	97.42	95.00	-1	9,626	-0.01%
2021/12/08	5	95.86	21	95.63	95.40	-16	9,715	-0.16%
2021/12/07	11	93.65	0	0.00	93.60	11	10,136	0.11%
2021/12/06	12	95.65	3	96.57	95.60	9	10,457	0.09%
2021/12/03	16.9	96.82	11	97.73	96.30	5.9	10,554	0.06%
2021/12/02	9.1	98.34	18	100.74	98.30	-8.9	10,616	-0.08%
2021/12/01	9	107.17	126	111.12	103.00	-117	10,358	-1.13%	大賣/鉅額交易
2021/11/30	266	111.86	95	113.85	114.00	171	10,353	1.65%	大買/鉅額交易
2021/11/29	2	101.00	3	102.33	104.00	-1	10,326	-0.01%
2021/11/26	2	99.25	8	102.25	101.50	-6	10,376	-0.06%
2021/11/25	5	100.10	1	100.50	100.00	4	10,365	0.04%
2021/11/24	2	99.90	3	103.17	101.50	-1	10,336	-0.01%
2021/11/23	2	100.00	1	100.00	99.00	1	10,249	0.01%
2021/11/22	7	103.79	3	109.00	102.50	4	10,121	0.04%
2021/11/19	2	107.50	2	109.50	103.00	0	9,883	0.00%
2021/11/18	2	100.25	14	102.43	103.00	-12	9,661	-0.12%
2021/11/17	2	100.00	0	0.00	103.00	2	9,585	0.02%
2021/11/16	5	98.62	1	101.00	100.50	4	9,481	0.04%
2021/11/15	1	102.00	2	104.75	103.50	-1	9,310	-0.01%
2021/11/12	34	99.82	32	99.99	98.90	2	9,148	0.02%
2021/11/11	0	0.00	5	98.03	101.50	-5	8,880	-0.06%
2021/11/10	35	93.91	37	93.82	92.30	-2	8,609	-0.02%
2021/11/09	73	91.50	5	91.26	93.60	68	8,228	0.83%
2021/11/05	13	84.01	1	83.00	85.00	12	7,842	0.15%
2021/11/04	5	83.84	8	83.77	84.80	-3	7,630	-0.04%
2021/11/03	0	0.00	1	80.00	79.90	-1	7,371	-0.01%
2021/11/02	1	79.70	0	0.00	76.30	1	7,284	0.01%
2021/11/01	1	79.20	1	79.70	80.00	0	7,196	0.00%
2021/10/29	0	0.00	0.1	75.20	78.00	-0.1	7,122	0.00%
2021/10/28	2	74.70	0.2	74.60	74.40	1.8	7,055	0.03%
2021/10/27	0	0.00	1	76.40	75.60	-1	7,006	-0.01%
2021/10/26	11.2	75.18	254	75.06	75.10	-242.8	6,952	-3.49%	大賣/鉅額交易
2021/10/25	224	78.94	25	77.61	77.50	199	6,781	2.93%	大買/鉅額交易
2021/10/22	1.1	81.31	6	80.97	80.80	-4.9	6,653	-0.07%
2021/10/20	12	77.85	10	77.90	77.90	2	6,355	0.03%
2021/10/19	4	77.20	1	77.10	78.50	3	6,208	0.05%
2021/10/18	0	0.00	1	76.50	77.30	-1	6,132	-0.02%
2021/10/15	3	76.03	7.1	75.53	76.00	-4	6,050	-0.07%
2021/10/14	0	73.50	1	74.00	73.90	-1	5,766	-0.02%
2021/10/13	1	70.80	0	0.00	70.80	1	5,597	0.02%
2021/10/12	1	71.51	1	71.20	72.00	0	5,590	0.00%
2021/10/08	11	71.23	11	71.53	70.80	0	5,584	0.00%
2021/10/07	0	0.00	3	70.93	70.80	-3	5,641	-0.05%
2021/10/06	3	68.70	13	68.18	68.70	-10	5,580	-0.18%
2021/10/04	10	65.60	14	66.14	65.00	-4	5,466	-0.07%
2021/10/01	2	66.85	2	65.85	65.10	0	5,413	0.00%
2021/09/30	8	69.48	0	0.00	68.00	8	5,326	0.15%
2021/09/29	12	70.08	51	69.85	69.50	-39	5,269	-0.74%
2021/09/28	137	72.95	7	72.48	72.60	130	5,202	2.50%	大買/鉅額交易
2021/09/27	27	74.13	31	72.65	73.10	-4	5,041	-0.08%
2021/09/24	2	69.50	4	69.80	71.30	-2	4,553	-0.04%
2021/09/23	1	69.00	17	68.80	69.00	-16	4,403	-0.36%
2021/09/22	19	68.71	16	68.28	68.30	3	4,354	0.07%
2021/09/17	10	67.40	11	67.81	68.70	-1	4,283	-0.02%
2021/09/16	23	67.39	1	67.70	67.00	22	4,227	0.52%
2021/09/15	16	67.36	49	68.46	68.90	-33	4,143	-0.80%
2021/09/14	2	71.40	0	0.00	70.30	2	3,902	0.05%
2021/09/13	6	72.15	13	71.56	73.00	-7	3,808	-0.18%
2021/09/10	63	71.37	43	71.58	73.10	20	3,676	0.54%
2021/09/09	28	70.43	37	71.60	71.50	-9	3,227	-0.28%
2021/09/08	2	66.25	1	67.70	66.80	1	2,827	0.04%
2021/09/07	268	69.30	9	67.68	69.90	259	2,656	9.75%	大買/鉅額交易
2021/09/06	5	68.70	6	68.18	68.40	-1	2,407	-0.04%
2021/09/03	1	70.40	9	69.92	70.50	-8	2,298	-0.35%
2021/09/02	64	67.68	27	68.09	68.60	37	1,979	1.87%
2021/09/01	4	65.80	22	65.26	65.80	-18	1,608	-1.12%
2021/08/31	3	62.00	0	0.00	62.00	3	1,458	0.21%
2021/08/26	6	59.50	43	59.46	59.50	-37	1,426	-2.59%
2021/08/25	10	60.50	10	60.40	60.70	0	1,433	0.00%
2021/08/24	4	57.20	14	57.56	57.20	-10	1,413	-0.71%
2021/08/18	15	55.07	0	0.00	56.50	15	1,443	1.04%
2021/08/16	4	54.70	5	55.00	54.80	-1	1,465	-0.07%
2021/08/13	3	55.93	0	0.00	55.60	3	1,486	0.20%
2021/08/12	1	57.50	0	0.00	57.70	1	1,501	0.07%
2021/08/11	11	57.68	0	0.00	57.30	11	1,563	0.70%
2021/08/10	3	58.87	2	58.90	58.40	1	1,590	0.06%
2021/08/09	2	60.10	0	0.00	59.80	2	1,666	0.12%
2021/08/06	7	60.63	6	60.60	61.00	1	1,715	0.06%
2021/08/05	12	61.86	0	0.00	60.40	12	1,783	0.67%
2021/07/28	2	58.65	0	0.00	58.50	2	1,986	0.10%
2021/07/26	3	59.83	0	0.00	59.70	3	2,010	0.15%
2021/07/22	5	61.10	2	62.20	62.30	3	2,060	0.15%
2021/07/21	0	0.00	17	60.21	60.60	-17	2,038	-0.83%
2021/07/20	2	58.65	0	0.00	58.50	2	2,024	0.10%
2021/07/19	5	60.20	2	60.80	59.80	3	2,021	0.15%
2021/07/16	18	63.41	0	0.00	63.60	18	2,038	0.88%
2021/07/15	4	64.95	0	0.00	64.30	4	2,037	0.20%
2021/07/14	0	0.00	8	64.31	65.40	-8	1,996	-0.40%
2021/07/13	1	60.70	2	62.05	60.70	-1	1,931	-0.05%
2021/07/12	50	60.30	0	0.00	60.00	50	1,946	2.57%
2021/07/08	10	59.50	0	0.00	59.70	10	2,047	0.49%
