冠德 (2520)-群益金鼎券商分點個股進出

台股 » 個股 » 冠德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

冠德

(2520)

可現股當沖

股價
56.3
漲跌
▼1.2
漲幅
-2.09%
成交量
24,236張
產業
上市營建類股
367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

冠德 (2520)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
2024/04/30	201	55.31	284	55.23	56.30	-83	7,191	-1.15%	大買/大賣/
2024/04/29	341.5	57.10	284.2	56.61	57.50	57.3	6,801	0.84%	大買/大賣/
2024/04/26	598	54.41	291	55.20	54.60	307	6,223	4.93%	大買/大賣/鉅額交易
2024/04/25	171	52.55	103	52.24	52.50	68	5,733	1.19%	大買/大賣/
2024/04/24	77	50.62	88.2	50.43	50.50	-11.2	5,350	-0.21%
2024/04/23	859.2	50.22	283.2	48.72	50.80	576	5,194	11.09%	大買/大賣/鉅額交易
2024/04/22	407.2	50.76	653	49.41	48.95	-245.9	4,823	-5.10%	大買/大賣/鉅額交易
2024/04/19	688	48.53	167	48.81	49.40	521	3,703	14.07%	大買/大賣/鉅額交易
2024/04/18	556	47.82	40	47.31	49.40	516	3,077	16.77%	大買/鉅額交易
2024/04/17	18	44.31	85	44.14	44.95	-67	2,795	-2.40%
2024/04/16	66	43.28	28.1	43.20	43.20	37.9	2,747	1.38%
2024/04/15	25	44.50	17	44.32	44.20	8	2,686	0.30%
2024/04/12	54	44.95	36	44.76	45.25	18	2,704	0.67%
2024/04/11	70	44.57	41	43.25	44.90	29	2,753	1.05%
2024/04/10	8	43.49	8	42.94	43.50	0	2,642	0.00%
2024/04/09	16.6	42.72	12	42.45	42.75	4.6	2,585	0.18%
2024/04/08	6	42.25	4	42.15	42.50	2	2,552	0.08%
2024/04/03	4	42.15	4	42.03	41.85	0	2,494	0.00%
2024/04/02	16	42.69	16	42.93	42.65	0	2,456	0.00%
2024/04/01	61.3	42.24	48	42.11	42.35	13.3	2,392	0.56%
2024/03/29	4	41.64	14	41.22	41.80	-10	2,302	-0.43%
2024/03/28	3	41.58	49	41.25	41.05	-46	2,268	-2.03%
2024/03/27	98	41.19	0	0.00	41.30	98	2,232	4.39%
2024/03/26	45	39.78	2	39.70	39.75	43	2,109	2.04%
2024/03/25	0	38.96	0.3	39.18	39.15	-0.3	2,096	-0.01%
2024/03/22	6	38.77	0	0.00	38.65	6	2,089	0.29%
2024/03/21	6	38.82	9	38.81	39.00	-3	2,101	-0.14%
2024/03/20	43	38.46	102	38.43	38.30	-59	2,122	-2.78%	大賣/
2024/03/18	2	38.80	6	38.85	38.80	-4	2,231	-0.18%
2024/03/15	4	38.88	3	38.60	38.55	1	2,243	0.04%
2024/03/14	37	39.48	2.1	39.11	39.50	35	2,246	1.56%
2024/03/13	29	38.70	0	0.00	38.65	29	2,267	1.28%
2024/03/12	26	39.08	2	39.15	39.30	24	2,287	1.05%
2024/03/11	10	38.78	5	38.77	38.75	5	2,309	0.22%
2024/03/08	3.1	38.15	3	38.47	38.20	0.1	2,352	0.00%
2024/03/07	8	38.45	0	0.00	38.45	8	2,366	0.34%
2024/03/05	2	38.75	0	0.00	38.70	2	2,372	0.08%
2024/03/04	14.1	38.80	17	38.90	38.90	-2.9	2,360	-0.12%
2024/03/01	4	38.95	1	39.05	39.15	3	2,354	0.13%
2024/02/29	2	39.50	2	39.60	39.50	0	2,393	0.00%
2024/02/27	0	0.00	1	39.25	39.25	-1	2,389	-0.04%
2024/02/26	6	39.17	5	39.47	39.10	1	2,386	0.04%
2024/02/23	12	39.99	3	39.93	39.85	9	2,364	0.38%
2024/02/22	14	40.35	2	40.38	40.40	12	2,367	0.51%
2024/02/21	11	40.27	44	40.44	40.45	-33	2,383	-1.38%
2024/02/20	0	0.00	12	39.90	39.80	-12	2,353	-0.51%
2024/02/19	0	0.00	2	40.25	40.15	-2	2,347	-0.09%
2024/02/16	14	39.76	25	39.35	39.65	-11	2,324	-0.47%
2024/02/15	6	38.97	8	39.25	39.40	-2	2,310	-0.09%
2024/02/05	1	38.90	8	38.74	38.90	-7	2,295	-0.30%
2024/02/02	0	0.00	10	38.83	38.60	-10	2,280	-0.44%
2024/02/01	9	39.25	14	39.37	39.25	-5	2,264	-0.22%
2024/01/31	4	39.23	6	39.55	39.55	-2	2,259	-0.09%
2024/01/30	5	39.21	5	39.33	39.20	0	2,259	0.00%
2024/01/29	24	39.49	61	39.38	39.55	-37	2,260	-1.64%
2024/01/26	66	39.79	14	39.41	39.95	52	2,251	2.31%
2024/01/25	0	0.00	2	38.60	38.55	-2	2,219	-0.09%
2024/01/24	13	38.61	8	38.65	38.55	5	2,221	0.23%
2024/01/23	13	38.45	1	38.45	38.45	12	2,222	0.54%
2024/01/22	20	38.70	6	38.75	38.80	14	2,240	0.62%
2024/01/19	18	38.15	6	38.11	38.10	12	2,278	0.53%
2024/01/18	20.1	38.09	14	37.89	38.00	6.1	2,276	0.27%
2024/01/17	84	38.39	105	38.04	37.85	-21	2,257	-0.93%	大賣/
2024/01/16	14	39.24	13	39.45	39.20	1	2,217	0.05%
2024/01/15	25	40.07	9	40.23	39.95	16	2,206	0.73%
2024/01/12	10	39.11	10	39.08	39.10	0	2,170	0.00%
2024/01/11	22.1	39.41	34	39.42	39.20	-11.9	2,147	-0.55%
2024/01/10	40	39.31	42	39.41	39.25	-2	2,173	-0.09%
2024/01/09	25	40.05	93	40.09	39.90	-68	2,152	-3.16%
2024/01/08	230	41.20	59	41.00	40.80	171	2,110	8.10%	大買/鉅額交易
2024/01/05	96	40.74	71.1	40.84	40.90	24.9	2,032	1.22%
2024/01/04	369	39.77	11	39.60	39.90	358	1,888	18.96%	大買/鉅額交易
2024/01/03	309	39.01	37	38.88	38.80	272	1,839	14.78%	大買/鉅額交易
2024/01/02	17	39.25	7	39.28	39.10	10	1,848	0.54%
2023/12/29	0	0.00	5	38.80	38.85	-5	1,839	-0.27%
2023/12/28	0	0.00	2	38.75	38.80	-2	1,844	-0.11%
2023/12/27	6	39.07	1	39.10	39.10	5	1,853	0.27%
2023/12/26	6	38.78	2	38.70	39.00	4	1,838	0.22%
2023/12/25	10	38.35	0	0.00	38.45	10	1,836	0.54%
2023/12/22	18	38.07	0	0.00	38.25	18	1,830	0.98%
2023/12/21	8	37.73	2	37.85	37.70	6	1,822	0.33%
2023/12/20	29	38.26	73	37.99	38.00	-44	1,809	-2.43%
2023/12/19	21	38.29	4	38.05	38.50	17	1,782	0.95%
2023/12/18	12	38.26	18	38.48	38.10	-6	1,779	-0.34%
2023/12/15	14	38.60	20.1	38.78	38.55	-6.1	1,756	-0.34%
2023/12/14	28	39.14	25	39.25	39.10	3	1,719	0.17%
2023/12/13	8	38.11	0	0.00	38.25	8	1,597	0.50%
2023/12/12	13	37.25	15	37.30	37.25	-2	1,577	-0.13%
2023/12/11	14	37.67	13	37.69	37.70	1	1,543	0.06%
2023/12/08	12	38.09	21	37.92	38.15	-9	1,511	-0.60%
2023/12/07	0	0.00	28	38.86	38.70	-28	1,449	-1.93%
2023/12/06	7	39.53	5	39.06	39.00	2	1,398	0.14%
2023/12/05	0	0.00	7	38.92	39.15	-7	1,351	-0.52%
2023/12/04	74	38.50	0	0.00	38.45	74	1,303	5.68%
2023/12/01	1.1	37.75	0	0.00	37.85	1.1	1,283	0.08%
2023/11/30	1	37.50	80	37.06	37.50	-79	1,290	-6.12%
2023/11/29	0	0.00	23	37.46	37.35	-23	1,300	-1.77%
2023/11/28	6	37.80	0	0.00	37.65	6	1,390	0.43%
2023/11/27	114	37.85	52	37.69	37.70	62	1,394	4.45%	大買/
2023/11/24	40	36.91	18	36.83	36.80	22	1,350	1.63%
2023/11/23	29	36.62	4	36.68	36.60	25	1,357	1.84%
2023/11/22	48	36.30	0	0.00	36.25	48	1,345	3.57%
2023/11/21	4	36.05	4	36.25	36.10	0	1,349	0.00%
2023/11/20	89	36.46	3	36.30	36.45	86	1,332	6.46%
2023/11/17	2	35.65	0	0.00	35.75	2	1,319	0.15%
2023/11/16	2	35.60	0	0.00	35.55	2	1,338	0.15%
2023/11/15	5	35.36	0	0.00	35.50	5	1,359	0.37%
2023/11/08	0	0.00	2	35.15	35.20	-2	1,488	-0.13%
2023/11/07	21	35.41	0	0.00	35.40	21	1,524	1.38%
2023/11/06	0	0.00	1.1	35.20	35.05	-1.1	1,543	-0.07%
2023/11/03	27	35.10	0	0.00	35.10	27	1,561	1.73%
2023/10/30	2	34.35	4	34.65	34.45	-2	1,747	-0.11%
2023/10/27	6	34.53	0	0.00	34.55	6	1,744	0.34%
2023/10/24	0	0.00	16	34.30	34.40	-16	1,845	-0.87%
2023/10/23	5	33.73	5	33.59	33.75	0	1,868	0.00%
2023/10/20	6	33.12	0	0.00	33.05	6	1,877	0.32%
2023/10/19	8	33.35	4	33.43	33.35	4	1,902	0.21%
2023/10/18	2	33.35	5	33.68	34.10	-3	1,897	-0.16%
2023/10/17	0	0.00	1	34.05	33.75	-1	1,868	-0.05%
2023/10/16	1	33.70	2	33.60	33.70	-1	1,877	-0.05%
2023/10/13	0	0.00	6	33.77	33.75	-6	1,879	-0.32%
2023/10/12	0	0.00	4	33.58	33.80	-4	1,880	-0.21%
2023/10/11	4	33.90	1	34.15	33.80	3	1,872	0.16%
2023/10/06	4	34.13	8	34.23	34.10	-4	1,850	-0.22%
2023/10/04	5	33.41	32	33.60	33.40	-27	1,815	-1.49%
2023/10/03	6	33.64	6	33.55	33.70	0	1,800	0.00%
