台灣高鐵 (2633)-台灣企銀-太平券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
29.30
漲跌
▼0.30
漲幅
-1.01%
成交量
7,789張
產業
上市航運類股▲0.88%
904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

台灣高鐵 (2633)籌碼相關－台灣企銀-太平券商分點個股進出

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

台灣企銀-太平券商分點個股進出
台灣企銀-太平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
2024/04/02	0	0.00	0.8	30.10	30.15	-0.8	3,267	-0.02%
2024/03/29	2	30.20	4	30.25	30.10	-2	3,279	-0.06%
2024/03/19	2	29.85	0	0.00	29.80	2	3,187	0.06%
2024/03/14	4	29.95	0	0.00	30.10	4	2,930	0.14%
2024/03/12	0	0.00	5	30.00	30.05	-5	2,842	-0.18%
2024/03/11	0	0.00	2	30.10	29.90	-2	2,816	-0.07%
2024/03/08	5	29.75	1	29.80	29.90	4	2,815	0.14%
2024/03/04	2	29.70	18	29.75	29.80	-16	2,859	-0.56%
2024/03/01	2	29.85	0	0.00	29.90	2	2,870	0.07%
2024/02/29	0	0.00	4	30.03	30.20	-4	2,824	-0.14%
2024/02/26	0	0.00	3	29.42	29.50	-3	2,685	-0.11%
2024/02/22	1	29.40	0	0.00	29.35	1	2,713	0.04%
2024/02/21	0	0.00	1	29.50	29.45	-1	2,677	-0.04%
2024/02/15	2	29.35	0	0.00	29.35	2	2,717	0.07%
2024/02/02	0	0.00	1	29.75	29.85	-1	2,619	-0.04%
2024/01/26	2	29.70	2	29.85	29.85	0	2,691	0.00%
2024/01/25	2	29.60	0	0.00	29.60	2	2,710	0.07%
2024/01/22	0	0.00	1	29.50	29.70	-1	2,807	-0.04%
2024/01/18	2	29.35	0	0.00	29.35	2	2,973	0.07%
2024/01/17	2	29.40	0	0.00	29.30	2	2,977	0.07%
2024/01/04	2	30.30	1	30.40	30.35	1	3,048	0.03%
2023/12/28	0	0.00	2	30.60	30.65	-2	3,101	-0.06%
2023/12/13	2	30.35	0	0.00	30.40	2	3,054	0.07%
2023/12/11	0	0.00	2	30.35	30.45	-2	3,327	-0.06%
2023/11/28	0	0.00	2	30.15	30.15	-2	3,297	-0.06%
2023/11/24	1	29.90	0	0.00	29.90	1	3,334	0.03%
2023/11/20	0	0.00	1	30.30	30.30	-1	3,301	-0.03%
2023/11/17	0	0.00	1	30.40	30.30	-1	3,289	-0.03%
2023/10/11	0	0.00	1	30.25	30.30	-1	3,146	-0.03%
2023/10/03	1	30.15	0	0.00	30.05	1	3,253	0.03%
2023/09/21	0	0.00	1	29.85	29.85	-1	3,596	-0.03%
2023/09/14	1	30.45	1	30.50	30.55	0	3,402	0.00%
2023/09/13	10	30.29	2	30.10	30.25	8	3,336	0.24%
2023/09/11	0	0.00	4	29.70	29.80	-4	3,355	-0.12%
2023/09/05	1	29.50	0	0.00	29.75	1	3,470	0.03%
2023/08/31	10	29.90	2	29.80	29.75	8	3,461	0.23%
2023/08/30	0	0.00	6	29.90	29.90	-6	3,408	-0.18%
2023/08/29	0	0.00	5	29.60	29.80	-5	3,453	-0.14%
2023/08/24	0	0.00	5	29.60	29.60	-5	3,689	-0.14%
2023/08/23	0	0.00	10	29.45	29.45	-10	3,763	-0.27%
2023/08/21	3	29.50	1	29.40	29.40	2	3,887	0.05%
2023/08/18	2	29.50	0	0.00	29.35	2	3,930	0.05%
2023/08/17	1	29.20	0	0.00	29.15	1	4,006	0.02%
2023/08/14	2	29.25	0	0.00	29.25	2	4,345	0.05%
2023/08/11	1	29.80	0	0.00	29.80	1	4,642	0.02%
2023/08/10	5	29.70	0	0.00	29.70	5	4,863	0.10%
