國際中橡 (2104)-日盛券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.15
漲跌
▼0.35
漲幅
-2.00%
成交量
1,847張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	2	19.70	0.1	19.70	19.75	1.9	1,595	0.12%
2023/03/31	3	19.80	0	0.00	19.75	3	1,576	0.19%
2023/03/30	4	19.76	0	0.00	19.80	4	1,561	0.26%
2023/03/29	1	20.10	0	0.00	20.15	1	1,501	0.07%
2023/03/28	2	20.15	0	0.00	20.10	2	1,500	0.13%
2023/03/27	2	20.23	0	0.00	20.25	2	1,494	0.13%
2023/03/24	0	20.35	5	20.25	20.35	-5	1,531	-0.33%
2023/03/21	1	19.95	3	19.95	19.95	-2	1,554	-0.13%
2023/03/20	0	0.00	10	19.70	19.80	-10	1,534	-0.65%
2023/03/17	2	19.73	0	0.00	19.70	2	1,538	0.13%
2023/03/16	3	19.75	0	0.00	19.60	3	1,527	0.20%
2023/03/15	0	0.00	10	19.95	19.95	-10	1,521	-0.66%
2023/03/14	3	19.75	3	19.95	19.90	0	1,530	0.00%
2023/03/13	3	19.75	3	19.95	20.00	0	1,545	0.00%
2023/03/10	0	20.14	0	0.00	20.05	0	1,535	0.00%
2023/03/09	10	20.55	0	0.00	20.55	10	1,517	0.66%
2023/03/08	9	20.65	0	0.00	20.75	9	1,547	0.58%
2023/03/07	0	0.00	30	20.80	20.80	-30	1,539	-1.95%
2023/03/02	0	20.60	0	0.00	20.40	0	1,583	0.00%
2023/03/01	1	20.70	0	0.00	20.60	1	1,573	0.06%
2023/02/23	0	0.00	5	21.05	21.00	-5	1,566	-0.32%
2023/02/20	10	20.95	0	0.00	20.95	10	1,676	0.60%
2023/02/17	0	0.00	10	20.55	20.60	-10	1,669	-0.60%
2023/02/10	0	0.00	1	20.35	20.30	-1	1,754	-0.06%
2023/02/08	0	0.00	2	20.65	20.50	-2	1,746	-0.11%
2023/02/07	10	20.70	0	0.00	20.70	10	1,726	0.58%
2023/02/06	25	20.60	0	0.00	20.70	25	1,712	1.46%
2023/02/03	12	20.53	2	20.60	20.60	10	1,695	0.59%
2023/02/02	1	20.55	0	0.00	20.50	1	1,672	0.06%
2023/02/01	0	0.00	0.1	20.20	20.20	-0.1	1,634	-0.01%
2023/01/31	3	19.80	3	20.00	19.80	0	1,601	0.00%
2023/01/30	0	0.00	0.4	19.80	19.75	-0.4	1,578	-0.02%
2023/01/16	23	19.84	3	20.00	19.80	20	1,560	1.28%
2023/01/10	3	19.75	0.3	19.85	19.85	2.7	1,579	0.17%
2023/01/09	1	19.90	3	20.00	19.90	-2	1,589	-0.13%
2023/01/05	0	0.00	1	19.80	19.60	-1	1,606	-0.06%
2023/01/04	0	0.00	0	19.80	19.70	0	1,609	0.00%
2022/12/30	0	0.00	1	19.35	19.45	-1	1,610	-0.06%
2022/12/28	0	0.00	3	19.40	19.40	-3	1,615	-0.19%
2022/12/26	0.5	19.65	0	19.65	19.55	0.5	1,619	0.03%
2022/12/21	0	0.00	0	19.40	19.25	0	1,665	0.00%
2022/12/16	1	19.60	12.4	19.45	19.45	-11.4	1,682	-0.68%
2022/12/14	1	20.05	0	0.00	20.05	1	1,645	0.06%
2022/12/13	0	0.00	18	20.08	20.05	-18	1,679	-1.07%
2022/12/09	0	0.00	1	20.65	20.75	-1	1,658	-0.06%
2022/12/08	1	20.45	0	0.00	20.35	1	1,689	0.06%
2022/12/01	4	21.00	0	0.00	21.00	4	1,604	0.25%
2022/11/29	0	0.00	5	20.80	20.80	-5	1,539	-0.32%
2022/11/25	5	20.70	5	21.00	20.50	0	1,511	0.00%
2022/11/24	2	20.95	0	0.00	20.90	2	1,495	0.13%
2022/11/23	0	0.00	0.3	20.60	20.60	-0.3	1,436	-0.02%
2022/11/22	0	0.00	2	20.45	20.50	-2	1,437	-0.14%
2022/11/18	0	0.00	2	20.90	20.75	-2	1,419	-0.14%
2022/11/17	10	20.83	0	0.00	20.90	10	1,406	0.71%
2022/11/16	5	20.40	0	0.00	20.25	5	1,301	0.38%
2022/11/14	2	20.90	0	0.00	20.60	2	1,282	0.16%
2022/11/11	5	20.20	0	0.00	20.10	5	1,261	0.40%
2022/11/04	0	0.00	0.1	19.40	19.35	-0.1	1,342	-0.01%
2022/10/13	0	0.00	1	19.05	18.85	-1	1,449	-0.07%
2022/10/06	1	19.70	0	0.00	19.65	1	1,428	0.07%
2022/10/05	0	0.00	12	19.65	19.65	-12	1,434	-0.84%
2022/09/27	0	20.30	0	0.00	20.30	0	1,410	0.00%
2022/09/21	0	21.85	4	21.45	21.45	-4	1,420	-0.28%
2022/09/20	4	22.10	1	22.00	22.10	3	1,400	0.21%
2022/09/16	4	21.50	7	21.56	21.50	-3	1,355	-0.22%
2022/09/15	6	21.28	2.4	21.60	21.45	3.6	1,340	0.27%
2022/09/14	5	21.00	0	0.00	21.00	5	1,314	0.38%
2022/08/24	0	0.00	1	20.95	20.90	-1	1,654	-0.06%
2022/08/23	0	0.00	14	20.61	20.60	-14	1,648	-0.85%
2022/08/19	0	0.00	2	20.95	20.95	-2	1,672	-0.12%
2022/08/18	4	20.95	0	0.00	20.80	4	1,673	0.24%
2022/08/17	5	21.08	5	21.03	21.05	0	1,686	0.00%
2022/08/15	4	20.33	0	0.00	20.40	4	1,657	0.24%
2022/08/12	3	20.45	0	0.00	20.45	3	1,643	0.18%
2022/08/11	0.4	20.25	16	20.15	20.35	-15.7	1,641	-0.95%
2022/08/08	0	0.00	1	19.80	19.85	-1	1,753	-0.06%
2022/08/01	1	20.40	0	0.00	20.65	1	2,001	0.05%
2022/07/26	1	20.00	0	0.00	20.00	1	2,020	0.05%
2022/07/22	1	19.90	0	0.00	19.95	1	2,047	0.05%
2022/07/21	1	20.00	0	0.00	20.00	1	2,090	0.05%
2022/07/20	0	20.10	0	0.00	19.85	0	2,098	0.00%
2022/07/12	1	19.30	0	0.00	19.20	1	2,230	0.04%
2022/07/04	1	19.35	1	19.05	19.15	0	2,793	0.00%
2022/07/01	2	19.33	0	0.00	19.05	2	2,819	0.07%
2022/06/28	1	19.90	0	0.00	19.90	1	2,822	0.04%
2022/06/27	1	20.20	0	0.00	19.95	1	2,842	0.04%
2022/06/24	1	19.95	0	0.00	19.85	1	2,838	0.04%
2022/06/22	0	0.00	4	19.50	19.50	-4	2,890	-0.14%
2022/06/21	1	19.80	0	0.00	19.85	1	2,935	0.03%
2022/06/15	2	20.40	0	0.00	20.30	2	3,023	0.07%
2022/06/13	1	20.55	0	0.00	20.55	1	3,032	0.03%
2022/06/10	1	21.05	0	0.00	21.15	1	3,022	0.03%
2022/06/07	1	21.35	2	21.35	21.30	-1	3,112	-0.03%
2022/05/31	1	21.30	2	21.25	21.35	-1	3,286	-0.03%
2022/05/30	6	21.40	6	21.33	21.30	0	3,314	0.00%
2022/05/23	2	21.18	0	0.00	21.15	2	3,529	0.06%
2022/05/17	0	0.00	1	21.30	21.20	-1	3,552	-0.03%
2022/05/13	20	20.65	1	21.00	20.50	19	3,464	0.55%
2022/05/12	132	20.75	26	20.80	20.55	106	3,380	3.14%	大買/鉅額交易
2022/05/10	20	22.48	0	0.00	22.40	20	3,242	0.62%
2022/05/09	188	22.67	0	0.00	22.40	188	3,239	5.80%	大買/鉅額交易
2022/05/06	266	23.09	116	23.07	23.00	150	3,216	4.66%	大買/大賣/鉅額交易
2022/05/03	1	23.15	0	0.00	23.20	1	3,234	0.03%
2022/04/29	3	23.30	0	0.00	23.35	3	3,246	0.09%
2022/04/28	60	23.20	0	0.00	23.30	60	3,261	1.84%
2022/04/27	100	22.93	0	0.00	22.95	100	3,256	3.07%
2022/04/26	20	23.29	0	0.00	23.35	20	3,224	0.62%
2022/04/25	60	23.30	0	0.00	23.15	60	3,228	1.86%
2022/04/22	5	23.80	0	0.00	23.85	5	3,213	0.16%
2022/04/21	31	23.80	0	0.00	23.60	31	3,232	0.96%
2022/04/19	21	23.40	0	0.00	23.35	21	3,225	0.65%
2022/04/15	23	23.41	1	23.40	23.35	22	3,323	0.66%
2022/04/14	0	0.00	21	23.95	23.90	-21	3,280	-0.64%
2022/04/13	9.1	24.13	2	24.10	24.10	7.1	3,230	0.22%
2022/04/12	22	26.15	1	26.20	26.25	21	2,933	0.72%
2022/04/11	0	0.00	0	26.15	26.00	0	2,961	0.00%
2022/04/08	1	26.55	0	0.00	26.60	1	2,974	0.03%
2022/04/07	4.1	27.16	10	26.85	26.85	-5.9	2,972	-0.20%
2022/04/06	134	27.69	0	0.00	27.75	134	3,096	4.33%	大買/鉅額交易
2022/04/01	13	27.70	0	0.00	27.75	13	3,115	0.42%
2022/03/29	0	0.00	1	27.75	27.75	-1	3,266	-0.03%
2022/03/28	35	27.46	0	0.00	27.70	35	3,292	1.06%
2022/03/25	12	27.94	0	0.00	27.85	12	3,405	0.35%
2022/03/23	46	28.15	0	0.00	28.00	46	3,550	1.30%