2023/10/02	0	0.00	8	33.08	33.25	-8	1,798	-0.44%
2023/09/28	2	32.85	4	32.88	33.15	-2	1,805	-0.11%
2023/09/26	2	32.40	4	32.55	32.35	-2	1,826	-0.11%
2023/09/21	6	32.87	0	0.00	32.80	6	1,821	0.33%
2023/09/20	4	33.10	0	0.00	33.10	4	1,815	0.22%
2023/09/19	2	33.60	0	0.00	33.25	2	1,811	0.11%
2023/09/18	4	33.51	2	33.58	33.60	2	1,806	0.11%
2023/09/15	6	33.48	0	0.00	33.50	6	1,809	0.33%
2023/09/14	0	0.00	2	34.10	33.90	-2	1,787	-0.11%
2023/09/13	12	33.64	0	0.00	33.70	12	1,790	0.67%
2023/09/12	6	33.78	9	33.84	33.75	-3	1,794	-0.17%
2023/09/11	1	33.80	0	0.00	33.95	1	1,787	0.06%
2023/09/07	1	33.80	22	33.99	33.70	-21	1,777	-1.18%
2023/09/06	6	33.95	38	33.93	33.95	-32	1,776	-1.80%
2023/09/05	4	34.28	8	34.16	34.05	-4	1,761	-0.23%
2023/09/04	6	34.13	16	34.27	34.00	-10	1,743	-0.57%
2023/09/01	24	33.95	10	33.93	34.00	14	1,703	0.82%
2023/08/31	20	32.07	6	32.23	32.45	14	1,598	0.88%
2023/08/30	4	31.58	0	0.00	31.85	4	1,577	0.25%
2023/08/29	4	31.28	0	0.00	32.05	4	1,568	0.26%
2023/08/28	1	31.15	9	31.23	31.10	-8	1,551	-0.52%
2023/08/24	1	31.50	3	31.57	31.30	-2	1,539	-0.13%
2023/08/23	2	31.20	0	0.00	31.30	2	1,539	0.13%
2023/08/22	22	31.36	0	0.00	31.45	22	1,529	1.44%
2023/08/21	2	32.25	0	0.00	31.70	2	1,502	0.13%
2023/08/18	6	32.55	0	0.00	32.60	6	1,471	0.41%
2023/08/17	8	31.93	2	31.70	31.95	6	1,438	0.42%
2023/08/16	8	31.08	16	31.28	31.35	-8	1,408	-0.57%
2023/08/15	8	31.15	6	31.37	30.90	2	1,390	0.14%
2023/08/14	26	31.29	12	31.23	31.20	14	1,373	1.02%
2023/08/11	0	0.00	4	33.04	32.70	-4	1,310	-0.31%
2023/08/09	6	32.23	6	32.30	32.15	0	1,235	0.00%
2023/08/08	2	32.50	8	32.43	32.45	-6	1,205	-0.50%
2023/08/07	0	0.00	2	32.30	32.05	-2	1,172	-0.17%
2023/08/04	2	32.15	16	31.74	31.80	-14	1,144	-1.22%
2023/08/02	16	31.61	30	31.74	31.90	-14	1,076	-1.30%
2023/08/01	4	30.73	0	0.00	30.90	4	974	0.41%
2023/07/31	2	30.40	0	0.00	30.55	2	952	0.21%
2023/07/27	0	0.00	10	28.68	28.95	-10	846	-1.18%
2023/07/26	0	0.00	2	30.20	29.95	-2	779	-0.26%
2023/07/20	4	29.90	0	0.00	29.80	4	659	0.61%
2023/07/19	10	29.81	0	0.00	29.85	10	633	1.58%
2023/07/18	22	30.09	0	0.00	29.90	22	620	3.55%
2023/07/06	0	0.00	28	30.60	30.55	-28	612	-4.57%
2023/07/05	9	30.80	4	30.80	30.75	5	601	0.83%
2023/06/30	0	0.00	0.1	30.20	30.10	-0.1	573	-0.02%
2023/06/29	2	29.90	0	0.00	30.05	2	575	0.35%
2023/06/26	26	29.75	0	0.00	29.80	26	595	4.36%
2023/06/20	4	29.75	4	29.65	29.70	0	605	0.00%
2023/06/19	3	29.70	0	0.00	29.80	3	633	0.47%
2023/06/16	6	30.00	0	0.00	29.85	6	628	0.96%
2023/06/13	8	30.60	0	0.00	30.55	8	655	1.22%
2023/06/09	6	30.25	0	0.00	30.15	6	679	0.88%
2023/06/08	0	0.00	2	30.00	29.95	-2	687	-0.29%
2023/06/02	2	29.60	0	0.00	29.60	2	698	0.29%
2023/06/01	2	29.40	0	0.00	29.40	2	697	0.29%
2023/05/19	4	29.43	0	0.00	29.45	4	685	0.58%
2023/05/17	4	29.28	20	29.38	29.40	-16	684	-2.34%
2023/05/15	0	0.00	2	29.25	29.25	-2	687	-0.29%
2023/05/12	0	0.00	2	29.35	29.35	-2	689	-0.29%
2023/05/11	0.2	29.50	0	0.00	29.25	0.2	701	0.03%
2023/05/09	2	29.45	0	0.00	29.45	2	709	0.28%
2023/05/03	0	0.00	2	29.60	29.60	-2	727	-0.27%
2023/05/02	0	0.00	2	29.75	29.55	-2	734	-0.27%
2023/04/28	0	0.00	2	29.75	29.70	-2	738	-0.27%
2023/04/26	2	29.30	2	29.10	29.70	0	748	0.00%
2023/04/21	1	29.15	3	29.22	29.10	-2	732	-0.27%
2023/04/20	11	30.08	0	0.00	29.60	11	726	1.51%
2023/04/19	3	30.30	20	30.32	30.30	-17	717	-2.37%
2023/04/13	2	30.75	0	0.00	30.75	2	738	0.27%
2023/04/12	4	30.65	2	30.60	30.65	2	735	0.27%
2023/04/11	16	30.61	0	0.00	30.65	16	736	2.17%
2023/03/30	10	30.00	0	0.00	30.10	10	708	1.41%
2023/03/29	2	30.25	0	0.00	30.25	2	708	0.28%
2023/03/28	0.1	30.00	0	0.00	30.10	0.1	714	0.01%
2023/03/27	2	30.00	0	0.00	30.00	2	729	0.27%
2023/03/17	4	28.36	4	28.48	28.20	0	742	0.00%
2023/03/15	2	28.85	0	0.00	28.70	2	704	0.28%
2023/03/14	0	0.00	2	29.10	29.25	-2	669	-0.30%
2023/03/13	2	29.25	10	29.25	29.45	-8	674	-1.19%
2023/03/10	3	29.20	11	29.20	29.20	-8	667	-1.20%
2023/03/09	2	29.45	0	0.00	29.45	2	668	0.30%
2023/03/08	0	0.00	2	29.60	29.85	-2	689	-0.29%
2023/03/03	0	0.00	7	29.16	29.20	-7	677	-1.03%
2023/02/24	0	0.00	6	28.98	29.05	-6	682	-0.88%
2023/02/23	2	29.05	0	0.00	29.15	2	682	0.29%
2023/02/22	5	29.01	0	0.00	28.95	5	698	0.72%
2023/02/09	1	28.90	2	29.15	28.75	-1	786	-0.13%
2023/02/08	2	29.40	0	0.00	29.35	2	790	0.25%
2023/02/06	7	29.16	1	29.15	29.40	6	824	0.73%
2023/02/03	16	29.20	0	0.00	29.30	16	821	1.95%
2023/02/02	2	28.85	0	0.00	29.15	2	815	0.25%
2023/01/31	11	28.95	1	29.00	29.00	10	805	1.24%
2023/01/30	4	28.95	0	0.00	28.90	4	800	0.50%
2023/01/16	44	28.85	2	28.65	28.65	42	801	5.24%
2023/01/10	2	29.55	0	0.00	29.55	2	823	0.24%
2023/01/09	2	29.85	0	0.00	29.90	2	829	0.24%
2022/12/29	1	28.65	19	28.78	28.90	-18	847	-2.12%
2022/12/23	0	0.00	2	28.45	28.65	-2	875	-0.23%
2022/12/22	0	0.00	4	28.40	28.45	-4	922	-0.43%
2022/12/21	2	28.45	12	28.42	28.25	-10	963	-1.04%
2022/12/20	2	28.63	7	28.85	28.45	-5	985	-0.51%
2022/12/19	2	29.20	8	29.28	28.95	-6	1,002	-0.60%
2022/12/16	2	28.60	0	0.00	28.60	2	1,001	0.20%
2022/12/14	0	0.00	2	29.10	28.75	-2	1,020	-0.20%
2022/12/13	3	28.87	5	29.21	28.90	-2	1,016	-0.20%
2022/12/12	3	29.10	5	28.89	29.10	-2	1,010	-0.20%
2022/12/09	0	0.00	2	27.80	27.90	-2	976	-0.20%
2022/12/08	0	0.00	2	27.40	27.60	-2	990	-0.20%
2022/12/07	0	0.00	8	27.46	27.50	-8	1,016	-0.79%
2022/12/02	1	28.10	1	27.95	27.95	0	1,069	0.00%
2022/12/01	0	0.00	5	28.22	28.25	-5	1,091	-0.46%
2022/11/30	1	28.55	1	28.30	28.65	0	1,094	0.00%
2022/11/28	1	27.80	11	27.76	27.90	-10	1,081	-0.92%
2022/11/24	3	27.75	0	0.00	27.75	3	1,103	0.27%
2022/11/22	12	27.59	0	0.00	27.55	12	1,121	1.07%
2022/11/21	1	27.60	0	0.00	27.60	1	1,136	0.09%
2022/11/18	6	27.68	0	0.00	27.50	6	1,142	0.53%
2022/11/17	2	27.90	0	0.00	28.05	2	1,130	0.18%
2022/11/16	4	27.13	3	27.45	26.95	1	1,111	0.09%
2022/11/15	2	27.30	6	27.48	27.60	-4	1,122	-0.36%
2022/11/11	2	27.10	2	27.10	27.10	0	1,147	0.00%
2022/11/10	0	0.00	2	26.80	26.70	-2	1,157	-0.17%
2022/11/09	2	26.55	6	26.63	26.80	-4	1,161	-0.34%
2022/11/07	2	25.35	2	25.45	25.70	0	1,146	0.00%
2022/11/04	2	25.50	2	25.50	25.50	0	1,151	0.00%
2022/11/03	4	25.63	28	25.54	25.65	-24	1,152	-2.08%
2022/10/31	9	24.20	0	0.00	24.10	9	1,160	0.78%
2022/10/25	16	23.76	0	0.00	23.70	16	1,270	1.26%
2022/10/20	2	23.75	2	24.60	24.60	0	1,349	0.00%
2022/10/19	6	24.29	0	0.00	24.05	6	1,337	0.45%
2022/10/18	8	24.48	0	0.00	24.35	8	1,344	0.59%
2022/10/17	0	0.00	4	23.78	23.90	-4	1,351	-0.30%
2022/10/14	2	24.40	4	24.20	24.15	-2	1,352	-0.15%
2022/10/13	0	0.00	4	23.85	23.85	-4	1,365	-0.29%
2022/10/12	23	24.11	1	24.40	24.55	22	1,371	1.60%
2022/10/11	8	24.09	4	24.35	24.05	4	1,390	0.29%
2022/10/07	4	25.00	0	0.00	25.00	4	1,396	0.29%
2022/10/06	3	25.10	3	25.12	25.20	0	1,399	0.00%
2022/10/04	2	25.30	6	25.33	25.35	-4	1,394	-0.29%
2022/10/03	0	0.00	1	25.25	25.15	-1	1,399	-0.07%