2021/07/07	42	59.99	0	0.00	59.80	42	2,111	1.99%
2021/07/06	1	62.10	0	0.00	60.70	1	2,123	0.05%
2021/06/30	1	60.60	0	0.00	60.50	1	2,192	0.05%
2021/06/25	0	0.00	21	60.70	61.10	-21	2,239	-0.94%
2021/06/24	22	61.24	2	61.35	61.20	20	2,242	0.89%
2021/06/22	1	59.50	0	0.00	58.00	1	2,220	0.05%
2021/06/21	0	0.00	10	59.80	59.50	-10	2,212	-0.45%
2021/06/17	0	0.00	4	58.65	58.50	-4	2,228	-0.18%
2021/06/15	0	0.00	12	58.20	58.30	-12	2,265	-0.53%
2021/06/11	0	0.00	4	57.10	56.80	-4	2,269	-0.18%
2021/06/10	1	55.80	4	56.35	56.20	-3	2,275	-0.13%
2021/06/09	0	0.00	2	55.90	55.40	-2	2,296	-0.09%
2021/06/04	2	55.45	0	0.00	55.30	2	2,355	0.08%
2021/06/03	0	0.00	1	56.70	56.30	-1	2,382	-0.04%
2021/06/02	1	56.60	0	0.00	55.90	1	2,393	0.04%
2021/05/31	4	56.18	1	56.90	56.50	3	2,531	0.12%
2021/05/28	1	56.30	0	0.00	55.70	1	2,548	0.04%
2021/05/26	1	55.30	1	54.40	54.50	0	2,596	0.00%
2021/05/25	3	54.60	5	54.84	55.20	-2	2,608	-0.08%
2021/05/24	6	53.65	4	53.58	53.70	2	2,607	0.08%
2021/05/19	1	50.50	4	51.68	51.90	-3	2,594	-0.12%
2021/05/18	1	46.20	0	0.00	48.10	1	2,595	0.04%
2021/05/17	66	44.68	4	46.43	44.55	62	2,584	2.40%
2021/05/14	4	51.05	0	0.00	49.50	4	2,540	0.16%
2021/05/13	0	0.00	4	52.25	50.80	-4	2,494	-0.16%
2021/05/12	3	55.20	0	0.00	55.20	3	2,437	0.12%
2021/05/11	1	61.30	13	61.45	61.30	-12	2,407	-0.50%
2021/05/10	1	68.20	0	0.00	68.10	1	2,333	0.04%
2021/05/07	1	68.50	0	0.00	68.80	1	2,344	0.04%
2021/05/06	0	0.00	1	69.00	67.90	-1	2,357	-0.04%
2021/05/05	0	0.00	1	67.40	66.50	-1	2,436	-0.04%
2021/05/03	5	65.50	25	66.01	65.20	-20	2,493	-0.80%
2021/04/28	13	68.63	2	68.80	67.80	11	2,506	0.44%
2021/04/27	0	0.00	20	66.70	67.50	-20	2,459	-0.81%
2021/04/23	1	66.70	1	66.60	67.00	0	2,476	0.00%
2021/04/22	25	68.29	0	0.00	66.80	25	2,524	0.99%
2021/04/21	3	68.00	0	0.00	67.90	3	2,556	0.12%
2021/04/20	1	67.30	0	0.00	67.20	1	2,535	0.04%
2021/04/19	0	0.00	1	67.10	67.20	-1	2,565	-0.04%
2021/04/16	12	65.30	142	65.62	65.90	-130	2,547	-5.10%	大賣/鉅額交易
2021/04/15	0	0.00	1	63.50	64.00	-1	2,554	-0.04%
2021/04/14	9	62.70	35	61.70	62.00	-26	2,567	-1.01%
2021/04/13	6	65.30	5	64.70	64.30	1	2,516	0.04%
2021/04/06	2	66.85	0	0.00	66.80	2	2,449	0.08%
2021/04/01	1	67.20	55	67.22	66.70	-54	2,460	-2.19%
2021/03/31	25	66.50	125	66.64	66.50	-100	2,469	-4.05%	大賣/
2021/03/30	3	66.97	0	0.00	67.00	3	2,504	0.12%
2021/03/25	10	66.50	0	0.00	66.30	10	2,685	0.37%
2021/03/22	7	66.74	0	0.00	66.80	7	2,734	0.26%
2021/03/18	1	67.50	0	0.00	67.40	1	2,752	0.04%
2021/03/11	4	68.20	0	0.00	68.10	4	2,887	0.14%
2021/03/10	1	68.10	5	68.00	67.70	-4	2,882	-0.14%
2021/03/09	11	67.21	0	0.00	67.00	11	2,885	0.38%
2021/03/08	0	0.00	5	68.80	67.90	-5	2,871	-0.17%
2021/03/05	5	67.60	0	0.00	68.60	5	2,898	0.17%
2021/03/04	17	69.49	3	69.10	68.20	14	2,914	0.48%
2021/03/03	0	0.00	10	71.60	71.10	-10	2,864	-0.35%
2021/03/02	13	72.28	7	71.99	71.00	6	2,890	0.21%
2021/02/25	2	70.90	1	71.00	71.10	1	2,857	0.03%
2021/02/24	0	0.00	4	70.65	70.30	-4	2,864	-0.14%
2021/02/23	13	70.35	2	70.80	70.40	11	2,862	0.38%
2021/02/22	1	71.30	14	71.65	71.20	-13	2,930	-0.44%
2021/02/19	10	70.60	6	70.87	71.20	4	2,941	0.14%
2021/02/18	6	70.80	27	71.07	71.20	-21	2,978	-0.71%
2021/02/17	2	68.70	6	69.27	69.30	-4	3,011	-0.13%
2021/02/05	1	68.40	6	67.97	68.00	-5	2,993	-0.17%
2021/02/04	1	66.90	3	66.50	66.70	-2	3,002	-0.07%
2021/02/03	5	66.80	7	67.63	67.00	-2	3,045	-0.07%
2021/02/02	8	66.94	1	68.20	67.00	7	3,048	0.23%
2021/02/01	10	67.30	5	67.80	67.90	5	3,032	0.16%
2021/01/29	20	69.41	33	70.55	68.80	-13	3,112	-0.42%
2021/01/28	49	70.21	17	70.65	70.20	32	3,078	1.04%
2021/01/27	31	71.06	43	70.88	71.70	-12	3,027	-0.40%
2021/01/26	1	68.60	0	0.00	68.60	1	2,911	0.03%
2021/01/25	0	0.00	10	69.50	69.00	-10	2,864	-0.35%
2021/01/22	0	0.00	1	68.00	68.40	-1	2,838	-0.04%
2021/01/21	15	68.70	0	0.00	67.90	15	2,850	0.53%
2021/01/20	2	68.10	0	0.00	68.50	2	2,870	0.07%
2021/01/15	1	68.50	0	0.00	68.90	1	2,838	0.04%
2021/01/14	2	69.55	9	70.41	70.90	-7	2,786	-0.25%
2021/01/12	6	67.42	0	0.00	66.70	6	2,719	0.22%
2021/01/11	1	68.90	9	68.72	68.90	-8	2,692	-0.30%
2021/01/08	7	66.80	1	66.70	67.50	6	2,673	0.22%
2021/01/05	9	68.87	0	0.00	68.60	9	2,611	0.34%
2021/01/04	14	69.45	5	69.80	69.40	9	2,608	0.35%
2020/12/28	2	67.90	10	67.80	67.90	-8	2,615	-0.31%
2020/12/25	5	68.80	0	0.00	68.80	5	2,581	0.19%
2020/12/24	10	69.85	10	70.35	70.20	0	2,571	0.00%
2020/12/23	5	69.30	6	68.88	69.50	-1	2,559	-0.04%
2020/12/22	31	68.20	5	68.80	67.60	26	2,576	1.01%
2020/12/21	2	69.50	0	0.00	68.30	2	2,515	0.08%
2020/12/18	9	70.50	0	0.00	70.50	9	2,586	0.35%
2020/12/15	5	71.60	10	71.70	71.60	-5	2,710	-0.18%
2020/12/14	4	72.70	0	73.30	72.90	4	2,740	0.15%
2020/12/11	3	72.10	0	0.00	72.60	3	2,810	0.11%