2023/08/07	0	0.00	1	29.90	29.90	-1	5,030	-0.02%
2023/08/04	1	30.00	2	29.85	29.80	-1	5,035	-0.02%
2023/07/28	0	0.00	2	30.30	30.15	-2	4,931	-0.04%
2023/07/27	4	30.35	0	0.00	30.30	4	4,914	0.08%
2023/07/26	3	30.40	2	30.20	30.15	1	4,939	0.02%
2023/07/25	0	0.00	1	30.10	30.05	-1	4,970	-0.02%
2023/07/24	3	30.20	2	30.10	30.05	1	4,952	0.02%
2023/07/21	3	30.25	0	0.00	30.20	3	4,954	0.06%
2023/07/20	3	30.50	0	0.00	30.50	3	4,982	0.06%
2023/07/18	0	0.00	1	30.15	30.25	-1	4,982	-0.02%
2023/07/14	1	30.35	0	0.00	30.25	1	4,967	0.02%
2023/07/12	2	30.78	0	0.00	30.80	2	4,956	0.04%
2023/07/10	1	31.25	0	0.00	31.20	1	5,036	0.02%
2023/07/07	1	31.10	1	31.10	31.05	0	5,016	0.00%
2023/07/06	1	31.90	0	0.00	31.55	1	4,966	0.02%
2023/07/04	0	0.00	1	32.25	32.25	-1	4,854	-0.02%
2023/06/28	0	0.00	1	32.05	32.15	-1	4,837	-0.02%
2023/06/27	1.1	32.30	0	0.00	32.25	1.1	4,796	0.02%
2023/06/26	3	32.40	0	0.00	32.35	3	4,801	0.06%
2023/06/16	1	32.50	0	0.00	32.45	1	4,855	0.02%
2023/06/15	0	0.00	5	32.30	32.50	-5	4,829	-0.10%
2023/06/13	1	32.40	6	32.54	32.60	-5	4,904	-0.10%
2023/06/12	1	32.50	7	32.54	32.50	-6	4,936	-0.12%
2023/06/07	1	33.05	0	0.00	33.00	1	5,038	0.02%
2023/05/26	1	32.75	0	0.00	32.60	1	5,127	0.02%
2023/05/22	0.1	32.95	0	0.00	32.95	0.1	4,966	0.00%
2023/05/18	10	33.13	4	33.31	32.70	6	4,814	0.12%
2023/05/17	10	32.43	30	33.20	33.30	-20	4,601	-0.43%
2023/05/16	1	32.15	3	32.33	32.25	-2	4,258	-0.05%
2023/05/15	0	0.00	2	31.80	31.80	-2	4,032	-0.05%
2023/05/09	0.9	31.10	0	0.00	31.15	0.9	3,819	0.02%
2023/05/08	0.1	31.20	0	0.00	31.25	0.1	3,838	0.00%
2023/04/27	0	0.00	10	30.80	30.85	-10	4,047	-0.25%
2023/04/19	1	30.60	190	30.60	30.75	-189	4,138	-4.57%	大賣/鉅額交易
2023/04/18	0	0.00	20	31.10	31.10	-20	4,123	-0.48%
2023/04/17	0	0.00	2	31.00	31.15	-2	4,101	-0.05%
2023/04/14	0	0.00	5	30.90	30.90	-5	4,034	-0.12%
2023/04/13	0	0.00	23	30.82	30.90	-23	4,011	-0.57%
2023/04/11	0	0.00	8	30.31	30.40	-8	3,856	-0.21%
2023/03/20	1	29.60	0	0.00	29.50	1	4,093	0.02%
2023/03/14	0	0.00	6	29.50	29.60	-6	3,989	-0.15%
2023/03/10	11	29.93	4	30.03	29.90	7	3,968	0.18%
2023/03/09	0	0.00	5	30.35	30.35	-5	3,903	-0.13%
2023/03/08	0	0.00	2	30.35	30.50	-2	3,970	-0.05%
2023/03/06	205	30.07	15	30.05	30.05	190	3,871	4.91%	大買/鉅額交易
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/03/01	6	29.50	1	29.40	29.30	5	3,740	0.13%
2023/02/24	0	0.00	2	29.45	29.40	-2	3,679	-0.05%
2023/02/14	0	0.00	10	29.05	29.00	-10	3,792	-0.26%
2023/02/13	2	28.85	0	0.00	28.95	2	3,800	0.05%
2023/02/06	0	0.00	1	29.35	29.10	-1	3,752	-0.03%