2022/09/30	6	25.07	4	25.10	25.30	2	1,397	0.14%
2022/09/29	6	24.68	10.1	24.65	24.75	-4.1	1,389	-0.29%
2022/09/28	6	24.45	515	23.95	23.95	-509	1,354	-37.57%	大賣/鉅額交易
2022/09/27	6	24.65	2	24.45	24.70	4	1,323	0.30%
2022/09/26	6	25.07	2	25.15	24.95	4	1,311	0.30%
2022/09/22	2	26.20	0	0.00	26.25	2	1,302	0.15%
2022/09/21	52	26.67	0	0.00	26.60	52	1,290	4.03%
2022/09/20	4	26.88	0	0.00	26.85	4	1,286	0.31%
2022/09/19	4	27.03	0	0.00	26.95	4	1,289	0.31%
2022/09/16	8	27.19	0	0.00	27.10	8	1,305	0.61%
2022/09/15	2	27.15	0	0.00	27.55	2	1,297	0.15%
2022/09/14	2	26.95	0	0.00	27.00	2	1,290	0.15%
2022/09/13	0	0.00	2	27.75	27.60	-2	1,270	-0.16%
2022/09/08	3	27.07	39	27.13	26.95	-36	1,242	-2.90%
2022/09/07	0	0.00	2	26.45	26.40	-2	1,208	-0.17%
2022/09/01	0	0.00	6	27.83	27.75	-6	1,165	-0.51%
2022/08/31	0	0.00	2	28.30	28.30	-2	1,140	-0.18%
2022/08/30	2	27.85	0	0.00	27.85	2	1,139	0.18%
2022/08/29	22	27.94	2	27.95	28.05	20	1,131	1.77%
2022/08/26	0	0.00	8	28.51	28.40	-8	1,110	-0.72%
2022/08/25	0	0.00	2	28.05	28.00	-2	1,097	-0.18%
2022/08/23	0	0.00	2	28.30	28.00	-2	1,091	-0.18%
2022/08/22	0	0.00	22	28.20	28.35	-22	1,084	-2.03%
2022/08/19	0	0.00	34	27.87	27.90	-34	1,059	-3.21%
2022/08/18	0	0.00	20	27.72	27.70	-20	1,035	-1.93%
2022/08/15	2	28.25	0	0.00	28.30	2	994	0.20%
2022/08/12	4	28.25	0	0.00	28.40	4	994	0.40%
2022/08/11	2	28.25	0	0.00	28.35	2	989	0.20%
2022/08/10	20	28.09	0	0.00	27.95	20	985	2.03%
2022/08/09	74	27.90	12	27.85	28.10	62	975	6.36%
2022/08/08	4	27.15	0	0.00	27.15	4	962	0.42%
2022/08/05	0	0.00	4	26.98	26.95	-4	963	-0.42%
2022/08/04	3	26.55	3	26.48	26.55	0	975	0.00%
2022/08/03	0	0.00	2	26.70	26.70	-2	964	-0.21%
2022/08/02	2	27.20	0	0.00	27.20	2	950	0.21%
2022/07/29	8	29.83	0	0.00	30.00	8	894	0.89%
2022/07/27	2	29.65	4	29.73	29.75	-2	822	-0.24%
2022/07/26	7	30.05	9	30.03	29.85	-2	805	-0.25%
2022/07/25	0	0.00	34	29.95	30.05	-34	789	-4.30%
2022/07/22	0	0.00	20	29.58	29.65	-20	780	-2.56%
2022/07/21	0	0.00	12	29.69	29.75	-12	779	-1.54%
2022/07/20	18	30.01	2	30.20	29.80	16	778	2.06%
2022/07/19	2	30.25	4	30.03	30.15	-2	775	-0.26%
2022/07/18	5	29.70	21	29.31	29.90	-16	769	-2.08%
2022/07/15	0	0.00	30	28.96	28.70	-30	754	-3.98%
2022/07/14	0	0.00	16	29.43	29.55	-16	734	-2.18%
2022/07/13	0	0.00	8	29.85	29.85	-8	732	-1.09%
2022/07/12	6	29.78	0	0.00	29.60	6	731	0.82%
2022/07/08	4	30.80	2	30.65	30.70	2	719	0.28%
2022/07/07	7	30.69	3	31.05	31.05	4	718	0.56%
2022/07/06	28	30.96	6	31.23	30.85	22	742	2.96%
2022/07/05	13	31.16	36	31.34	31.50	-23	743	-3.09%
2022/07/04	17	30.85	20	31.33	30.90	-3	746	-0.40%
2022/07/01	22	31.94	12	32.19	31.45	10	749	1.33%
2022/06/30	44	33.12	4	32.78	32.60	40	760	5.26%
2022/06/29	1	33.90	1	33.90	33.75	0	750	0.00%
2022/06/28	2	34.60	0	0.00	34.20	2	756	0.26%
2022/06/23	8	34.05	0	0.00	34.10	8	851	0.94%
2022/06/22	6	34.19	4	34.25	34.10	2	862	0.23%
2022/06/20	4	34.01	4	33.78	33.60	0	882	0.00%
2022/06/17	40	34.58	0	0.00	34.35	40	902	4.43%
2022/06/16	18	34.74	0	0.00	34.65	18	927	1.94%
2022/06/15	0	0.00	18	34.52	35.10	-18	966	-1.86%
2022/06/14	2	34.30	2	34.50	34.55	0	984	0.00%
2022/06/13	1	34.55	5	34.38	34.50	-4	1,000	-0.40%
2022/06/10	31	34.97	1	34.95	35.00	30	1,004	2.99%
2022/06/07	0	0.00	4	34.88	34.70	-4	1,013	-0.39%
2022/06/02	2	34.40	0	0.00	34.60	2	1,045	0.19%
2022/05/30	2	34.75	2	34.75	34.90	0	1,070	0.00%
2022/05/26	0	0.00	4	34.55	34.40	-4	1,087	-0.37%
2022/05/25	0	0.00	1	34.25	34.55	-1	1,103	-0.09%
2022/05/24	7	34.27	2	34.15	34.10	5	1,108	0.45%
2022/05/23	2	34.30	0	0.00	34.40	2	1,116	0.18%
2022/05/19	12	34.23	2	34.25	34.25	10	1,171	0.85%
2022/05/13	0	0.00	10	32.70	33.25	-10	1,182	-0.85%
2022/05/12	2	32.95	206.7	33.20	32.85	-204.7	1,172	-17.46%	大賣/鉅額交易
2022/05/11	1	34.05	19	34.09	34.05	-18	1,154	-1.56%
2022/05/10	4	33.50	34	33.43	33.65	-30	1,151	-2.61%
2022/05/09	1	34.00	2	34.10	33.90	-1	1,148	-0.09%
2022/05/06	0	0.00	11	34.34	34.40	-11	1,149	-0.96%
2022/05/05	1	34.90	3	35.05	34.85	-2	1,158	-0.17%
2022/05/04	0	0.00	2	34.90	35.00	-2	1,163	-0.17%
2022/04/29	0	0.00	1.2	34.69	34.65	-1.2	1,192	-0.10%
2022/04/08	0	0.00	3.3	35.52	35.60	-3.3	1,282	-0.26%
2022/04/07	2	35.65	1	35.60	35.55	1	1,279	0.08%
2022/04/06	0	0.00	165	35.52	35.70	-165	1,264	-13.04%	大賣/鉅額交易
2022/04/01	0	0.00	5	35.92	35.90	-5	1,240	-0.40%
2022/03/31	0	0.00	2	36.10	36.10	-2	1,233	-0.16%
2022/03/30	0	0.00	5	36.21	36.05	-5	1,234	-0.41%
2022/03/29	0	0.00	14	36.16	36.15	-14	1,240	-1.13%
2022/03/28	5	36.44	12	36.24	36.40	-7	1,228	-0.57%
2022/03/25	3	38.43	2	38.35	38.40	1	1,165	0.09%
2022/03/24	4	38.70	0	0.00	38.65	4	1,159	0.34%
2022/03/23	51	38.98	0	0.00	38.95	51	1,169	4.36%
2022/03/22	7	38.74	0	0.00	38.80	7	1,182	0.59%
2022/03/21	28	38.38	0	0.00	38.35	28	1,186	2.36%
2022/03/18	20	38.21	0	0.00	38.80	20	1,195	1.67%
2022/03/17	34	37.96	0	0.00	37.95	34	1,171	2.90%
2022/03/08	1	37.00	0	0.00	36.55	1	1,221	0.08%
2022/03/07	1	37.30	35	37.28	37.30	-34	1,220	-2.79%
2022/03/04	0	0.00	72	38.02	37.95	-72	1,228	-5.86%
2022/03/03	109	38.23	0	0.00	38.20	109	1,242	8.77%	大買/鉅額交易
2022/03/02	16	37.98	0	0.00	37.95	16	1,261	1.27%
2022/03/01	0	0.00	2	37.73	37.80	-2	1,280	-0.16%
2022/02/25	0	0.00	21	37.00	37.25	-21	1,338	-1.57%
2022/02/24	5	37.63	0	0.00	37.10	5	1,349	0.37%
2022/02/23	6	37.83	0	0.00	37.85	6	1,367	0.44%
2022/02/22	2	37.70	21	37.89	37.85	-19	1,380	-1.38%
2022/02/21	32	38.19	0	0.00	38.30	32	1,371	2.33%
2022/02/17	8	37.40	0	0.00	37.40	8	1,381	0.58%
2022/02/16	12	37.45	0	0.00	37.35	12	1,391	0.86%
2022/02/15	7	37.31	0	0.00	37.30	7	1,387	0.50%
2022/02/11	0	0.00	1	37.05	36.95	-1	1,443	-0.07%
2022/02/10	0	0.00	1	37.05	37.05	-1	1,454	-0.07%
2022/02/08	0	0.00	1	37.00	36.95	-1	1,475	-0.07%
2022/01/25	0	0.00	4	35.45	35.30	-4	1,595	-0.25%
2022/01/14	1	36.15	0	0.00	36.20	1	1,596	0.06%
2022/01/03	6	37.66	0	0.00	37.70	6	1,605	0.37%
2021/12/24	1	37.45	0	0.00	37.45	1	1,685	0.06%
2021/12/21	1	37.65	0	0.00	37.65	1	1,705	0.06%
2021/12/20	0	0.00	6	37.65	37.65	-6	1,722	-0.35%
2021/12/17	1	37.70	5	37.90	37.70	-4	1,721	-0.23%
2021/12/10	0	0.00	0.2	38.85	38.90	-0.2	1,683	-0.01%
2021/12/09	0.2	39.05	0	0.00	38.80	0.2	1,675	0.01%
2021/12/08	0	0.00	0.2	38.94	38.85	-0.2	1,684	-0.01%
2021/12/07	0.2	38.80	1	38.75	38.85	-0.8	1,690	-0.05%
2021/12/06	0	0.00	0.1	38.70	38.65	-0.1	1,685	-0.01%
2021/12/03	0.1	38.75	0	0.00	38.75	0.1	1,713	0.01%
2021/11/25	0	0.00	1	38.50	38.20	-1	1,799	-0.06%
2021/11/24	1.9	38.50	0	0.00	38.50	1.9	1,816	0.10%
2021/11/18	1	38.50	0	0.00	38.45	1	1,789	0.06%
2021/11/04	2	38.43	1.1	38.84	38.85	0.9	2,371	0.04%
2021/10/28	1	38.10	0	0.00	38.30	1	2,579	0.04%
2021/10/18	0	0.00	20	38.75	38.75	-20	2,871	-0.70%
2021/10/05	0	0.00	1	38.80	38.95	-1	3,259	-0.03%
2021/09/30	0	0.00	31.2	39.15	39.40	-31.2	3,303	-0.94%
2021/09/28	10	38.95	0	0.00	39.20	10	3,315	0.30%
2021/09/22	0	0.00	0.6	39.45	38.90	-0.6	3,336	-0.02%