2020/12/10	16	74.69	0	0.00	74.60	16	2,880	0.56%
2020/12/08	11	77.45	0	0.00	77.90	11	2,958	0.37%
2020/12/07	11	78.32	0	0.00	77.30	11	2,949	0.37%
2020/12/04	10	81.60	0	0.00	81.10	10	2,888	0.35%
2020/12/03	0	0.00	0	82.10	81.80	0	2,879	0.00%
2020/12/01	3	83.67	0	0.00	83.40	3	2,889	0.10%
2020/11/30	2	81.65	0	0.00	81.30	2	2,889	0.07%
2020/11/27	8	83.60	3	84.00	83.40	5	2,869	0.17%
2020/11/26	1	83.00	4	83.50	84.10	-3	2,840	-0.11%
2020/11/24	4	81.30	10	81.21	81.30	-6	2,831	-0.21%
2020/11/23	0	0.00	1	83.00	81.50	-1	2,871	-0.03%
2020/11/19	1	84.30	0	0.00	82.40	1	2,877	0.03%
2020/11/18	0	0.00	14	81.60	82.40	-14	2,826	-0.50%
2020/11/16	10	82.20	7	81.36	81.80	3	2,855	0.11%
2020/11/12	11	78.79	11	78.15	79.00	0	2,857	0.00%
2020/11/09	3	78.37	0	0.00	78.50	3	2,982	0.10%
2020/11/06	0	0.00	34	78.95	78.50	-34	3,079	-1.10%
2020/11/05	1	75.80	0	0.00	76.00	1	3,050	0.03%
2020/11/03	11	74.85	11	75.50	74.90	0	3,232	0.00%
2020/10/29	0	0.00	1	76.40	76.20	-1	3,641	-0.03%
2020/10/28	36	75.38	36	75.47	75.40	0	3,735	0.00%
2020/10/26	0	0.00	9	73.00	72.80	-9	3,789	-0.24%
2020/10/22	10	72.30	0	0.00	72.20	10	3,945	0.25%
2020/10/20	9	71.60	0	0.00	71.60	9	4,154	0.22%
2020/10/15	0	0.00	2	70.85	70.90	-2	4,345	-0.05%
2020/10/05	4	71.73	0	0.00	73.00	4	4,684	0.09%
2020/09/29	12	71.12	12	72.37	71.00	0	4,900	0.00%
2020/09/25	1	71.50	0	0.00	72.40	1	5,108	0.02%
2020/09/23	1	80.40	1	81.20	77.30	0	5,685	0.00%
2020/09/21	1	78.60	1	78.40	78.30	0	5,672	0.00%
2020/09/18	0	0.00	1	78.20	77.00	-1	5,673	-0.02%
2020/09/17	1	77.60	36	77.42	78.10	-35	5,617	-0.62%
2020/09/16	1	77.20	16	77.76	78.00	-15	5,632	-0.27%
2020/09/15	1	75.20	1	77.00	77.10	0	5,684	0.00%
2020/09/14	26	74.21	24	74.21	74.20	2	5,814	0.03%
2020/09/03	5	72.50	3	71.70	71.10	2	6,194	0.03%
2020/09/02	2	71.50	0	0.00	70.80	2	6,193	0.03%
2020/09/01	4	71.33	0	0.00	71.00	4	6,217	0.06%
2020/08/31	13	72.48	11	72.87	72.30	2	6,318	0.03%
2020/08/27	0	0.00	8	72.99	72.30	-8	6,351	-0.13%
2020/08/26	3	71.50	0	0.00	71.10	3	6,367	0.05%
2020/08/25	1	72.70	0	0.00	72.10	1	6,399	0.02%
2020/08/24	10	74.00	0	0.00	72.60	10	6,414	0.16%
2020/08/21	2	71.80	0	0.00	72.40	2	6,432	0.03%
2020/08/20	10	71.30	0	0.00	70.50	10	6,500	0.15%
2020/08/19	14	74.61	10	75.10	73.50	4	6,602	0.06%
2020/08/18	2	75.50	0	0.00	75.20	2	6,665	0.03%
2020/08/17	10	76.10	12	75.73	76.20	-2	6,804	-0.03%
2020/08/14	14	75.99	9	76.09	76.90	5	7,144	0.07%
2020/08/13	0	0.00	5	74.30	73.70	-5	7,234	-0.07%
2020/08/12	25	73.09	13	73.66	73.20	12	7,304	0.16%
2020/08/11	3	75.63	7	76.19	75.80	-4	7,256	-0.06%
2020/08/10	18	75.59	0	0.00	74.40	18	7,261	0.25%
2020/08/07	15	77.23	1	76.50	76.30	14	7,369	0.19%
2020/08/06	11	80.65	7	81.80	79.60	4	7,356	0.05%
2020/08/05	2	81.65	39	82.35	83.10	-37	7,623	-0.49%
2020/08/03	14	76.49	0	0.00	73.70	14	7,519	0.19%
2020/07/31	0	0.00	21	80.33	80.40	-21	7,730	-0.27%
2020/07/30	1	79.50	1	79.80	79.60	0	8,002	0.00%
2020/07/29	1	80.20	0	0.00	80.10	1	8,006	0.01%
2020/07/28	15	81.47	1	81.20	82.00	14	8,007	0.17%
2020/07/24	11	81.70	15	82.00	80.80	-4	8,093	-0.05%
2020/07/23	7	82.01	96	81.44	83.10	-89	8,153	-1.09%
2020/07/21	29	81.07	26	81.00	81.80	3	8,102	0.04%
2020/07/20	15	78.45	29	79.40	80.20	-14	8,192	-0.17%
2020/07/17	26	81.30	69	80.14	78.90	-43	8,302	-0.52%
2020/07/16	1	80.10	10	78.79	79.60	-9	8,376	-0.11%
2020/07/15	1	79.50	9	78.70	78.00	-8	8,442	-0.09%
2020/07/14	4	77.63	0	0.00	78.70	4	8,504	0.05%
2020/07/13	10	77.90	17	78.34	77.70	-7	8,523	-0.08%
2020/07/10	23	78.87	13	79.64	77.70	10	8,572	0.12%
2020/07/09	29	82.61	39	82.28	81.10	-10	8,601	-0.12%
2020/07/08	6	80.22	7	80.77	81.60	-1	8,613	-0.01%
2020/07/07	32	79.88	24	79.22	79.80	8	8,630	0.09%
2020/07/06	3	80.07	4	80.70	78.90	-1	8,763	-0.01%
2020/07/03	47	79.26	79	78.68	78.00	-32	8,994	-0.36%
2020/07/02	61	76.30	33	78.58	79.40	28	8,939	0.31%
2020/07/01	7	71.70	6	71.95	72.20	1	8,738	0.01%
2020/06/30	1	68.80	1	69.10	69.10	0	8,712	0.00%
2020/06/29	6	69.30	33	69.38	69.10	-27	8,739	-0.31%
2020/06/23	3	71.20	0	0.00	70.60	3	8,835	0.03%
2020/06/22	34	72.29	54	72.21	72.30	-20	8,839	-0.23%
2020/06/19	38	69.93	21	72.87	73.60	17	8,860	0.19%
2020/06/18	13	69.34	0	0.00	69.40	13	8,725	0.15%
2020/06/17	33	69.76	0	0.00	69.00	33	8,838	0.37%
2020/06/16	33	69.86	13	70.28	70.60	20	8,860	0.23%
2020/06/15	4	67.35	2	68.05	67.30	2	8,868	0.02%
2020/06/12	3	66.50	1	67.10	67.60	2	9,014	0.02%
2020/06/11	2	67.20	2	65.95	65.20	0	9,095	0.00%
2020/06/10	2	65.90	2	65.95	67.00	0	9,153	0.00%
2020/06/09	2	66.50	1	66.60	66.20	1	9,234	0.01%
2020/06/08	2	67.45	1	67.80	67.00	1	9,341	0.01%
2020/06/05	17	67.43	47	67.33	67.30	-30	9,400	-0.32%