2022/03/22	103	27.80	0	0.00	28.05	103	3,544	2.91%	大買/鉅額交易
2022/03/21	150	27.97	0	0.00	27.90	150	3,517	4.26%	大買/鉅額交易
2022/03/18	1.2	28.28	18	28.03	27.85	-16.8	3,532	-0.48%
2022/03/17	2	27.70	2	27.73	27.70	0	3,494	0.00%
2022/03/16	111	27.03	4	27.05	27.05	107	3,448	3.10%	大買/鉅額交易
2022/03/15	22	27.30	0	0.00	27.15	22	3,431	0.64%
2022/03/14	15	27.48	3	27.52	27.65	12	3,421	0.35%
2022/03/11	106	27.20	7	27.15	27.15	99	3,384	2.93%	大買/
2022/03/10	2	27.15	0	0.00	27.15	2	3,385	0.06%
2022/03/09	0	0.00	2	26.55	27.00	-2	3,369	-0.06%
2022/03/08	6	26.43	2	26.48	26.30	4	3,351	0.12%
2022/03/07	62	26.37	3	26.30	26.45	59	3,332	1.77%
2022/03/04	21	27.05	0	0.00	27.00	21	3,322	0.63%
2022/03/03	70	27.04	11	27.02	26.95	59	3,327	1.77%
2022/03/02	109	26.71	0	0.00	26.80	109	3,330	3.27%	大買/鉅額交易
2022/03/01	19	26.80	4	26.78	27.10	15	3,312	0.45%
2022/02/25	0.3	25.40	2.3	25.48	25.50	-2	3,145	-0.06%
2022/02/24	117	25.38	2	25.70	25.25	115	3,158	3.64%	大買/鉅額交易
2022/02/23	38	25.65	0	0.00	25.65	38	3,180	1.19%
2022/02/22	143	25.63	3.3	25.98	25.60	139.7	3,233	4.32%	大買/鉅額交易
2022/02/21	42	26.23	3	26.30	26.15	39	3,285	1.19%
2022/02/18	24	25.85	4	26.10	26.05	20	3,397	0.59%
2022/02/17	47	25.83	2	25.90	25.80	45	3,636	1.24%
2022/02/16	100	25.65	0	0.00	25.75	100	4,366	2.29%
2022/02/15	0	0.00	1	25.30	25.30	-1	4,378	-0.02%
2022/02/14	100	25.35	1	25.30	25.40	99	4,396	2.25%
2022/02/11	86	25.80	0	0.00	25.65	86	4,423	1.94%
2022/02/10	1	25.70	0	0.00	25.70	1	4,458	0.02%
2022/02/08	53	25.52	5	25.50	25.55	48	4,470	1.07%
2022/02/07	183	25.22	0	0.00	25.20	183	4,488	4.08%	大買/鉅額交易
2022/01/26	40	24.68	0	0.00	24.65	40	4,542	0.88%
2022/01/25	104	24.54	10	24.54	24.50	94	4,553	2.06%	大買/
2022/01/24	60	24.81	0	0.00	24.90	60	4,576	1.31%
2022/01/21	35	25.13	0	0.00	25.05	35	4,585	0.76%
2022/01/20	16	25.58	0	0.00	25.70	16	4,619	0.35%
2022/01/19	10.2	25.68	0	0.00	25.65	10.2	4,825	0.21%
2022/01/11	31.1	26.22	0	0.00	26.10	31.1	4,887	0.64%
2022/01/07	1	27.70	0	0.00	27.40	1	4,739	0.02%
2022/01/06	0	0.00	12	27.33	27.40	-12	4,712	-0.25%
2022/01/05	2	27.35	24	27.41	27.35	-22	4,695	-0.47%
2022/01/04	0.2	27.68	0	0.00	27.45	0.2	4,670	0.00%
2022/01/03	2	27.80	0	0.00	27.80	2	4,644	0.04%
2021/12/30	20	28.15	1	28.15	28.20	19	4,595	0.41%
2021/12/29	2	28.18	3	28.30	28.25	-1	4,561	-0.02%
2021/12/28	10	27.70	0	0.00	27.60	10	4,427	0.23%
2021/12/27	82	27.74	27	27.65	27.70	55	4,414	1.25%
2021/12/24	1	27.45	3	27.57	27.50	-2	4,348	-0.05%
2021/12/23	100	27.40	30	27.38	27.55	70	4,297	1.63%
2021/12/22	2	27.25	10	27.25	27.20	-8	4,240	-0.19%
2021/12/21	4	27.54	3	27.60	27.25	1	4,222	0.02%
2021/12/20	17	27.65	2	27.60	27.60	15	4,084	0.37%
2021/12/15	1	26.80	4	26.85	26.85	-3	3,853	-0.08%
2021/12/13	19	27.21	38	27.15	27.15	-19	3,803	-0.50%
2021/12/07	0	0.00	1	26.00	26.15	-1	3,654	-0.03%
2021/12/03	1	25.80	0	0.00	25.60	1	3,628	0.03%
2021/12/02	24	25.46	5	25.45	25.40	19	3,611	0.53%
2021/12/01	101	25.84	0	0.00	25.70	101	3,609	2.80%	大買/鉅額交易
2021/11/29	1	25.75	3	25.83	25.70	-2	3,555	-0.06%
2021/11/26	0	0.00	3	26.57	26.30	-3	3,520	-0.09%
2021/11/25	2	26.95	0	0.00	26.70	2	3,501	0.06%
2021/11/24	0	0.00	5	26.70	26.75	-5	3,507	-0.14%
2021/11/23	1	26.65	0	0.00	26.80	1	3,505	0.03%
2021/11/22	7	26.79	30	26.55	26.75	-23	3,487	-0.66%
2021/11/19	13	26.65	0	0.00	26.60	13	3,453	0.38%
2021/11/18	15	26.35	0	0.00	26.35	15	3,426	0.44%
2021/11/17	5	26.40	5	26.50	26.45	0	3,379	0.00%
2021/11/16	143	27.09	121.7	26.93	26.80	21.4	3,302	0.65%	大買/大賣/
2021/11/15	155	29.39	217	28.85	28.45	-62	3,102	-2.00%	大買/大賣/
2021/11/12	0	0.00	18	27.00	27.00	-18	2,383	-0.76%
2021/11/09	0.6	24.65	3	24.60	24.65	-2.4	2,650	-0.09%
2021/11/08	0	0.00	1	24.60	24.90	-1	2,628	-0.04%
2021/11/03	5	24.50	0	0.00	24.55	5	2,653	0.19%
2021/11/02	0	0.00	20	24.66	24.10	-20	2,644	-0.76%
2021/11/01	0	0.00	10	24.25	24.15	-10	2,584	-0.39%
2021/10/29	23.1	24.10	21	24.14	24.00	2.1	2,579	0.08%
2021/10/28	10	24.33	11	24.60	24.30	-1	2,545	-0.04%
2021/10/27	18	24.43	45	24.49	24.40	-27	2,544	-1.06%
2021/10/26	75	24.96	31	25.32	24.55	44	2,506	1.76%
2021/10/25	11.6	24.96	2	23.95	25.00	9.6	2,326	0.41%
2021/10/22	0	0.00	4	23.15	23.15	-4	2,204	-0.18%
2021/10/21	2	23.25	10	23.33	23.35	-8	2,235	-0.36%
2021/10/20	1	23.15	0	0.00	23.20	1	2,304	0.04%
2021/10/19	0	0.00	1	23.25	23.30	-1	2,425	-0.04%
2021/10/18	0	0.00	17	23.10	23.10	-17	2,456	-0.69%
2021/10/14	1	22.55	1	22.55	22.55	0	2,521	0.00%
2021/10/13	0	0.00	1	22.70	22.55	-1	2,536	-0.04%
2021/10/08	0	0.00	1	23.05	23.05	-1	2,611	-0.04%
2021/10/07	6.1	23.00	0	0.00	23.05	6.1	2,635	0.23%
2021/10/06	0	0.00	0.2	22.60	22.50	-0.2	2,671	-0.01%
2021/10/05	1	22.55	0	0.00	22.65	1	2,699	0.04%
2021/10/04	1	22.80	0	0.00	22.55	1	2,724	0.04%
2021/10/01	5	23.17	5	22.95	22.95	0	2,764	0.00%
2021/09/30	1	23.55	0	0.00	23.55	1	2,814	0.04%
2021/09/29	3	23.33	0	0.00	23.25	3	2,932	0.10%
2021/09/28	2	23.60	0	0.00	23.60	2	2,976	0.07%
2021/09/27	0	0.00	1	23.80	23.80	-1	3,134	-0.03%
2021/09/24	5	23.40	0	0.00	23.30	5	3,253	0.15%
2021/09/22	7	23.16	0	0.00	23.05	7	3,379	0.21%
2021/09/17	5	23.80	0	0.00	23.60	5	3,591	0.14%
2021/09/16	0	0.00	5	23.90	24.00	-5	3,778	-0.13%
2021/09/15	0	0.00	1	23.95	23.75	-1	3,821	-0.03%
2021/09/14	0	0.00	0	23.75	23.85	0	3,865	0.00%
2021/09/13	40	23.85	2	23.85	23.75	38	3,901	0.97%
2021/09/10	2	23.40	4	23.40	23.40	-2	3,932	-0.05%
2021/09/06	6	23.30	0	0.00	23.25	6	4,053	0.15%
2021/09/03	3	23.13	0	0.00	23.50	3	4,054	0.07%
2021/09/02	4	23.15	0	0.00	23.00	4	4,044	0.10%
2021/09/01	2	23.38	0	0.00	23.45	2	4,063	0.05%
2021/08/31	1	23.20	0	0.00	23.40	1	4,064	0.02%
2021/08/30	1	23.15	0	0.00	23.25	1	4,112	0.02%
2021/08/26	3	22.85	0	0.00	22.80	3	4,216	0.07%
2021/08/25	1	22.70	0	0.00	22.80	1	4,340	0.02%
2021/08/23	2	22.70	0	0.00	22.85	2	4,947	0.04%
2021/08/20	3	22.40	0	0.00	22.40	3	4,957	0.06%
2021/08/19	24	22.82	0	0.00	22.45	24	4,956	0.48%
2021/08/17	10	22.75	1	22.75	22.65	9	4,959	0.18%
2021/08/16	22	23.11	1	22.70	22.75	21	4,960	0.42%
2021/08/13	50	23.63	0	0.00	23.70	50	4,889	1.02%
2021/08/11	1	25.90	0	0.00	25.30	1	4,796	0.02%
2021/08/10	12	26.04	50	26.05	26.10	-38	4,822	-0.79%
2021/08/09	5	26.45	1	26.40	26.40	4	4,927	0.08%
2021/08/06	17	26.75	0	0.00	26.60	17	5,046	0.34%
2021/08/04	1	26.90	0	0.00	27.00	1	5,446	0.02%