2021/09/17	20	39.90	10	39.95	39.80	10	3,362	0.30%
2021/09/14	10	40.60	0	0.00	40.65	10	3,430	0.29%
2021/09/08	10	40.80	0	0.00	40.25	10	3,445	0.29%
2021/09/07	5	40.75	0	0.00	40.75	5	3,444	0.15%
2021/09/06	1	40.60	15	41.20	40.50	-14	3,432	-0.41%
2021/09/03	0	0.00	10	42.36	41.85	-10	3,447	-0.29%
2021/09/02	0	0.00	17	42.49	42.35	-17	3,451	-0.49%
2021/08/31	0	0.00	1	41.60	42.50	-1	3,501	-0.03%
2021/08/30	3	41.58	2	41.48	42.00	1	3,521	0.03%
2021/08/26	0	0.00	130	40.61	40.85	-130	3,540	-3.67%	大賣/鉅額交易
2021/08/25	0	0.00	10	41.00	41.05	-10	3,551	-0.28%
2021/08/20	32	40.07	0	0.00	40.35	32	3,605	0.89%
2021/08/19	5	40.15	23	40.58	40.25	-18	3,593	-0.50%
2021/08/18	10	40.30	117	40.15	40.45	-107	3,500	-3.06%	大賣/鉅額交易
2021/08/17	1	39.50	33	39.49	39.25	-32	3,468	-0.92%
2021/08/16	0	0.00	67	40.73	40.70	-67	3,447	-1.94%
2021/08/13	0	0.00	426	40.23	40.75	-426	3,421	-12.45%	大賣/鉅額交易
2021/08/12	275	39.58	105	39.55	40.30	170	3,356	5.06%	大買/大賣/鉅額交易
2021/08/11	0	0.00	135	38.14	38.90	-135	3,303	-4.09%	大賣/鉅額交易
2021/08/10	0	0.00	15	38.24	37.70	-15	3,274	-0.46%
2021/08/09	41	37.66	240	37.82	38.20	-199	3,207	-6.20%	大賣/鉅額交易
2021/08/06	289	43.40	40	43.70	43.80	249	3,156	7.89%	大買/鉅額交易
2021/08/05	0	0.00	1	43.30	43.35	-1	3,106	-0.03%
2021/08/04	0	0.00	1	44.10	43.70	-1	3,219	-0.03%
2021/08/03	1	44.00	0	0.00	44.00	1	3,251	0.03%
2021/07/29	0	0.00	1	43.65	43.70	-1	3,226	-0.03%
2021/07/28	51	43.98	0	0.00	43.80	51	3,239	1.57%
2021/07/27	0	0.00	10	43.83	43.80	-10	3,272	-0.31%
2021/07/26	0	0.00	30	43.81	43.80	-30	3,288	-0.91%
2021/07/23	70	43.21	0	0.00	43.30	70	3,263	2.14%
2021/07/22	0	0.00	35	42.71	42.45	-35	3,236	-1.08%
2021/07/21	1	42.65	3	42.55	42.40	-2	3,274	-0.06%
2021/07/20	2	42.45	0	0.00	42.75	2	3,297	0.06%
2021/07/19	3	42.40	0	0.00	42.80	3	3,335	0.09%
2021/07/13	30	41.53	1	41.60	41.10	29	3,587	0.81%
2021/07/12	0	0.00	1	40.55	40.75	-1	3,612	-0.03%
2021/07/09	1	39.70	0	0.00	39.85	1	3,537	0.03%
2021/07/05	0	0.00	12	39.65	39.10	-12	3,661	-0.33%
2021/07/02	0	0.00	1	39.00	39.00	-1	3,699	-0.03%
2021/06/25	2	38.65	0	0.00	38.45	2	4,054	0.05%
2021/06/24	1	38.65	0	38.70	38.75	1	4,352	0.02%
2021/06/21	0	0.00	5	37.51	37.15	-5	4,491	-0.11%
2021/06/18	12	37.63	0	0.00	37.40	12	4,520	0.27%
2021/06/17	1	37.60	5	37.73	37.65	-4	4,591	-0.09%
2021/06/16	0	0.00	0.2	37.73	37.60	-0.2	4,612	0.00%
2021/06/15	0.2	37.85	0	0.00	37.75	0.2	4,632	0.00%
2021/06/11	11	37.55	8	37.31	37.55	3	4,648	0.06%
2021/06/07	11	36.96	984	36.67	36.70	-973	4,674	-20.81%	大賣/鉅額交易
2021/06/03	0	0.00	1	37.65	37.70	-1	4,701	-0.02%
2021/06/02	0	0.00	3	37.90	38.05	-3	4,704	-0.06%
2021/06/01	0	0.00	2	37.98	38.15	-2	4,696	-0.04%
2021/05/31	14	37.55	3	37.80	37.50	11	4,713	0.23%
2021/05/28	2	37.50	1	37.80	37.80	1	4,724	0.02%
2021/05/25	4	37.10	4	37.35	37.05	0	4,933	0.00%
2021/05/24	2	37.00	5	37.26	37.35	-3	5,043	-0.06%
2021/05/21	4	36.79	6	36.92	36.85	-2	5,132	-0.04%
2021/05/20	5	36.45	1	36.75	36.25	4	5,146	0.08%
2021/05/19	0	0.00	14	36.61	36.70	-14	5,150	-0.27%
2021/05/18	0	0.00	54	35.81	36.40	-54	5,160	-1.05%
2021/05/17	37	35.59	0	0.00	34.45	37	5,177	0.71%
2021/05/13	1	37.00	0	0.00	37.00	1	5,092	0.02%
2021/05/12	5	38.67	14	39.85	37.95	-9	5,049	-0.18%
2021/05/11	0	0.00	5	41.50	40.55	-5	4,897	-0.10%
2021/05/10	0	0.00	3	42.20	42.25	-3	4,824	-0.06%
2021/05/07	1	41.65	0	0.00	41.65	1	4,832	0.02%
2021/05/04	0	0.00	6	42.00	42.05	-6	4,761	-0.13%
2021/04/28	2	43.60	3	43.63	43.80	-1	4,652	-0.02%
2021/04/23	0	0.00	1	42.85	42.50	-1	4,577	-0.02%
2021/04/22	0	0.00	10	44.07	43.30	-10	4,539	-0.22%
2021/04/21	0	0.00	13	42.57	43.60	-13	4,426	-0.29%
2021/04/20	0	0.00	13	42.16	42.40	-13	4,394	-0.30%
2021/04/19	64	42.96	1	43.00	43.00	63	4,439	1.42%
2021/04/13	0	40.55	1	40.50	40.25	-1	4,286	-0.02%
2021/04/09	0	0.00	31	40.61	40.75	-31	4,206	-0.74%
2021/04/07	0	0.00	23	39.85	40.20	-23	4,140	-0.56%
2021/04/06	6	39.59	672	39.59	39.60	-666	4,068	-16.37%	大賣/鉅額交易
2021/04/01	12	39.15	12	39.25	39.75	0	3,998	0.00%
2021/03/30	32	39.53	2	39.00	39.95	30	3,842	0.78%
2021/03/29	25	39.03	645	39.30	39.25	-620	3,718	-16.67%	大賣/鉅額交易
2021/03/26	18	39.45	274	39.50	39.50	-256	3,414	-7.50%	大賣/鉅額交易
2021/03/25	176	39.61	10	39.47	39.75	166	3,446	4.82%	大買/鉅額交易
2021/03/24	2	39.60	8.2	39.72	39.90	-6.2	3,377	-0.18%
2021/03/23	4	39.08	4	39.23	39.15	0	3,341	0.00%
2021/03/22	12	38.22	19	38.89	39.05	-7	3,335	-0.21%
2021/03/19	1	37.85	0	0.00	38.15	1	3,289	0.03%
2021/03/18	6	38.18	5	38.35	38.30	1	3,309	0.03%
2021/03/17	5	38.05	5	38.05	38.05	0	3,377	0.00%
2021/03/16	0	0.00	1.3	38.13	38.15	-1.3	3,440	-0.04%
2021/03/15	5.3	38.09	57	37.54	38.20	-51.7	3,623	-1.43%
2021/03/12	5	36.80	38	37.02	37.15	-33	3,907	-0.84%
2021/03/11	10	37.03	14	37.14	37.10	-4	3,875	-0.10%
2021/03/10	3	37.50	10	37.02	36.95	-7	3,854	-0.18%
2021/03/09	0	37.50	110	37.66	37.35	-110	3,847	-2.86%	大賣/鉅額交易
2021/03/08	134	37.49	30	37.34	37.50	104	3,800	2.74%	大買/鉅額交易
2021/03/05	1	36.90	0	0.00	36.90	1	3,788	0.03%
2021/03/04	10	36.85	50	37.19	36.95	-40	3,823	-1.05%
2021/03/03	41	37.50	59	37.18	37.45	-18	3,817	-0.47%
2021/03/02	1,266	37.02	109	36.93	36.85	1,157	3,772	30.67%	大買/大賣/鉅額交易
2021/02/26	826	36.06	0	0.00	36.10	826	3,750	22.03%	大買/鉅額交易
2021/02/24	614	36.01	10	36.10	36.05	604	3,646	16.56%	大買/鉅額交易
2021/02/23	61	35.09	4	34.45	35.25	57	3,562	1.60%
2021/02/18	16	33.24	6	33.45	33.70	10	3,475	0.29%
2021/02/17	10	33.65	0	0.00	33.60	10	3,447	0.29%
2021/02/04	5	33.20	14	33.40	33.45	-9	3,395	-0.27%
2021/02/03	0	0.00	2	32.95	32.90	-2	3,406	-0.06%
2021/01/29	5	32.18	0	0.00	32.05	5	3,511	0.14%
2021/01/27	0	32.75	0	0.00	32.75	0	3,641	0.00%
2021/01/22	1	31.90	0	0.00	31.80	1	3,828	0.03%
2021/01/21	10	31.95	0	0.00	32.00	10	3,890	0.26%
2021/01/20	5	33.10	0	0.00	32.20	5	4,022	0.12%
2021/01/18	30	32.77	30	33.18	33.20	0	4,059	0.00%
2021/01/14	4	34.20	0	0.00	34.20	4	4,029	0.10%
2021/01/13	1	34.45	4	34.55	34.50	-3	4,026	-0.07%
2021/01/12	4	34.35	4	34.65	34.15	0	4,009	0.00%
2021/01/08	4	33.85	4	34.05	33.85	0	3,853	0.00%
2021/01/07	14	33.63	4	34.00	33.55	10	3,864	0.26%
2021/01/06	12	33.57	6	33.80	33.65	6	3,912	0.15%
2020/12/31	4	33.60	0	0.00	33.65	4	3,954	0.10%
2020/12/28	5	33.05	5	33.15	33.15	0	4,062	0.00%
2020/12/24	0	0.00	2	33.60	33.20	-2	4,158	-0.05%
2020/12/22	3	33.40	0	0.00	33.15	3	4,330	0.07%
2020/12/21	2	34.23	3	34.35	33.80	-1	4,367	-0.02%
2020/12/16	0.1	34.00	0	0.00	34.00	0.1	4,394	0.00%
2020/12/14	10	33.93	5	34.25	33.85	5	4,359	0.11%
2020/12/11	1	33.25	3	33.98	34.40	-2	4,327	-0.05%
2020/12/10	6	33.38	0	0.00	33.50	6	4,267	0.14%
2020/12/09	67	32.17	682	32.15	32.75	-615	4,216	-14.58%	大賣/鉅額交易
2020/12/08	35	33.55	20	33.90	32.85	15	4,122	0.36%
2020/12/07	3	36.05	2	36.10	36.50	1	3,829	0.03%
2020/12/01	1	37.10	5	37.46	37.50	-4	4,195	-0.10%
2020/11/30	637	37.72	0	0.00	37.60	637	4,223	15.08%	大買/鉅額交易
2020/11/25	0	0.00	19	36.64	37.05	-19	4,336	-0.44%