2020/06/04	11	70.37	583	70.04	69.80	-572	9,466	-6.04%	大賣/鉅額交易
2020/06/03	0	0.00	1	70.30	70.20	-1	9,620	-0.01%
2020/06/02	3	70.53	3	69.87	69.00	0	9,744	0.00%
2020/06/01	2	70.05	3	69.50	69.60	-1	9,816	-0.01%
2020/05/29	0	0.00	1	68.20	68.70	-1	9,858	-0.01%
2020/05/28	4	68.40	6	68.33	68.10	-2	10,032	-0.02%
2020/05/27	1	67.80	1	67.80	68.10	0	10,091	0.00%
2020/05/26	21	69.75	22	69.03	68.20	-1	10,310	-0.01%
2020/05/25	12	70.20	18	71.72	72.50	-6	10,445	-0.06%
2020/05/22	21	70.90	16	70.32	69.70	5	10,475	0.05%
2020/05/21	170	71.03	377	68.23	71.50	-207	10,464	-1.98%	大買/大賣/鉅額交易
2020/05/20	201	64.66	0	0.00	65.00	201	10,220	1.97%	大買/鉅額交易
2020/05/19	8	62.38	15	62.51	62.90	-7	10,586	-0.07%
2020/05/15	7	61.47	875	60.73	60.80	-868	10,820	-8.02%	大賣/鉅額交易
2020/05/14	7	63.14	4	62.88	60.60	3	11,202	0.03%
2020/05/13	11	62.10	11	62.23	61.90	0	11,770	0.00%
2020/05/12	89	63.13	69	62.58	62.10	20	12,247	0.16%
2020/05/11	4	60.00	299	59.78	61.40	-295	12,047	-2.45%	大賣/鉅額交易
2020/05/08	6	60.28	6	60.87	60.20	0	12,006	0.00%
2020/05/07	23	60.73	22	60.72	60.10	1	12,034	0.01%
2020/05/06	47	58.13	54	58.85	58.60	-7	11,835	-0.06%
2020/05/05	0	0.00	52	56.17	55.60	-52	11,633	-0.45%
2020/05/04	4	56.40	5	56.22	55.10	-1	11,850	-0.01%
2020/04/30	6	55.83	9	56.23	56.30	-3	11,923	-0.03%
2020/04/29	68	57.15	21	57.34	56.30	47	12,041	0.39%
2020/04/28	22	55.52	166	55.98	57.20	-144	12,202	-1.18%	大賣/鉅額交易
2020/04/27	0	0.00	11	54.01	54.00	-11	12,135	-0.09%
2020/04/24	1	55.10	1	54.00	54.00	0	12,214	0.00%
2020/04/23	80	56.32	18	55.02	54.60	62	12,367	0.50%
2020/04/22	108	55.01	0	0.00	55.90	108	12,442	0.87%	大買/鉅額交易
2020/04/21	16	54.24	6	54.33	54.00	10	12,394	0.08%
2020/04/20	16	53.34	5	53.36	53.40	11	12,231	0.09%
2020/04/17	11	53.64	9	52.56	52.00	2	12,138	0.02%
2020/04/15	1	53.00	2	53.40	53.00	-1	12,025	-0.01%
2020/04/14	12	53.46	16	53.73	54.00	-4	11,926	-0.03%
2020/04/13	2	53.80	4	53.95	53.10	-2	11,862	-0.02%
2020/04/10	23	53.01	0	0.00	52.50	23	11,721	0.20%
2020/04/09	61	53.30	81	53.07	52.80	-20	11,677	-0.17%
2020/04/08	13	49.62	19.5	51.10	51.80	-6.5	11,479	-0.06%
2020/04/07	4.5	46.73	3	46.05	48.40	1.5	11,116	0.01%
2020/04/06	2	42.95	3	42.63	44.00	-1	10,970	-0.01%
2020/04/01	4	45.76	53	45.60	45.50	-49	10,811	-0.45%
2020/03/31	1	47.55	1	47.75	47.10	0	10,793	0.00%
2020/03/30	18	48.47	351	48.20	48.70	-333	10,818	-3.08%	大賣/鉅額交易
2020/03/27	1	51.50	933	50.38	48.40	-932	10,907	-8.54%	大賣/鉅額交易
2020/03/26	1	51.70	198	51.21	51.80	-197	10,903	-1.81%	大賣/鉅額交易
2020/03/25	18	52.89	33	52.82	51.40	-15	10,937	-0.14%
2020/03/24	1	51.80	7	52.99	52.50	-6	10,937	-0.05%
2020/03/23	47	50.37	216	51.19	51.00	-169	10,976	-1.54%	大賣/鉅額交易
2020/03/20	13	50.98	2	51.15	51.40	11	10,835	0.10%
2020/03/19	12	48.24	2	47.20	47.20	10	10,721	0.09%
2020/03/18	5	51.80	26	51.77	50.50	-21	10,591	-0.20%
2020/03/17	588	49.23	7	49.79	49.15	581	10,397	5.59%	大買/鉅額交易
2020/03/16	5	48.00	1	48.50	46.55	4	10,242	0.04%
2020/03/13	13	45.84	1	49.45	49.45	12	10,142	0.12%
2020/03/12	11	49.87	3	53.50	50.00	8	10,088	0.08%
2020/03/11	1	56.70	0	0.00	54.20	1	9,966	0.01%
2020/03/10	0	0.00	5	53.32	55.20	-5	9,869	-0.05%
2020/03/09	22	56.26	23	58.13	55.00	-1	9,664	-0.01%
2020/03/06	11	57.65	5	57.54	57.60	6	9,457	0.06%
2020/03/05	22	57.08	8	58.31	56.90	14	9,328	0.15%
2020/03/04	5	56.74	0	0.00	56.70	5	9,246	0.05%
2020/03/03	37	57.72	69	57.73	57.90	-32	9,238	-0.35%
2020/03/02	6	55.63	9	55.39	56.00	-3	9,054	-0.03%
2020/02/27	24	58.40	44	58.32	55.40	-20	8,973	-0.22%
2020/02/26	52	57.44	35	57.28	57.10	17	8,663	0.20%
2020/02/25	224	56.09	1	56.30	55.90	223	8,348	2.67%	大買/鉅額交易
2020/02/24	205	56.21	3	56.47	55.70	202	8,210	2.46%	大買/鉅額交易
2020/02/21	10	55.34	13	55.65	55.50	-3	8,069	-0.04%
2020/02/20	56	55.75	42	55.68	55.50	14	7,975	0.18%
2020/02/19	16	57.96	13	57.80	58.20	3	7,523	0.04%
2020/02/18	26	57.41	16	58.03	57.20	10	7,427	0.13%
2020/02/17	307	60.84	7	61.09	59.70	300	7,168	4.18%	大買/鉅額交易
2020/02/14	33	58.51	37	58.54	60.30	-4	6,726	-0.06%
2020/02/13	20	55.85	50	54.26	54.90	-30	6,002	-0.50%
2020/02/12	12	52.82	27	52.86	52.40	-15	5,496	-0.27%
2020/02/11	3	51.77	2	52.20	52.00	1	5,386	0.02%
2020/02/10	4	51.70	11	52.55	51.30	-7	5,538	-0.13%
2020/02/07	8	52.00	1	52.00	52.00	7	5,440	0.13%
2020/02/06	109	52.96	77	52.84	53.60	32	5,321	0.60%	大買/
2020/02/05	403	53.22	37	52.75	52.60	366	5,214	7.02%	大買/鉅額交易
2020/02/04	13	51.60	18	52.19	51.70	-5	4,944	-0.10%
2020/02/03	202	52.26	76	52.40	52.70	126	4,849	2.60%	大買/鉅額交易
2020/01/31	31	52.75	4	52.75	53.30	27	4,686	0.58%
2020/01/30	1,500	49.84	10	49.73	49.80	1,490	4,367	34.11%	大買/鉅額交易
2020/01/20	1	51.20	10	50.75	51.00	-9	4,231	-0.21%
2020/01/17	1,645	50.15	58	50.27	50.30	1,587	4,153	38.21%	大買/鉅額交易