2023/02/03	0	0.00	4	29.33	29.35	-4	3,728	-0.11%
2023/02/02	0	0.00	6	29.33	29.20	-6	3,717	-0.16%
2023/02/01	0	0.00	3	29.35	29.35	-3	3,665	-0.08%
2023/01/30	2	29.15	0	0.00	29.20	2	3,560	0.06%
2023/01/13	2	28.80	0	0.00	28.80	2	3,434	0.06%
2023/01/10	0	0.00	1	29.25	29.30	-1	3,432	-0.03%
2023/01/09	0	0.00	1	29.20	29.20	-1	3,422	-0.03%
2023/01/06	1	29.00	0	0.00	29.00	1	3,411	0.03%
2022/12/26	0	0.00	2	29.00	29.00	-2	3,491	-0.06%
2022/12/14	30	28.71	20	28.90	28.95	10	3,395	0.29%
2022/12/05	0	0.00	2	28.75	28.65	-2	3,377	-0.06%
2022/11/28	0	0.00	2	28.20	28.05	-2	3,149	-0.06%
2022/11/18	0	0.00	1	28.30	28.00	-1	3,116	-0.03%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/10/24	6	27.65	0	0.00	27.40	6	2,985	0.20%
2022/10/20	10	27.30	0	0.00	27.40	10	2,974	0.34%
2022/10/14	0	0.00	2	28.00	27.80	-2	2,902	-0.07%
2022/10/13	1	27.65	0	0.00	27.60	1	2,913	0.03%
2022/10/05	1	28.40	0	0.00	28.55	1	3,220	0.03%
2022/09/30	1	28.30	0	0.00	28.50	1	3,311	0.03%
2022/09/29	0	0.00	10	28.00	28.25	-10	3,301	-0.30%
2022/09/28	10	28.30	0	0.00	28.00	10	3,310	0.30%
2022/09/26	1	27.85	56	28.15	27.90	-55	3,288	-1.67%
2022/09/15	2	28.90	0	0.00	28.75	2	3,241	0.06%
2022/08/05	0	0.00	1	28.80	28.90	-1	3,775	-0.03%
2022/08/04	5	28.47	209	28.20	28.45	-204	3,853	-5.29%	大賣/鉅額交易
2022/08/03	2	28.85	2	28.80	28.70	0	3,867	0.00%
2022/07/29	0	0.00	5	29.14	29.25	-5	3,954	-0.13%
2022/07/26	0	0.00	3	29.25	29.00	-3	3,959	-0.08%
2022/07/25	1	29.15	1	29.30	29.30	0	3,988	0.00%
2022/07/22	0	0.00	210	29.15	29.25	-210	4,020	-5.22%	大賣/鉅額交易
2022/07/20	1	29.20	10	29.30	29.00	-9	4,029	-0.22%
2022/07/19	3	29.28	6	29.43	29.35	-3	4,022	-0.07%
2022/07/18	0	0.00	6	29.45	29.45	-6	3,999	-0.15%
2022/07/15	15	29.39	0	0.00	29.30	15	3,957	0.38%
2022/07/14	120	28.98	2	29.35	29.30	118	3,930	3.00%	大買/鉅額交易
2022/07/13	1	28.85	3	28.90	28.90	-2	3,759	-0.05%
2022/07/08	0	0.00	8	28.39	28.60	-8	3,620	-0.22%
2022/07/07	90	28.10	0	0.00	28.10	90	3,567	2.52%
2022/07/06	0	0.00	7	27.71	27.65	-7	3,530	-0.20%
2022/06/24	0	0.00	3	28.10	28.15	-3	3,491	-0.09%
2022/06/23	0	0.00	3	27.50	27.50	-3	3,434	-0.09%
2022/06/10	0	0.00	2	27.70	27.80	-2	3,483	-0.06%
2022/05/25	2	28.00	0	0.00	28.00	2	3,579	0.06%
2022/05/13	1	26.40	0	0.00	26.75	1	3,681	0.03%
2022/05/12	3	26.33	0	0.00	26.30	3	3,646	0.08%
2022/05/11	1	26.95	5	26.95	26.95	-4	3,534	-0.11%
2022/05/09	16	27.28	0	0.00	27.25	16	3,507	0.46%
2022/05/03	1	27.85	0	0.00	27.85	1	3,652	0.03%
2022/04/29	2	28.00	1	28.05	28.00	1	3,684	0.03%
2022/04/28	2	28.00	2	28.00	28.05	0	3,737	0.00%
2022/04/27	11	28.00	1	28.00	28.00	10	3,740	0.27%