2021/08/03	0	0.00	1	26.95	26.90	-1	5,587	-0.02%
2021/08/02	10	26.44	0	0.00	26.75	10	5,642	0.18%
2021/07/30	9	26.68	2	26.70	26.80	7	5,714	0.12%
2021/07/29	6	26.70	0	0.00	27.00	6	5,834	0.10%
2021/07/27	13	27.00	5	26.92	26.75	8	6,039	0.13%
2021/07/26	2	27.23	2	27.00	27.15	0	6,121	0.00%
2021/07/22	0	0.00	1	26.20	26.10	-1	6,194	-0.02%
2021/07/21	1	25.60	0	0.00	25.65	1	6,281	0.02%
2021/07/19	0	0.00	4	26.65	26.70	-4	6,465	-0.06%
2021/07/16	2	27.30	3	27.27	26.90	-1	6,793	-0.01%
2021/07/14	1	26.40	1	26.30	26.30	0	7,418	0.00%
2021/07/13	0	0.00	5	26.75	26.40	-5	7,633	-0.07%
2021/07/12	58	26.76	0	0.00	26.55	58	7,685	0.75%
2021/07/09	0	0.00	1	26.85	26.75	-1	7,888	-0.01%
2021/07/08	0	0.00	13	27.00	27.00	-13	7,973	-0.16%
2021/07/06	3	27.60	1	27.85	27.90	2	8,279	0.02%
2021/07/05	4	27.33	8.1	27.42	27.30	-4.1	8,248	-0.05%
2021/07/02	2	27.95	6.3	27.73	27.40	-4.3	8,289	-0.05%
2021/07/01	15	27.30	20.3	27.34	27.20	-5.3	8,232	-0.06%
2021/06/30	0	0.00	3	26.83	26.85	-3	8,230	-0.04%
2021/06/29	8	26.75	6	26.83	26.75	2	8,224	0.02%
2021/06/28	26	27.23	153	27.20	27.35	-127	8,191	-1.55%	大賣/鉅額交易
2021/06/25	23	26.67	12	26.58	26.60	11	8,008	0.14%
2021/06/24	0	0.00	2	26.10	25.90	-2	7,837	-0.03%
2021/06/23	3	25.48	3	25.60	25.80	0	7,820	0.00%
2021/06/22	0	0.00	8	25.18	24.95	-8	7,799	-0.10%
2021/06/21	0	0.00	13	24.83	24.55	-13	7,785	-0.17%
2021/06/17	1	25.40	0	0.00	25.55	1	7,861	0.01%
2021/06/16	11	25.64	10	25.85	25.50	1	7,879	0.01%
2021/06/11	2	25.65	0	0.00	25.55	2	7,864	0.03%
2021/06/09	2	25.70	0	0.00	25.50	2	7,875	0.03%
2021/06/07	0.2	26.00	6	25.78	25.70	-5.8	7,940	-0.07%
2021/06/04	30	26.70	3	26.62	26.30	27	7,903	0.34%
2021/06/03	6	26.67	25	26.73	26.60	-19	7,892	-0.24%
2021/06/02	7	26.49	32	26.47	26.65	-25	7,854	-0.32%
2021/06/01	38	26.70	324	26.79	26.25	-286	7,845	-3.65%	大賣/鉅額交易
2021/05/31	352	26.56	13	26.62	27.20	339	7,429	4.56%	大買/鉅額交易
2021/05/28	0	0.00	10	24.95	24.90	-10	7,279	-0.14%
2021/05/27	5	24.45	2	24.63	24.45	3	7,308	0.04%
2021/05/26	5.2	24.46	0	0.00	24.80	5.2	7,378	0.07%
2021/05/25	0	0.00	5	24.80	24.60	-5	7,398	-0.07%
2021/05/21	0	0.00	2	24.25	24.30	-2	7,672	-0.03%
2021/05/20	2	23.93	2	23.80	23.75	0	7,710	0.00%
2021/05/19	2	24.20	2	24.20	24.20	0	7,722	0.00%
2021/05/18	1	23.15	1	23.55	23.50	0	7,790	0.00%
2021/05/17	0	0.00	1	22.50	22.45	-1	7,820	-0.01%
2021/05/14	17	23.81	500.1	23.70	23.85	-483.1	7,719	-6.26%	大賣/鉅額交易
2021/05/13	1	24.00	18	23.71	23.95	-17	7,591	-0.22%
2021/05/12	2	26.30	31	25.50	25.40	-29	7,447	-0.39%
2021/05/11	10	28.92	2	28.80	28.20	8	7,199	0.11%
2021/05/10	1	29.60	34	29.61	29.65	-33	7,058	-0.47%
2021/05/07	18	28.86	1	29.10	29.20	17	7,022	0.24%
2021/05/06	0	0.00	2	29.65	29.25	-2	6,948	-0.03%
2021/05/05	3	28.98	13	28.92	28.85	-10	6,810	-0.15%
2021/05/04	12	29.38	47	28.61	28.45	-35	6,730	-0.52%
2021/05/03	11	29.85	1	30.15	29.40	10	6,560	0.15%
2021/04/29	80	30.69	79	30.71	30.35	1	6,462	0.02%
2021/04/28	0	0.00	8.8	30.79	30.55	-8.8	6,347	-0.14%
2021/04/27	14	30.37	22	30.32	30.35	-8	6,304	-0.13%
2021/04/26	1	31.00	24	31.00	30.90	-23	6,210	-0.37%
2021/04/23	0	0.00	1	31.00	31.00	-1	6,162	-0.02%
2021/04/22	39	31.85	6.1	32.04	30.85	32.9	6,064	0.54%
2021/04/21	21	31.53	16	31.55	31.60	5	5,742	0.09%
2021/04/20	64	31.73	94	31.29	31.30	-30	5,590	-0.54%
2021/04/19	1	29.95	61	30.41	30.50	-60	5,129	-1.17%
2021/04/16	4	29.09	4.3	28.96	29.00	-0.3	4,918	-0.01%
2021/04/15	6.1	29.13	41	29.22	29.00	-34.9	4,857	-0.72%
2021/04/14	2	27.70	5	28.05	27.95	-3	4,665	-0.06%
2021/04/13	12	28.28	14	28.20	27.90	-2	4,745	-0.04%
2021/04/12	8	29.03	8	28.51	28.60	0	4,710	0.00%
2021/04/09	6	27.41	0	0.00	27.40	6	4,484	0.13%
2021/04/08	19.2	27.83	2	27.75	27.80	17.2	4,667	0.37%
2021/04/07	0.4	27.25	1.8	27.36	27.55	-1.4	4,676	-0.03%
2021/04/06	3.2	26.74	16	26.82	27.15	-12.8	4,616	-0.28%
2021/04/01	1	26.45	8	26.50	26.50	-7	4,535	-0.15%
2021/03/31	12	26.45	0	0.00	26.45	12	4,523	0.27%
2021/03/29	0	26.00	5	26.10	26.15	-5	4,560	-0.11%
2021/03/26	0	25.80	2	25.90	25.85	-2	4,652	-0.04%
2021/03/25	2	25.60	0	0.00	25.50	2	4,813	0.04%
2021/03/23	2	26.40	0	0.00	26.20	2	4,866	0.04%
2021/03/22	0	0.00	22	25.35	26.20	-22	4,855	-0.45%
2021/03/19	0	0.00	4	25.50	25.60	-4	4,806	-0.08%
2021/03/18	5	25.85	10	25.90	25.85	-5	4,804	-0.10%
2021/03/17	1	25.80	0	0.00	25.90	1	4,877	0.02%
2021/03/16	2	26.15	0	0.00	26.10	2	4,887	0.04%
2021/03/15	0	0.00	3	26.13	26.10	-3	4,923	-0.06%
2021/03/12	0	0.00	1	26.10	26.20	-1	4,963	-0.02%
2021/03/11	2	26.65	18	26.55	26.45	-16	5,104	-0.31%
2021/03/10	7.2	26.76	0	0.00	26.85	7.2	5,109	0.14%
2021/03/09	3	26.57	0	0.00	26.85	3	5,157	0.06%
2021/03/08	6	26.78	2	26.45	26.45	4	5,159	0.08%
2021/03/05	1	26.85	20	26.35	26.40	-19	5,187	-0.37%
2021/03/04	0.2	26.25	2	26.30	26.25	-1.8	5,162	-0.03%
2021/03/03	0	0.00	2.3	26.14	26.30	-2.3	5,179	-0.04%
2021/03/02	2	26.80	6	26.63	26.00	-4	5,244	-0.08%
2021/02/26	2	26.40	3	26.10	26.40	-1	5,353	-0.02%
2021/02/25	0	0.00	6	26.35	26.35	-6	5,335	-0.11%
2021/02/24	119	26.66	7	26.60	26.10	112	5,359	2.09%	大買/鉅額交易
2021/02/23	3	26.62	70	26.73	27.15	-67	5,300	-1.26%
2021/02/22	12	25.79	5	26.07	25.70	7	5,112	0.14%
2021/02/19	1	25.80	0.3	25.55	25.50	0.7	5,208	0.01%
2021/02/18	6	25.41	107	25.51	25.50	-101	5,250	-1.92%	大賣/鉅額交易
2021/02/17	10	24.80	1	24.70	24.85	9	5,232	0.17%
2021/02/04	51	23.83	0	0.00	23.80	51	5,700	0.89%
2021/02/03	50	23.90	0	0.00	23.80	50	6,137	0.81%
2021/02/02	0	0.00	2	23.68	23.65	-2	6,169	-0.03%
2021/01/29	2	23.45	2	23.88	23.15	0	6,153	0.00%
2021/01/27	12	23.50	0	0.00	23.45	12	6,114	0.20%
2021/01/26	10	23.40	0	0.00	23.40	10	6,142	0.16%
2021/01/25	0	0.00	0.1	23.35	23.45	-0.1	6,134	0.00%
2021/01/22	1	22.95	1	22.80	22.95	0	6,122	0.00%
2021/01/21	0	0.00	3	22.58	22.55	-3	6,111	-0.05%
2021/01/20	4	22.93	0	0.00	22.75	4	6,077	0.07%
2021/01/18	2	23.40	0	0.00	23.30	2	6,016	0.03%
2021/01/15	2	23.78	2	23.75	23.50	0	5,988	0.00%
2021/01/14	1	24.05	0.4	24.05	24.05	0.6	5,978	0.01%
2021/01/13	0	0.00	2	24.38	24.30	-2	5,956	-0.03%
2021/01/12	1	24.10	1	24.55	24.30	0	5,919	0.00%
2021/01/08	4	23.81	0	0.00	23.75	4	5,828	0.07%
2021/01/07	12	24.15	18	24.10	24.20	-6	5,804	-0.10%
2021/01/06	6	23.67	35	23.61	23.75	-29	5,766	-0.50%
2021/01/05	1	24.90	1	24.80	24.90	0	5,570	0.00%
2021/01/04	15	25.50	0	0.00	25.50	15	5,485	0.27%
