國際中橡 (2104)-群益金鼎券商分點個股進出

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
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
2,351張
產業
上市橡膠類股
483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

國際中橡 (2104)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	35	18.04	0	0.00	18.00	35	1,566	2.23%
2024/05/08	0	0.00	21	17.85	17.85	-21	1,601	-1.31%
2024/05/03	0	0.00	7	17.75	17.75	-7	1,591	-0.44%
2024/04/29	0	0.00	0.5	17.70	18.00	-0.5	1,545	-0.03%
2024/04/22	0	0.00	2	17.45	17.60	-2	1,586	-0.13%
2024/04/19	6	17.10	14	17.13	17.15	-8	1,571	-0.51%
2024/04/17	8	17.08	0	0.00	17.15	8	1,552	0.52%
2024/04/16	4	17.09	0	0.00	17.05	4	1,549	0.26%
2024/04/15	0	0.00	18.6	17.50	17.40	-18.6	1,543	-1.21%
2024/04/12	0	0.00	1	17.60	17.55	-1	1,533	-0.07%
2024/04/11	10	17.40	2	17.30	17.30	8	1,512	0.53%
2024/03/26	0	17.00	0	0.00	17.10	0	1,451	0.00%
2024/03/25	22	17.05	0	0.00	17.05	22	1,439	1.53%
2024/03/22	9	17.00	0	0.00	17.00	9	1,446	0.62%
2024/03/21	8	16.98	7	16.93	17.00	1	1,450	0.07%
2024/03/20	11	16.91	0	0.00	16.85	11	1,439	0.76%
2024/03/19	3	17.13	0	0.00	17.10	3	1,407	0.21%
2024/03/18	16	17.14	0	0.00	17.15	16	1,395	1.15%
2024/03/15	6	17.46	0	0.00	17.35	6	1,353	0.44%
2024/03/13	1	17.60	234	17.63	17.65	-233	1,320	-17.64%	大賣/鉅額交易
2024/03/12	5	17.57	2,361	17.61	17.60	-2,356	1,305	-180.52%	大賣/鉅額交易
2024/03/11	6	17.55	805	17.60	17.60	-799	1,264	-63.21%	大賣/鉅額交易
2024/03/08	43	17.58	0	0.00	17.60	43	1,248	3.45%
2024/03/07	15	17.48	0	0.00	17.75	15	1,234	1.22%
2024/03/06	12	17.63	0	0.00	17.60	12	1,194	1.00%
2024/03/05	8	17.92	0	0.00	17.85	8	1,143	0.70%
2024/03/04	7	17.98	0	0.00	17.95	7	1,125	0.62%
2024/03/01	6	18.10	2	18.15	18.15	4	1,104	0.36%
2024/02/29	13	18.10	0	0.00	18.20	13	1,096	1.19%
2024/02/27	3	18.18	0	18.30	18.20	3	1,080	0.28%
2024/02/26	21	18.25	0	0.00	18.25	21	1,069	1.96%
2024/02/23	4	18.26	0	0.00	18.25	4	1,059	0.38%
2024/02/22	2	18.33	0	0.00	18.30	2	1,065	0.19%
2024/02/21	15	18.40	0	0.00	18.40	15	1,054	1.42%
2024/02/20	1	18.60	0	0.00	18.45	1	1,049	0.10%
2024/02/16	21	18.35	0	0.00	18.40	21	1,065	1.97%
2024/02/15	1	18.20	3	18.30	18.35	-2	1,055	-0.19%
2024/01/26	22	18.39	0	0.00	18.35	22	985	2.23%
2024/01/25	5	18.33	0	0.00	18.25	5	975	0.51%
2024/01/24	1	18.25	0	0.00	18.35	1	988	0.10%
2024/01/23	1	18.20	0	0.00	18.25	1	980	0.10%
2024/01/22	14	18.20	0	0.00	18.20	14	970	1.44%
2024/01/19	23	18.24	0	0.00	18.25	23	953	2.41%
2024/01/18	11	18.20	0	0.00	18.20	11	949	1.16%
2024/01/17	110	18.41	0	0.00	18.30	110	944	11.65%	大買/鉅額交易
2024/01/16	307	18.73	0	0.00	18.60	307	915	33.53%	大買/鉅額交易
2024/01/15	1	18.95	0	0.00	18.90	1	892	0.11%
2024/01/12	2	18.95	0	0.00	18.95	2	917	0.22%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/10	5	19.04	5	19.05	19.05	0	927	0.00%
2024/01/09	8	19.20	0	0.00	19.10	8	935	0.86%
2024/01/08	3	19.32	0	0.00	19.30	3	932	0.32%
2024/01/05	3	19.33	0	0.00	19.40	3	944	0.32%
2024/01/04	1	19.30	0	0.00	19.30	1	949	0.11%
2024/01/03	1	19.35	0	0.00	19.35	1	959	0.10%
2024/01/02	5	19.42	0	0.00	19.40	5	962	0.52%
2023/12/29	2	19.43	0	0.00	19.50	2	967	0.21%
2023/12/28	1	19.40	0	0.00	19.50	1	990	0.10%
2023/12/27	1	19.40	0	0.00	19.45	1	1,020	0.10%
2023/12/25	5	19.31	0	0.00	19.30	5	1,036	0.48%
2023/12/22	19	19.36	0	0.00	19.30	19	1,050	1.81%
2023/12/20	3	19.40	0	0.00	19.40	3	1,049	0.29%
2023/12/19	3	19.40	0	0.00	19.35	3	1,066	0.28%
2023/12/14	3	19.45	0	0.00	19.50	3	1,109	0.27%
2023/12/13	7	19.42	0	0.00	19.40	7	1,100	0.64%
2023/12/12	2	19.50	0	0.00	19.45	2	1,108	0.18%
2023/12/11	9	19.68	0	0.00	19.70	9	1,098	0.82%
2023/12/04	0	0.00	1	19.85	19.90	-1	1,102	-0.09%
2023/12/01	0	0.00	0.3	19.80	19.85	-0.3	1,103	-0.02%
2023/11/28	0	0.00	10	19.95	19.95	-10	1,122	-0.89%
2023/11/24	2	19.90	0	0.00	19.90	2	1,152	0.17%
2023/11/23	4	19.90	0	0.00	20.00	4	1,155	0.35%
2023/11/21	0	0.00	10	19.90	19.90	-10	1,157	-0.86%
2023/11/20	1	19.80	20	19.83	19.80	-19	1,142	-1.66%
2023/11/17	0	0.00	14	19.81	19.75	-14	1,140	-1.23%
2023/11/16	0	0.00	30	19.77	19.80	-30	1,158	-2.59%
2023/11/15	0	0.00	110	19.60	19.80	-110	1,169	-9.40%	大賣/鉅額交易
2023/11/08	2	19.43	0	0.00	19.45	2	1,294	0.15%
2023/11/06	0	0.00	30	19.60	19.60	-30	1,366	-2.19%
2023/11/02	13	19.24	0	0.00	19.35	13	1,405	0.92%
2023/11/01	28	19.07	0	0.00	19.15	28	1,451	1.93%
2023/10/27	1	19.45	24	19.56	19.45	-23	1,672	-1.37%
2023/10/26	10	19.40	10	19.55	19.35	0	1,750	0.00%
2023/10/24	0	0.00	29	19.51	19.55	-29	1,912	-1.52%
2023/10/23	0	0.00	20	19.58	19.30	-20	1,923	-1.04%
2023/10/20	135	19.11	40	19.34	19.25	95	1,929	4.92%	大買/
2023/10/19	0	0.00	50	19.30	19.25	-50	1,919	-2.60%
2023/10/18	2	19.55	60	19.43	19.35	-58	1,929	-3.01%
2023/10/17	235	19.73	43	19.81	19.60	192	1,936	9.91%	大買/鉅額交易
2023/10/16	0	0.00	265	19.88	19.85	-265	1,952	-13.57%	大賣/鉅額交易
2023/10/13	0	0.00	357	19.96	19.90	-357	1,971	-18.11%	大賣/鉅額交易
2023/10/04	209	19.64	0	0.00	19.75	209	2,061	10.14%	大買/鉅額交易
2023/10/03	507	20.01	0	0.00	19.90	507	2,061	24.60%	大買/鉅額交易
2023/10/02	151	20.18	0	0.00	20.05	151	2,061	7.33%	大買/鉅額交易
2023/09/27	459	20.15	0	0.00	20.25	459	2,146	21.38%	大買/鉅額交易
2023/09/25	440	20.29	0	0.00	20.35	440	2,211	19.89%	大買/鉅額交易
2023/09/22	550	20.11	0	0.00	20.10	550	2,244	24.51%	大買/鉅額交易
2023/09/21	450	20.16	0	0.00	20.15	450	2,308	19.49%	大買/鉅額交易