2020/11/23	6	35.05	26	35.38	35.55	-20	4,590	-0.44%
2020/11/20	38	35.09	171	35.50	35.05	-133	4,667	-2.85%	大賣/鉅額交易
2020/11/18	19	35.84	0	0.00	35.60	19	4,830	0.39%
2020/11/13	30	36.83	0	0.00	36.55	30	5,398	0.56%
2020/11/11	10	36.90	0	0.00	36.80	10	5,479	0.18%
2020/11/10	20	36.22	0	0.00	36.15	20	5,508	0.36%
2020/11/09	16	35.78	7	35.01	35.90	9	5,519	0.16%
2020/11/06	11	34.80	6	34.80	34.80	5	5,540	0.09%
2020/11/05	1	35.10	0	0.00	35.00	1	5,505	0.02%
2020/11/03	0.1	34.50	1,043	33.89	34.10	-1,042.9	5,349	-19.49%	大賣/鉅額交易
2020/11/02	6	34.15	106	33.65	34.15	-100	5,346	-1.87%	大賣/
2020/10/30	0	0.00	35	34.94	34.80	-35	5,274	-0.66%
2020/10/29	21	36.26	0	0.00	36.25	21	5,237	0.40%
2020/10/28	1	35.45	1	35.65	35.70	0	5,193	0.00%
2020/10/27	1	37.30	13	37.48	37.35	-12	5,119	-0.23%
2020/10/21	1	39.05	1	39.30	39.05	0	5,337	0.00%
2020/10/20	4	39.45	1	39.55	39.35	3	5,414	0.06%
2020/10/19	20	39.50	2	39.25	39.50	18	5,479	0.33%
2020/10/16	0	0.00	16	39.18	38.85	-16	5,507	-0.29%
2020/10/14	16	39.85	1	39.05	39.85	15	5,570	0.27%
2020/10/13	41	38.83	0	0.00	38.90	41	5,575	0.74%
2020/10/12	8	39.69	7	39.19	39.90	1	5,666	0.02%
2020/10/08	13	39.64	957	39.12	39.70	-944	5,762	-16.38%	大賣/鉅額交易
2020/10/07	40	39.23	0	0.00	38.95	40	5,736	0.70%
2020/10/06	0	0.00	2	39.40	40.00	-2	5,640	-0.04%
2020/10/05	0	0.00	14	39.29	39.25	-14	5,637	-0.25%
2020/09/30	0	0.00	2	39.50	39.10	-2	5,642	-0.04%
2020/09/29	2	40.80	15	40.57	39.00	-13	5,653	-0.23%
2020/09/28	3	39.85	24	39.75	39.95	-21	5,630	-0.37%
2020/09/25	7	39.44	0	0.00	38.05	7	5,610	0.12%
2020/09/23	2	39.40	0	0.00	40.30	2	5,528	0.04%
2020/09/22	2	39.90	0	0.00	39.95	2	5,481	0.04%
2020/09/21	3	40.45	0	0.00	40.10	3	5,449	0.06%
2020/09/17	0	0.00	8	40.55	40.00	-8	5,411	-0.15%
2020/09/16	0	0.00	11	40.30	40.45	-11	5,438	-0.20%
2020/09/15	10	40.40	168	39.98	40.40	-158	5,467	-2.89%	大賣/鉅額交易
2020/09/14	0	0.00	38	40.55	40.25	-38	5,435	-0.70%
2020/09/11	311	41.74	21	42.28	41.10	290	5,441	5.33%	大買/鉅額交易
2020/09/10	10	41.90	6	41.82	42.00	4	5,418	0.07%
2020/09/09	0	0.00	70	41.32	41.50	-70	5,438	-1.29%
2020/09/08	0	0.00	21	42.00	42.00	-21	5,394	-0.39%
2020/09/07	81	42.06	113	41.73	41.75	-32	5,353	-0.60%	大賣/
2020/09/04	140	39.51	5	39.93	40.60	135	5,190	2.60%	大買/鉅額交易
2020/09/03	0	0.00	5	39.26	39.00	-5	5,060	-0.10%
2020/09/02	4	40.20	2	40.20	40.00	2	5,018	0.04%
2020/09/01	2	40.70	2	40.00	40.25	0	4,986	0.00%
2020/08/31	4	39.60	8	39.70	39.50	-4	4,909	-0.08%
2020/08/28	6	39.45	33	39.73	39.15	-27	4,876	-0.55%
2020/08/27	65	39.99	27	38.81	40.50	38	4,813	0.79%
2020/08/26	42	38.90	3	38.33	39.00	39	4,599	0.85%
2020/08/25	8	37.64	8	37.92	37.85	0	4,523	0.00%
2020/08/24	6	37.77	24	37.47	37.40	-18	4,474	-0.40%
2020/08/21	42	38.08	5	37.68	38.10	37	4,383	0.84%
2020/08/20	33	36.77	263	36.78	36.30	-230	4,360	-5.28%	大賣/鉅額交易
2020/08/19	89	37.24	0	0.00	37.60	89	4,223	2.11%
2020/08/18	1	35.15	5	35.37	35.05	-4	4,023	-0.10%
2020/08/14	5	34.99	0	0.00	35.25	5	3,929	0.13%
2020/08/12	0	0.00	14	35.51	34.55	-14	3,827	-0.37%
2020/08/10	0	0.00	26	35.32	35.15	-26	3,739	-0.70%
2020/08/07	0	0.00	4	34.85	35.20	-4	3,745	-0.11%
2020/08/06	35	35.37	23	35.44	35.10	12	3,740	0.32%
2020/08/05	0	0.00	192	36.04	36.15	-192	3,679	-5.22%	大賣/鉅額交易
2020/08/04	0	0.00	4	35.85	36.15	-4	3,673	-0.11%
2020/08/03	0	0.00	9	35.98	35.75	-9	3,670	-0.25%
2020/07/31	29	35.89	0	0.00	35.40	29	3,634	0.80%
2020/07/30	4	35.84	14	36.38	36.10	-10	3,550	-0.28%
2020/07/29	20	36.01	1	36.10	36.25	19	3,524	0.54%
2020/07/28	1	35.00	15	34.76	34.40	-14	3,433	-0.41%
2020/07/27	2	34.65	35	35.06	34.45	-33	3,373	-0.98%
2020/07/24	17	35.25	38	34.86	35.20	-21	3,299	-0.64%
2020/07/23	28	35.73	1	34.45	35.90	27	3,206	0.84%
2020/07/22	70	34.09	37	34.15	34.30	33	3,116	1.06%
2020/07/21	4	34.03	3	33.02	34.15	1	3,063	0.03%
2020/07/20	0	0.00	9	33.04	33.20	-9	2,968	-0.30%
2020/07/17	7	33.48	47	33.18	33.25	-40	2,952	-1.36%
2020/07/16	59	33.37	17	32.37	33.65	42	2,874	1.46%
2020/07/15	14	31.58	285	31.52	32.15	-271	2,735	-9.91%	大賣/鉅額交易
2020/07/14	144	32.44	1	32.20	32.55	143	2,622	5.45%	大買/鉅額交易
2020/07/13	70	32.08	0	0.00	32.00	70	2,589	2.70%
2020/07/10	0	0.00	10	31.85	31.85	-10	2,645	-0.38%
2020/07/08	100	33.00	52	32.88	32.80	48	2,631	1.82%
2020/07/07	0	0.00	13	33.30	33.00	-13	2,622	-0.50%
2020/07/06	18	32.79	18	32.82	33.35	0	2,537	0.00%
2020/07/03	1	32.00	0	0.00	32.30	1	2,501	0.04%
2020/07/02	10	32.20	0	0.00	32.20	10	2,468	0.41%
2020/07/01	0	0.00	141	31.06	31.10	-141	2,406	-5.86%	大賣/鉅額交易
2020/06/30	41	31.06	50	31.11	31.05	-9	2,407	-0.37%
2020/06/29	0	0.00	0.3	30.70	30.75	-0.3	2,413	-0.01%
2020/06/24	0.2	31.00	0	0.00	31.20	0.2	2,416	0.01%
2020/06/23	0.1	30.80	6	30.70	30.90	-5.9	2,432	-0.24%
2020/06/22	20	31.15	140.1	31.40	31.60	-120.1	2,381	-5.04%	大賣/鉅額交易
2020/06/17	0	0.00	24	30.93	30.85	-24	2,313	-1.04%
2020/06/16	38.1	31.83	6	31.35	31.90	32.1	2,252	1.42%
2020/06/15	0	0.00	2	30.55	30.00	-2	2,203	-0.09%
2020/06/12	1	30.20	0	0.00	30.25	1	2,217	0.05%
2020/06/11	0	0.00	36	30.21	30.00	-36	2,256	-1.60%
2020/06/10	3	30.83	0	0.00	30.90	3	2,263	0.13%
2020/06/09	33	31.03	0	0.00	30.90	33	2,349	1.40%
2020/06/08	2	30.65	0	0.00	30.75	2	2,358	0.08%
2020/06/05	3	30.90	17	30.83	30.90	-14	2,356	-0.59%
2020/06/04	12	31.00	3	30.62	30.65	9	2,375	0.38%
2020/06/03	50	31.03	1	31.00	31.10	49	2,375	2.06%
2020/06/02	0	0.00	2	30.00	30.15	-2	2,318	-0.09%
2020/06/01	4	30.10	7	29.93	30.00	-3	2,339	-0.13%
2020/05/29	1	29.80	4	29.89	29.50	-3	2,360	-0.13%
2020/05/28	5	29.95	23	29.99	30.05	-18	2,349	-0.77%
2020/05/27	1	29.50	94	29.18	29.50	-93	2,307	-4.03%
2020/05/26	123	28.81	22	27.33	29.15	101	2,240	4.51%	大買/鉅額交易
2020/05/25	58	27.15	6	27.07	27.30	52	2,148	2.42%
2020/05/15	0	0.00	21	25.65	25.35	-21	2,139	-0.98%
2020/05/14	20	25.98	5	25.80	25.70	15	2,134	0.70%
2020/05/13	9	26.10	12	26.33	26.40	-3	2,127	-0.14%
2020/05/12	6	26.39	0	0.00	26.25	6	2,131	0.28%
2020/05/11	6	26.53	4	26.65	26.50	2	2,124	0.09%
2020/05/08	2	25.70	0	0.00	25.70	2	2,123	0.09%
2020/05/05	3	25.80	2	25.95	25.40	1	2,170	0.05%
2020/05/04	1	25.55	1	25.90	26.00	0	2,171	0.00%
2020/04/30	3	26.10	2	26.30	26.20	1	2,202	0.05%
2020/04/28	5	25.13	2	25.20	25.10	3	2,207	0.14%
2020/04/24	5	24.43	5	24.55	24.45	0	2,262	0.00%
2020/04/23	3	24.55	3	24.80	24.65	0	2,270	0.00%
2020/04/22	40	24.08	43	24.13	24.45	-3	2,284	-0.13%
2020/04/21	27	24.50	27	24.31	24.20	0	2,293	0.00%
2020/04/20	25	24.94	25	25.09	24.90	0	2,283	0.00%
2020/04/17	11	24.94	9	25.38	25.00	2	2,297	0.09%
2020/04/16	24	25.26	2	25.35	25.10	22	2,312	0.95%
2020/04/15	0	0.00	18	25.15	24.85	-18	2,286	-0.79%
2020/04/14	3	24.80	0	0.00	24.85	3	2,227	0.13%
2020/04/13	0	0.00	22	24.42	24.40	-22	2,249	-0.98%
2020/04/10	15	24.05	0	0.00	24.10	15	2,246	0.67%
2020/04/08	30	23.31	10	22.94	23.60	20	2,249	0.89%
2020/04/07	3	22.95	15	22.87	22.80	-12	2,249	-0.53%