2020/12/31	33	26.02	15	25.89	25.90	18	5,408	0.33%
2020/12/30	1	25.00	6	25.09	25.40	-5	5,182	-0.10%
2020/12/29	1	25.00	12	24.79	24.80	-11	5,092	-0.22%
2020/12/28	2	24.80	21	24.90	25.00	-19	5,049	-0.38%
2020/12/25	1	24.75	0	0.00	24.80	1	5,003	0.02%
2020/12/24	3	24.68	1	24.70	24.85	2	4,977	0.04%
2020/12/23	1	24.10	1	24.10	24.15	0	4,901	0.00%
2020/12/22	28	24.76	33	24.79	23.90	-5	4,867	-0.10%
2020/12/21	72	24.95	8	25.01	25.15	64	4,813	1.33%
2020/12/18	1	24.30	1	24.35	24.50	0	4,674	0.00%
2020/12/17	1	24.55	2	24.25	24.20	-1	4,656	-0.02%
2020/12/16	0	0.00	1	24.15	24.20	-1	4,620	-0.02%
2020/12/15	5	24.08	2	23.95	23.85	3	4,658	0.06%
2020/12/14	1	23.60	1	24.20	24.15	0	4,629	0.00%
2020/12/11	1.1	23.83	25	23.60	23.65	-23.9	4,590	-0.52%
2020/12/10	30	24.40	51	23.95	24.05	-21	4,510	-0.47%
2020/12/09	5	24.16	2.5	24.00	24.10	2.5	4,488	0.06%
2020/12/08	39	24.17	20	24.25	24.25	19	4,516	0.42%
2020/12/07	4	24.45	7	24.49	24.35	-3	4,496	-0.07%
2020/12/04	23	23.59	20	23.55	23.55	3	4,339	0.07%
2020/12/03	50	23.51	6	23.47	23.50	44	4,314	1.02%
2020/12/02	26	23.25	25.1	23.35	23.35	0.9	4,328	0.02%
2020/12/01	5	22.80	2	23.05	23.40	3	4,320	0.07%
2020/11/30	45	23.42	2	23.63	23.20	43	4,324	0.99%
2020/11/27	0	22.95	33	23.00	23.15	-33	4,226	-0.78%
2020/11/26	0	0.00	2	23.15	23.15	-2	4,204	-0.05%
2020/11/25	24	22.54	1	22.60	22.75	23	4,216	0.55%
2020/11/24	5	22.05	28	22.12	21.85	-23	4,111	-0.56%
2020/11/23	5	22.20	18	22.23	22.20	-13	4,054	-0.32%
2020/11/20	1	21.65	6	22.27	22.15	-5	3,996	-0.13%
2020/11/19	6	21.63	7	21.67	21.70	-1	3,912	-0.03%
2020/11/18	25	21.84	1	21.75	21.80	24	3,888	0.62%
2020/11/17	28	21.78	2	21.65	22.40	26	3,741	0.69%
2020/11/16	18	22.18	27	21.99	21.90	-9	3,678	-0.24%
2020/11/13	18	22.00	12	22.03	22.00	6	3,583	0.17%
2020/11/12	72	22.97	250	23.23	22.20	-178	3,502	-5.08%	大賣/鉅額交易
2020/11/11	51	21.20	64	22.16	22.35	-13	3,055	-0.43%
2020/11/10	2	20.30	2	20.35	20.35	0	2,650	0.00%
2020/11/05	0	0.00	2	20.18	20.05	-2	2,602	-0.08%
2020/11/04	0	0.00	1	20.15	20.05	-1	2,611	-0.04%
2020/10/29	2	19.80	0	0.00	19.85	2	2,621	0.08%
2020/10/28	0	0.00	1	19.90	20.00	-1	2,619	-0.04%
2020/10/27	200	20.05	0	0.00	19.95	200	2,641	7.57%	大買/鉅額交易
2020/10/26	0	0.00	2	20.15	20.10	-2	2,643	-0.08%
2020/10/15	1	19.50	0	0.00	19.50	1	2,763	0.04%
2020/10/14	0	0.00	118.3	19.95	19.80	-118.3	2,789	-4.24%	大賣/鉅額交易
2020/10/13	2	19.85	0	0.00	19.90	2	2,814	0.07%
2020/10/12	1	20.00	1	20.05	20.05	0	2,826	0.00%
2020/10/08	5	20.33	0	0.00	20.25	5	2,839	0.18%
2020/10/07	0	0.00	5	20.45	20.50	-5	2,848	-0.18%
2020/10/06	1	19.95	0	0.00	20.20	1	2,813	0.04%
2020/09/30	19	19.54	0	0.00	19.60	19	2,870	0.66%
2020/09/28	7	19.35	0	0.00	19.25	7	2,913	0.24%
2020/09/25	42	19.08	0	0.00	19.15	42	2,955	1.42%
2020/09/24	0	0.00	8	19.02	19.00	-8	2,949	-0.27%
2020/09/22	0	0.00	0.4	20.05	20.10	-0.4	2,857	-0.01%
2020/09/17	2	20.80	8	20.78	20.35	-6	2,780	-0.22%
2020/09/16	0	0.00	3	20.25	20.25	-3	2,772	-0.11%
2020/09/07	1	20.90	2	21.00	20.90	-1	2,849	-0.04%
2020/09/01	3	20.25	0	0.00	20.35	3	2,989	0.10%
2020/08/31	2	20.65	0	0.00	20.60	2	3,093	0.06%
2020/08/28	3	20.28	0	0.00	20.45	3	3,073	0.10%
2020/08/27	5	20.27	0	0.00	20.10	5	3,165	0.16%
2020/08/20	1	19.70	0	0.00	19.35	1	3,301	0.03%
2020/08/19	0	0.00	5	20.30	20.20	-5	3,318	-0.15%
2020/08/18	2	20.10	0	0.00	20.15	2	3,334	0.06%
2020/08/17	17	20.22	2	20.15	20.25	15	3,357	0.45%
2020/08/14	0	0.00	11	19.85	19.70	-11	3,370	-0.33%
2020/08/12	0	0.00	2	19.33	19.35	-2	3,411	-0.06%
2020/08/11	4	19.60	1.8	19.50	19.45	2.2	3,430	0.06%
2020/08/07	10	19.15	0	0.00	19.20	10	3,488	0.29%
2020/08/06	53	19.50	13	19.20	19.30	40	3,526	1.13%
2020/08/04	0	0.00	1	19.20	19.15	-1	3,611	-0.03%
2020/08/03	3	18.70	0	0.00	18.70	3	3,631	0.08%
2020/07/31	0	0.00	2	18.65	18.50	-2	3,648	-0.05%
2020/07/28	10	18.50	53	18.53	18.35	-43	3,745	-1.15%
2020/07/27	1	18.75	0	0.00	18.80	1	3,802	0.03%
2020/07/24	13	19.70	2	19.75	19.50	11	3,857	0.29%
2020/07/23	0	0.00	13	19.95	20.00	-13	3,961	-0.33%
2020/07/22	0	0.00	98	19.86	19.90	-98	4,021	-2.44%
2020/07/21	0	0.00	102	19.74	19.70	-102	4,052	-2.52%	大賣/鉅額交易
2020/07/20	3	19.65	0	0.00	19.70	3	4,062	0.07%
2020/07/15	9	19.90	2	19.90	19.95	7	4,159	0.17%
2020/07/14	3	19.95	0.2	19.90	19.95	2.8	4,244	0.07%
2020/07/13	0.7	20.00	5	20.10	20.05	-4.3	4,298	-0.10%
2020/07/10	14	20.08	2.2	20.07	20.00	11.8	4,372	0.27%
2020/07/08	2	20.60	0	0.00	20.60	2	4,415	0.05%
2020/07/07	72	20.43	0	0.00	20.40	72	4,432	1.62%
2020/07/06	34	20.38	0	0.00	20.65	34	4,528	0.75%
2020/07/03	0	0.00	0.8	20.35	20.40	-0.8	4,600	-0.02%
2020/06/30	0.2	20.15	3	20.20	20.15	-2.8	4,778	-0.06%
2020/06/29	0	0.00	24	20.17	20.20	-24	4,837	-0.50%
2020/06/22	0	0.00	8	20.85	20.65	-8	5,213	-0.15%
2020/06/19	0	0.00	40	20.89	20.75	-40	5,313	-0.75%
2020/06/18	4	20.60	8	20.75	20.60	-4	5,439	-0.07%
2020/06/17	0	0.00	20	20.55	20.70	-20	5,517	-0.36%
2020/06/15	0	0.00	18	20.15	20.00	-18	5,660	-0.32%
2020/06/12	32	19.88	1	19.85	19.95	31	5,675	0.55%
2020/06/11	2	20.90	3	20.50	20.35	-1	5,656	-0.02%
2020/06/10	88	21.00	1	20.95	20.80	87	5,643	1.54%
2020/06/09	16	21.23	20	21.20	21.20	-4	5,684	-0.07%
2020/06/08	35	21.77	0	0.00	21.60	35	5,705	0.61%
2020/06/05	3.2	22.05	13	21.82	22.05	-9.8	5,566	-0.18%
2020/06/04	21	21.43	10.1	21.25	21.50	10.9	5,495	0.20%
2020/06/03	13	21.12	4	21.36	21.35	9	5,445	0.17%
2020/06/02	1	20.65	0	20.45	20.50	1	5,285	0.02%
2020/05/27	2	20.35	8	20.60	20.30	-6	5,247	-0.11%
2020/05/26	0	0.00	64	20.41	20.40	-64	5,341	-1.20%
2020/05/25	0	0.00	1	19.85	20.05	-1	5,324	-0.02%
2020/05/22	66.2	20.04	0	0.00	19.90	66.2	5,317	1.25%
2020/05/21	0	0.00	24	20.39	20.30	-24	5,294	-0.45%
2020/05/20	18	19.95	2	20.20	19.90	16	5,335	0.30%
2020/05/19	8	20.20	2	20.10	20.10	6	5,362	0.11%
2020/05/18	0	0.00	27	20.10	19.90	-27	5,376	-0.50%
2020/05/15	36	19.88	12	19.95	19.90	24	5,451	0.44%
2020/05/13	0	0.00	38	20.50	20.45	-38	5,717	-0.66%
2020/05/12	2	20.75	0	0.00	20.65	2	6,075	0.03%
2020/05/11	8	21.31	18	21.37	21.30	-10	6,023	-0.17%
2020/05/08	6	21.13	42	21.13	21.00	-36	6,010	-0.60%
2020/05/07	16	20.55	1	20.85	20.90	15	6,004	0.25%
2020/05/06	8	21.02	4	20.80	20.65	4	5,996	0.07%
2020/05/05	38	20.50	0	0.00	20.55	38	5,946	0.64%
2020/05/04	36	20.45	3	20.50	20.50	33	5,924	0.56%
2020/04/30	10	21.29	10	21.20	21.10	0	5,924	0.00%