2023/09/19	5	20.15	0	0.00	20.50	5	2,477	0.20%
2023/09/15	2	20.05	0	0.00	20.05	2	2,622	0.08%
2023/09/01	0	0.00	5	20.30	20.25	-5	4,052	-0.12%
2023/08/31	5	20.25	0	0.00	20.15	5	4,060	0.12%
2023/08/17	40	19.48	0	0.00	19.40	40	4,275	0.94%
2023/08/16	8	19.42	0	0.00	19.45	8	4,339	0.18%
2023/08/10	4	20.25	0	0.00	20.20	4	4,277	0.09%
2023/08/09	0	0.00	2	20.90	20.70	-2	4,239	-0.05%
2023/08/04	2	21.40	3	21.60	21.30	-1	4,278	-0.02%
2023/08/02	3	21.40	2	21.50	21.40	1	4,266	0.02%
2023/07/06	1	20.85	0	0.00	20.75	1	4,060	0.02%
2023/07/03	0	0.00	10	21.75	21.45	-10	3,973	-0.25%
2023/06/26	0	0.00	0	22.30	22.10	0	3,712	0.00%
2023/06/21	1	21.90	1	21.85	21.90	0	3,667	0.00%
2023/06/20	0	0.00	1	22.15	21.85	-1	3,601	-0.03%
2023/06/19	8	23.04	7	23.41	22.95	1	3,350	0.03%
2023/06/07	1	20.60	1	20.70	20.60	0	2,404	0.00%
2023/06/06	20	20.55	10	20.55	20.60	10	2,379	0.42%
2023/06/05	0	0.00	20	20.63	20.60	-20	2,386	-0.84%
2023/05/25	0	0.00	13	20.40	20.40	-13	2,287	-0.57%
2023/05/22	5	20.40	12	20.40	20.50	-7	2,255	-0.31%
2023/05/12	2	19.80	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.80	0	0.00	19.80	2	2,065	0.10%
2023/05/08	0	0.00	8	20.68	20.70	-8	1,966	-0.41%
2023/05/03	1	20.30	0	0.00	20.35	1	1,912	0.05%
2023/05/02	10	20.15	0	0.00	20.15	10	1,896	0.53%
2023/04/26	2	19.75	0	0.00	20.05	2	1,872	0.11%
2023/04/13	14	20.10	0	0.00	20.00	14	1,712	0.82%
2023/04/11	1	19.85	0	0.00	19.90	1	1,624	0.06%
2023/04/07	0	0.00	2	19.75	19.80	-2	1,600	-0.12%
2023/03/29	0	20.40	0	0.00	20.15	0	1,501	0.00%
2023/03/16	4	19.60	0	0.00	19.60	4	1,527	0.26%
2023/03/10	11	20.17	0	0.00	20.05	11	1,535	0.72%
2023/02/15	2	20.25	0	0.00	20.20	2	1,735	0.12%
2023/02/10	4	20.25	0	0.00	20.30	4	1,754	0.23%
2023/02/08	2	20.50	0	0.00	20.50	2	1,746	0.11%
2023/02/03	10	20.55	0	0.00	20.60	10	1,695	0.59%
2023/02/02	2	20.40	0	0.00	20.50	2	1,672	0.12%
2023/01/30	0	19.70	0	0.00	19.75	0	1,578	0.00%
2022/12/16	0	0.00	2	19.55	19.45	-2	1,682	-0.12%
2022/12/12	1	20.65	0	0.00	20.70	1	1,642	0.06%
2022/11/30	1	21.05	0	0.00	20.90	1	1,582	0.06%
2022/11/24	2	20.90	0	0.00	20.90	2	1,495	0.13%
2022/11/18	1	20.90	0	0.00	20.75	1	1,419	0.07%
2022/11/07	0	0.00	10	19.52	19.50	-10	1,323	-0.76%
2022/11/02	0	0.00	1	19.20	19.10	-1	1,352	-0.07%
2022/10/31	2	18.90	0	0.00	18.90	2	1,378	0.15%
2022/10/26	0	0.00	3	18.67	18.65	-3	1,426	-0.21%
2022/10/25	5	18.50	0	0.00	18.50	5	1,443	0.35%
2022/10/24	0	0.00	4	18.55	18.60	-4	1,464	-0.27%
2022/10/14	0	0.00	5	19.20	19.10	-5	1,433	-0.35%
2022/10/07	0	0.00	3	19.73	19.65	-3	1,421	-0.21%
2022/10/05	0	0.00	2	19.83	19.65	-2	1,434	-0.14%
2022/09/29	0	0.00	8	19.85	19.85	-8	1,408	-0.57%
2022/09/26	5	20.45	0	0.00	20.10	5	1,419	0.35%
2022/09/21	0	0.00	1	21.70	21.45	-1	1,420	-0.07%
2022/09/20	0	0.00	20	22.00	22.10	-20	1,400	-1.43%
2022/09/19	0	0.00	2	21.50	21.50	-2	1,365	-0.15%
2022/09/16	0	0.00	1	21.65	21.50	-1	1,355	-0.07%
2022/09/15	3	21.45	1	21.40	21.45	2	1,340	0.15%
2022/09/14	2	21.00	2	20.88	21.00	0	1,314	0.00%
2022/09/08	0	0.00	5	20.40	20.45	-5	1,383	-0.36%
2022/09/01	5	20.60	0	0.00	20.60	5	1,619	0.31%
2022/08/11	0	0.00	18	20.30	20.35	-18	1,641	-1.10%
2022/08/05	18	20.15	0	0.00	20.05	18	1,850	0.97%
2022/08/02	20	20.30	0	0.00	20.35	20	1,979	1.01%
2022/08/01	15	20.62	15	20.65	20.65	0	2,001	0.00%
2022/07/06	0	0.00	1	19.30	19.25	-1	2,725	-0.04%
2022/07/05	6	19.80	1	19.85	19.85	5	2,761	0.18%
2022/07/04	0	0.00	2	19.15	19.15	-2	2,793	-0.07%
2022/06/27	1	20.00	0	0.00	19.95	1	2,842	0.04%
2022/06/24	0	0.00	2	19.75	19.85	-2	2,838	-0.07%
2022/06/23	0	0.00	2	19.55	19.50	-2	2,859	-0.07%
2022/06/22	0	0.00	1	19.50	19.50	-1	2,890	-0.03%
2022/06/20	1	19.50	10	19.33	19.30	-9	2,944	-0.31%
2022/06/16	0	0.00	1	20.50	20.05	-1	2,933	-0.03%
2022/06/15	1	20.30	0	0.00	20.30	1	3,023	0.03%
2022/06/10	0	0.00	1	21.20	21.15	-1	3,022	-0.03%
2022/05/30	0	0.00	1	21.35	21.30	-1	3,314	-0.03%
2022/05/25	0	0.00	1	21.05	20.95	-1	3,538	-0.03%
2022/05/24	1	20.85	0	0.00	20.80	1	3,535	0.03%
2022/05/19	1	21.10	0	0.00	21.05	1	3,539	0.03%
2022/05/18	1	21.40	0	0.00	21.55	1	3,542	0.03%
2022/05/13	4	20.50	1	20.55	20.50	3	3,464	0.09%
2022/05/12	6	21.13	2	20.65	20.55	4	3,380	0.12%
2022/05/11	6	21.85	0	0.00	21.70	6	3,285	0.18%
2022/05/09	2	22.60	0	0.00	22.40	2	3,239	0.06%
2022/05/06	2	23.03	0	0.00	23.00	2	3,216	0.06%
2022/04/29	0	0.00	8	23.38	23.35	-8	3,246	-0.25%
2022/04/27	2	22.88	0	0.00	22.95	2	3,256	0.06%
2022/04/26	0	0.00	5	23.32	23.35	-5	3,224	-0.16%
2022/04/25	10	23.30	0	23.25	23.15	10	3,228	0.31%
2022/04/21	0	0.00	19	23.66	23.60	-19	3,232	-0.59%
2022/04/18	0	0.00	2	23.10	23.10	-2	3,337	-0.06%
2022/04/15	5	23.44	0	0.00	23.35	5	3,323	0.15%
2022/04/14	12	23.95	0	0.00	23.90	12	3,280	0.37%
2022/04/13	37	24.12	5	24.18	24.10	32	3,230	0.99%
2022/04/08	0	0.00	11	26.60	26.60	-11	2,974	-0.37%
2022/04/07	0	0.00	4	27.10	26.85	-4	2,972	-0.13%
2022/04/06	0	0.00	0.3	27.70	27.75	-0.3	3,096	-0.01%
2022/03/30	0	0.00	4	27.68	27.75	-4	3,226	-0.12%
2022/03/29	0	0.00	10	27.65	27.75	-10	3,266	-0.31%
2022/03/28	0	0.00	2	27.50	27.70	-2	3,292	-0.06%
2022/03/25	2	28.03	22	27.90	27.85	-20	3,405	-0.59%
2022/03/24	0	0.00	36	28.20	28.25	-36	3,569	-1.01%
2022/03/23	0	0.00	1	28.25	28.00	-1	3,550	-0.03%