2020/04/06	62	22.51	5	22.87	22.50	57	2,239	2.55%
2020/04/01	18	22.71	5	22.95	22.80	13	2,232	0.58%
2020/03/31	83	22.96	22	22.89	22.95	61	2,227	2.74%
2020/03/30	32	22.24	36	21.97	22.65	-4	2,209	-0.18%
2020/03/27	22	21.81	24	21.90	21.80	-2	2,200	-0.09%
2020/03/26	75	21.18	2	21.53	21.45	73	2,176	3.35%
2020/03/25	139	21.71	61	21.52	21.50	78	2,180	3.58%	大買/
2020/03/24	5	20.86	8	20.98	20.90	-3	2,162	-0.14%
2020/03/23	1	19.30	1	19.75	19.90	0	2,176	0.00%
2020/03/19	0	0.00	75	17.98	17.65	-75	2,168	-3.46%
2020/03/18	0	0.00	8	20.28	19.55	-8	2,142	-0.37%
2020/03/17	1	20.25	10	20.20	20.40	-9	2,159	-0.42%
2020/03/13	4	21.08	457	20.91	21.65	-453	2,184	-20.73%	大賣/鉅額交易
2020/03/12	2	23.65	22	23.86	23.20	-20	2,126	-0.94%
2020/03/11	0	0.00	2	24.95	24.70	-2	2,145	-0.09%
2020/03/10	0	0.00	16	24.43	24.80	-16	2,187	-0.73%
2020/03/09	11	25.70	116	25.42	24.30	-105	2,295	-4.57%	大賣/鉅額交易
2020/03/06	93	25.80	186	25.72	25.85	-93	2,362	-3.94%	大賣/
2020/03/05	2	25.95	508	25.85	26.25	-506	2,525	-20.03%	大賣/鉅額交易
2020/03/04	0	0.00	229	25.05	25.15	-229	2,568	-8.92%	大賣/鉅額交易
2020/03/03	8	25.94	0	0.00	25.55	8	2,552	0.31%
2020/03/02	24	25.56	343	26.02	25.60	-319	2,596	-12.29%	大賣/鉅額交易
2020/02/27	55	25.97	42	26.31	26.20	13	2,636	0.49%
2020/02/26	5	25.97	231	25.94	26.30	-226	2,610	-8.66%	大賣/鉅額交易
2020/02/25	6	25.87	10	25.81	25.90	-4	2,591	-0.15%
2020/02/24	0	0.00	27	26.69	26.25	-27	2,561	-1.05%
2020/02/21	73	27.42	4	27.24	27.05	69	2,540	2.72%
2020/02/20	3	27.73	1	27.55	27.60	2	2,537	0.08%
2020/02/19	28	27.30	2	27.45	27.40	26	2,538	1.02%
2020/02/17	105	27.32	0	0.00	27.15	105	2,555	4.11%	大買/鉅額交易
2020/02/13	75	27.65	1	27.80	27.45	74	2,620	2.82%
2020/02/11	70	27.33	2	27.30	27.30	68	2,657	2.56%
2020/02/10	70	27.48	0	0.00	27.35	70	2,803	2.50%
2020/02/07	47	27.22	0	0.00	27.20	47	2,813	1.67%
2020/02/06	9	27.93	1	27.60	28.00	8	2,841	0.28%
2020/02/05	8	27.22	7	27.35	27.20	1	2,881	0.03%
2020/02/04	0	0.00	2	27.55	27.35	-2	2,883	-0.07%
2020/01/31	19	27.95	8	28.10	28.20	11	3,331	0.33%
2020/01/30	0	0.00	1	28.15	28.10	-1	3,311	-0.03%
2020/01/20	0	0.00	7	31.20	31.20	-7	3,257	-0.21%
2020/01/17	2	31.45	3	31.43	31.40	-1	3,268	-0.03%
2020/01/16	9	31.84	2	31.80	31.70	7	3,291	0.21%
2020/01/15	2	31.50	71	31.37	31.30	-69	3,303	-2.09%
2020/01/14	1	31.75	11	31.61	31.60	-10	3,303	-0.30%
2020/01/13	2	31.53	45	31.57	31.65	-43	3,333	-1.29%
2020/01/10	21	32.01	9	31.75	32.10	12	3,406	0.35%
2020/01/09	2	31.50	0	0.00	31.50	2	3,555	0.06%
2020/01/08	1	31.60	24	31.46	31.10	-23	3,591	-0.64%
2020/01/07	44	31.90	1	31.95	31.80	43	3,685	1.17%
2020/01/06	1	31.55	2	31.35	31.00	-1	3,680	-0.03%
2020/01/03	0	0.00	7	31.65	31.55	-7	3,689	-0.19%
2020/01/02	0	0.00	2	32.03	32.00	-2	3,681	-0.05%
2019/12/31	3	32.00	2	31.68	31.90	1	3,688	0.03%
2019/12/30	20	31.70	0	0.00	31.60	20	3,684	0.54%
2019/12/27	1	31.45	0	0.00	31.40	1	3,735	0.03%
2019/12/26	1	31.20	4	31.39	31.35	-3	3,741	-0.08%
2019/12/24	0	0.00	1	31.50	31.70	-1	3,799	-0.03%
2019/12/23	1	31.15	4	31.56	31.15	-3	3,849	-0.08%
2019/12/20	1	31.65	1	31.75	31.25	0	3,847	0.00%
2019/12/19	1	31.85	0	0.00	31.65	1	3,844	0.03%
2019/12/18	1	31.55	8	31.91	32.00	-7	3,885	-0.18%
2019/12/17	60	32.35	5	32.16	32.40	55	3,898	1.41%
2019/12/16	1	31.60	0	0.00	31.55	1	3,875	0.03%
2019/12/13	8	31.61	3	31.53	31.70	5	3,899	0.13%
2019/12/12	1	32.00	2	31.93	31.70	-1	3,924	-0.03%
2019/12/11	3	32.45	2	31.65	31.65	1	3,916	0.03%
2019/12/10	0	0.00	1	33.15	33.35	-1	3,807	-0.03%
2019/12/09	14	32.98	4	32.98	33.05	10	3,809	0.26%
2019/12/06	5	33.31	2	33.05	32.40	3	3,790	0.08%
2019/12/05	2	33.10	20	33.25	33.30	-18	3,776	-0.48%
2019/12/04	50	32.65	68	32.88	33.10	-18	3,808	-0.47%
2019/12/03	20	32.59	218	32.08	32.85	-198	3,707	-5.34%	大賣/鉅額交易
2019/12/02	185	32.33	39	31.62	31.90	146	3,632	4.02%	大買/鉅額交易
2019/11/29	27	32.03	4	31.16	30.95	23	3,512	0.65%
2019/11/28	0	0.00	20.1	31.65	31.30	-20.1	3,436	-0.58%
2019/11/27	34	31.17	26.1	30.80	31.20	7.9	3,442	0.23%
2019/11/26	72.1	30.80	3	30.85	30.70	69.1	3,391	2.04%
2019/11/25	1.1	29.65	10	29.72	29.75	-9	3,381	-0.26%
2019/11/22	1	29.85	4	29.79	29.55	-3	3,488	-0.09%
2019/11/21	38	29.48	4	29.40	29.35	34	3,525	0.96%
2019/11/20	4.1	29.60	37	29.62	29.60	-32.9	3,635	-0.91%
2019/11/18	10	29.60	0	0.00	29.60	10	3,807	0.26%
2019/11/15	5	29.50	3	29.60	29.75	2	3,832	0.05%
2019/11/13	0	0.00	1	30.30	29.70	-1	4,103	-0.02%
2019/11/12	2	30.30	34	30.05	30.00	-32	4,134	-0.77%
2019/11/11	0	0.00	15	30.85	30.65	-15	4,268	-0.35%
2019/11/08	3	30.48	49	30.21	30.65	-46	4,325	-1.06%
2019/11/07	97	32.19	13	32.13	30.80	84	4,431	1.90%
2019/11/06	0	0.00	14	31.10	31.20	-14	4,393	-0.32%
2019/11/05	45	31.28	1	30.85	31.15	44	4,563	0.96%
2019/11/04	2	30.95	19	31.67	30.75	-17	4,635	-0.37%
2019/10/31	16	31.66	176	31.90	31.70	-160	5,012	-3.19%	大賣/鉅額交易
2019/10/30	187	32.19	13	32.38	32.65	174	4,869	3.57%	大買/鉅額交易
2019/10/29	0	0.00	13	30.00	29.90	-13	4,565	-0.28%
2019/10/28	7	29.75	1	29.75	29.95	6	4,591	0.13%
2019/10/25	0	0.00	13	29.73	29.50	-13	4,596	-0.28%
2019/10/24	12	29.88	23	29.65	29.80	-11	4,606	-0.24%
2019/10/23	1	29.50	1	30.20	29.35	0	4,589	0.00%
2019/10/21	1	30.05	1	30.00	30.20	0	4,655	0.00%
2019/10/18	1	29.55	182	29.84	30.15	-181	4,653	-3.89%	大賣/鉅額交易
2019/10/17	200	30.13	17.1	30.16	30.15	182.9	4,605	3.97%	大買/鉅額交易
2019/10/16	86	29.76	1	29.45	29.05	85	4,506	1.89%
2019/10/15	17.1	29.94	2	29.68	29.45	15.1	4,593	0.33%
2019/10/14	14	29.11	0	0.00	29.30	14	4,531	0.31%
2019/10/09	0	0.00	9	28.62	28.75	-9	4,586	-0.20%
2019/10/07	21	28.37	73	28.39	28.50	-52	4,695	-1.11%
2019/10/04	13	28.27	3	28.15	28.35	10	4,766	0.21%
2019/10/03	84	28.40	0	0.00	28.40	84	4,957	1.69%
2019/09/27	0	0.00	17	27.52	27.45	-17	5,163	-0.33%
2019/09/26	0	0.00	2	27.90	27.90	-2	5,186	-0.04%
2019/09/24	0	0.00	5	28.50	28.50	-5	5,274	-0.09%
2019/09/23	2	28.93	4	28.74	28.95	-2	5,383	-0.04%
2019/09/20	1	29.50	1	29.55	28.95	0	5,436	0.00%
2019/09/18	12	29.69	1	29.85	29.45	11	5,930	0.19%
2019/09/17	5	29.62	3	29.67	29.50	2	5,926	0.03%
2019/09/16	1	29.35	0	0.00	29.20	1	6,053	0.02%
2019/09/10	0	0.00	2	28.85	28.75	-2	6,182	-0.03%
2019/09/09	7	28.34	3	28.57	28.75	4	6,223	0.06%
2019/09/06	370	28.72	1,676	28.75	28.60	-1,306	6,327	-20.64%	大買/大賣/鉅額交易
2019/09/05	0	0.00	6	29.48	29.55	-6	6,406	-0.09%
2019/09/04	557	29.44	0	0.00	29.80	557	6,439	8.65%	大買/鉅額交易
2019/09/03	2	29.53	3	29.15	29.00	-1	6,584	-0.02%
2019/09/02	3	29.85	0	0.00	29.60	3	6,667	0.04%
2019/08/30	3	29.20	6	29.40	29.40	-3	6,696	-0.04%
2019/08/29	3	29.60	2	29.45	29.40	1	6,829	0.01%
2019/08/28	8	29.80	2	29.03	29.75	6	6,902	0.09%
2019/08/27	5	30.34	0	0.00	29.10	5	6,961	0.07%
2019/08/26	0	0.00	5	30.62	30.55	-5	7,187	-0.07%
2019/08/23	198	30.88	0	0.00	30.65	198	7,380	2.68%	大買/鉅額交易
2019/08/22	3	30.52	2	30.50	30.50	1	7,476	0.01%
2019/08/20	2	29.75	0	0.00	29.85	2	7,849	0.03%
2019/08/16	22	29.72	17	29.85	29.25	5	8,194	0.06%