2020/01/16	896	48.80	12	49.25	49.20	884	3,998	22.11%	大買/鉅額交易
2020/01/15	15	47.47	15	47.13	47.20	0	3,778	0.00%
2020/01/14	10	46.83	2	46.55	46.60	8	3,766	0.21%
2020/01/13	3	46.43	0	0.00	46.65	3	3,761	0.08%
2020/01/10	0	0.00	13	45.40	45.40	-13	3,835	-0.34%
2020/01/09	0	0.00	1	45.55	45.30	-1	3,831	-0.03%
2020/01/08	5	44.63	0	0.00	44.20	5	3,898	0.13%
2020/01/07	10	44.90	0	0.00	44.70	10	3,949	0.25%
2020/01/06	3	45.85	3	45.70	45.65	0	3,964	0.00%
2020/01/03	0	0.00	10	46.25	46.30	-10	4,085	-0.24%
2019/12/31	0	0.00	1	46.10	46.00	-1	4,206	-0.02%
2019/12/26	14	46.32	8	47.25	46.05	6	4,260	0.14%
2019/12/25	44	47.63	8	47.90	47.20	36	4,222	0.85%
2019/12/24	15	47.16	33	47.22	47.70	-18	4,240	-0.42%
2019/12/23	82	47.17	1	46.90	47.60	81	4,127	1.96%
2019/12/20	21	45.80	6	46.25	46.00	15	3,987	0.38%
2019/12/19	10	46.18	0	0.00	46.50	10	3,933	0.25%
2019/12/18	5	45.20	14	44.89	45.10	-9	3,831	-0.23%
2019/12/16	3	43.70	0	0.00	44.00	3	3,732	0.08%
2019/12/13	20	43.90	4	44.15	43.70	16	3,946	0.41%
2019/12/12	3	43.45	0	0.00	43.45	3	3,953	0.08%
2019/12/11	3	42.70	0	0.00	42.65	3	4,085	0.07%
2019/12/10	0	0.00	2	42.73	42.55	-2	4,116	-0.05%
2019/12/09	3	42.52	1	42.55	42.60	2	4,163	0.05%
2019/12/06	0	0.00	2	44.00	44.05	-2	4,135	-0.05%
2019/11/27	5	43.70	0	0.00	43.95	5	4,687	0.11%
2019/11/21	0	0.00	9	42.74	43.20	-9	4,990	-0.18%
2019/11/19	6	43.85	6	43.75	43.60	0	5,197	0.00%
2019/11/18	6	44.33	0	0.00	44.30	6	5,226	0.11%
2019/11/14	9	41.62	19	42.15	41.65	-10	5,387	-0.19%
2019/11/07	90	44.20	70	44.01	44.45	20	5,784	0.35%
2019/11/05	0	0.00	1	42.30	42.25	-1	6,001	-0.02%
2019/11/04	0	0.00	5	42.70	42.55	-5	6,228	-0.08%
2019/10/31	9	43.63	3	43.50	43.25	6	6,445	0.09%
2019/10/30	11	43.15	1	43.10	43.15	10	6,554	0.15%
2019/10/23	0	0.00	1	43.00	42.50	-1	6,712	-0.01%
2019/10/21	0	0.00	10	42.20	42.55	-10	6,731	-0.15%
2019/10/18	2	42.65	1	42.70	42.85	1	6,792	0.01%
2019/10/17	0	0.00	15	41.27	41.50	-15	6,731	-0.22%
2019/10/16	11	41.71	10	41.00	41.80	1	6,818	0.01%
2019/10/15	28	39.88	28	40.54	40.60	0	6,821	0.00%
2019/10/09	7	38.60	6	39.05	38.85	1	6,895	0.01%
2019/10/08	23	41.54	20	41.00	41.05	3	6,871	0.04%
2019/10/07	1	43.20	2	42.68	42.30	-1	6,886	-0.01%
2019/10/04	3	40.38	11	40.36	40.30	-8	6,848	-0.12%
2019/10/02	0	0.00	200	42.18	42.40	-200	6,962	-2.87%	大賣/鉅額交易
2019/09/27	2	42.30	0	0.00	42.05	2	6,999	0.03%
2019/09/26	2	43.80	0	0.00	43.85	2	7,086	0.03%
2019/09/24	3	44.10	0	0.00	43.80	3	7,262	0.04%
2019/09/20	1	43.95	0	0.00	43.85	1	7,379	0.01%
2019/09/19	0	0.00	1	43.70	43.60	-1	7,393	-0.01%
2019/09/18	3	43.53	22	43.63	43.40	-19	7,383	-0.26%
2019/09/17	12	45.44	15	45.28	45.20	-3	7,202	-0.04%
2019/09/16	1	44.85	15	44.52	44.85	-14	7,215	-0.19%
2019/09/12	11	47.12	0	0.00	46.70	11	7,126	0.15%
2019/09/11	16	47.20	6	47.00	47.15	10	7,212	0.14%
2019/09/09	47	47.92	1	46.65	46.70	46	7,411	0.62%
2019/09/06	5	51.20	10	51.70	51.50	-5	7,243	-0.07%
2019/09/04	10	50.50	2	50.90	51.00	8	7,480	0.11%
2019/09/03	16	51.02	1	50.60	50.50	15	7,592	0.20%
2019/08/30	10	51.10	0	0.00	50.30	10	7,796	0.13%
2019/08/29	10	50.90	0	0.00	50.80	10	7,929	0.13%
2019/08/28	2	50.40	3	51.20	50.60	-1	7,921	-0.01%
2019/08/27	3	51.67	1	51.50	51.00	2	7,869	0.03%
2019/08/26	0	0.00	1	51.30	51.30	-1	7,858	-0.01%
2019/08/23	6	54.53	0	0.00	53.60	6	7,771	0.08%
2019/08/22	215	54.66	11	54.63	54.90	204	7,731	2.64%	大買/鉅額交易
2019/08/21	2	54.20	37	55.09	54.20	-35	7,650	-0.46%
2019/08/20	5	55.08	48	55.43	55.00	-43	7,684	-0.56%
2019/08/19	11	55.10	40	55.10	55.20	-29	7,690	-0.38%
2019/08/16	41	54.15	41	53.32	53.20	0	7,605	0.00%
2019/08/15	1	53.40	16	53.83	53.90	-15	7,544	-0.20%
2019/08/14	11	54.30	0	0.00	54.60	11	7,517	0.15%
2019/08/13	25	54.09	14	53.25	53.10	11	7,466	0.15%
2019/08/12	24	55.15	36	54.59	54.40	-12	7,543	-0.16%
2019/08/08	71	55.01	95	55.97	56.50	-24	7,500	-0.32%
2019/08/07	52	53.83	2	54.30	52.80	50	7,291	0.69%
2019/08/06	21	52.30	1,121	52.84	53.80	-1,100	7,271	-15.13%	大賣/鉅額交易
2019/08/02	18	53.35	24	52.88	52.70	-6	7,225	-0.08%
2019/08/01	78	52.71	2	52.80	53.00	76	7,491	1.01%
2019/07/31	40	51.83	16	51.85	51.60	24	7,711	0.31%
2019/07/30	3	51.27	2	51.50	51.50	1	7,891	0.01%
2019/07/29	75	50.05	0	0.00	50.50	75	7,944	0.94%
2019/07/26	62	49.68	0	0.00	49.60	62	8,083	0.77%
2019/07/25	76	49.76	1	50.20	49.85	75	8,164	0.92%
2019/07/24	93	49.52	1	49.55	49.40	92	8,324	1.11%
2019/07/23	128	49.95	0	0.00	49.80	128	8,400	1.52%	大買/鉅額交易
2019/07/22	94	50.79	1	50.70	50.70	93	8,389	1.11%
2019/07/19	60	49.39	3	49.65	49.50	57	8,400	0.68%
2019/07/18	23	49.19	40	49.12	49.00	-17	8,547	-0.20%
2019/07/16	21	51.87	130	50.85	50.70	-109	8,540	-1.28%	大賣/鉅額交易
2019/07/15	11	52.18	10	51.90	51.90	1	8,616	0.01%