2022/03/22	0	28.00	15	27.97	28.05	-15	3,544	-0.42%
2022/03/21	1	28.10	3	28.02	27.90	-2	3,517	-0.06%
2022/03/18	94	28.03	4	27.86	27.85	90	3,532	2.55%
2022/03/17	1	27.70	5	27.42	27.70	-4	3,494	-0.11%
2022/03/16	2	27.50	30	26.90	27.05	-28	3,448	-0.81%
2022/03/15	4	27.30	0	0.00	27.15	4	3,431	0.12%
2022/03/11	1	27.20	0	0.00	27.15	1	3,384	0.03%
2022/03/10	1	27.30	0.5	27.16	27.15	0.5	3,385	0.01%
2022/03/09	0.5	26.82	0	0.00	27.00	0.5	3,369	0.01%
2022/03/08	0	0.00	3	26.15	26.30	-3	3,351	-0.09%
2022/03/07	4	26.73	8	26.45	26.45	-4	3,332	-0.12%
2022/03/04	4	27.03	4.1	27.05	27.00	-0.1	3,322	0.00%
2022/03/03	4.1	27.17	8.2	26.96	26.95	-4.1	3,327	-0.12%
2022/03/02	7.2	26.70	7	26.76	26.80	0.2	3,330	0.00%
2022/03/01	10	26.72	11	26.81	27.10	-1	3,312	-0.03%
2022/02/25	0	0.00	5	25.30	25.50	-5	3,145	-0.16%
2022/02/23	0	0.00	10	25.70	25.65	-10	3,180	-0.31%
2022/02/22	4	25.73	2	25.60	25.60	2	3,233	0.06%
2022/02/21	5	26.15	2	26.05	26.15	3	3,285	0.09%
2022/02/16	0	0.00	6	25.60	25.75	-6	4,366	-0.14%
2022/02/15	0	0.00	17	25.39	25.30	-17	4,378	-0.39%
2022/02/14	3	25.33	0	0.00	25.40	3	4,396	0.07%
2022/02/08	13	25.42	0	0.00	25.55	13	4,470	0.29%
2022/02/07	34	25.21	0	0.00	25.20	34	4,488	0.76%
2022/01/26	0	0.00	8	24.75	24.65	-8	4,542	-0.18%
2022/01/25	2	24.55	2	24.55	24.50	0	4,553	0.00%
2022/01/24	0	0.00	6	24.90	24.90	-6	4,576	-0.13%
2022/01/21	1	25.10	0	0.00	25.05	1	4,585	0.02%
2022/01/18	0	0.00	16	26.02	26.05	-16	4,974	-0.32%
2022/01/14	4	25.70	25	25.68	25.65	-21	4,956	-0.42%
2022/01/12	0	0.00	16	26.31	26.25	-16	4,900	-0.33%
2022/01/11	4	26.21	24	26.19	26.10	-20	4,887	-0.41%
2022/01/07	2	27.53	0	0.00	27.40	2	4,739	0.04%
2022/01/06	0	0.00	0	27.40	27.40	0	4,712	0.00%
2022/01/05	0	0.00	5	27.30	27.35	-5	4,695	-0.11%
2022/01/03	4	27.85	0.1	27.85	27.80	3.9	4,644	0.08%
2021/12/29	1	28.25	5	27.80	28.25	-4	4,561	-0.09%
2021/12/28	5	27.60	0	0.00	27.60	5	4,427	0.11%
2021/12/27	0	0.00	80	27.73	27.70	-80	4,414	-1.81%
2021/12/24	0	0.00	6	27.42	27.50	-6	4,348	-0.14%
2021/12/23	37	27.54	1	27.45	27.55	36	4,297	0.84%
2021/12/22	0	0.00	1	27.25	27.20	-1	4,240	-0.02%
2021/12/21	5	27.20	0	0.00	27.25	5	4,222	0.12%
2021/12/20	82	27.68	7	27.34	27.60	75	4,084	1.84%
2021/12/16	2	26.90	0	0.00	26.90	2	3,852	0.05%
2021/12/15	1	26.95	0	0.00	26.85	1	3,853	0.03%
2021/12/13	1	27.20	0	0.00	27.15	1	3,803	0.03%
2021/12/07	0	0.00	2	25.85	26.15	-2	3,654	-0.05%
2021/12/06	0	0.00	1	25.80	25.85	-1	3,641	-0.03%
2021/12/03	1	25.60	0	0.00	25.60	1	3,628	0.03%
2021/11/22	1	26.40	0	0.00	26.75	1	3,487	0.03%
2021/11/19	2	26.70	1	26.70	26.60	1	3,453	0.03%
2021/11/18	3	26.35	0	0.00	26.35	3	3,426	0.09%
2021/11/16	0	0.00	5	26.90	26.80	-5	3,302	-0.15%
2021/11/15	39	28.78	89	29.15	28.45	-50	3,102	-1.61%
2021/11/12	8	27.00	0	0.00	27.00	8	2,383	0.34%
2021/11/04	2	24.65	0	0.00	24.45	2	2,660	0.08%
2021/10/29	0	0.00	6	23.98	24.00	-6	2,579	-0.23%
2021/10/27	0	0.00	14	24.50	24.40	-14	2,544	-0.55%
2021/10/26	44	25.12	0	0.00	24.55	44	2,506	1.76%
2021/10/14	0	0.00	0.3	22.50	22.55	-0.3	2,521	-0.01%
2021/10/12	5	22.95	0	0.00	22.80	5	2,560	0.20%
2021/10/04	1	22.50	0	0.00	22.55	1	2,724	0.04%
2021/09/29	0	0.00	100	23.31	23.25	-100	2,932	-3.41%
2021/09/28	12	23.65	0	0.00	23.60	12	2,976	0.40%
2021/09/22	1	23.00	0	0.00	23.05	1	3,379	0.03%
2021/09/02	0	0.00	1	23.25	23.00	-1	4,044	-0.02%
2021/09/01	2	23.25	0	0.00	23.45	2	4,063	0.05%
2021/08/30	1	23.25	0	0.00	23.25	1	4,112	0.02%
2021/08/27	1	23.30	1	23.40	23.40	0	4,154	0.00%
2021/08/26	4	22.78	0	0.00	22.80	4	4,216	0.09%
2021/08/23	2	22.85	0	0.00	22.85	2	4,947	0.04%
2021/08/20	0	0.00	2	22.33	22.40	-2	4,957	-0.04%
2021/08/19	2	22.58	0	0.00	22.45	2	4,956	0.04%
2021/08/16	6	23.08	17	23.11	22.75	-11	4,960	-0.22%
2021/08/13	1	23.70	0	0.00	23.70	1	4,889	0.02%
2021/08/11	2	25.35	79	25.30	25.30	-77	4,796	-1.61%
2021/08/09	0	0.00	18	26.62	26.40	-18	4,927	-0.37%
2021/08/06	1	26.60	0	0.00	26.60	1	5,046	0.02%
2021/08/05	1	26.90	0	0.00	26.70	1	5,202	0.02%
2021/08/02	2	26.43	11	26.45	26.75	-9	5,642	-0.16%
2021/07/30	2	26.75	0	0.00	26.80	2	5,714	0.04%
2021/07/29	2	26.85	0	0.00	27.00	2	5,834	0.03%
2021/07/27	1	27.15	0	0.00	26.75	1	6,039	0.02%
2021/07/23	11	27.20	2	27.20	27.25	9	6,201	0.15%
2021/07/14	0	0.00	1	26.35	26.30	-1	7,418	-0.01%
2021/07/07	5	27.35	0	0.00	27.15	5	8,035	0.06%
2021/07/06	62	27.55	0	0.00	27.90	62	8,279	0.75%
2021/07/02	0	0.00	2	28.00	27.40	-2	8,289	-0.02%
2021/07/01	24	27.65	0	0.00	27.20	24	8,232	0.29%
2021/06/30	76	26.86	1	27.15	26.85	75	8,230	0.91%
2021/06/28	1	27.10	4	27.28	27.35	-3	8,191	-0.04%
2021/06/25	18	26.43	14	26.70	26.60	4	8,008	0.05%
2021/06/23	2	25.15	0	0.00	25.80	2	7,820	0.03%
2021/06/08	1	25.75	0	0.00	25.95	1	7,898	0.01%
2021/06/07	0	0.00	62	25.70	25.70	-62	7,940	-0.78%
2021/06/01	34	26.28	34	27.18	26.25	0	7,845	0.00%
2021/05/31	0	0.00	250	25.65	27.20	-250	7,429	-3.37%	大賣/鉅額交易
2021/05/21	0	0.00	50	23.95	24.30	-50	7,672	-0.65%
2021/05/17	0	0.00	56	22.57	22.45	-56	7,820	-0.72%
2021/05/14	1	24.15	10	23.85	23.85	-9	7,719	-0.12%
2021/05/13	60	24.06	30	23.88	23.95	30	7,591	0.40%
2021/05/12	3	25.40	15	27.15	25.40	-12	7,447	-0.16%
2021/05/07	0	0.00	1	28.70	29.20	-1	7,022	-0.01%
2021/05/05	3	29.00	1	28.55	28.85	2	6,810	0.03%