2019/08/15	10	29.15	2	29.08	28.95	8	8,021	0.10%
2019/08/14	2	28.45	94	27.97	29.10	-92	8,078	-1.14%
2019/08/13	632	28.96	1	28.90	28.65	631	7,934	7.95%	大買/鉅額交易
2019/08/12	3	28.62	11	29.02	29.05	-8	7,932	-0.10%
2019/08/08	4	28.00	27	28.28	28.65	-23	7,829	-0.29%
2019/08/07	637	28.00	4	28.05	28.00	633	7,785	8.13%	大買/鉅額交易
2019/08/06	3	26.82	24	26.90	26.90	-21	7,765	-0.27%
2019/08/05	16	27.34	16	27.51	27.50	0	7,740	0.00%
2019/08/02	29	26.39	0	0.00	26.25	29	7,432	0.39%
2019/07/31	0	0.00	100	25.40	25.25	-100	7,382	-1.35%
2019/07/30	0	0.00	0.1	26.60	25.55	-0.1	7,373	0.00%
2019/07/24	0	0.00	1	26.20	26.20	-1	7,313	-0.01%
2019/07/23	1	26.50	50	26.00	26.10	-49	7,288	-0.67%
2019/07/22	0	0.00	0.1	26.55	26.55	-0.1	7,218	0.00%
2019/07/19	0.1	27.00	3	26.80	27.00	-2.9	7,194	-0.04%
2019/07/18	4.1	27.13	2	27.30	27.25	2.1	7,182	0.03%
2019/07/17	29	26.82	4	26.10	26.45	25	7,151	0.35%
2019/07/16	51	25.89	1	25.85	26.10	50	7,047	0.71%
2019/07/12	105	27.34	5	27.04	26.80	100	6,913	1.45%	大買/
2019/07/11	2	26.55	2.1	26.59	26.70	-0.1	6,848	0.00%
2019/07/10	0.1	26.85	0	0.00	26.80	0.1	6,779	0.00%
2019/07/09	176	27.34	5	26.28	27.35	171	6,692	2.56%	大買/鉅額交易
2019/07/05	3	26.55	2	26.35	26.30	1	6,415	0.02%
2019/07/04	1	27.35	0	0.00	27.00	1	6,316	0.02%
2019/07/02	1	28.10	1	28.55	28.25	0	6,143	0.00%
2019/07/01	0	0.00	50	27.95	27.80	-50	6,108	-0.82%
2019/06/28	5	28.37	8	28.47	28.10	-3	6,040	-0.05%
2019/06/27	7	29.41	3	29.37	29.35	4	5,939	0.07%
2019/06/26	7	30.32	11	30.35	29.80	-4	5,856	-0.07%
2019/06/25	62	29.32	11	29.90	30.65	51	5,568	0.92%
2019/06/24	0	0.00	1	28.60	28.75	-1	5,302	-0.02%
2019/06/21	9	28.12	7	27.91	28.55	2	5,269	0.04%
2019/06/20	2	29.15	2	29.00	29.00	0	5,090	0.00%
2019/06/19	3	29.03	4	29.23	29.30	-1	5,049	-0.02%
2019/06/18	2	28.65	6	28.79	28.75	-4	4,949	-0.08%
2019/06/17	7	28.73	7	28.75	28.80	0	4,927	0.00%
2019/06/14	9	28.74	7	28.71	29.15	2	4,865	0.04%
2019/06/13	5	28.23	3	28.25	27.90	2	4,727	0.04%
2019/06/12	0	0.00	3	29.25	29.25	-3	4,555	-0.07%
2019/06/11	1	29.70	27	29.68	29.95	-26	4,482	-0.58%
2019/06/10	3	28.50	209	28.80	28.50	-206	4,286	-4.81%	大賣/鉅額交易
2019/06/05	10	29.04	8	28.94	29.35	2	4,100	0.05%
2019/06/04	0	0.00	1	28.05	28.70	-1	3,912	-0.03%
2019/06/03	2	28.10	2	27.90	28.20	0	3,815	0.00%
2019/05/31	7	28.46	8	28.37	28.25	-1	3,700	-0.03%
2019/05/30	2	27.70	2	28.00	28.00	0	3,383	0.00%
2019/05/29	7	26.69	104	26.77	26.60	-97	3,151	-3.08%	大賣/
2019/05/28	18	27.03	58	26.84	25.95	-40	2,933	-1.36%
2019/05/27	8	25.64	30	26.39	27.00	-22	2,663	-0.83%
2019/05/24	351	24.91	8	24.81	24.75	343	2,390	14.35%	大買/鉅額交易
2019/05/23	10	23.95	65	24.02	23.85	-55	2,218	-2.48%
2019/05/21	103	21.97	3	22.10	22.50	100	1,992	5.02%	大買/
2019/05/16	0	0.00	3	22.60	22.60	-3	1,810	-0.17%
2019/05/15	3	23.05	3	22.85	22.70	0	1,783	0.00%
2019/05/14	1	22.75	11	22.72	22.95	-10	1,721	-0.58%
2019/05/13	0	0.00	1	22.45	22.55	-1	1,583	-0.06%
2019/05/10	50	21.65	0	0.00	21.50	50	1,500	3.33%
2019/05/08	71	21.69	0	0.00	21.90	71	1,444	4.91%
2019/05/07	0	0.00	4	20.96	21.40	-4	1,405	-0.28%
2019/05/06	6	21.01	3.1	21.15	20.85	2.9	1,361	0.22%
2019/05/03	1.1	21.45	0	0.00	21.50	1.1	1,338	0.08%
2019/04/29	6	21.02	83	21.01	21.05	-77	1,313	-5.86%
2019/04/24	2	21.10	0	0.00	21.05	2	1,299	0.15%
2019/04/23	0	0.00	1	21.25	21.10	-1	1,278	-0.08%
2019/04/18	0	0.00	0.1	19.85	19.85	-0.1	1,282	-0.01%
2019/04/15	0.1	20.10	0	0.00	20.15	0.1	1,334	0.01%
2019/04/12	0	0.00	3	20.02	20.20	-3	1,346	-0.22%
2019/04/09	0	0.00	10	20.50	20.55	-10	1,356	-0.74%
2019/04/02	0	20.30	0	0.00	20.25	0	1,308	0.00%
2019/04/01	2	20.15	0	0.00	20.20	2	1,295	0.15%
2019/03/29	0	0.00	7	20.10	20.10	-7	1,275	-0.55%
2019/03/28	0	0.00	3	19.60	19.65	-3	1,282	-0.23%
2019/03/25	0	0.00	3	19.45	19.45	-3	1,366	-0.22%
2019/03/21	0	0.00	2	19.50	19.55	-2	1,384	-0.14%
2019/03/20	5	19.20	66	19.21	19.15	-61	1,409	-4.33%
2019/03/07	0	0.00	13	19.35	19.35	-13	1,723	-0.75%
2019/03/06	0	0.00	8	19.51	19.55	-8	1,758	-0.46%
2019/02/25	0	0.00	1	19.20	19.25	-1	1,918	-0.05%
2019/02/22	0	0.00	800	19.06	19.15	-800	1,909	-41.90%	大賣/鉅額交易
2019/02/21	0	0.00	1	19.20	19.25	-1	1,900	-0.05%
2019/02/20	0	0.00	189	19.20	19.25	-189	1,893	-9.98%	大賣/鉅額交易
2019/02/15	13	19.53	0	0.00	19.65	13	1,857	0.70%
2019/02/14	5	19.80	0	0.00	19.80	5	1,852	0.27%
2019/01/30	10	20.35	26	20.51	20.65	-16	1,857	-0.86%
2019/01/29	0	0.00	20	20.39	20.45	-20	1,858	-1.08%
2019/01/28	0	0.00	2	20.68	20.55	-2	1,883	-0.11%
2019/01/25	25	20.40	0	0.00	20.35	25	1,874	1.33%
2019/01/24	5	20.40	13	20.35	20.30	-8	1,885	-0.42%
2019/01/23	25	20.15	0	0.00	20.30	25	1,894	1.32%
2019/01/18	0	0.00	4	20.20	20.20	-4	2,340	-0.17%
2019/01/17	0	0.00	6	20.20	20.25	-6	2,390	-0.25%
2019/01/16	0	0.00	91	20.25	20.20	-91	2,461	-3.70%
2019/01/15	41	20.31	7	20.51	20.60	34	2,487	1.37%
2019/01/14	17	20.09	0	0.00	19.95	17	2,497	0.68%
2019/01/11	1	20.95	1	21.35	20.40	0	2,821	0.00%
2019/01/10	1	20.90	26	20.95	21.05	-25	2,800	-0.89%
2019/01/09	36	21.37	1	21.15	21.30	35	2,835	1.23%
2019/01/07	0	0.00	12	21.60	21.25	-12	2,837	-0.42%
2019/01/04	14	21.08	22	21.10	21.35	-8	2,858	-0.28%
2019/01/03	30	21.07	0	0.00	21.20	30	2,972	1.01%
2019/01/02	0	0.00	2	21.00	20.85	-2	3,016	-0.07%
2018/12/26	0	0.00	1	20.25	20.25	-1	3,226	-0.03%
2018/12/25	3	20.18	2	20.13	20.15	1	3,328	0.03%
2018/12/22	0	0.00	1	20.45	20.25	-1	3,323	-0.03%
2018/12/21	1	20.10	10	20.37	20.05	-9	3,322	-0.27%
2018/12/20	40	20.73	0	0.00	20.60	40	3,299	1.21%
2018/12/19	5	20.37	0	0.00	20.30	5	3,241	0.15%
2018/12/18	15	20.28	8	20.45	20.40	7	3,234	0.22%
2018/12/17	0	0.00	1	20.00	20.15	-1	3,212	-0.03%
2018/12/14	6	20.38	86	20.16	20.15	-80	3,218	-2.49%
2018/12/13	64	20.44	41	20.43	20.50	23	3,207	0.72%
2018/12/12	108	19.96	1	19.85	20.10	107	3,178	3.37%	大買/鉅額交易
2018/12/11	0	0.00	168	19.45	19.40	-168	3,165	-5.31%	大賣/鉅額交易
2018/12/10	25	19.60	107	19.32	19.10	-82	3,199	-2.56%	大賣/
2018/12/07	192	19.35	5	19.35	19.60	187	3,222	5.80%	大買/鉅額交易
2018/12/06	49	19.27	0	0.00	18.70	49	3,180	1.54%
2018/12/05	0	0.00	70	19.35	19.50	-70	3,122	-2.24%
2018/12/04	116	19.70	29	19.31	19.75	87	3,114	2.79%	大買/
2018/12/03	166	19.55	32	19.47	19.50	134	3,133	4.28%	大買/鉅額交易
2018/11/30	76	19.53	3	19.35	19.40	73	3,110	2.35%
2018/11/29	0	0.00	109	19.10	19.25	-109	3,143	-3.47%	大賣/鉅額交易
2018/11/28	23	19.32	161	19.20	19.10	-138	3,116	-4.43%	大賣/鉅額交易
2018/11/27	266	18.71	104	18.45	18.90	162	3,107	5.21%	大買/大賣/鉅額交易
2018/11/26	172	18.43	128	18.29	18.25	44	3,046	1.44%	大買/大賣/
2018/11/23	20	18.30	22	17.79	17.75	-2	3,028	-0.07%
2018/11/22	35	18.30	4	18.11	17.95	31	3,054	1.02%
2018/11/20	111	18.12	149	17.91	17.90	-38	3,011	-1.26%	大買/大賣/
2018/11/19	91	18.13	1	17.65	18.15	90	2,987	3.01%
2018/11/16	0	0.00	31	17.32	17.35	-31	2,958	-1.05%
2018/11/15	44	17.44	53	17.13	17.25	-9	2,952	-0.30%
2018/11/14	28	17.45	5	17.35	17.25	23	2,943	0.78%