2020/04/29	6.2	21.25	2	21.30	21.25	4.2	5,843	0.07%
2020/04/28	9	20.91	11	20.93	21.25	-2	5,805	-0.03%
2020/04/27	23	20.37	6.7	20.01	20.10	16.4	5,659	0.29%
2020/04/24	1	19.35	0	0.00	19.50	1	5,579	0.02%
2020/04/23	0	0.00	21	19.52	19.55	-21	5,542	-0.38%
2020/04/22	21	19.05	1	19.15	19.30	20	5,515	0.36%
2020/04/21	17	19.54	18	19.94	19.35	-1	5,495	-0.02%
2020/04/20	7	20.46	0	0.00	20.35	7	5,398	0.13%
2020/04/17	7	20.59	18	20.52	20.30	-11	5,343	-0.21%
2020/04/16	4	19.95	5	20.02	20.00	-1	5,251	-0.02%
2020/04/15	1	20.85	19	20.48	20.35	-18	5,220	-0.34%
2020/04/14	7	20.54	4.1	20.62	20.60	2.9	5,183	0.06%
2020/04/13	1.3	20.45	0	0.00	20.45	1.3	5,146	0.02%
2020/04/10	5	20.57	1	20.65	20.45	4	5,104	0.08%
2020/04/09	4	20.63	19.7	20.45	20.50	-15.7	5,094	-0.31%
2020/04/08	27	19.90	40.3	19.87	19.90	-13.3	5,005	-0.26%
2020/04/07	6	19.16	2	19.00	18.95	4	4,891	0.08%
2020/04/06	2	18.70	0	0.00	18.65	2	4,803	0.04%
2020/04/01	0	0.00	16	19.25	19.25	-16	4,724	-0.34%
2020/03/31	20	19.61	0	0.00	19.40	20	4,670	0.43%
2020/03/30	28	19.25	8	19.16	19.40	20	4,595	0.44%
2020/03/27	28	18.98	29	18.94	19.85	-1	4,463	-0.02%
2020/03/26	3	18.40	58	18.30	18.05	-55	4,280	-1.29%
2020/03/25	3	18.57	10	18.50	18.45	-7	4,219	-0.17%
2020/03/24	9	18.32	31.9	18.34	18.10	-22.9	4,116	-0.56%
2020/03/23	5	18.75	0	0.00	18.75	5	3,945	0.13%
2020/03/20	5	20.50	14	20.56	20.80	-9	3,850	-0.23%
2020/03/19	2	19.53	2	19.95	19.25	0	3,772	0.00%
2020/03/18	1	21.20	17	21.43	21.15	-16	3,652	-0.44%
2020/03/17	3	21.82	47	21.30	21.20	-44	3,617	-1.22%
2020/03/13	2	22.40	0.4	22.90	22.80	1.6	3,501	0.05%
2020/03/12	1	24.95	35	24.51	24.35	-34	3,375	-1.01%
2020/03/11	1	25.85	2.9	25.67	25.60	-1.9	3,294	-0.06%
2020/03/10	4	25.55	0	0.00	25.60	4	3,275	0.12%
2020/03/09	4	26.10	0	0.00	26.00	4	3,213	0.12%
2020/03/06	14	26.67	11	26.90	26.80	3	3,165	0.09%
2020/03/05	22	26.90	0	0.00	26.90	22	3,162	0.70%
2020/03/03	1	26.65	0	0.00	26.80	1	3,112	0.03%
2020/02/27	16	27.10	12	27.39	27.10	4	3,075	0.13%
2020/02/26	10	26.70	1	26.70	26.60	9	2,931	0.31%
2020/02/25	1	26.15	11	26.30	26.35	-10	2,905	-0.34%
2020/02/21	3	26.70	1,126.5	26.71	26.70	-1,123.5	2,894	-38.81%	大賣/鉅額交易
2020/02/19	3	26.28	0	0.00	26.20	3	2,774	0.11%
2020/02/18	1	26.00	0	0.00	26.20	1	2,777	0.04%
2020/02/17	4	26.20	367	26.44	25.75	-363	2,729	-13.30%	大賣/鉅額交易
2020/02/14	381	27.17	1	27.40	26.95	380	2,527	15.03%	大買/鉅額交易
2020/02/13	33	27.08	24.4	27.11	27.00	8.6	2,429	0.35%
2020/02/11	2	29.15	0	0.00	29.20	2	2,033	0.10%
2020/02/10	3	29.10	2	29.00	29.00	1	2,029	0.05%
2020/02/07	3	29.80	0	0.00	29.75	3	1,996	0.15%
2020/02/06	0	0.00	9	30.13	30.15	-9	1,965	-0.46%
2020/02/05	3.2	30.12	0	0.00	30.10	3.2	1,967	0.16%
2020/02/04	4	30.28	5	30.30	30.10	-1	1,954	-0.05%
2020/02/03	3	29.37	9	29.24	30.20	-6	1,940	-0.31%
2020/01/31	2	30.35	0	0.00	30.50	2	1,889	0.11%
2020/01/30	6	30.23	2	30.00	30.00	4	1,871	0.21%
2020/01/20	1	31.75	6	31.85	31.75	-5	1,797	-0.28%
2020/01/17	0	0.00	1	31.75	31.65	-1	1,790	-0.06%
2020/01/16	0	0.00	5	31.45	31.50	-5	1,790	-0.28%
2020/01/10	1	31.30	0	0.00	31.30	1	1,828	0.05%
2020/01/09	6	31.60	3	31.55	31.40	3	1,836	0.16%
2020/01/08	0	0.00	25	31.87	31.55	-25	1,839	-1.36%
2020/01/07	4	31.83	11	31.99	32.05	-7	1,859	-0.38%
2020/01/06	10	31.60	0	0.00	31.60	10	1,865	0.54%
2020/01/03	5	31.58	6	31.95	31.70	-1	1,850	-0.05%
2020/01/02	10	31.72	17	31.83	31.85	-7	1,830	-0.38%
2019/12/30	1	30.90	0	0.00	30.95	1	1,773	0.06%
2019/12/27	50	30.90	0	0.00	30.95	50	1,779	2.81%
2019/12/25	0	31.00	0	0.00	31.00	0	1,793	0.00%
2019/12/24	0	0.00	7	31.04	31.10	-7	1,839	-0.38%
2019/12/23	0	0.00	16	31.00	31.05	-16	1,842	-0.87%
2019/12/20	2	30.60	0	0.00	30.75	2	1,836	0.11%
2019/12/19	1	30.65	0	0.00	30.75	1	1,819	0.05%
2019/12/17	2	30.85	0.3	30.95	30.95	1.7	1,794	0.09%
2019/12/16	1	30.85	0	0.00	30.95	1	1,776	0.06%
2019/12/13	0	0.00	10.7	30.73	30.85	-10.7	1,766	-0.60%
2019/12/11	1	30.80	151	30.86	30.65	-150	1,772	-8.46%	大賣/鉅額交易
2019/12/10	1	31.15	0	0.00	31.10	1	1,777	0.06%
2019/12/09	10	31.18	5	31.17	31.10	5	1,778	0.28%
2019/12/06	0	0.00	14	30.55	30.40	-14	1,760	-0.80%
2019/12/05	0	0.00	39	30.54	30.50	-39	1,807	-2.16%
2019/12/04	1	30.45	1	30.40	30.45	0	1,839	0.00%
2019/12/03	0	0.00	91	30.47	30.55	-91	1,860	-4.89%
2019/12/02	11	30.42	0	0.00	30.35	11	1,868	0.59%
2019/11/26	2	30.45	66	30.66	30.70	-64	1,977	-3.24%
2019/11/25	13	30.70	0	0.00	30.70	13	2,127	0.61%
2019/11/21	1	30.10	39.3	30.19	30.10	-38.3	2,328	-1.64%
2019/11/20	2	30.20	0	0.00	30.20	2	2,358	0.08%
2019/11/19	2	30.25	0	0.00	30.40	2	2,419	0.08%
2019/11/18	30.4	30.35	0	0.00	30.75	30.4	2,531	1.20%
2019/11/15	2	30.30	0	0.00	30.45	2	2,541	0.08%
2019/11/14	2	30.70	7	30.45	30.45	-5	2,555	-0.20%
2019/11/13	2	31.40	1	31.50	31.10	1	2,582	0.04%
2019/11/12	102	31.65	5	31.70	31.65	97	2,665	3.64%	大買/
2019/11/08	0	0.00	5	32.25	32.25	-5	2,845	-0.18%
2019/11/06	2	32.30	0	0.00	32.30	2	2,899	0.07%
2019/11/05	0.6	32.50	0	0.00	32.50	0.6	2,913	0.02%
2019/11/04	1	32.40	3	32.37	32.40	-2	2,930	-0.07%
2019/10/31	10	32.60	5.4	32.62	32.75	4.6	3,000	0.15%
2019/10/29	1	32.25	1	32.60	32.35	0	3,069	0.00%
2019/10/28	26	32.37	15	32.35	32.40	11	3,105	0.35%
2019/10/25	16	32.50	0	0.00	32.65	16	3,121	0.51%
2019/10/22	4	32.85	0	0.00	32.75	4	3,280	0.12%
2019/10/18	10	32.40	0	0.00	32.70	10	3,291	0.30%
2019/10/16	0	0.00	6	31.93	31.95	-6	3,402	-0.18%
2019/10/15	1	32.10	0	0.00	31.70	1	3,392	0.03%
2019/10/14	5	32.15	0.4	32.30	32.15	4.6	3,346	0.14%
2019/10/09	1	32.65	1	32.60	32.60	0	3,332	0.00%
2019/10/03	2	32.63	1	32.70	32.70	1	3,445	0.03%
2019/10/02	1	32.80	67	32.78	32.80	-66	3,458	-1.91%
2019/10/01	0.5	33.00	1	32.90	32.90	-0.5	3,487	-0.01%
2019/09/27	1	32.55	6	32.56	32.55	-5	3,491	-0.14%
2019/09/25	5	33.20	0	0.00	33.15	5	3,567	0.14%
2019/09/24	0	0.00	0	33.35	33.15	0	3,583	0.00%
2019/09/19	1	33.40	75	33.46	33.25	-74	3,742	-1.98%
2019/09/17	0	0.00	11	33.20	33.20	-11	3,816	-0.29%
2019/09/16	1	33.50	7	33.34	33.40	-6	3,872	-0.15%
2019/09/12	0	0.00	80.8	33.61	33.40	-80.8	3,960	-2.04%
2019/09/09	3	33.75	132	33.45	33.60	-129	4,025	-3.20%	大賣/鉅額交易
2019/09/06	4	32.86	0	0.00	33.15	4	4,019	0.10%
2019/09/05	10	32.55	10	32.55	32.55	0	4,054	0.00%
2019/09/04	2	32.35	0	0.00	32.45	2	4,067	0.05%
2019/09/03	10	32.40	4	32.35	32.40	6	4,118	0.15%