2022/04/25	33	28.19	0	0.00	28.20	33	3,857	0.86%
2022/04/22	0	0.00	152	28.34	28.55	-152	3,853	-3.94%	大賣/鉅額交易
2022/04/21	0	0.00	106	28.36	28.45	-106	3,843	-2.76%	大賣/鉅額交易
2022/04/20	0	0.00	2	28.33	28.55	-2	3,846	-0.05%
2022/04/19	1	28.35	0	0.00	28.30	1	3,828	0.03%
2022/04/14	2	28.65	0	0.00	28.65	2	3,841	0.05%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/07	2	28.55	0	0.00	28.45	2	3,739	0.05%
2022/04/01	1	28.70	0	0.00	28.65	1	3,728	0.03%
2022/03/30	0	0.00	1	29.05	29.10	-1	3,725	-0.03%
2022/03/29	1	28.75	0	0.00	28.90	1	3,695	0.03%
2022/03/28	0	0.00	2	28.70	28.75	-2	3,699	-0.05%
2022/03/25	3	28.80	0	0.00	28.80	3	3,696	0.08%
2022/03/22	2	29.15	0	0.00	29.20	2	3,850	0.05%
2022/03/21	416	29.12	0	0.00	29.10	416	3,894	10.68%	大買/鉅額交易
2022/03/18	0	0.00	7	29.46	29.65	-7	3,911	-0.18%
2022/03/15	2	28.30	0	0.00	28.45	2	3,883	0.05%
2022/03/11	1	28.45	0	0.00	28.40	1	3,919	0.03%
2022/03/08	1	28.20	0	0.00	28.05	1	4,013	0.02%
2022/03/07	0	0.00	1	28.70	28.50	-1	3,964	-0.03%
2022/02/25	1	28.95	2	28.95	29.55	-1	4,548	-0.02%
2022/02/24	1	29.15	0	0.00	29.00	1	4,470	0.02%
2022/02/23	1	29.25	0	0.00	29.15	1	4,498	0.02%
2022/02/21	2	29.45	0	0.00	29.30	2	4,613	0.04%
2022/02/18	0	0.00	1	29.55	29.45	-1	4,726	-0.02%
2022/02/17	0	0.00	7	29.50	29.50	-7	4,710	-0.15%
2022/02/09	2	28.73	0	0.00	29.15	2	4,741	0.04%
2022/02/08	4	28.65	0	0.00	28.60	4	4,712	0.08%
2022/01/25	1	28.05	0	0.00	28.15	1	4,681	0.02%
2022/01/21	5	28.51	0	0.00	28.55	5	4,594	0.11%
2022/01/20	1	28.75	0	0.00	28.85	1	4,513	0.02%
2022/01/19	6	28.83	0	0.00	28.80	6	4,486	0.13%
2022/01/17	3	29.10	0	0.00	29.10	3	4,323	0.07%
2022/01/14	2	29.25	0	0.00	29.25	2	4,292	0.05%
2022/01/10	2	29.18	0	0.00	29.20	2	4,374	0.05%
2021/12/29	1	29.60	0	0.00	29.60	1	4,509	0.02%
2021/12/28	2	29.60	0	0.00	29.60	2	4,531	0.04%
2021/12/23	0	0.00	1	29.40	29.35	-1	4,633	-0.02%
2021/12/22	3	29.37	0	0.00	29.35	3	4,658	0.06%
2021/12/21	2	29.40	0	0.00	29.35	2	4,661	0.04%
2021/12/17	4	29.19	0	0.00	29.15	4	4,654	0.09%
2021/12/15	2	29.30	0	0.00	29.15	2	4,654	0.04%
2021/12/09	2	29.90	3	29.90	29.90	-1	4,645	-0.02%
2021/12/06	1	29.65	0	0.00	29.55	1	4,555	0.02%
2021/11/30	1	30.00	0	0.00	29.65	1	4,428	0.02%
2021/11/29	1	29.60	20	29.65	29.50	-19	4,170	-0.46%
2021/11/26	22	30.45	0	0.00	30.05	22	4,078	0.54%
2021/11/25	9	30.20	16	30.55	30.60	-7	3,994	-0.18%
2021/11/24	3	29.87	2	30.00	29.95	1	3,739	0.03%
2021/11/22	1	29.70	10	29.55	29.70	-9	3,635	-0.25%
2021/11/19	3	29.63	17	29.45	29.40	-14	3,579	-0.39%
2021/11/17	1	29.10	0	0.00	29.20	1	3,482	0.03%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/03	4	29.00	0	0.00	29.00	4	3,500	0.11%