2021/05/04	0	0.00	10	27.90	28.45	-10	6,730	-0.15%
2021/04/29	2	30.00	13.1	30.38	30.35	-11.1	6,462	-0.17%
2021/04/28	0	0.00	4	30.83	30.55	-4	6,347	-0.06%
2021/04/27	0	0.00	68	30.49	30.35	-68	6,304	-1.08%
2021/04/26	14	31.10	30	30.75	30.90	-16	6,210	-0.26%
2021/04/23	1	30.75	104	30.47	31.00	-103	6,162	-1.67%	大賣/鉅額交易
2021/04/22	197	31.01	204	31.85	30.85	-7	6,064	-0.12%	大買/大賣/
2021/04/21	2	31.23	83	31.27	31.60	-81	5,742	-1.41%
2021/04/20	320	31.55	220	31.95	31.30	100	5,590	1.79%	大買/大賣/
2021/04/19	235	30.37	0	0.00	30.50	235	5,129	4.58%	大買/鉅額交易
2021/04/16	31	29.14	3	28.82	29.00	28	4,918	0.57%
2021/04/15	10	29.23	5	29.35	29.00	5	4,857	0.10%
2021/04/14	5	27.60	26	27.71	27.95	-21	4,665	-0.45%
2021/04/13	23	28.38	45	28.33	27.90	-22	4,745	-0.46%
2021/04/12	90	28.77	3	28.95	28.60	87	4,710	1.85%
2021/04/09	0	0.00	13	27.37	27.40	-13	4,484	-0.29%
2021/04/08	5	27.80	9	27.86	27.80	-4	4,667	-0.09%
2021/04/07	25	27.30	12	27.33	27.55	13	4,676	0.28%
2021/04/06	69	27.16	10	26.90	27.15	59	4,616	1.28%
2021/04/01	0	0.00	0.4	26.35	26.50	-0.4	4,535	-0.01%
2021/03/30	0	26.05	15	26.15	26.25	-15	4,548	-0.33%
2021/03/25	0	0.00	3	25.63	25.50	-3	4,813	-0.06%
2021/03/24	0	26.00	0	0.00	25.85	0	4,837	0.00%
2021/03/22	0	0.00	23	25.76	26.20	-23	4,855	-0.47%
2021/03/19	2	25.75	0	0.00	25.60	2	4,806	0.04%
2021/03/17	0	0.00	57	25.79	25.90	-57	4,877	-1.17%
2021/03/16	21	26.15	14	26.16	26.10	7	4,887	0.14%
2021/03/15	0	0.00	16	26.09	26.10	-16	4,923	-0.32%
2021/03/12	0	0.00	53	26.13	26.20	-53	4,963	-1.07%
2021/03/11	0	0.00	28.5	26.76	26.45	-28.5	5,104	-0.56%
2021/03/10	0	0.00	0.1	26.65	26.85	-0.1	5,109	0.00%
2021/03/09	2	26.78	1	26.40	26.85	1	5,157	0.02%
2021/03/08	0	0.00	14	26.36	26.45	-14	5,159	-0.27%
2021/03/05	1	26.50	4	26.35	26.40	-3	5,187	-0.06%
2021/03/02	1	26.85	0	0.00	26.00	1	5,244	0.02%
2021/02/26	2	25.75	1	25.85	26.40	1	5,353	0.02%
2021/02/25	10	26.42	8	26.26	26.35	2	5,335	0.04%
2021/02/24	0	0.00	33	26.76	26.10	-33	5,359	-0.62%
2021/02/23	263	26.86	31	26.91	27.15	232	5,300	4.38%	大買/鉅額交易
2021/02/22	15	25.95	3	25.70	25.70	12	5,112	0.23%
2021/02/17	1	24.80	3	24.55	24.85	-2	5,232	-0.04%
2021/02/04	4	23.70	0	0.00	23.80	4	5,700	0.07%
2021/02/01	5	23.55	0	0.00	23.50	5	6,162	0.08%
2021/01/26	15	23.53	0	0.00	23.40	15	6,142	0.24%
2021/01/20	0	0.00	1	22.95	22.75	-1	6,077	-0.02%
2021/01/13	0	0.00	1	24.30	24.30	-1	5,956	-0.02%
2021/01/11	0	0.00	14	23.90	24.00	-14	5,845	-0.24%
2021/01/06	1	24.50	3	24.03	23.75	-2	5,766	-0.03%
2021/01/05	2	24.95	9	24.87	24.90	-7	5,570	-0.13%
2021/01/04	3	25.40	6	25.40	25.50	-3	5,485	-0.05%
2020/12/31	83	25.91	80	25.94	25.90	3	5,408	0.06%
2020/12/30	21	25.19	0	0.00	25.40	21	5,182	0.41%
2020/12/28	0	0.00	5	24.95	25.00	-5	5,049	-0.10%
2020/12/24	10	24.80	0	0.00	24.85	10	4,977	0.20%
2020/12/21	163	25.15	163	24.59	25.15	0	4,813	0.00%	大買/大賣/
2020/12/17	1	24.55	1	24.30	24.20	0	4,656	0.00%
2020/12/15	0	0.00	1	24.30	23.85	-1	4,658	-0.02%
2020/12/11	0	0.00	1	23.60	23.65	-1	4,590	-0.02%
2020/12/07	0	0.00	3	24.40	24.35	-3	4,496	-0.07%
2020/12/03	0	0.00	4	23.56	23.50	-4	4,314	-0.09%
2020/12/02	4	23.30	0	0.00	23.35	4	4,328	0.09%
2020/12/01	1	23.00	0	0.00	23.40	1	4,320	0.02%
2020/11/30	0	0.00	3	23.30	23.20	-3	4,324	-0.07%
2020/11/27	5	23.12	0	0.00	23.15	5	4,226	0.12%
2020/11/25	6	22.85	3	22.80	22.75	3	4,216	0.07%
2020/11/24	0	0.00	38	22.28	21.85	-38	4,111	-0.92%
2020/11/23	30	22.20	0	0.00	22.20	30	4,054	0.74%
2020/11/20	3	22.05	1	22.05	22.15	2	3,996	0.05%
2020/11/19	1	21.70	0	0.00	21.70	1	3,912	0.03%
2020/11/18	2	21.70	10	21.80	21.80	-8	3,888	-0.21%
2020/11/17	0	0.00	5	21.90	22.40	-5	3,741	-0.13%
2020/11/16	2	21.85	0.5	22.10	21.90	1.6	3,678	0.04%
2020/11/13	0	0.00	1	21.95	22.00	-1	3,583	-0.03%
2020/11/12	62.5	22.64	33	22.97	22.20	29.5	3,502	0.84%
2020/11/11	2	21.70	2	21.90	22.35	0	3,055	0.00%
2020/11/09	0	0.00	0.1	19.90	19.95	-0.1	2,594	-0.01%
2020/11/06	1	19.90	0	0.00	19.85	1	2,587	0.04%
2020/11/03	1	20.15	1	20.15	20.10	0	2,610	0.00%
2020/11/02	0	0.00	1	19.55	19.50	-1	2,601	-0.04%
2020/10/30	0	0.00	4	19.60	19.60	-4	2,605	-0.15%
2020/10/23	0	0.00	0.7	19.90	20.00	-0.7	2,638	-0.02%
2020/10/16	0	0.00	2	19.55	19.35	-2	2,757	-0.07%
2020/10/05	1	19.65	10	19.80	19.80	-9	2,835	-0.32%
2020/09/24	10	19.10	2	19.05	19.00	8	2,949	0.27%
2020/09/22	0	0.00	2	20.55	20.10	-2	2,857	-0.07%
2020/09/21	0	0.00	4	20.80	20.65	-4	2,839	-0.14%
2020/09/17	0	0.00	1	20.80	20.35	-1	2,780	-0.04%
2020/09/11	15	20.87	0	0.00	20.60	15	2,839	0.53%
2020/09/10	0	0.00	10	20.65	20.75	-10	2,802	-0.36%
2020/09/08	0	0.00	2	20.95	20.75	-2	2,772	-0.07%
2020/09/07	20	20.90	10	21.15	20.90	10	2,849	0.35%
2020/09/01	1	20.25	2	20.30	20.35	-1	2,989	-0.03%
2020/08/31	5	20.74	0	0.00	20.60	5	3,093	0.16%
2020/08/28	0	0.00	15	20.50	20.45	-15	3,073	-0.49%
2020/08/27	2	20.00	1	20.05	20.10	1	3,165	0.03%
2020/08/24	1	20.15	0	0.00	19.95	1	3,251	0.03%
2020/08/17	0	0.00	2	20.28	20.25	-2	3,357	-0.06%
2020/08/05	2	18.95	0.1	18.95	18.95	1.9	3,564	0.05%
2020/08/03	0	0.00	2	18.80	18.70	-2	3,631	-0.06%
2020/07/28	4	18.48	0	0.00	18.35	4	3,745	0.11%
2020/07/27	6	19.15	0	0.00	18.80	6	3,802	0.16%
2020/07/24	10	19.60	0	0.00	19.50	10	3,857	0.26%