2019/08/30	1	32.20	6	32.20	32.15	-5	4,340	-0.12%
2019/08/29	12	32.31	3	32.30	32.30	9	4,581	0.20%
2019/08/28	6	32.13	9	32.25	32.10	-3	4,642	-0.06%
2019/08/27	10	37.30	0	0.00	37.00	10	4,509	0.22%
2019/08/26	0	0.00	2	37.15	37.25	-2	4,401	-0.05%
2019/08/23	1	37.15	3	37.30	37.20	-2	4,345	-0.05%
2019/08/22	13	37.51	0	0.00	37.40	13	4,337	0.30%
2019/08/21	16	37.02	6	37.23	37.05	10	4,326	0.23%
2019/08/20	2	35.40	2	35.40	35.45	0	4,205	0.00%
2019/08/19	3	35.37	0	0.00	35.60	3	4,194	0.07%
2019/08/16	5	35.09	4	35.00	35.70	1	4,194	0.02%
2019/08/15	1	35.15	21.3	35.21	35.15	-20.3	4,162	-0.49%
2019/08/14	22	36.70	14	36.31	36.20	8	4,096	0.20%
2019/08/13	1	37.70	10.6	37.87	37.55	-9.6	3,994	-0.24%
2019/08/07	206	37.66	8	37.45	37.25	198	4,090	4.84%	大買/鉅額交易
2019/08/05	3	37.53	0	0.00	37.50	3	4,287	0.07%
2019/08/02	5	37.65	3	37.85	37.75	2	4,318	0.05%
2019/08/01	1	38.30	5	38.56	38.30	-4	4,287	-0.09%
2019/07/30	5	38.72	0	0.00	38.60	5	4,232	0.12%
2019/07/29	1	39.30	0	0.00	39.05	1	4,234	0.02%
2019/07/26	3	39.40	7	39.20	39.20	-4	4,219	-0.09%
2019/07/25	3	39.00	6	38.96	39.00	-3	4,182	-0.07%
2019/07/24	3	38.03	1	38.05	38.05	2	4,131	0.05%
2019/07/23	1	37.95	1	37.95	37.95	0	4,142	0.00%
2019/07/22	0	0.00	0.5	38.00	37.90	-0.5	4,159	-0.01%
2019/07/19	7	37.93	0	0.00	38.00	7	4,214	0.17%
2019/07/18	10	38.54	8	38.00	38.60	2	4,137	0.05%
2019/07/17	8	38.40	0	0.00	38.40	8	4,101	0.20%
2019/07/16	0	0.00	2	38.50	38.50	-2	4,124	-0.05%
2019/07/15	7	38.69	11	38.80	38.70	-4	4,130	-0.10%
2019/07/12	0	0.00	1	38.35	38.35	-1	4,156	-0.02%
2019/07/09	105	37.66	1	37.50	37.60	104	4,175	2.49%	大買/鉅額交易
2019/07/05	5	38.00	0	0.00	38.25	5	4,234	0.12%
2019/07/03	2	38.38	2	38.55	38.25	0	4,305	0.00%
2019/07/01	10	37.65	10	37.50	37.65	0	4,344	0.00%
2019/06/28	1	37.60	1	37.35	37.35	0	4,407	0.00%
2019/06/27	40	37.64	0	0.00	37.55	40	4,340	0.92%
2019/06/24	30	37.25	0	0.00	37.20	30	4,549	0.66%
2019/06/21	3	37.55	5	37.55	37.20	-2	4,633	-0.04%
2019/06/20	1	37.70	1	37.35	37.65	0	4,715	0.00%
2019/06/19	41	36.94	0	0.00	36.95	41	4,674	0.88%
2019/06/17	1	36.40	2	36.05	36.15	-1	4,766	-0.02%
2019/06/14	5	35.99	1	35.95	35.90	4	4,896	0.08%
2019/06/13	300	35.86	15	35.75	36.15	285	4,956	5.75%	大買/鉅額交易
2019/06/11	4	35.09	0	0.00	34.85	4	4,956	0.08%
2019/06/10	1	35.10	11	35.29	35.25	-10	4,917	-0.20%
2019/06/06	28	34.82	16	35.57	35.05	12	4,915	0.24%
2019/06/05	35	36.17	19	36.04	35.95	16	4,743	0.34%
2019/06/04	5	37.60	50	37.35	37.35	-45	4,487	-1.00%
2019/06/03	2	37.30	5	37.51	37.55	-3	4,429	-0.07%
2019/05/31	6	37.85	0	0.00	37.90	6	4,428	0.14%
2019/05/30	1	37.70	0	0.00	37.65	1	4,442	0.02%
2019/05/29	0	0.00	2	37.45	37.40	-2	4,581	-0.04%
2019/05/28	13	37.83	0	0.00	37.60	13	4,671	0.28%
2019/05/27	1	37.45	1	37.30	37.45	0	4,655	0.00%
2019/05/23	5	37.01	50	37.03	37.00	-45	4,742	-0.95%
2019/05/22	3	37.80	0	0.00	37.55	3	4,740	0.06%
2019/05/21	3	37.43	0	0.00	37.80	3	4,768	0.06%
2019/05/20	6	37.23	0	0.00	37.35	6	4,767	0.13%
2019/05/17	4	37.89	17	37.86	37.85	-13	4,724	-0.28%
2019/05/15	4	38.08	3	38.25	38.25	1	4,763	0.02%
2019/05/14	17	37.99	329	38.15	38.35	-312	4,743	-6.58%	大賣/鉅額交易
2019/05/13	13	39.54	50	39.73	39.45	-37	4,729	-0.78%
2019/05/10	11	41.09	0	0.00	40.50	11	4,832	0.23%
2019/05/09	0	0.00	5	41.35	41.00	-5	4,828	-0.10%
2019/05/06	0	0.00	1	41.80	41.50	-1	5,009	-0.02%
2019/05/03	0	0.00	14.1	42.10	42.15	-14.1	5,016	-0.28%
2019/04/25	2	40.95	3	41.80	42.00	-1	5,724	-0.02%
2019/04/24	100	41.00	3	40.95	40.95	97	5,664	1.71%
2019/04/23	0	0.00	2	41.05	41.05	-2	5,659	-0.04%
2019/04/22	1	41.20	0	0.00	41.15	1	5,650	0.02%
2019/04/19	110	41.00	3	41.08	41.10	107	5,643	1.90%	大買/鉅額交易
2019/04/18	5	41.55	2	40.98	40.85	3	5,634	0.05%
2019/04/17	0	0.00	1	41.75	41.60	-1	5,639	-0.02%
2019/04/16	2	41.25	1	41.60	41.60	1	5,629	0.02%
2019/04/15	2	41.08	0	0.00	41.10	2	5,614	0.04%
2019/04/12	12	40.95	27	41.30	40.90	-15	5,622	-0.27%
2019/04/11	5	41.31	6.2	41.45	41.25	-1.2	5,562	-0.02%
2019/04/10	8	41.71	0	0.00	41.70	8	5,509	0.15%
2019/04/09	2	41.35	5.1	41.74	41.85	-3.1	5,448	-0.06%
2019/04/08	0	0.00	1	41.10	41.10	-1	5,399	-0.02%
2019/04/03	11	41.02	6	41.27	41.15	5	5,327	0.09%
2019/04/02	5	41.51	15	41.55	41.55	-10	5,259	-0.19%
2019/04/01	2	41.85	4	41.86	41.80	-2	5,216	-0.04%
2019/03/29	1	41.80	11	41.84	41.80	-10	5,177	-0.19%
2019/03/28	5	42.07	2	42.48	42.00	3	5,149	0.06%
2019/03/27	14	41.93	28	42.18	41.80	-14	5,085	-0.28%
2019/03/26	0	0.00	8	42.98	42.80	-8	4,930	-0.16%
2019/03/25	4	42.55	63	43.06	43.20	-59	4,864	-1.21%
2019/03/22	2	42.63	0	0.00	42.70	2	4,771	0.04%
2019/03/21	1	43.00	0	0.00	43.00	1	4,752	0.02%
2019/03/20	4	42.61	3	43.23	43.15	1	4,710	0.02%
2019/03/19	9	42.74	10	42.95	42.55	-1	4,594	-0.02%
2019/03/18	10	43.38	40	43.48	43.30	-30	4,471	-0.67%
2019/03/15	3	44.12	512	44.17	44.15	-509	4,393	-11.59%	大賣/鉅額交易
2019/03/14	37	44.72	0	0.00	44.55	37	4,362	0.85%
2019/03/13	4	44.49	0	0.00	44.45	4	4,383	0.09%
2019/03/12	113	44.47	10	44.60	44.60	103	4,432	2.32%	大買/鉅額交易
2019/03/11	2	44.15	6	44.10	44.20	-4	4,467	-0.09%
2019/03/08	6	44.13	3	44.15	44.15	3	4,558	0.07%
2019/03/07	127	44.81	2	45.00	44.50	125	4,601	2.72%	大買/鉅額交易
2019/03/06	20	45.07	190	45.08	44.85	-170	4,630	-3.67%	大賣/鉅額交易
2019/03/05	12	44.88	7	44.95	44.80	5	4,675	0.11%
2019/03/04	11	44.95	7	44.71	45.30	4	4,714	0.08%
2019/02/27	27	44.16	56.3	44.12	44.65	-29.3	4,739	-0.62%
2019/02/26	66	43.34	0	0.00	43.60	66	4,682	1.41%
2019/02/25	5	43.45	1	44.20	43.35	4	4,701	0.09%
2019/02/22	10	43.56	70	43.51	43.70	-60	4,699	-1.28%
2019/02/21	10	43.95	2	43.98	44.00	8	4,791	0.17%
2019/02/20	27	43.69	48	43.95	43.80	-21	4,860	-0.43%
2019/02/19	25	44.25	170	44.46	44.30	-145	4,860	-2.98%	大賣/鉅額交易
2019/02/18	35	44.09	6.2	44.12	43.95	28.8	4,975	0.58%
2019/02/15	25	43.42	70.3	43.31	43.55	-45.3	4,950	-0.91%
2019/02/14	12	44.15	5	44.10	44.10	7	4,891	0.14%
2019/02/13	249	44.57	0.3	44.35	44.40	248.7	4,869	5.11%	大買/鉅額交易
2019/02/12	7	44.56	176	44.68	44.65	-169	4,810	-3.51%	大賣/鉅額交易
2019/02/11	1	43.35	99	43.55	44.10	-98	4,691	-2.09%
2019/01/30	2	42.90	8	42.91	43.00	-6	4,511	-0.13%
2019/01/29	0	0.00	115	43.07	42.90	-115	4,473	-2.57%	大賣/鉅額交易
2019/01/28	13.4	42.20	44	42.22	42.95	-30.6	4,402	-0.70%
2019/01/25	24	43.16	2	43.18	43.05	22	4,326	0.51%
2019/01/24	8	43.14	1	43.20	43.20	7	4,321	0.16%