2021/10/29	2	29.00	0	0.00	29.05	2	3,419	0.06%
2021/10/19	0	0.00	12	29.40	29.35	-12	3,699	-0.32%
2021/10/06	2	28.90	0	0.00	28.85	2	3,682	0.05%
2021/09/17	0	0.00	2	30.00	29.20	-2	3,572	-0.06%
2021/09/03	0	0.00	10	30.05	30.05	-10	4,038	-0.25%
2021/09/02	1	30.00	0	0.00	29.85	1	4,057	0.02%
2021/08/30	0	0.00	5	29.90	30.00	-5	4,102	-0.12%
2021/08/27	0	0.00	10	29.90	29.90	-10	4,114	-0.24%
2021/08/24	1	29.70	0	0.00	29.80	1	4,251	0.02%
2021/08/19	5	29.30	0	0.00	29.05	5	4,446	0.11%
2021/08/18	1	28.90	0	0.00	29.30	1	4,412	0.02%
2021/08/17	0	0.00	2	29.10	29.10	-2	4,386	-0.05%
2021/08/16	20	29.08	90	29.05	29.10	-70	4,374	-1.60%
2021/08/09	3	30.05	0	0.00	30.10	3	4,708	0.06%
2021/07/30	1	30.20	0	0.00	30.35	1	5,530	0.02%
2021/07/26	0	0.00	10	30.55	30.55	-10	5,761	-0.17%
2021/07/23	0	0.00	5	30.50	30.90	-5	5,757	-0.09%
2021/07/21	0	0.00	1	30.00	29.85	-1	5,693	-0.02%
2021/07/20	0	0.00	1	30.10	29.95	-1	5,753	-0.02%
2021/07/19	0	0.00	1	30.15	30.15	-1	5,792	-0.02%
2021/07/14	7	29.75	0	0.00	29.70	7	6,122	0.11%
2021/07/09	3	29.82	0	0.00	29.85	3	6,341	0.05%
2021/07/08	1	29.85	0	0.00	29.95	1	6,355	0.02%
2021/07/05	0	0.00	2	29.90	29.95	-2	6,447	-0.03%
2021/07/01	4	29.80	0	0.00	29.90	4	6,520	0.06%
2021/06/29	3	29.70	0	0.00	30.00	3	6,648	0.05%
2021/06/28	1	29.80	7	29.81	30.05	-6	6,745	-0.09%
2021/06/25	0	0.00	10	30.00	30.05	-10	6,797	-0.15%
2021/06/21	1	29.50	0	0.00	29.45	1	6,801	0.01%
2021/06/18	6	29.31	0	0.00	29.00	6	6,780	0.09%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/16	2	29.75	0	0.00	29.55	2	6,722	0.03%
2021/06/15	4	29.79	0	0.00	29.75	4	6,819	0.06%
2021/06/10	1	29.35	0	0.00	29.40	1	6,918	0.01%
2021/06/09	0	0.00	1	29.25	29.35	-1	6,951	-0.01%
2021/06/08	2	29.50	0	0.00	29.15	2	6,975	0.03%
2021/06/03	0	0.00	1	30.20	30.15	-1	7,030	-0.01%
2021/06/02	1	30.00	0	0.00	30.20	1	7,036	0.01%
2021/06/01	2	29.78	0	0.00	29.95	2	7,048	0.03%
2021/05/31	10	29.20	0	0.00	29.45	10	7,120	0.14%
2021/05/28	5	28.90	0	0.00	28.90	5	7,173	0.07%
2021/05/27	0	0.00	3	29.25	29.25	-3	7,192	-0.04%
2021/05/20	1	28.10	1	28.15	28.15	0	7,651	0.00%
2021/05/19	0	0.00	2	28.25	28.50	-2	7,659	-0.03%
2021/05/17	7	27.03	0	0.00	27.00	7	7,688	0.09%
2021/05/13	15	28.40	0	0.00	28.30	15	7,532	0.20%
2021/05/12	2	28.60	0	0.00	28.65	2	7,417	0.03%
2021/05/11	0	0.00	10	30.78	30.10	-10	7,151	-0.14%
2021/05/06	3	30.45	5	30.50	30.60	-2	7,185	-0.03%
2021/05/05	5	30.35	0	0.00	30.55	5	7,199	0.07%
2021/05/04	0	0.00	1	30.50	30.35	-1	7,239	-0.01%
2021/04/29	0	0.00	3	31.40	31.45	-3	7,163	-0.04%