2019/07/12	236	51.16	3	51.20	51.50	233	8,738	2.67%	大買/鉅額交易
2019/07/11	124	50.03	60	49.98	50.70	64	8,819	0.73%	大買/
2019/07/10	121	50.20	26	50.23	50.20	95	9,016	1.05%	大買/
2019/07/09	1	49.95	1	50.20	49.85	0	9,495	0.00%
2019/07/08	35	50.06	35	50.27	50.60	0	10,127	0.00%
2019/07/05	45	51.68	0	0.00	51.70	45	10,138	0.44%
2019/07/04	44	52.11	6	51.98	52.10	38	10,181	0.37%
2019/07/03	112	52.10	6	52.97	51.70	106	10,261	1.03%	大買/鉅額交易
2019/07/02	71	54.53	7	54.64	54.30	64	10,153	0.63%
2019/07/01	16	55.36	21	55.33	55.50	-5	10,229	-0.05%
2019/06/28	5	54.60	5	54.60	54.60	0	10,178	0.00%
2019/06/27	0	0.00	1	54.40	53.70	-1	10,264	-0.01%
2019/06/26	0	0.00	1	53.70	54.00	-1	10,310	-0.01%
2019/06/25	6	53.72	6	54.30	54.10	0	10,371	0.00%
2019/06/24	4	54.30	5	54.32	54.30	-1	10,411	-0.01%
2019/06/21	1	53.20	6	53.70	53.10	-5	10,404	-0.05%
2019/06/19	1	54.30	0	0.00	53.40	1	10,343	0.01%
2019/06/18	0	0.00	2	52.75	53.40	-2	10,289	-0.02%
2019/06/17	7	54.49	128	53.89	52.70	-121	10,162	-1.19%	大賣/鉅額交易
2019/06/14	17	55.11	82	55.98	55.00	-65	10,109	-0.64%
2019/06/13	22	55.28	26	55.90	54.90	-4	10,050	-0.04%
2019/06/12	0	0.00	11	54.02	54.00	-11	9,826	-0.11%
2019/06/11	10	53.67	42	53.33	53.10	-32	9,808	-0.33%
2019/06/06	0	0.00	30	51.80	52.70	-30	9,728	-0.31%
2019/06/05	1	51.70	122	51.53	51.70	-121	9,543	-1.27%	大賣/鉅額交易
2019/06/04	1	48.90	8	48.43	48.40	-7	9,438	-0.07%
2019/05/31	10	48.05	0	0.00	48.20	10	9,800	0.10%
2019/05/30	21	47.41	1	47.70	47.45	20	9,783	0.20%
2019/05/27	10	44.90	0	0.00	45.60	10	9,886	0.10%
2019/05/24	0	0.00	1	45.70	45.95	-1	9,851	-0.01%
2019/05/22	5	49.75	5	48.95	48.95	0	9,878	0.00%
2019/05/21	0	0.00	10	49.70	49.75	-10	9,976	-0.10%
2019/05/20	2	50.00	2	48.95	48.75	0	10,042	0.00%
2019/05/17	7	51.11	12	51.55	49.55	-5	9,982	-0.05%
2019/05/16	35	52.27	119	52.80	51.70	-84	9,904	-0.85%	大賣/
2019/05/15	11	51.39	9	51.12	51.60	2	9,874	0.02%
2019/05/14	17	50.03	7	49.78	50.80	10	9,929	0.10%
2019/05/13	2	50.50	0	0.00	50.00	2	10,008	0.02%
2019/05/10	8	50.61	12	50.25	50.00	-4	10,404	-0.04%
2019/05/09	26	52.28	22	51.90	50.50	4	10,496	0.04%
2019/05/08	134	54.44	49	54.02	55.00	85	10,425	0.82%	大買/
2019/05/07	258	51.33	5	52.10	53.70	253	10,216	2.48%	大買/鉅額交易
2019/05/06	14	51.03	13	50.67	50.00	1	10,111	0.01%
2019/05/03	41	51.67	16	51.60	51.70	25	10,062	0.25%
2019/05/02	16	50.94	13	50.78	50.70	3	10,037	0.03%
2019/04/30	27	50.25	0	0.00	51.20	27	10,095	0.27%
2019/04/29	5	50.20	4	49.75	49.25	1	10,047	0.01%
2019/04/26	0	0.00	5	48.60	48.50	-5	10,085	-0.05%
2019/04/25	0	0.00	1	49.55	49.10	-1	10,291	-0.01%
2019/04/24	24	49.97	72	50.38	49.00	-48	10,513	-0.46%
2019/04/23	2	50.30	0	0.00	50.70	2	10,808	0.02%
2019/04/19	1	51.30	6	51.53	50.40	-5	11,010	-0.05%
2019/04/18	3	50.87	2	51.20	50.00	1	10,844	0.01%
2019/04/17	11	50.92	5	51.90	52.00	6	10,676	0.06%
2019/04/16	100	51.04	27	50.89	50.70	73	10,536	0.69%
2019/04/15	274	49.38	32	50.36	51.00	242	10,281	2.35%	大買/鉅額交易
2019/04/12	100	47.89	41	48.65	46.45	59	9,716	0.61%
2019/04/11	7	46.56	16	46.48	46.95	-9	9,029	-0.10%
2019/04/10	10	45.55	11	45.86	45.75	-1	8,884	-0.01%
2019/04/09	8	46.16	58	45.57	45.45	-50	8,873	-0.56%
2019/04/08	7	45.43	6	45.37	45.10	1	8,766	0.01%
2019/04/03	7	45.37	10	45.12	44.70	-3	8,714	-0.03%
2019/04/02	5	44.06	1	43.90	43.85	4	8,645	0.05%
2019/04/01	13	44.70	3	44.75	44.00	10	8,611	0.12%
2019/03/29	13	43.82	22	43.34	43.85	-9	8,466	-0.11%
2019/03/28	13	42.33	3	42.40	41.80	10	8,339	0.12%
2019/03/27	1	41.90	4	41.98	42.15	-3	8,292	-0.04%
2019/03/25	0	0.00	5	40.80	40.80	-5	8,317	-0.06%
2019/03/22	10	41.80	7	41.41	41.20	3	8,334	0.04%
2019/03/21	1	41.85	1	41.40	42.00	0	8,383	0.00%
2019/03/20	11	41.15	10	41.10	41.10	1	8,350	0.01%
2019/03/19	3	41.23	0	0.00	41.60	3	8,334	0.04%
2019/03/18	1	40.55	0	0.00	40.40	1	8,292	0.01%
2019/03/15	11	41.17	2	41.55	41.15	9	8,266	0.11%
2019/03/14	2	41.80	0	0.00	41.90	2	8,256	0.02%
2019/03/13	1	40.30	2	40.78	40.80	-1	8,263	-0.01%
2019/03/12	8	41.52	0	0.00	40.45	8	8,221	0.10%
2019/03/11	2	41.05	0	0.00	41.35	2	8,174	0.02%
2019/03/08	2	41.75	1	41.80	41.45	1	8,280	0.01%
2019/03/07	1	43.45	5	43.00	42.65	-4	8,253	-0.05%
2019/03/06	24	44.65	25	44.66	43.70	-1	8,223	-0.01%
2019/03/05	41	44.15	0	0.00	44.25	41	8,029	0.51%
2019/03/04	2	44.20	0	0.00	44.40	2	8,107	0.02%
2019/02/27	1	43.50	1	43.00	44.30	0	8,141	0.00%
2019/02/22	2	43.65	0	0.00	43.40	2	8,166	0.02%
2019/02/21	18	45.14	22	45.16	44.40	-4	8,278	-0.05%
2019/02/20	5	44.45	1	45.00	45.00	4	8,215	0.05%
2019/02/19	11	44.42	11	44.60	44.20	0	8,137	0.00%
2019/02/18	6	44.42	0	0.00	44.15	6	8,149	0.07%
2019/02/15	0	0.00	101	44.83	44.30	-101	8,216	-1.23%	大賣/鉅額交易
2019/02/14	2	45.95	0	0.00	45.10	2	8,225	0.02%