2019/01/23	20	43.09	127	43.27	43.15	-107	4,306	-2.48%	大賣/鉅額交易
2019/01/22	10	43.15	12	43.12	43.15	-2	4,259	-0.05%
2019/01/21	12	42.95	18	43.00	42.90	-6	4,184	-0.14%
2019/01/18	25	42.61	60	42.62	42.85	-35	4,099	-0.85%
2019/01/17	48	41.74	26	41.53	41.60	22	3,983	0.55%
2019/01/16	2	39.70	0	0.00	39.85	2	3,705	0.05%
2019/01/15	75	39.95	0	0.00	39.80	75	3,715	2.02%
2019/01/14	5	39.62	0	0.00	39.80	5	3,752	0.13%
2019/01/11	7	40.01	0	0.00	39.85	7	3,821	0.18%
2019/01/09	164	40.11	6	39.59	39.95	158	3,890	4.06%	大買/鉅額交易
2019/01/08	3	39.43	7	39.30	39.30	-4	3,855	-0.10%
2019/01/07	6	38.75	0	0.00	39.00	6	3,855	0.16%
2019/01/04	1	37.00	7	37.56	37.75	-6	3,890	-0.15%
2019/01/03	2	38.95	0	0.00	38.55	2	3,934	0.05%
2018/12/28	0	0.00	1.2	39.10	38.95	-1.2	4,057	-0.03%
2018/12/27	0	0.00	1	39.25	39.30	-1	4,161	-0.02%
2018/12/26	1	39.05	0	0.00	38.80	1	4,212	0.02%
2018/12/25	8	39.34	4	39.15	39.35	4	4,241	0.09%
2018/12/24	0	0.00	1	40.10	40.05	-1	4,255	-0.02%
2018/12/22	1	39.30	3	39.60	39.60	-2	4,231	-0.05%
2018/12/21	11	39.42	4	39.10	39.30	7	4,264	0.16%
2018/12/19	0	0.00	14	39.40	39.25	-14	4,272	-0.33%
2018/12/18	7	39.09	1	39.00	39.05	6	4,304	0.14%
2018/12/17	4	38.78	315	38.92	38.85	-311	4,346	-7.16%	大賣/鉅額交易
2018/12/14	3	39.50	2.3	39.39	39.40	0.7	4,321	0.02%
2018/12/13	3	39.50	103	39.55	39.80	-100	4,292	-2.33%	大賣/
2018/12/12	0	0.00	0.1	39.45	39.45	-0.1	4,295	0.00%
2018/12/11	4	39.24	1	39.30	39.20	3	4,292	0.07%
2018/12/10	27	39.09	8	39.00	39.00	19	4,324	0.44%
2018/12/07	1	39.70	9	39.49	39.85	-8	4,348	-0.18%
2018/12/06	14	39.29	7	39.69	39.30	7	4,344	0.16%
2018/12/05	15	39.30	5.2	39.60	39.95	9.8	4,327	0.23%
2018/12/04	18	40.30	0	0.00	40.10	18	4,330	0.42%
2018/12/03	14	41.03	173	41.10	41.10	-159	4,290	-3.71%	大賣/鉅額交易
2018/11/29	2	41.40	32.2	41.60	41.40	-30.2	4,210	-0.72%
2018/11/28	5	41.10	78	41.30	41.05	-73	4,160	-1.75%
2018/11/27	45	40.62	0	0.00	40.55	45	4,125	1.09%
2018/11/26	4	40.55	20	40.31	40.50	-16	4,104	-0.39%
2018/11/23	24	39.09	2	39.35	38.85	22	3,962	0.56%
2018/11/22	4	39.84	2	40.10	39.75	2	3,907	0.05%
2018/11/21	0	0.00	1	39.95	39.95	-1	3,906	-0.03%
2018/11/20	266	40.27	128.2	39.99	40.40	137.8	3,968	3.47%	大買/大賣/鉅額交易
2018/11/19	173	39.40	46.4	38.76	39.70	126.6	3,946	3.21%	大買/鉅額交易
2018/11/16	20	38.68	82	38.47	38.50	-62	3,877	-1.60%
2018/11/15	137	38.20	39	38.34	38.90	98	3,839	2.55%	大買/
2018/11/13	2	36.03	2	36.35	36.50	0	3,729	0.00%
2018/11/09	0	0.00	111	36.37	36.40	-111	3,735	-2.97%	大賣/鉅額交易
2018/11/08	2	36.63	0	0.00	36.80	2	3,732	0.05%
2018/11/07	3	36.08	0	0.00	36.20	3	3,740	0.08%
2018/11/06	1	35.80	6	36.01	35.80	-5	3,802	-0.13%
2018/11/02	2	36.20	4	36.15	35.90	-2	3,818	-0.05%
2018/11/01	0	0.00	0.2	36.00	35.90	-0.2	3,787	-0.01%
2018/10/31	1	34.80	0	0.00	34.60	1	3,811	0.03%
2018/10/29	0	0.00	0.6	33.90	33.60	-0.6	3,792	-0.02%
2018/10/26	7	33.34	1	33.15	33.95	6	3,834	0.16%
2018/10/25	130	33.83	6	33.41	33.30	124	3,806	3.26%	大買/鉅額交易
2018/10/24	7	35.11	3	35.33	35.15	4	3,716	0.11%
2018/10/23	6	35.92	1	36.15	35.80	5	3,722	0.13%
2018/10/22	15	36.10	2	36.23	36.15	13	3,700	0.35%
2018/10/19	3	36.98	0	0.00	36.60	3	3,662	0.08%
2018/10/18	1	37.80	3	37.65	37.80	-2	3,631	-0.06%
2018/10/17	8	38.44	3	38.33	38.25	5	3,565	0.14%
2018/10/16	0.2	38.15	4	37.65	38.15	-3.8	3,531	-0.11%
2018/10/15	51	37.21	1	37.45	37.20	50	3,495	1.43%
2018/10/12	15	37.35	0	0.00	37.55	15	3,469	0.43%
2018/10/11	13	36.90	2	37.10	37.00	11	3,431	0.32%
2018/10/09	4	38.60	0	0.00	38.50	4	3,351	0.12%
2018/10/08	103	38.95	72	39.00	39.10	31	3,282	0.94%	大買/
2018/10/05	13	38.34	16	38.29	38.30	-3	3,221	-0.09%
2018/10/04	0	0.00	1	38.60	38.50	-1	3,122	-0.03%
2018/10/03	1	38.75	3.3	38.77	38.70	-2.3	3,071	-0.07%
2018/10/02	7	39.26	106.3	39.26	39.10	-99.3	3,034	-3.27%	大賣/
2018/10/01	0	0.00	7	39.46	39.45	-7	3,007	-0.23%
2018/09/28	5	39.36	1.4	39.22	39.40	3.6	3,004	0.12%
2018/09/26	10	39.65	0	0.00	39.60	10	2,943	0.34%
2018/09/25	5	39.76	10	40.00	39.70	-5	2,898	-0.17%
2018/09/21	12	39.17	5	38.87	39.60	7	2,861	0.24%
2018/09/20	0	0.00	9	38.80	38.80	-9	2,789	-0.32%
2018/09/19	2	38.98	0	0.00	38.90	2	2,769	0.07%
2018/09/18	0	0.00	1	39.15	38.90	-1	2,760	-0.04%
2018/09/17	0	0.00	1.2	39.12	39.10	-1.2	2,765	-0.05%
2018/09/13	1	39.10	0	0.00	39.05	1	2,743	0.04%
2018/09/12	102	38.69	11	38.40	38.80	91	2,704	3.36%	大買/
2018/09/11	0	0.00	1	38.95	38.85	-1	2,707	-0.04%
2018/09/10	4	38.56	0	0.00	38.40	4	2,725	0.15%
2018/09/07	5	39.72	5	39.80	39.80	0	2,660	0.00%
2018/09/06	3	40.10	7	40.21	40.15	-4	2,619	-0.15%
2018/09/05	0	0.00	51	41.14	40.80	-51	2,579	-1.98%
2018/09/04	7	41.09	0.5	41.50	41.10	6.5	2,526	0.26%
2018/09/03	2	41.68	0	0.00	41.50	2	2,499	0.08%
2018/08/31	0	0.00	13	42.71	42.50	-13	2,451	-0.53%
2018/08/30	2	42.25	1	42.35	42.25	1	2,391	0.04%
2018/08/29	0	0.00	31	42.16	41.95	-31	2,383	-1.30%
2018/08/28	10	42.40	0	43.00	42.00	10	2,378	0.42%
2018/08/27	15	41.85	0	0.00	42.05	15	2,321	0.65%
2018/08/24	148	47.61	18	48.30	48.60	130	2,226	5.84%	大買/鉅額交易
2018/08/23	201	47.75	402	47.73	47.70	-201	2,152	-9.34%	大買/大賣/鉅額交易
2018/08/22	201	47.55	61	47.69	47.75	140	2,133	6.56%	大買/鉅額交易
2018/08/21	3	47.13	406	47.28	47.60	-403	2,083	-19.34%	大賣/鉅額交易
2018/08/20	6	47.94	0	0.00	47.90	6	2,026	0.30%
2018/08/17	15	48.23	92	48.33	48.05	-77	1,994	-3.86%
2018/08/16	8	47.87	2	47.85	48.05	6	1,985	0.30%
2018/08/15	4	47.95	41	48.33	48.40	-37	1,975	-1.87%
2018/08/14	2	47.90	180	48.02	48.30	-178	1,978	-9.00%	大賣/鉅額交易
2018/08/13	0	0.00	50	47.28	47.65	-50	1,967	-2.54%
2018/08/10	7	48.41	20	48.25	48.25	-13	1,958	-0.66%
2018/08/09	0	0.00	2	48.40	48.35	-2	2,052	-0.10%
2018/08/08	2	48.58	0	0.00	48.50	2	2,127	0.09%
2018/08/07	14.1	49.00	54	48.68	48.60	-39.9	2,175	-1.83%
2018/08/03	0	0.00	5	47.80	47.85	-5	2,223	-0.22%
2018/08/02	66	48.24	0.1	48.00	48.00	65.9	2,201	2.99%
2018/08/01	12.1	47.84	56	47.78	47.95	-43.9	2,149	-2.04%
2018/07/31	113	48.00	3	48.00	48.00	110	2,134	5.15%	大買/鉅額交易
2018/07/30	81	47.44	0	0.00	47.70	81	2,108	3.84%
2018/07/27	1	46.90	1	47.05	47.00	0	2,054	0.00%
2018/07/26	0	0.00	211	46.90	46.90	-211	2,041	-10.34%	大賣/鉅額交易
2018/07/25	157	47.28	36	46.94	46.75	121	2,039	5.93%	大買/鉅額交易
2018/07/24	0	0.00	5	46.45	46.45	-5	1,991	-0.25%
2018/07/20	0	0.00	198	45.98	46.00	-198	2,000	-9.90%	大賣/鉅額交易
2018/07/18	1	45.80	3	46.00	45.95	-2	2,041	-0.10%