2021/04/28	0	0.00	2	31.35	31.40	-2	7,180	-0.03%
2021/04/22	0	0.00	5	31.05	31.25	-5	7,521	-0.07%
2021/04/21	4	31.36	0	0.00	31.35	4	7,460	0.05%
2021/04/20	3	31.45	2	31.45	31.55	1	7,485	0.01%
2021/04/19	9	30.97	46	31.15	31.25	-37	7,449	-0.50%
2021/04/09	5	30.85	0	0.00	30.90	5	7,706	0.06%
2021/04/08	5	31.05	0	0.00	31.00	5	7,763	0.06%
2021/04/06	3	30.85	0	0.00	30.85	3	7,797	0.04%
2021/03/31	0	0.00	5	31.30	31.45	-5	7,876	-0.06%
2021/03/30	5	31.00	10	31.00	31.00	-5	7,810	-0.06%
2021/03/25	1	30.55	2	30.50	30.60	-1	8,025	-0.01%
2021/03/24	5	30.60	3	30.50	30.70	2	8,075	0.02%
2021/03/23	5	30.65	0	0.00	30.55	5	8,033	0.06%
2021/03/22	3	30.80	0	0.00	30.75	3	8,075	0.04%
2021/03/19	0	0.00	1	31.20	31.20	-1	8,107	-0.01%
2021/03/18	0	0.00	4	30.90	30.80	-4	8,015	-0.05%
2021/03/15	1	30.60	2	30.65	30.70	-1	8,046	-0.01%
2021/03/12	10	30.85	0	0.00	30.80	10	8,125	0.12%
2021/03/11	0	0.00	6	30.81	30.85	-6	8,197	-0.07%
2021/03/10	0	0.00	1	30.85	30.75	-1	8,288	-0.01%
2021/03/05	7	30.71	1	30.55	30.60	6	8,433	0.07%
2021/03/04	0	0.00	2	30.75	30.40	-2	8,620	-0.02%
2021/03/03	0	0.00	2	30.80	31.00	-2	8,552	-0.02%
2021/03/02	3	30.67	0	0.00	30.50	3	8,487	0.04%
2021/02/26	1	30.15	0	0.00	30.15	1	8,495	0.01%
2021/02/25	2	30.93	0	0.00	31.00	2	8,286	0.02%
2021/02/24	2	30.95	0	0.00	30.65	2	8,213	0.02%
2021/02/18	0	0.00	4	29.93	29.85	-4	8,177	-0.05%
2021/02/04	5	28.90	0	0.00	29.20	5	8,069	0.06%
2021/02/02	2	28.70	0	0.00	29.15	2	8,300	0.02%
2021/02/01	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/01/28	1	29.00	0	0.00	29.05	1	8,163	0.01%
2021/01/27	13	29.25	0	0.00	29.25	13	8,114	0.16%
2021/01/26	1	29.05	0	0.00	29.20	1	8,064	0.01%
2021/01/25	4	29.00	1	28.90	29.20	3	7,998	0.04%
2021/01/22	1	29.05	0	0.00	29.15	1	7,970	0.01%
2021/01/21	10	29.15	0	0.00	29.10	10	7,896	0.13%
2021/01/20	26	29.52	4	29.55	29.05	22	7,834	0.28%
2021/01/19	8	29.96	0	0.00	30.00	8	7,606	0.11%
2021/01/18	9	30.00	1	30.00	30.05	8	7,515	0.11%
2021/01/15	2	30.35	10	30.50	30.30	-8	7,417	-0.11%
2021/01/14	1	30.70	0	0.00	30.60	1	7,333	0.01%
2021/01/13	0	0.00	1	30.50	30.50	-1	7,286	-0.01%
2021/01/07	0	0.00	4	30.83	30.75	-4	6,847	-0.06%
2021/01/06	13	30.60	0	0.00	30.55	13	6,764	0.19%
2021/01/04	3	31.40	21	31.12	31.10	-18	6,574	-0.27%
2020/12/31	3	31.70	7	31.51	31.70	-4	6,471	-0.06%
2020/12/28	20	31.49	5	31.37	31.30	15	6,252	0.24%
2020/12/23	10	30.25	0	0.00	30.55	10	6,010	0.17%
2020/12/22	4	30.70	0	0.00	30.50	4	5,905	0.07%
2020/12/21	0	0.00	4	31.20	31.20	-4	5,914	-0.07%
2020/12/17	20	30.65	0	0.00	30.70	20	5,766	0.35%
2020/12/15	2	30.70	0	0.00	30.40	2	5,726	0.03%