2020/07/22	0	0.00	1	19.80	19.90	-1	4,021	-0.02%
2020/07/21	10	19.65	0	0.00	19.70	10	4,052	0.25%
2020/07/17	0	0.00	2	20.10	20.05	-2	4,050	-0.05%
2020/07/16	1	20.00	0	0.00	19.95	1	4,119	0.02%
2020/07/15	15	19.95	0	0.00	19.95	15	4,159	0.36%
2020/07/08	0	0.00	2	20.45	20.60	-2	4,415	-0.05%
2020/07/01	0	0.00	0.4	20.30	20.35	-0.4	4,739	-0.01%
2020/06/19	0	0.00	1	20.85	20.75	-1	5,313	-0.02%
2020/06/16	0	0.00	25	20.15	20.25	-25	5,556	-0.45%
2020/06/15	10	20.00	10	19.88	20.00	0	5,660	0.00%
2020/06/11	0	0.00	28	20.53	20.35	-28	5,656	-0.50%
2020/06/10	4	20.90	0	0.00	20.80	4	5,643	0.07%
2020/06/08	2	22.20	3.3	21.63	21.60	-1.3	5,705	-0.02%
2020/06/05	3	22.10	5	21.98	22.05	-2	5,566	-0.04%
2020/06/04	0	0.00	4	21.74	21.50	-4	5,495	-0.07%
2020/06/03	58	21.09	1	21.10	21.35	57	5,445	1.05%
2020/06/01	0	0.00	2	20.25	20.30	-2	5,257	-0.04%
2020/05/28	4	20.30	0	0.00	20.25	4	5,235	0.08%
2020/05/27	2	20.45	0	0.00	20.30	2	5,247	0.04%
2020/05/25	0	0.00	7	19.95	20.05	-7	5,324	-0.13%
2020/05/21	7	20.35	0	0.00	20.30	7	5,294	0.13%
2020/05/15	0	0.00	0.9	19.90	19.90	-0.9	5,451	-0.02%
2020/05/13	1	20.60	4	20.40	20.45	-3	5,717	-0.05%
2020/05/06	0	0.00	4	20.70	20.65	-4	5,996	-0.07%
2020/05/04	1	20.55	0	0.00	20.50	1	5,924	0.02%
2020/04/29	2	21.75	2	21.70	21.25	0	5,843	0.00%
2020/04/28	4	21.08	1	21.10	21.25	3	5,805	0.05%
2020/04/15	0	0.00	7	20.46	20.35	-7	5,220	-0.13%
2020/04/13	5.2	20.61	4	20.65	20.45	1.2	5,146	0.02%
2020/04/10	0	0.00	7	20.40	20.45	-7	5,104	-0.14%
2020/04/09	21	20.52	13	20.53	20.50	8	5,094	0.16%
2020/04/08	5	19.96	0	0.00	19.90	5	5,005	0.10%
2020/04/07	0	0.00	2	18.75	18.95	-2	4,891	-0.04%
2020/04/06	1	18.40	1	18.30	18.65	0	4,803	0.00%
2020/04/01	0	0.00	5	19.43	19.25	-5	4,724	-0.11%
2020/03/31	8	19.35	2	19.48	19.40	6	4,670	0.13%
2020/03/30	7	19.26	318	19.22	19.40	-311	4,595	-6.77%	大賣/鉅額交易
2020/03/27	312	19.85	0	0.00	19.85	312	4,463	6.99%	大買/鉅額交易
2020/03/26	8	18.05	59	18.15	18.05	-51	4,280	-1.19%
2020/03/25	0	0.00	4	18.51	18.45	-4	4,219	-0.09%
2020/03/24	7	18.19	1	18.45	18.10	6	4,116	0.15%
2020/03/23	1	18.75	4.6	18.75	18.75	-3.6	3,945	-0.09%
2020/03/20	3	20.62	18	20.83	20.80	-15	3,850	-0.39%
2020/03/19	1	19.50	5	20.55	19.25	-4	3,772	-0.11%
2020/03/18	2	21.20	0.7	21.15	21.15	1.3	3,652	0.04%
2020/03/17	0	0.00	10	20.75	21.20	-10	3,617	-0.28%
2020/03/16	4	22.33	0	0.00	22.10	4	3,529	0.11%
2020/03/13	1	22.40	1	22.20	22.80	0	3,501	0.00%
2020/03/12	2	24.35	3	24.65	24.35	-1	3,375	-0.03%
2020/03/06	2	26.75	0	0.00	26.80	2	3,165	0.06%
2020/03/05	0	0.00	0.1	26.90	26.90	-0.1	3,162	0.00%
2020/02/27	6	27.18	5	27.35	27.10	1	3,075	0.03%
2020/02/25	0	0.00	0.3	26.40	26.35	-0.3	2,905	-0.01%
2020/02/24	0	0.00	3	26.45	26.50	-3	2,896	-0.10%
2020/02/21	0	0.00	511	26.72	26.70	-511	2,894	-17.65%	大賣/鉅額交易
2020/02/19	0	0.00	951	26.13	26.20	-951	2,774	-34.27%	大賣/鉅額交易
2020/02/18	2	26.10	2	26.10	26.20	0	2,777	0.00%
2020/02/17	2	26.00	2	25.90	25.75	0	2,729	0.00%
2020/02/14	1	27.00	0	0.00	26.95	1	2,527	0.04%
2020/02/13	1	27.05	208	26.60	27.00	-207	2,429	-8.52%	大賣/鉅額交易
2020/02/04	2	30.38	0	0.00	30.10	2	1,954	0.10%
2020/01/30	1	30.00	5	30.16	30.00	-4	1,871	-0.21%
2020/01/20	35	31.85	0	0.00	31.75	35	1,797	1.95%
2020/01/17	20	31.80	20	31.75	31.65	0	1,790	0.00%
2020/01/09	1	31.65	0	0.00	31.40	1	1,836	0.05%
2020/01/07	0	0.00	16.1	31.76	32.05	-16.1	1,859	-0.87%
2020/01/06	0	0.00	4	31.56	31.60	-4	1,865	-0.21%
2020/01/02	0	0.00	1	31.55	31.85	-1	1,830	-0.05%
2019/12/31	0	0.00	6	31.31	31.40	-6	1,802	-0.33%
2019/12/27	0	0.00	1	30.95	30.95	-1	1,779	-0.06%
2019/12/25	0	0.00	0.1	31.00	31.00	-0.1	1,793	-0.01%
2019/12/19	0	0.00	13	30.70	30.75	-13	1,819	-0.71%
2019/12/18	0	0.00	0.2	30.90	30.90	-0.2	1,805	-0.01%
2019/12/17	0	0.00	2	30.70	30.95	-2	1,794	-0.11%
2019/12/04	0	0.00	1.1	30.46	30.45	-1.1	1,839	-0.06%
2019/11/22	35	30.15	0	0.00	30.30	35	2,262	1.55%
2019/11/21	0	0.00	10	30.10	30.10	-10	2,328	-0.43%
2019/11/20	30	30.20	32	30.24	30.20	-2	2,358	-0.08%
2019/11/19	0	0.00	3	30.40	30.40	-3	2,419	-0.12%
2019/11/18	40	30.65	0	0.00	30.75	40	2,531	1.58%
2019/11/14	1	30.40	0	0.00	30.45	1	2,555	0.04%
2019/11/13	70	31.13	0	0.00	31.10	70	2,582	2.71%
2019/11/12	16	31.60	118	31.70	31.65	-102	2,665	-3.83%	大賣/鉅額交易
2019/11/06	0	0.00	1	32.25	32.30	-1	2,899	-0.03%
2019/10/25	4	32.65	0	0.00	32.65	4	3,121	0.13%
2019/10/21	1	32.80	1	32.95	32.95	0	3,274	0.00%
2019/10/17	2	32.30	0	0.00	32.30	2	3,363	0.06%
2019/10/15	0	0.00	2	31.70	31.70	-2	3,392	-0.06%
2019/10/07	0	0.00	0.4	32.80	32.70	-0.4	3,377	-0.01%
2019/10/02	0	32.90	0	0.00	32.80	0	3,458	0.00%
2019/10/01	1	32.60	0.1	33.00	32.90	0.9	3,487	0.02%
2019/09/27	0.1	32.65	0	0.00	32.55	0.1	3,491	0.00%
2019/09/24	0	0.00	1	33.25	33.15	-1	3,583	-0.03%
2019/09/16	1	33.40	0	0.00	33.40	1	3,872	0.03%
2019/09/11	1	33.60	0	0.00	33.50	1	3,993	0.03%
2019/09/10	0	0.00	5	33.26	33.40	-5	4,025	-0.12%
2019/09/09	0	0.00	2	33.55	33.60	-2	4,025	-0.05%
2019/09/06	35	32.85	0	0.00	33.15	35	4,019	0.87%
2019/09/05	40	32.58	0	0.00	32.55	40	4,054	0.99%
2019/09/03	0	0.00	1	32.50	32.40	-1	4,118	-0.02%
2019/09/02	61	32.30	0	0.00	32.20	61	4,164	1.46%
2019/08/29	0	0.00	399	32.29	32.30	-399	4,581	-8.71%	大賣/鉅額交易
2019/08/28	0	0.00	511.1	32.06	32.10	-511.1	4,642	-11.01%	大賣/鉅額交易