2019/02/13	1	46.95	1	47.35	45.25	0	8,184	0.00%
2019/02/12	43	47.45	24	47.00	46.95	19	8,142	0.23%
2019/02/11	198	46.76	301	47.14	48.05	-103	8,166	-1.26%	大買/大賣/鉅額交易
2019/01/30	14	42.25	191	42.72	43.70	-177	7,777	-2.28%	大賣/鉅額交易
2019/01/29	10	41.83	6	42.38	40.65	4	7,542	0.05%
2019/01/28	4	41.70	77	42.08	41.10	-73	7,297	-1.00%
2019/01/25	5	41.40	18	41.63	40.80	-13	7,166	-0.18%
2019/01/24	8	40.89	37	41.24	41.25	-29	7,083	-0.41%
2019/01/23	15	40.60	80	40.61	41.00	-65	6,996	-0.93%
2019/01/22	3	39.60	5	39.65	39.65	-2	6,839	-0.03%
2019/01/21	16	41.06	22	40.93	40.30	-6	6,699	-0.09%
2019/01/18	3	40.58	43	41.15	41.35	-40	6,564	-0.61%
2019/01/17	21	41.64	29	41.42	40.55	-8	6,416	-0.12%
2019/01/16	28	40.59	184	40.95	41.15	-156	6,188	-2.52%	大賣/鉅額交易
2019/01/15	18	38.99	179	39.03	39.60	-161	5,890	-2.73%	大賣/鉅額交易
2019/01/14	18	37.02	585	36.78	38.20	-567	5,445	-10.41%	大賣/鉅額交易
2019/01/11	1	34.90	0	0.00	34.80	1	5,098	0.02%
2019/01/10	3	35.08	10	35.10	35.25	-7	5,104	-0.14%
2019/01/09	2	35.43	30	35.65	35.25	-28	5,146	-0.54%
2019/01/08	25	35.42	0	0.00	35.50	25	5,156	0.48%
2019/01/07	17	35.34	33	35.28	35.05	-16	5,120	-0.31%
2019/01/03	2	34.35	4	35.13	34.80	-2	5,244	-0.04%
2019/01/02	14	34.68	0	0.00	34.40	14	5,265	0.27%
2018/12/28	0	0.00	18	34.39	34.55	-18	5,266	-0.34%
2018/12/27	4	33.04	0	0.00	33.20	4	5,340	0.07%
2018/12/25	6	32.86	2	33.20	33.20	4	5,582	0.07%
2018/12/24	6	34.57	3	34.40	34.55	3	5,528	0.05%
2018/12/21	2	35.00	1	34.75	35.50	1	5,693	0.02%
2018/12/20	4	35.58	0	0.00	35.70	4	5,646	0.07%
2018/12/18	2	35.40	0	0.00	35.25	2	5,647	0.04%
2018/12/17	3	35.57	0	0.00	35.65	3	5,602	0.05%
2018/12/14	1	35.55	0	0.00	35.50	1	5,722	0.02%
2018/12/11	5	34.55	5	34.25	34.25	0	5,785	0.00%
2018/12/06	0	0.00	2	34.15	34.00	-2	5,940	-0.03%
2018/12/03	0	0.00	5	36.68	36.35	-5	6,100	-0.08%
2018/11/29	5	35.40	5	35.65	34.90	0	6,381	0.00%
2018/11/28	1	35.60	10	35.95	35.60	-9	6,722	-0.13%
2018/11/27	5	35.53	127	35.36	35.35	-122	6,715	-1.82%	大賣/鉅額交易
2018/11/26	0	0.00	1	33.95	34.55	-1	6,769	-0.01%
2018/11/22	6	33.57	166	35.01	33.10	-160	6,997	-2.29%	大賣/鉅額交易
2018/11/21	1	34.95	136	34.60	34.60	-135	7,287	-1.85%	大賣/鉅額交易
2018/11/20	17	34.85	8	34.77	34.50	9	7,661	0.12%
2018/11/19	14	35.13	453	35.10	35.25	-439	7,658	-5.73%	大賣/鉅額交易
2018/11/16	1	34.70	8	34.64	34.55	-7	7,754	-0.09%
2018/11/15	8	34.80	137	34.89	34.90	-129	7,771	-1.66%	大賣/鉅額交易
2018/11/14	7	34.13	143	34.76	34.75	-136	7,837	-1.74%	大賣/鉅額交易
2018/11/13	8	33.08	168	33.57	34.25	-160	7,727	-2.07%	大賣/鉅額交易
2018/11/12	5	33.44	25	33.41	33.45	-20	7,645	-0.26%
2018/11/09	7	32.96	28	32.84	33.20	-21	7,615	-0.28%
2018/11/08	39	33.40	120	33.37	32.10	-81	7,626	-1.06%	大賣/
2018/11/07	4	32.70	30	32.40	33.00	-26	7,553	-0.34%
2018/11/06	7	32.18	4	31.98	31.95	3	7,623	0.04%
2018/11/05	9	31.94	5	32.02	32.40	4	7,638	0.05%
2018/11/01	2	30.70	43	30.42	30.65	-41	7,783	-0.53%
2018/10/31	1	29.50	0	0.00	29.50	1	7,845	0.01%
2018/10/30	0	0.00	2	28.08	28.30	-2	7,902	-0.03%
2018/10/29	2	27.75	10	28.08	27.70	-8	8,102	-0.10%
2018/10/25	2	29.25	2	29.30	29.00	0	8,398	0.00%
2018/10/24	50	29.91	7	29.09	30.10	43	8,476	0.51%
2018/10/23	0	0.00	4	30.10	29.50	-4	8,605	-0.05%
2018/10/22	13	29.71	0	0.00	30.55	13	8,882	0.15%
2018/10/19	2	29.70	1	29.40	29.60	1	9,313	0.01%
2018/10/17	0	0.00	11.3	29.60	29.65	-11.3	9,724	-0.12%
2018/10/16	0	0.00	1	29.70	28.85	-1	9,755	-0.01%
2018/10/12	0	0.00	10	27.05	27.80	-10	9,868	-0.10%
2018/10/09	0	0.00	1	28.75	28.80	-1	10,178	-0.01%
2018/10/08	2	29.45	0	0.00	29.45	2	10,380	0.02%
2018/10/05	10	29.00	17	29.02	29.40	-7	10,806	-0.06%
2018/10/04	40	30.74	11	30.47	30.30	29	10,989	0.26%
2018/10/03	23	32.22	30	31.78	32.00	-7	10,902	-0.06%
2018/10/02	0	0.00	5	31.18	31.20	-5	10,818	-0.05%
2018/10/01	11	30.53	229	30.24	30.95	-218	10,962	-1.99%	大賣/鉅額交易
2018/09/28	10	32.05	0	0.00	31.70	10	10,991	0.09%
2018/09/27	0	0.00	63	32.20	32.25	-63	10,989	-0.57%
2018/09/25	0	0.00	7	31.30	32.15	-7	11,008	-0.06%
2018/09/21	20	31.57	29	31.51	31.45	-9	10,954	-0.08%
2018/09/20	11	31.36	11	31.50	30.85	0	10,881	0.00%
2018/09/19	17	32.89	1	32.60	32.25	16	10,713	0.15%
2018/09/18	1	32.45	1	32.45	33.10	0	10,631	0.00%
2018/09/17	1	33.35	1	33.30	33.15	0	10,586	0.00%
2018/09/14	21	34.02	10	34.23	34.25	11	10,591	0.10%
2018/09/13	11	33.06	0	0.00	33.20	11	10,476	0.10%
2018/09/12	10	33.50	7	34.00	33.30	3	10,383	0.03%
2018/09/11	0	0.00	2	34.35	34.70	-2	10,325	-0.02%
2018/09/10	12	32.99	3	33.58	33.00	9	10,218	0.09%
2018/09/07	1	34.50	13	34.37	34.60	-12	10,088	-0.12%
2018/09/06	64	34.91	77	36.04	35.00	-13	10,124	-0.13%
2018/09/05	10	34.70	47	34.71	34.70	-37	9,826	-0.38%
2018/09/04	90	35.54	17	34.30	34.10	73	9,652	0.76%