2018/07/17	0	0.00	48	46.06	45.95	-48	2,042	-2.35%
2018/07/16	0	0.00	210	46.36	46.60	-210	2,043	-10.28%	大賣/鉅額交易
2018/07/13	2	46.55	0	0.00	46.70	2	2,052	0.10%
2018/07/11	0	0.00	1	45.90	45.85	-1	2,082	-0.05%
2018/07/10	5	45.85	63	45.91	45.85	-58	2,087	-2.78%
2018/07/09	0	0.00	0.4	46.00	45.95	-0.4	2,093	-0.02%
2018/07/06	10	44.72	1	45.30	45.15	9	2,096	0.43%
2018/07/04	0	0.00	7	45.45	45.85	-7	2,164	-0.32%
2018/07/03	0	0.00	37	46.00	45.95	-37	2,209	-1.67%
2018/07/02	10	46.66	2	46.43	46.35	8	2,386	0.34%
2018/06/29	0	0.00	1	46.50	46.75	-1	2,436	-0.04%
2018/06/27	1	45.55	0	0.00	45.70	1	2,517	0.04%
2018/06/26	6	45.32	0	0.00	45.60	6	2,520	0.24%
2018/06/25	4	45.48	1	45.75	45.90	3	2,498	0.12%
2018/06/22	25	45.47	2	45.45	45.90	23	2,501	0.92%
2018/06/21	4	45.85	2	45.75	45.95	2	2,492	0.08%
2018/06/20	7	45.71	0	0.00	46.00	7	2,497	0.28%
2018/06/19	8	46.29	17	46.09	46.25	-9	2,518	-0.36%
2018/06/15	51	46.87	1	47.00	47.00	50	2,498	2.00%
2018/06/14	0	0.00	2	46.90	47.00	-2	2,523	-0.08%
2018/06/13	0	0.00	0	46.95	47.15	0	2,557	0.00%
2018/06/12	6	46.90	0	0.00	47.00	6	2,588	0.23%
2018/06/11	3	47.12	1	47.15	47.00	2	2,591	0.08%
2018/06/08	11	46.92	0	0.00	46.95	11	2,607	0.42%
2018/06/07	0	0.00	84	46.96	47.00	-84	2,631	-3.19%
2018/06/06	5	47.00	207	46.95	46.95	-202	2,646	-7.63%	大賣/鉅額交易
2018/06/05	8	47.43	0	0.00	47.40	8	2,629	0.30%
2018/06/04	16	47.38	98	47.39	47.40	-82	2,622	-3.13%
2018/06/01	5	47.58	227	47.60	47.45	-222	2,614	-8.49%	大賣/鉅額交易
2018/05/31	87	48.01	6	48.02	48.15	81	2,602	3.11%
2018/05/30	4	46.58	0	0.00	47.15	4	2,566	0.16%
2018/05/29	2	46.80	0	0.00	46.85	2	2,569	0.08%
2018/05/24	2	47.28	1	46.85	47.00	1	2,696	0.04%
2018/05/23	2	47.20	0	0.00	47.20	2	2,759	0.07%
2018/05/22	15	46.93	0	0.00	46.90	15	2,774	0.54%
2018/05/21	5	46.73	18	46.62	46.80	-13	2,801	-0.46%
2018/05/18	5	46.79	4	46.98	47.00	1	2,795	0.04%
2018/05/17	6	46.73	0	0.00	47.10	6	2,778	0.22%
2018/05/16	2	45.93	4.2	46.04	46.00	-2.2	2,682	-0.08%
2018/05/15	18	45.25	5	45.26	45.30	13	2,661	0.49%
2018/05/14	30	44.70	24	44.88	44.65	6	2,733	0.22%
2018/05/11	0	0.00	7	44.25	44.20	-7	2,732	-0.26%
2018/05/10	1	42.85	1	42.80	42.80	0	2,675	0.00%
2018/05/09	10	42.45	0	0.00	42.75	10	2,733	0.37%
2018/05/08	2	42.70	0	0.00	42.80	2	2,754	0.07%
2018/05/07	1	42.40	0	0.00	42.60	1	2,780	0.04%
2018/05/03	1	42.60	7	42.61	42.70	-6	2,836	-0.21%
2018/05/02	2	42.75	2	42.78	42.85	0	2,873	0.00%
2018/04/27	6	42.45	1	42.20	42.20	5	2,953	0.17%
2018/04/26	0	0.00	1	42.60	42.00	-1	3,010	-0.03%
2018/04/25	40	42.38	10	42.25	42.25	30	3,173	0.95%
2018/04/24	1	42.55	0	0.00	42.45	1	3,245	0.03%
2018/04/23	20	43.05	0	0.00	43.20	20	3,286	0.61%
2018/04/20	0	0.00	72	43.45	43.40	-72	3,355	-2.15%
2018/04/19	0	0.00	16	43.56	43.40	-16	3,523	-0.45%
2018/04/18	30	43.25	13	43.47	43.50	17	3,618	0.47%
2018/04/17	10	43.33	0	0.00	43.60	10	3,750	0.27%
2018/04/16	32	43.77	0	0.00	44.10	32	4,081	0.78%
2018/04/13	25	44.45	0	0.00	44.45	25	4,213	0.59%
2018/04/12	2	44.40	1	44.45	44.40	1	4,521	0.02%
2018/04/11	5	44.40	11	44.51	44.40	-6	4,643	-0.13%
2018/04/10	16	43.61	2	43.58	43.70	14	4,737	0.30%
2018/04/09	2.1	43.74	0	0.00	43.40	2.1	4,896	0.04%
2018/04/03	107	42.80	30	43.46	43.00	77	5,123	1.50%	大買/
2018/04/02	24	45.79	402	45.91	45.65	-378	5,005	-7.55%	大賣/鉅額交易
2018/03/31	33	47.00	95	46.88	46.70	-62	4,963	-1.25%
2018/03/30	7	48.42	13	48.54	48.30	-6	4,888	-0.12%
2018/03/29	20	47.85	0	0.00	48.00	20	4,894	0.41%
2018/03/28	1	48.10	0	0.00	48.00	1	4,942	0.02%
2018/03/27	1	48.00	3	48.15	48.00	-2	4,975	-0.04%
2018/03/26	4	47.35	14	47.33	47.80	-10	5,002	-0.20%
2018/03/23	1	47.20	0.2	47.30	47.30	0.8	5,017	0.02%
2018/03/22	77	47.63	19	47.81	47.75	58	5,075	1.14%
2018/03/21	191	47.75	1,244	47.80	47.90	-1,053	5,077	-20.74%	大買/大賣/鉅額交易
2018/03/20	47	48.20	11	48.35	48.25	36	5,063	0.71%
2018/03/19	4	48.60	35	48.49	48.70	-31	5,084	-0.61%
2018/03/16	0	0.00	11	48.92	48.90	-11	5,060	-0.22%
2018/03/15	137	49.30	20	49.23	49.35	117	5,040	2.32%	大買/鉅額交易
2018/03/14	7	49.49	13	49.11	49.50	-6	5,095	-0.12%
2018/03/13	193	49.47	40	49.72	49.80	153	5,113	2.99%	大買/鉅額交易
2018/03/12	4.1	50.29	11	50.00	49.90	-7	5,113	-0.14%
2018/03/09	1	48.85	0	0.00	49.65	1	5,154	0.02%
2018/03/08	1	49.05	4	49.13	49.00	-3	5,174	-0.06%
2018/03/05	10	49.50	5.1	48.85	49.00	4.9	5,287	0.09%
2018/03/02	21	48.98	25	48.74	49.00	-4	5,333	-0.08%
2018/03/01	2	49.45	0	0.00	49.50	2	5,431	0.04%
2018/02/27	14	50.09	42	50.17	50.00	-28	5,477	-0.51%
2018/02/26	2	49.43	31	49.70	49.90	-29	5,460	-0.53%
2018/02/23	14	49.58	24	49.58	49.90	-10	5,452	-0.18%
2018/02/22	18	48.76	0	0.00	49.00	18	5,493	0.33%
2018/02/21	67	47.88	30	47.87	48.05	37	5,595	0.66%
2018/02/12	540	46.21	1	46.20	46.20	539	5,700	9.46%	大買/鉅額交易
2018/02/09	10	44.40	0	0.00	45.80	10	6,226	0.16%
2018/02/08	20	45.75	1	45.80	45.90	19	6,402	0.30%
2018/02/07	0	0.00	2	45.55	46.00	-2	6,914	-0.03%
2018/02/06	331	44.71	33	44.56	45.00	298	6,896	4.32%	大買/鉅額交易
2018/02/05	142	47.08	17	47.62	47.70	125	6,899	1.81%	大買/鉅額交易
2018/02/02	1	48.25	0	0.00	48.35	1	6,893	0.01%
2018/02/01	111	48.61	0	0.00	48.35	111	6,972	1.59%	大買/鉅額交易
2018/01/31	232	48.46	0	0.00	49.15	232	6,969	3.33%	大買/鉅額交易
2018/01/30	0	0.00	46	49.18	49.15	-46	6,975	-0.66%
2018/01/26	61	48.88	205	48.86	49.25	-144	7,162	-2.01%	大賣/鉅額交易
2018/01/25	3	49.47	0	0.00	49.00	3	7,330	0.04%
2018/01/24	17	49.93	72	49.71	49.75	-55	7,334	-0.75%
2018/01/23	33	49.71	6	49.60	49.05	27	7,383	0.37%
2018/01/22	32	49.44	400	49.48	49.65	-368	7,431	-4.95%	大賣/鉅額交易
2018/01/19	19	48.85	1	49.30	48.80	18	7,448	0.24%
2018/01/18	2	50.70	46	51.55	49.80	-44	7,338	-0.60%
2018/01/17	8	51.50	0	0.00	51.30	8	7,320	0.11%
2018/01/16	9	51.52	44.9	51.99	51.20	-35.9	7,271	-0.49%
2018/01/15	65	52.53	54	51.43	52.10	11	7,246	0.15%
2018/01/12	13	51.67	138.4	51.25	51.00	-125.4	7,130	-1.76%	大賣/鉅額交易
2018/01/11	41	50.29	59	50.15	50.60	-18	7,076	-0.25%
2018/01/10	124	51.05	396	51.16	51.00	-272	6,986	-3.89%	大買/大賣/鉅額交易
2018/01/09	34	49.69	29	49.17	49.80	5	6,664	0.08%
2018/01/08	198	50.01	36.4	49.58	49.35	161.6	6,553	2.47%	大買/鉅額交易
2018/01/05	2	47.35	45.1	47.10	47.80	-43.1	6,289	-0.69%
2018/01/04	50	47.26	45	46.49	46.95	5	6,194	0.08%
2018/01/03	38.1	47.41	44	47.40	46.70	-5.9	6,255	-0.09%
2018/01/02	118	46.39	63.7	46.42	47.00	54.3	6,158	0.88%	大買/