2019/08/26	0	0.00	4	37.29	37.25	-4	4,401	-0.09%
2019/08/23	1	37.40	0	0.00	37.20	1	4,345	0.02%
2019/08/22	1	37.25	0	0.00	37.40	1	4,337	0.02%
2019/08/21	50	37.30	6	37.10	37.05	44	4,326	1.02%
2019/08/16	3	34.92	10	35.35	35.70	-7	4,194	-0.17%
2019/08/15	8	35.39	0	0.00	35.15	8	4,162	0.19%
2019/08/14	8	36.58	0	0.00	36.20	8	4,096	0.20%
2019/08/13	1	37.80	0	0.00	37.55	1	3,994	0.03%
2019/08/05	0	0.00	1	37.55	37.50	-1	4,287	-0.02%
2019/08/02	1	38.10	0	0.00	37.75	1	4,318	0.02%
2019/07/30	4	38.60	0	0.00	38.60	4	4,232	0.09%
2019/07/29	0	0.00	1	39.30	39.05	-1	4,234	-0.02%
2019/07/25	0	0.00	1	38.80	39.00	-1	4,182	-0.02%
2019/07/22	150	37.87	0	0.00	37.90	150	4,159	3.61%	大買/鉅額交易
2019/07/19	2	38.08	2	38.00	38.00	0	4,214	0.00%
2019/07/18	0	0.00	5	38.65	38.60	-5	4,137	-0.12%
2019/07/16	102	38.61	0	0.00	38.50	102	4,124	2.47%	大買/鉅額交易
2019/07/15	0	0.00	1	38.70	38.70	-1	4,130	-0.02%
2019/07/10	0	0.00	1	38.10	38.25	-1	4,171	-0.02%
2019/07/09	56	37.79	0	0.00	37.60	56	4,175	1.34%
2019/07/08	0	0.00	2	38.00	38.00	-2	4,201	-0.05%
2019/07/03	1	38.15	1	38.60	38.25	0	4,305	0.00%
2019/07/02	1	38.05	1.1	38.40	38.35	-0.1	4,336	0.00%
2019/06/28	2	37.48	0	0.00	37.35	2	4,407	0.05%
2019/06/27	0	0.00	27	37.62	37.55	-27	4,340	-0.62%
2019/06/26	9	37.47	0	0.00	37.65	9	4,381	0.21%
2019/06/25	1	37.55	4	37.41	37.45	-3	4,427	-0.07%
2019/06/24	0	0.00	2	37.20	37.20	-2	4,549	-0.04%
2019/06/21	3	37.25	0	0.00	37.20	3	4,633	0.06%
2019/06/20	1	37.40	0	0.00	37.65	1	4,715	0.02%
2019/06/19	50	36.95	2	36.43	36.95	48	4,674	1.03%
2019/06/18	2	36.33	0	0.00	36.30	2	4,682	0.04%
2019/06/17	0	0.00	2	36.10	36.15	-2	4,766	-0.04%
2019/06/14	1	35.80	0	0.00	35.90	1	4,896	0.02%
2019/06/13	2	35.80	2	36.00	36.15	0	4,956	0.00%
2019/06/12	1	34.85	0.1	35.50	35.20	0.9	4,951	0.02%
2019/06/10	70	35.38	0	0.00	35.25	70	4,917	1.42%
2019/06/06	5	34.63	106	34.67	35.05	-101	4,915	-2.05%	大賣/鉅額交易
2019/06/05	26	36.35	5	36.43	35.95	21	4,743	0.44%
2019/06/04	1	37.30	0	0.00	37.35	1	4,487	0.02%
2019/06/03	2	37.25	9	37.39	37.55	-7	4,429	-0.16%
2019/05/31	2	37.90	3	37.93	37.90	-1	4,428	-0.02%
2019/05/30	0	0.00	2	37.70	37.65	-2	4,442	-0.05%
2019/05/29	39	37.44	652	37.52	37.40	-613	4,581	-13.38%	大賣/鉅額交易
2019/05/28	36	37.90	0	0.00	37.60	36	4,671	0.77%
2019/05/27	11	37.45	0	0.00	37.45	11	4,655	0.24%
2019/05/24	12	37.21	2	37.35	37.15	10	4,702	0.21%
2019/05/23	2	37.10	49	37.06	37.00	-47	4,742	-0.99%
2019/05/22	10	37.55	13	37.64	37.55	-3	4,740	-0.06%
2019/05/21	7	37.07	3	37.57	37.80	4	4,768	0.08%
2019/05/20	4	37.39	7	37.22	37.35	-3	4,767	-0.06%
2019/05/17	0	0.00	10	37.87	37.85	-10	4,724	-0.21%
2019/05/16	1	38.05	0	38.40	38.00	1	4,760	0.02%
2019/05/15	0	0.00	31.5	38.13	38.25	-31.5	4,763	-0.66%
2019/05/14	5	37.79	6	38.13	38.35	-1	4,743	-0.02%
2019/05/13	0	0.00	51	39.58	39.45	-51	4,729	-1.08%
2019/05/10	1	40.80	1	41.05	40.50	0	4,832	0.00%
2019/05/09	32	41.30	0	0.00	41.00	32	4,828	0.66%
2019/05/08	0	0.00	3	41.40	41.45	-3	4,865	-0.06%
2019/05/07	0	0.00	16	41.71	41.75	-16	4,976	-0.32%
2019/05/06	5	41.36	82.1	41.46	41.50	-77.1	5,009	-1.54%
2019/05/03	0	0.00	10	42.05	42.15	-10	5,016	-0.20%
2019/05/02	1	42.00	4	42.03	41.95	-3	5,077	-0.06%
2019/04/30	16.1	41.94	0	0.00	42.00	16.1	5,143	0.31%
2019/04/29	0	0.00	9	41.36	41.40	-9	5,220	-0.17%
2019/04/26	0	0.00	86.1	41.56	41.65	-86.1	5,426	-1.59%
2019/04/25	156.1	41.55	3	41.37	42.00	153.1	5,724	2.68%	大買/鉅額交易
2019/04/22	0	0.00	100	41.18	41.15	-100	5,650	-1.77%
2019/04/19	0	0.00	36	41.00	41.10	-36	5,643	-0.64%
2019/04/18	0	0.00	4	40.95	40.85	-4	5,634	-0.07%
2019/04/17	2	41.80	1	41.55	41.60	1	5,639	0.02%
2019/04/16	0	0.00	1.2	41.57	41.60	-1.2	5,629	-0.02%
2019/04/12	202	40.98	46	41.05	40.90	156	5,622	2.77%	大買/鉅額交易
2019/04/11	0	0.00	20	41.36	41.25	-20	5,562	-0.36%
2019/04/10	1	42.05	1	41.80	41.70	0	5,509	0.00%
2019/04/09	36	41.78	1	41.50	41.85	35	5,448	0.64%
2019/04/03	2	41.20	25	41.20	41.15	-23	5,327	-0.43%
2019/04/02	201	41.69	0	0.00	41.55	201	5,259	3.82%	大買/鉅額交易
2019/04/01	1	41.80	138	41.89	41.80	-137	5,216	-2.63%	大賣/鉅額交易
2019/03/29	3	41.83	10	41.90	41.80	-7	5,177	-0.14%
2019/03/28	16	42.15	1	42.45	42.00	15	5,149	0.29%
2019/03/27	802	42.08	4	42.30	41.80	798	5,085	15.69%	大買/鉅額交易
2019/03/26	2	42.75	0	0.00	42.80	2	4,930	0.04%
2019/03/25	7	42.98	48	42.12	43.20	-41	4,864	-0.84%
2019/03/22	0	0.00	9	42.86	42.70	-9	4,771	-0.19%
2019/03/21	17	43.00	26	43.06	43.00	-9	4,752	-0.19%
2019/03/20	0	0.00	7.5	42.70	43.15	-7.5	4,710	-0.16%
2019/03/19	122	42.83	34.1	42.72	42.55	87.9	4,594	1.91%	大買/
2019/03/18	1	43.35	6	43.33	43.30	-5	4,471	-0.11%
2019/03/15	1	43.90	27	44.35	44.15	-26	4,393	-0.59%
2019/03/14	44	44.88	2	44.80	44.55	42	4,362	0.96%
2019/03/13	0	0.00	89	44.48	44.45	-89	4,383	-2.03%
2019/03/12	25	44.94	9	44.87	44.60	16	4,432	0.36%
2019/03/11	18	44.39	0	0.00	44.20	18	4,467	0.40%
2019/03/08	6	44.20	49	44.13	44.15	-43	4,558	-0.94%
2019/03/07	87	45.07	18	44.96	44.50	69	4,601	1.50%
2019/03/06	11	44.96	100	45.02	44.85	-89	4,630	-1.92%
2019/03/05	40	45.08	46	44.99	44.80	-6	4,675	-0.13%
2019/03/04	97	45.26	96	44.63	45.30	1	4,714	0.02%
2019/02/27	227	44.43	101	44.24	44.65	126	4,739	2.66%	大買/大賣/鉅額交易
2019/02/26	0	0.00	100	43.39	43.60	-100	4,682	-2.14%