2018/11/13	3	16.85	0	0.00	17.00	3	2,931	0.10%
2018/11/09	20	17.25	28	17.05	17.15	-8	2,912	-0.27%
2018/11/08	51	17.72	29	17.24	17.55	22	2,928	0.75%
2018/11/07	38	16.89	0	0.00	16.90	38	2,922	1.30%
2018/10/31	1	17.05	0	0.00	17.00	1	2,907	0.03%
2018/10/30	0	0.00	41	16.68	16.85	-41	2,900	-1.41%
2018/10/29	9	16.90	6	16.69	17.00	3	2,891	0.10%
2018/10/26	18	17.25	32	17.34	16.80	-14	2,871	-0.49%
2018/10/25	0	0.00	14	17.64	17.55	-14	2,496	-0.56%
2018/10/24	81	18.36	2	18.18	18.30	79	2,467	3.20%
2018/10/23	2	18.70	0	0.00	18.35	2	2,419	0.08%
2018/10/22	0	0.00	2	18.93	18.95	-2	2,392	-0.08%
2018/10/19	25	19.17	41	19.24	19.10	-16	2,390	-0.67%
2018/10/18	0	0.00	39	19.32	19.25	-39	2,088	-1.87%
2018/10/17	0	0.00	2	20.33	19.75	-2	2,092	-0.10%
2018/10/16	3	20.45	43	20.29	20.15	-40	2,135	-1.87%
2018/10/15	67	20.38	0	0.00	20.15	67	2,144	3.12%
2018/10/09	0	0.00	113	22.51	22.75	-113	2,001	-5.65%	大賣/鉅額交易
2018/10/08	59	22.99	19	22.51	22.65	40	1,955	2.05%
2018/10/05	0	0.00	191	22.88	22.65	-191	1,941	-9.84%	大賣/鉅額交易
2018/10/04	210	23.29	37	22.77	23.55	173	1,857	9.32%	大買/鉅額交易
2018/10/03	58	22.43	3	22.72	22.95	55	1,753	3.14%
2018/10/02	0	0.00	43	21.97	22.00	-43	1,655	-2.60%
2018/10/01	33	22.07	7	21.84	22.05	26	1,711	1.52%
2018/09/20	0	0.00	1	21.90	21.50	-1	1,915	-0.05%
2018/09/18	0	0.00	21	22.09	21.90	-21	1,939	-1.08%
2018/09/14	13	22.25	87	22.27	22.25	-74	1,927	-3.84%
2018/09/13	70	22.09	18	21.52	21.85	52	1,873	2.78%
2018/09/11	13	21.36	0	0.00	21.25	13	1,891	0.69%
2018/09/10	0	0.00	48	21.20	21.15	-48	1,927	-2.49%
2018/09/07	18	21.84	21	22.05	21.60	-3	1,940	-0.15%
2018/09/06	31	22.35	8	22.01	22.30	23	1,902	1.21%
2018/09/05	0	0.00	30	22.39	22.30	-30	1,900	-1.58%
2018/09/04	0	0.00	56	22.28	22.45	-56	1,867	-3.00%
2018/09/03	116	22.84	0	0.00	22.40	116	1,941	5.98%	大買/鉅額交易
2018/08/31	0	0.00	42	22.03	22.10	-42	1,921	-2.19%
2018/08/30	32	21.98	21	21.90	22.05	11	1,971	0.56%
2018/08/29	74	22.14	0	0.00	22.30	74	2,036	3.63%
2018/08/21	5	20.64	0	0.00	20.90	5	2,207	0.23%
2018/08/17	0	0.00	13	20.50	20.55	-13	2,289	-0.57%
2018/07/25	0	0.00	25	21.75	22.10	-25	2,456	-1.02%
2018/07/24	9	21.73	0	0.00	21.75	9	2,423	0.37%
2018/07/23	11	22.00	0	0.00	21.65	11	2,373	0.46%
2018/07/16	4	21.70	0	0.00	21.60	4	2,252	0.18%
2018/07/09	0	0.00	5	21.67	21.50	-5	2,376	-0.21%
2018/07/06	0	0.00	5	21.50	21.50	-5	2,321	-0.22%
2018/07/04	3	21.35	0	0.00	21.70	3	2,303	0.13%
2018/07/02	0	0.00	1	22.00	21.40	-1	2,256	-0.04%
2018/06/26	3	22.35	0	0.00	22.45	3	2,163	0.14%
2018/06/25	1	22.80	0	0.00	22.80	1	2,159	0.05%
2018/06/20	9	22.42	0	0.00	22.65	9	2,203	0.41%
2018/06/19	19	22.69	1	22.75	22.90	18	2,176	0.83%
2018/06/15	0	0.00	5	22.60	22.50	-5	2,154	-0.23%
2018/06/12	0	0.00	5	22.25	22.25	-5	2,152	-0.23%
2018/06/07	0	0.00	5	23.14	23.20	-5	2,103	-0.24%
2018/06/06	0	0.00	1	22.80	23.05	-1	2,064	-0.05%
2018/06/04	0	0.00	4	22.26	22.30	-4	1,981	-0.20%
2018/05/31	0	0.00	2	21.15	21.15	-2	1,886	-0.11%
2018/05/30	0	0.00	4	20.94	21.05	-4	1,884	-0.21%
2018/05/29	0	0.00	22	21.03	20.85	-22	1,891	-1.16%
2018/05/28	0	0.00	515	21.70	21.55	-515	1,878	-27.41%	大賣/鉅額交易
2018/05/25	4	22.06	28	21.87	22.00	-24	1,843	-1.30%
2018/05/24	6	21.68	0	0.00	21.75	6	1,805	0.33%
2018/05/23	0	0.00	8	21.21	21.50	-8	1,793	-0.45%
2018/05/22	0	0.00	28	21.42	21.45	-28	1,767	-1.58%
2018/05/21	6	21.13	86	21.29	21.50	-80	1,755	-4.56%
2018/05/18	128	20.61	0	0.00	20.80	128	1,705	7.51%	大買/鉅額交易
2018/05/17	0	0.00	2	19.90	19.90	-2	1,690	-0.12%
2018/05/15	0	0.00	2	19.80	19.75	-2	1,723	-0.12%
2018/05/14	7	20.21	1	20.20	20.15	6	1,771	0.34%
2018/05/10	7	19.54	0	0.00	19.70	7	1,775	0.39%
2018/05/09	0	0.00	13	18.63	18.70	-13	1,711	-0.76%
2018/05/08	0	0.00	8	18.78	18.85	-8	1,689	-0.47%
2018/05/07	0	0.00	9	18.79	18.85	-9	1,777	-0.51%
2018/05/04	0	0.00	23	18.94	18.85	-23	1,773	-1.30%
2018/05/03	0	0.00	8	19.04	19.00	-8	1,778	-0.45%
2018/04/30	0	0.00	5	19.10	19.40	-5	1,812	-0.28%
2018/04/27	0	0.00	3	19.05	19.00	-3	1,889	-0.16%
2018/04/26	0	0.00	2	19.00	19.00	-2	1,946	-0.10%
2018/04/25	0	0.00	2	18.88	19.20	-2	2,034	-0.10%
2018/04/24	2	19.30	0	0.00	19.00	2	2,103	0.10%
2018/04/23	10	19.51	1	19.65	19.35	9	2,222	0.40%
2018/04/18	5	19.80	5	19.95	19.60	0	2,718	0.00%
2018/04/17	0	0.00	120	19.51	19.45	-120	2,719	-4.41%	大賣/鉅額交易
2018/04/16	0	0.00	47	20.09	20.10	-47	2,727	-1.72%
2018/04/11	0	0.00	80	20.90	20.65	-80	2,793	-2.86%
2018/04/09	1	21.10	5	20.80	21.10	-4	2,984	-0.13%
2018/04/03	0	0.00	10	20.73	20.70	-10	3,174	-0.32%
2018/03/30	0	0.00	10	20.58	20.55	-10	3,332	-0.30%
2018/03/29	0	0.00	8	20.52	20.50	-8	3,433	-0.23%
2018/03/28	3	20.85	0	0.00	20.90	3	3,452	0.09%
2018/03/27	5	20.70	3	20.55	20.55	2	3,438	0.06%
2018/03/21	0	0.00	25	21.58	21.50	-25	3,381	-0.74%
2018/03/20	1	21.70	6	21.56	21.65	-5	3,359	-0.15%
2018/03/19	18	21.29	3	21.42	21.15	15	3,348	0.45%
2018/03/16	42	21.11	13	20.91	20.90	29	3,325	0.87%
2018/03/14	5	21.90	0	0.00	21.50	5	3,265	0.15%
2018/03/12	10	21.18	28	21.12	21.40	-18	3,217	-0.56%
2018/03/09	31	20.98	0	0.00	21.10	31	3,204	0.97%
2018/03/08	0	0.00	18	20.31	20.45	-18	3,191	-0.56%
2018/03/07	0	0.00	10	20.40	20.35	-10	3,302	-0.30%
2018/03/05	0	0.00	7	20.70	20.65	-7	3,305	-0.21%
2018/03/02	1	21.25	1	21.10	21.05	0	3,314	0.00%
2018/03/01	5	20.95	12	20.95	21.60	-7	3,366	-0.21%
2018/02/22	42	21.00	0	0.00	21.15	42	3,422	1.23%
2018/02/21	23	20.98	144	21.14	21.25	-121	3,444	-3.51%	大賣/鉅額交易
2018/02/12	7	20.70	156	20.41	20.40	-149	3,432	-4.34%	大賣/鉅額交易
2018/02/08	7	21.04	0	0.00	20.80	7	3,436	0.20%
2018/02/07	2	20.55	2	20.75	20.85	0	3,428	0.00%
2018/02/05	0	0.00	10	21.35	21.95	-10	3,357	-0.30%
2018/02/02	30	22.20	35	22.02	21.90	-5	3,319	-0.15%
2018/01/31	0	0.00	3	21.65	22.35	-3	3,331	-0.09%
2018/01/30	0	0.00	28	21.94	22.00	-28	3,329	-0.84%
2018/01/29	0	0.00	1	22.70	22.50	-1	3,250	-0.03%
2018/01/26	0	0.00	31	22.71	22.75	-31	3,283	-0.94%
2018/01/25	0	0.00	19	22.77	22.90	-19	3,301	-0.58%
2018/01/24	1	22.85	0	0.00	22.95	1	3,310	0.03%
2018/01/23	9	23.27	12	23.20	23.15	-3	3,334	-0.09%
2018/01/22	4	22.55	17	23.04	22.65	-13	3,294	-0.39%
2018/01/19	42	23.06	0	0.00	23.20	42	3,279	1.28%
2018/01/18	0	0.00	9	23.43	23.00	-9	3,253	-0.28%
2018/01/17	18	23.85	12	23.74	23.80	6	3,185	0.19%
2018/01/16	8	23.24	73	22.68	23.75	-65	3,049	-2.13%
2018/01/15	19	22.90	114	22.92	22.45	-95	2,889	-3.29%	大賣/
2018/01/12	603	22.76	173	22.85	22.80	430	2,644	16.26%	大買/大賣/鉅額交易
2018/01/11	505	21.90	40	21.77	21.90	465	2,536	18.33%	大買/鉅額交易
2018/01/10	43	22.03	5	21.90	22.00	38	2,497	1.52%
2018/01/09	1	21.25	20	21.40	21.35	-19	2,444	-0.78%
2018/01/08	3	21.88	5	21.87	21.45	-2	2,474	-0.08%
2018/01/05	5	21.99	248	21.93	22.05	-243	2,418	-10.05%	大賣/鉅額交易
2018/01/04	0	0.00	2	21.73	21.80	-2	2,401	-0.08%
2018/01/03	29	22.12	58	21.82	21.85	-29	2,314	-1.25%
2018/01/02	144	21.43	1	21.75	21.70	143	2,187	6.54%	大買/鉅額交易