2020/12/11	1	30.70	0	0.00	30.75	1	5,561	0.02%
2020/12/10	3	30.90	0	0.00	30.80	3	5,481	0.05%
2020/12/08	3	30.97	0	0.00	30.95	3	5,338	0.06%
2020/12/04	0	0.00	22	31.58	31.60	-22	5,173	-0.43%
2020/12/03	3	31.32	0	0.00	31.30	3	5,041	0.06%
2020/12/02	2	31.05	0	0.00	31.05	2	4,954	0.04%
2020/11/30	11	31.01	0	0.00	31.45	11	4,828	0.23%
2020/11/26	2	31.15	0	0.00	31.20	2	4,538	0.04%
2020/11/25	0.1	31.40	6	31.15	31.30	-6	4,576	-0.13%
2020/11/24	1	31.30	0	0.00	31.35	1	4,495	0.02%
2020/11/23	5	31.40	0	0.00	31.40	5	4,451	0.11%
2020/11/19	5	31.46	0	0.00	31.45	5	4,340	0.12%
2020/11/16	0	0.00	1	31.55	31.65	-1	4,265	-0.02%
2020/11/11	3	31.78	21	31.41	31.70	-18	4,260	-0.42%
2020/11/10	6	31.70	14	32.00	31.60	-8	4,349	-0.18%
2020/11/03	2	30.30	0	0.00	30.30	2	4,264	0.05%
2020/11/02	5	30.25	0	0.00	30.25	5	4,339	0.12%
2020/10/30	1	30.10	0	0.00	30.25	1	4,412	0.02%
2020/10/28	1	30.50	0	0.00	30.50	1	4,456	0.02%
2020/10/23	20	30.60	5	30.50	30.50	15	4,647	0.32%
2020/10/21	2	30.60	0	0.00	30.55	2	4,761	0.04%
2020/10/20	8	30.54	0	0.00	30.55	8	4,761	0.17%
2020/10/19	10	30.75	0	0.00	30.70	10	4,760	0.21%
2020/10/16	3	30.80	5	30.80	30.65	-2	4,774	-0.04%
2020/10/14	0	0.00	20	31.35	31.20	-20	4,758	-0.42%
2020/10/12	0	0.00	5	31.05	31.10	-5	4,868	-0.10%
2020/10/08	11	31.20	0	0.00	31.25	11	4,958	0.22%
2020/10/07	10	31.45	0	0.00	31.45	10	5,034	0.20%
2020/09/30	1	31.65	0	0.00	31.65	1	5,360	0.02%
2020/09/29	0	0.00	5	31.50	31.40	-5	5,471	-0.09%
2020/09/28	2	31.35	5	31.50	31.35	-3	5,586	-0.05%
2020/09/25	0	0.00	10	30.90	30.75	-10	5,650	-0.18%
2020/09/24	22	30.77	1	30.45	30.35	21	5,649	0.37%
2020/09/22	7	31.61	0	0.00	31.60	7	5,664	0.12%
2020/09/18	10	31.75	0	0.00	32.00	10	5,704	0.18%
2020/09/17	5	32.00	0	0.00	32.00	5	5,739	0.09%
2020/09/15	10	32.15	0	0.00	32.15	10	5,947	0.17%
2020/09/14	2	31.95	0	32.20	32.05	2	6,119	0.03%
2020/09/11	0	0.00	1	31.85	31.95	-1	6,242	-0.02%
2020/09/09	3	32.12	0	0.00	32.15	3	6,405	0.05%
2020/09/08	0	0.00	5	32.60	32.40	-5	6,434	-0.08%
2020/09/07	0	0.00	6	32.47	32.40	-6	6,545	-0.09%
2020/09/03	10	32.80	0	0.00	32.55	10	6,689	0.15%
2020/09/02	1	32.35	2	32.45	32.45	-1	6,747	-0.01%
2020/09/01	8	32.41	0	0.00	32.35	8	6,902	0.12%
2020/08/31	0	0.00	10	32.70	32.50	-10	6,974	-0.14%
2020/08/28	1	32.65	0	0.00	32.60	1	6,963	0.01%
2020/08/26	15	33.05	0	0.00	32.85	15	7,156	0.21%
2020/08/21	20	32.60	7	32.72	32.60	13	7,857	0.17%
2020/08/20	35	32.55	11	32.37	32.35	24	8,286	0.29%
2020/08/19	10	33.40	1	33.30	33.20	9	8,499	0.11%
2020/08/18	10	33.45	0	0.00	33.45	10	8,829	0.11%