2019/02/25	1	43.55	200	43.49	43.35	-199	4,701	-4.23%	大賣/鉅額交易
2019/02/22	42	43.67	0	0.00	43.70	42	4,699	0.89%
2019/02/20	2	43.78	300	43.88	43.80	-298	4,860	-6.13%	大賣/鉅額交易
2019/02/19	3	44.50	3	44.52	44.30	0	4,860	0.00%
2019/02/18	11	44.27	201	44.13	43.95	-190	4,975	-3.82%	大賣/鉅額交易
2019/02/15	2	43.50	5	43.65	43.55	-3	4,950	-0.06%
2019/02/14	34	44.50	0	0.00	44.10	34	4,891	0.70%
2019/02/13	2	44.40	31	44.44	44.40	-29	4,869	-0.60%
2019/02/12	465	44.51	235	44.04	44.65	230	4,810	4.78%	大買/大賣/鉅額交易
2019/02/11	246	44.01	2	43.40	44.10	244	4,691	5.20%	大買/鉅額交易
2019/01/30	0	0.00	22	42.98	43.00	-22	4,511	-0.49%
2019/01/29	153	42.95	19	42.84	42.90	134	4,473	3.00%	大買/鉅額交易
2019/01/28	0	0.00	18	42.80	42.95	-18	4,402	-0.41%
2019/01/25	1	43.40	38.1	43.15	43.05	-37.1	4,326	-0.86%
2019/01/24	46	43.25	2	43.15	43.20	44	4,321	1.02%
2019/01/23	1	42.90	12	43.04	43.15	-11	4,306	-0.26%
2019/01/22	5	43.06	15	43.09	43.15	-10	4,259	-0.23%
2019/01/21	17	43.19	43.1	43.07	42.90	-26.1	4,184	-0.62%
2019/01/18	14.1	42.70	5	42.78	42.85	9.1	4,099	0.22%
2019/01/17	91	41.53	5	41.72	41.60	86	3,983	2.16%
2019/01/15	0	0.00	2.1	39.90	39.80	-2.1	3,715	-0.06%
2019/01/14	0	0.00	3	39.77	39.80	-3	3,752	-0.08%
2019/01/11	0	0.00	11.1	39.99	39.85	-11.1	3,821	-0.29%
2019/01/10	1	39.95	96	39.87	40.05	-95	3,871	-2.45%
2019/01/09	211.1	40.11	47	39.30	39.95	164.1	3,890	4.22%	大買/鉅額交易
2019/01/08	45	39.50	0.1	39.30	39.30	44.9	3,855	1.16%
2019/01/04	0	0.00	15	37.76	37.75	-15	3,890	-0.39%
2019/01/03	2	38.80	0	0.00	38.55	2	3,934	0.05%
2019/01/02	2	38.95	3	38.93	38.90	-1	3,994	-0.03%
2018/12/28	0	0.00	9	39.12	38.95	-9	4,057	-0.22%
2018/12/27	0	0.00	9	39.31	39.30	-9	4,161	-0.22%
2018/12/26	0.1	38.85	21	39.00	38.80	-20.9	4,212	-0.50%
2018/12/25	10	39.48	35	39.40	39.35	-25	4,241	-0.59%
2018/12/24	42	40.17	2	39.70	40.05	40	4,255	0.94%
2018/12/22	2	39.48	25	39.25	39.60	-23	4,231	-0.54%
2018/12/21	65	39.48	1	39.55	39.30	64	4,264	1.50%
2018/12/19	2	39.40	13	39.40	39.25	-11	4,272	-0.26%
2018/12/18	12	39.20	1	39.05	39.05	11	4,304	0.26%
2018/12/17	2	38.83	0	0.00	38.85	2	4,346	0.05%
2018/12/14	2	39.30	120	39.50	39.40	-118	4,321	-2.73%	大賣/鉅額交易
2018/12/07	51	39.69	0	0.00	39.85	51	4,348	1.17%
2018/12/06	0	0.00	32	39.60	39.30	-32	4,344	-0.74%
2018/12/05	53	40.16	1	39.50	39.95	52	4,327	1.20%
2018/12/04	2	40.35	36.5	40.33	40.10	-34.5	4,330	-0.80%
2018/12/03	14	41.05	66.1	41.05	41.10	-52.1	4,290	-1.21%
2018/11/30	3	41.32	4	41.30	41.05	-1	4,223	-0.02%
2018/11/29	0	0.00	2	41.70	41.40	-2	4,210	-0.05%
2018/11/28	8	41.10	53.5	41.01	41.05	-45.5	4,160	-1.09%
2018/11/27	48.5	40.77	52	40.59	40.55	-3.5	4,125	-0.08%
2018/11/26	57	40.29	7.1	40.48	40.50	50	4,104	1.22%
2018/11/23	0	0.00	3	39.05	38.85	-3	3,962	-0.08%
2018/11/22	0	0.00	13	40.09	39.75	-13	3,907	-0.33%
2018/11/21	5.1	40.25	135	40.10	39.95	-130	3,906	-3.33%	大賣/鉅額交易
2018/11/20	123	40.11	83	40.00	40.40	40	3,968	1.01%	大買/
2018/11/19	101.1	39.37	23	38.79	39.70	78.1	3,946	1.98%	大買/
2018/11/16	57	38.91	33	38.60	38.50	24	3,877	0.62%
2018/11/15	23	38.10	4	37.59	38.90	19	3,839	0.49%
2018/11/14	1	36.40	0	0.00	36.45	1	3,722	0.03%
2018/11/12	0	0.00	1	36.35	36.45	-1	3,741	-0.03%
2018/11/09	2	36.63	13	36.66	36.40	-11	3,735	-0.29%
2018/11/08	17	36.85	3	36.27	36.80	14	3,732	0.38%
2018/11/05	0	0.00	4	35.80	35.80	-4	3,815	-0.10%
2018/11/02	20	36.06	26	35.85	35.90	-6	3,818	-0.16%
2018/11/01	7	35.91	1	35.35	35.90	6	3,787	0.16%
2018/10/31	3	34.55	3	34.40	34.60	0	3,811	0.00%
2018/10/26	0	0.00	6	33.50	33.95	-6	3,834	-0.16%
2018/10/25	2.1	33.07	44	33.12	33.30	-41.9	3,806	-1.10%
2018/10/23	2	35.80	1	36.10	35.80	1	3,722	0.03%
2018/10/19	4	37.20	0	0.00	36.60	4	3,662	0.11%
2018/10/18	0	0.00	3	37.80	37.80	-3	3,631	-0.08%
2018/10/17	25	38.42	63	38.40	38.25	-38	3,565	-1.07%
2018/10/16	45	37.90	0	0.00	38.15	45	3,531	1.27%
2018/10/12	0	0.00	1	37.45	37.55	-1	3,469	-0.03%
2018/10/11	11	36.96	3	36.97	37.00	8	3,431	0.23%
2018/10/09	11	38.58	111	38.56	38.50	-100	3,351	-2.98%	大賣/
2018/10/08	115	38.99	0	0.00	39.10	115	3,282	3.50%	大買/鉅額交易
2018/10/05	15	38.30	0	0.00	38.30	15	3,221	0.47%
2018/10/04	1	38.85	0	0.00	38.50	1	3,122	0.03%
2018/10/03	0	0.00	5	39.00	38.70	-5	3,071	-0.16%
2018/10/02	0	0.00	48	39.37	39.10	-48	3,034	-1.58%
2018/10/01	1	39.40	73	39.44	39.45	-72	3,007	-2.39%
2018/09/27	1	39.35	2	39.83	39.50	-1	2,959	-0.03%
2018/09/26	1	39.30	12	39.58	39.60	-11	2,943	-0.37%
2018/09/25	11	40.31	3	39.90	39.70	8	2,898	0.28%
2018/09/21	10	39.45	1	39.25	39.60	9	2,861	0.31%
2018/09/20	10	38.65	0	0.00	38.80	10	2,789	0.36%
2018/09/17	0	0.00	204	38.84	39.10	-204	2,765	-7.38%	大賣/鉅額交易
2018/09/14	0	39.30	213	39.01	39.15	-213	2,766	-7.70%	大賣/鉅額交易
2018/09/13	140	39.23	305	38.97	39.05	-165	2,743	-6.02%	大買/大賣/鉅額交易
2018/09/11	0	0.00	5	38.85	38.85	-5	2,707	-0.18%
2018/09/10	0	0.00	156	38.96	38.40	-156	2,725	-5.72%	大賣/鉅額交易
2018/09/07	0	0.00	6	39.93	39.80	-6	2,660	-0.23%
2018/09/06	120	40.13	0	0.00	40.15	120	2,619	4.58%	大買/鉅額交易
2018/09/05	0	0.00	34	40.73	40.80	-34	2,579	-1.32%
2018/09/04	19	41.07	11	41.08	41.10	8	2,526	0.32%
2018/09/03	18	41.84	38	41.90	41.50	-20	2,499	-0.80%
2018/08/31	40	42.55	82	42.32	42.50	-42	2,451	-1.71%
2018/08/30	69	42.34	3	41.95	42.25	66	2,391	2.76%