2018/09/03	18	36.41	134	36.27	36.70	-116	9,251	-1.25%	大賣/鉅額交易
2018/08/31	60	36.84	5	37.26	36.60	55	9,128	0.60%
2018/08/30	187	36.59	152	36.94	36.70	35	8,975	0.39%	大買/大賣/
2018/08/29	31	36.87	18	37.12	37.35	13	8,820	0.15%
2018/08/28	115	36.03	108	36.67	36.70	7	8,635	0.08%	大買/大賣/
2018/08/27	139	34.56	60	34.36	35.30	79	8,230	0.96%	大買/
2018/08/24	93	32.65	83	32.83	33.10	10	7,915	0.13%
2018/08/23	8	33.03	8	32.53	32.35	0	7,920	0.00%
2018/08/22	52	31.64	106	31.60	32.25	-54	7,714	-0.70%	大賣/
2018/08/21	70	31.14	33	31.62	31.75	37	7,654	0.48%
2018/08/17	0	0.00	1.2	29.94	29.70	-1.2	7,456	-0.02%
2018/08/16	0	0.00	1	29.95	30.10	-1	7,415	-0.01%
2018/08/14	1	29.50	1	29.80	29.65	0	7,324	0.00%
2018/08/13	1	31.15	948	31.09	30.75	-947	7,189	-13.17%	大賣/鉅額交易
2018/08/10	0	0.00	1	32.40	31.80	-1	7,032	-0.01%
2018/08/09	1	31.30	6	31.96	31.90	-5	6,961	-0.07%
2018/08/08	16	32.55	26	32.58	31.75	-10	6,907	-0.14%
2018/08/07	2	32.45	8	32.40	32.65	-6	6,787	-0.09%
2018/08/06	2	31.80	2	31.93	31.80	0	6,687	0.00%
2018/08/03	7	32.90	9	32.74	32.20	-2	6,627	-0.03%
2018/08/02	3	31.58	30	31.98	32.30	-27	6,498	-0.42%
2018/08/01	47	32.47	125.3	32.70	31.85	-78.3	6,373	-1.23%	大賣/
2018/07/31	35	31.80	4	32.06	32.00	31	6,187	0.50%
2018/07/30	14	32.30	70	32.46	32.40	-56	6,110	-0.92%
2018/07/27	27	31.77	52	31.64	32.00	-25	5,970	-0.42%
2018/07/26	239	31.72	41	31.34	31.00	198	5,694	3.48%	大買/鉅額交易
2018/07/25	48	29.50	50	29.36	29.25	-2	5,245	-0.04%
2018/07/24	107	29.25	71	29.67	29.30	36	5,128	0.70%	大買/
2018/07/23	2	27.95	1.2	28.21	27.95	0.8	4,781	0.02%
2018/07/20	8	28.33	29	28.91	28.60	-21	4,759	-0.44%
2018/07/19	10	28.76	22	28.43	28.45	-12	4,688	-0.26%
2018/07/18	27	28.63	5	28.43	28.60	22	4,648	0.47%
2018/07/17	55	28.96	108	29.05	28.65	-53	4,508	-1.18%	大賣/
2018/07/16	89	28.27	116	28.68	28.10	-27	4,143	-0.65%	大賣/
2018/07/13	50	28.18	86	27.75	29.30	-36	3,897	-0.92%
2018/07/12	56.5	26.77	42	27.26	27.75	14.5	3,424	0.42%
2018/07/11	23	25.30	10	25.15	25.25	13	3,103	0.42%
2018/07/10	1	24.85	0	0.00	24.90	1	3,074	0.03%
2018/07/09	11	25.41	4	25.74	25.15	7	2,996	0.23%
2018/07/06	3	24.92	0.2	25.30	25.35	2.8	2,827	0.10%
2018/07/04	0	0.00	1	23.85	23.85	-1	2,583	-0.04%
2018/06/26	0	0.00	10	23.50	23.60	-10	2,427	-0.41%
2018/06/25	22	23.69	2	23.65	23.35	20	2,387	0.84%
2018/06/22	1	22.35	0	0.00	22.30	1	2,311	0.04%
2018/06/14	21	23.81	21	24.30	23.60	0	2,236	0.00%
2018/06/13	1	24.25	0	0.00	24.35	1	2,068	0.05%
2018/06/08	0	0.00	51	23.55	23.35	-51	2,028	-2.51%
2018/06/06	0	0.00	1	23.70	24.10	-1	1,969	-0.05%
2018/06/05	12	23.88	1	23.60	23.85	11	1,935	0.57%
2018/06/04	8	23.43	8	23.40	23.60	0	1,887	0.00%
2018/06/01	0	0.00	24.5	23.44	23.50	-24.5	1,842	-1.33%
2018/05/31	24.5	21.97	10	23.14	23.65	14.5	1,706	0.85%
2018/05/28	0	0.00	1	21.70	21.85	-1	1,464	-0.07%
2018/05/25	31	21.81	0	0.00	21.90	31	1,443	2.15%
2018/05/23	1,000	21.80	1	21.75	21.85	999	1,412	70.71%	大買/鉅額交易
2018/05/22	3	22.15	5	22.03	22.10	-2	1,367	-0.15%
2018/05/21	30	21.40	0	0.00	21.90	30	1,311	2.29%
2018/05/18	95	21.65	0	0.00	21.60	95	1,286	7.39%
2018/05/17	354	21.80	0	0.00	21.90	354	1,278	27.68%	大買/鉅額交易
2018/05/16	354	21.81	2	21.90	21.80	352	1,260	27.92%	大買/鉅額交易
2018/05/15	523	21.73	0	0.00	21.60	523	1,237	42.27%	大買/鉅額交易
2018/05/14	180	21.05	0	0.00	21.25	180	1,155	15.58%	大買/鉅額交易
2018/05/11	110	21.69	2	21.95	21.55	108	1,136	9.50%	大買/鉅額交易
2018/05/10	893	22.68	0	0.00	22.25	893	1,100	81.18%	大買/鉅額交易
2018/05/09	0	0.00	0.3	22.10	22.30	-0.3	1,007	-0.03%
2018/05/07	5	22.50	2	22.45	22.50	3	950	0.32%
2018/05/04	0	0.00	10	22.66	22.45	-10	913	-1.09%
2018/05/03	4	22.30	0	0.00	21.75	4	869	0.46%
2018/05/02	107	21.44	0	0.00	22.25	107	828	12.91%	大買/鉅額交易
2018/04/25	0	0.00	110	20.88	21.70	-110	701	-15.68%	大賣/鉅額交易
2018/04/24	0	0.00	113	20.57	20.65	-113	654	-17.27%	大賣/鉅額交易
2018/04/17	8	21.15	7	20.95	20.65	1	596	0.17%
2018/04/16	16	20.79	22	20.99	20.80	-6	594	-1.01%
2018/04/12	2	20.25	2	20.40	20.25	0	587	0.00%
2018/03/23	0	0.00	2	19.10	19.15	-2	620	-0.32%
2018/03/19	2	20.25	0	0.00	19.85	2	633	0.32%
2018/03/15	8	20.49	9	20.78	20.65	-1	634	-0.16%
2018/03/14	1	20.65	0	0.00	20.65	1	594	0.17%
2018/03/02	5	18.68	0	0.00	18.80	5	557	0.90%
2018/01/24	0	0.00	70	21.62	21.80	-70	755	-9.27%
2018/01/12	0	0.00	1	21.70	21.80	-1	756	-0.13%
2018/01/11	5	21.30	1	21.35	21.45	4	756	0.53%
2018/01/10	1	21.25	0	0.00	21.20	1	759	0.13%
2018/01/09	19	22.26	0	0.00	22.00	19	746	2.55%
2018/01/08	0	0.00	69	22.37	22.40	-69	738	-9.34%
2018/01/05	3	21.80	31	21.86	21.85	-28	714	-3.92%
2018/01/04	1	21.35	33	21.16	21.35	-32	699	-4.57%
2018/01/03	0	0.00	9	20.90	20.95	-9	689	-1.31%
2018/01/02	0	0.00	49	20.73	20.95	-49	692	-7.07%