2018/08/28	0	0.00	47	42.33	42.00	-47	2,378	-1.98%
2018/08/27	63	42.06	751	41.96	42.05	-688	2,321	-29.64%	大賣/鉅額交易
2018/08/24	660	47.83	45.1	47.51	48.60	614.9	2,226	27.61%	大買/鉅額交易
2018/08/23	111	47.82	24	47.65	47.70	87	2,152	4.04%	大買/
2018/08/22	45	47.69	0	0.00	47.75	45	2,133	2.11%
2018/08/21	0.1	47.60	0	0.00	47.60	0.1	2,083	0.00%
2018/08/20	17	47.74	0.1	47.90	47.90	17	2,026	0.84%
2018/08/17	8	48.38	15	48.12	48.05	-7	1,994	-0.35%
2018/08/16	8.1	47.96	399	47.87	48.05	-390.9	1,985	-19.69%	大賣/鉅額交易
2018/08/15	2	48.50	9	48.02	48.40	-7	1,975	-0.35%
2018/08/14	17	48.19	5	48.25	48.30	12	1,978	0.61%
2018/08/13	2	48.20	0	0.00	47.65	2	1,967	0.10%
2018/08/08	0	0.00	5	48.80	48.50	-5	2,127	-0.23%
2018/08/03	0	0.00	141	48.18	47.85	-141	2,223	-6.34%	大賣/鉅額交易
2018/08/02	4	48.30	4	47.93	48.00	0	2,201	0.00%
2018/08/01	0	0.00	15	47.90	47.95	-15	2,149	-0.70%
2018/07/31	0	0.00	0.1	47.85	48.00	-0.1	2,134	0.00%
2018/07/30	1	47.60	7.1	47.35	47.70	-6.1	2,108	-0.29%
2018/07/27	0.1	46.80	211	46.91	47.00	-210.9	2,054	-10.27%	大賣/鉅額交易
2018/07/25	3	46.98	3.1	46.93	46.75	-0.1	2,039	0.00%
2018/07/24	0.1	46.30	105	46.00	46.45	-104.9	1,991	-5.27%	大賣/鉅額交易
2018/07/17	0	0.00	0.1	46.00	45.95	-0.1	2,042	0.00%
2018/07/13	1.1	46.65	1	46.30	46.70	0.1	2,052	0.00%
2018/07/11	0	0.00	39	46.05	45.85	-39	2,082	-1.87%
2018/07/10	0	0.00	1	46.15	45.85	-1	2,087	-0.05%
2018/07/05	0	0.00	87	45.66	45.60	-87	2,134	-4.08%
2018/07/03	0	0.00	38	46.00	45.95	-38	2,209	-1.72%
2018/06/22	0.1	45.90	0	0.00	45.90	0.1	2,501	0.00%
2018/06/19	1	45.90	0	0.00	46.25	1	2,518	0.04%
2018/06/14	30	46.94	0	0.00	47.00	30	2,523	1.19%
2018/06/13	17	46.95	9	46.92	47.15	8	2,557	0.31%
2018/06/12	50	46.96	0	0.00	47.00	50	2,588	1.93%
2018/06/05	0	0.00	22	47.33	47.40	-22	2,629	-0.84%
2018/06/04	0	0.00	40	47.45	47.40	-40	2,622	-1.53%
2018/05/31	5	47.55	0	0.00	48.15	5	2,602	0.19%
2018/05/29	0.1	46.85	0	0.00	46.85	0.1	2,569	0.00%
2018/05/24	5	46.75	0	0.00	47.00	5	2,696	0.19%
2018/05/18	0	0.00	2	46.85	47.00	-2	2,795	-0.07%
2018/05/17	0	0.00	4	47.05	47.10	-4	2,778	-0.14%
2018/05/16	5	45.70	5.1	45.87	46.00	-0.1	2,682	0.00%
2018/05/15	0	0.00	4	45.20	45.30	-4	2,661	-0.15%
2018/05/14	0.1	44.65	9	44.69	44.65	-9	2,733	-0.33%
2018/05/11	4	44.10	0	0.00	44.20	4	2,732	0.15%
2018/05/08	3	42.60	0	0.00	42.80	3	2,754	0.11%
2018/05/07	0	0.00	1	42.40	42.60	-1	2,780	-0.04%
2018/05/03	0	0.00	34	42.67	42.70	-34	2,836	-1.20%
2018/04/30	84	42.42	0	0.00	42.60	84	2,913	2.88%
2018/04/26	0	0.00	50	42.00	42.00	-50	3,010	-1.66%
2018/04/24	1	42.50	5	42.45	42.45	-4	3,245	-0.12%
2018/04/16	1	44.05	0	0.00	44.10	1	4,081	0.02%
2018/04/10	0	0.00	378	43.35	43.70	-378	4,737	-7.98%	大賣/鉅額交易
2018/04/09	0	0.00	2	43.65	43.40	-2	4,896	-0.04%
2018/04/03	33	43.43	28	43.55	43.00	5	5,123	0.10%
2018/04/02	3	45.85	2	45.80	45.65	1	5,005	0.02%
2018/03/31	0	0.00	3	46.77	46.70	-3	4,963	-0.06%
2018/03/27	0	0.00	5	48.20	48.00	-5	4,975	-0.10%
2018/03/23	5	46.75	3	47.20	47.30	2	5,017	0.04%
2018/03/22	10	47.80	0	0.00	47.75	10	5,075	0.20%
2018/03/21	0	0.00	14	47.85	47.90	-14	5,077	-0.28%
2018/03/20	10	48.20	20	48.11	48.25	-10	5,063	-0.20%
2018/03/19	0	0.00	200	48.57	48.70	-200	5,084	-3.93%	大賣/鉅額交易
2018/03/16	11	49.04	168	49.05	48.90	-157	5,060	-3.10%	大賣/鉅額交易
2018/03/15	0	0.00	5	49.40	49.35	-5	5,040	-0.10%
2018/03/14	0	0.00	1	49.70	49.50	-1	5,095	-0.02%
2018/03/12	50	49.75	1	49.80	49.90	49	5,113	0.96%
2018/03/08	0	0.00	3	49.30	49.00	-3	5,174	-0.06%
2018/03/06	1	48.85	0	0.00	49.20	1	5,236	0.02%
2018/03/05	0	0.00	36	48.73	49.00	-36	5,287	-0.68%
2018/03/02	0	0.00	2	48.90	49.00	-2	5,333	-0.04%
2018/02/27	0	0.00	29	49.53	50.00	-29	5,477	-0.53%
2018/02/26	15	49.55	2	49.23	49.90	13	5,460	0.24%
2018/02/23	15	49.62	0	0.00	49.90	15	5,452	0.28%
2018/02/22	534	48.84	0	0.00	49.00	534	5,493	9.72%	大買/鉅額交易
2018/02/21	0	0.00	2	48.05	48.05	-2	5,595	-0.04%
2018/02/12	0	0.00	2	46.20	46.20	-2	5,700	-0.04%
2018/02/09	0.5	45.80	92	44.54	45.80	-91.5	6,226	-1.47%
2018/02/07	2	46.00	1	45.70	46.00	1	6,914	0.01%
2018/02/06	2	46.00	9	44.08	45.00	-7	6,896	-0.10%
2018/02/02	0	0.00	0.1	48.30	48.35	-0.1	6,893	0.00%
2018/02/01	0	0.00	10	48.70	48.35	-10	6,972	-0.14%
2018/01/31	0.1	49.00	1	48.30	49.15	-1	6,969	-0.01%
2018/01/30	0	0.00	2.5	48.95	49.15	-2.5	6,975	-0.04%
2018/01/26	4	48.78	0	0.00	49.25	4	7,162	0.06%
2018/01/25	1	49.25	0	0.00	49.00	1	7,330	0.01%
2018/01/24	53	49.78	50	49.80	49.75	3	7,334	0.04%
2018/01/22	1	49.35	6	49.30	49.65	-5	7,431	-0.07%
2018/01/19	17	48.81	0	0.00	48.80	17	7,448	0.23%
2018/01/18	3	49.93	1	51.60	49.80	2	7,338	0.03%
2018/01/17	2	50.70	11	50.67	51.30	-9	7,320	-0.12%
2018/01/16	2	51.60	34	51.83	51.20	-32	7,271	-0.44%
2018/01/15	94	51.94	5	52.36	52.10	89	7,246	1.23%
2018/01/12	22	51.30	2	51.00	51.00	20	7,130	0.28%
2018/01/11	6	49.67	5	49.99	50.60	1	7,076	0.01%
2018/01/10	5	51.02	17	51.05	51.00	-12	6,986	-0.17%
2018/01/09	54	49.80	44	49.32	49.80	10	6,664	0.15%
2018/01/08	43	49.98	3.3	49.21	49.35	39.8	6,553	0.61%
2018/01/05	205	47.32	1	47.26	47.80	204	6,289	3.24%	大買/鉅額交易
2018/01/04	30	47.32	117	46.98	46.95	-87	6,194	-1.40%	大賣/
2018/01/03	31	47.86	80	46.72	46.70	-49	6,255	-0.78%
2018/01/02	104	46.39	6	46.48	47.00	98	6,158	1.59%	大買/