2020/08/17	3	33.70	0	0.00	33.95	3	8,870	0.03%
2020/08/14	6	33.61	6	33.93	33.95	0	9,002	0.00%
2020/08/13	6	32.65	0	0.00	32.70	6	8,977	0.07%
2020/08/07	6	32.53	0	0.00	32.45	6	9,038	0.07%
2020/08/06	5	33.12	0	0.00	33.00	5	8,906	0.06%
2020/08/05	4	33.41	0	0.00	33.30	4	8,831	0.05%
2020/08/04	0	0.00	1	33.05	33.30	-1	8,797	-0.01%
2020/08/03	2	33.13	0	0.00	32.95	2	8,789	0.02%
2020/07/30	0	0.00	3	33.40	33.35	-3	8,663	-0.03%
2020/07/29	3	33.70	0	0.00	33.55	3	8,611	0.03%
2020/07/28	0	0.00	3	33.58	33.80	-3	8,578	-0.03%
2020/07/27	0	0.00	5	34.16	34.05	-5	8,606	-0.06%
2020/07/24	6	34.60	0	0.00	34.60	6	8,637	0.07%
2020/07/20	9	34.71	0	0.00	34.90	9	8,684	0.10%
2020/07/17	10	35.00	0	0.00	35.00	10	8,719	0.11%
2020/07/16	2	34.95	0	0.00	34.80	2	8,743	0.02%
2020/07/14	2	34.85	22	34.89	34.70	-20	8,641	-0.23%
2020/07/13	4	35.09	0	0.00	35.20	4	8,580	0.05%
2020/07/10	1	35.50	0	0.00	35.40	1	8,536	0.01%
2020/07/09	1	36.10	25	36.04	36.05	-24	8,495	-0.28%
2020/07/08	1	36.40	1	36.25	36.55	0	8,401	0.00%
2020/07/07	1	37.20	12	37.00	37.15	-11	8,331	-0.13%
2020/07/06	0	0.00	1	37.25	37.15	-1	8,400	-0.01%
2020/07/03	2	37.05	22	37.00	37.05	-20	8,455	-0.24%
2020/07/02	13	36.88	0	0.00	36.75	13	8,519	0.15%
2020/07/01	0	0.00	1	36.70	36.50	-1	8,500	-0.01%
2020/06/30	4	36.54	0	0.00	36.50	4	8,447	0.05%
2020/06/29	1	36.45	0	0.00	36.50	1	8,476	0.01%
2020/06/24	3	36.85	0	0.00	36.85	3	8,512	0.04%
2020/06/23	0	0.00	1	36.70	36.55	-1	8,468	-0.01%
2020/06/22	5	36.34	1	36.20	36.15	4	8,436	0.05%
2020/06/19	23	36.69	0	0.00	36.50	23	8,394	0.27%
2020/06/18	4	37.04	3	36.83	36.80	1	8,374	0.01%
2020/06/17	2	37.10	0	0.00	37.20	2	8,354	0.02%
2020/06/15	0	0.00	2	37.25	37.05	-2	8,556	-0.02%
2020/06/12	11	37.44	2	37.50	37.50	9	8,674	0.10%
2020/06/11	4	38.18	4	38.15	38.00	0	8,813	0.00%
2020/06/10	0	0.00	5	38.70	38.50	-5	8,780	-0.06%
2020/06/08	4	38.63	1	38.70	38.75	3	9,199	0.03%
2020/06/05	5	38.50	1	38.60	38.65	4	9,102	0.04%
2020/06/04	0	0.00	2	38.30	38.40	-2	9,142	-0.02%
2020/06/03	0	0.00	6	38.32	38.40	-6	9,192	-0.07%
2020/06/01	6	38.40	1	38.50	38.30	5	9,129	0.05%
2020/05/29	2	37.70	10	37.93	37.70	-8	9,010	-0.09%
2020/05/28	14	39.15	1	39.70	38.45	13	8,816	0.15%
2020/05/27	6	39.08	5	39.36	39.30	1	8,620	0.01%
2020/05/26	7	38.06	5	38.08	38.25	2	8,258	0.02%
2020/05/25	7	37.09	2	37.25	37.30	5	8,000	0.06%
2020/05/22	1	35.55	0	0.00	35.45	1	7,693	0.01%
2020/05/21	6	35.77	0	0.00	36.10	6	7,691	0.08%
2020/05/20	1	35.05	0	0.00	35.10	1	7,521	0.01%
2020/05/19	1	34.55	6	34.68	34.55	-5	7,388	-0.07%
2020/05/12	10	33.55	0	0.00	33.40	10	7,238	0.14%
2020/04/30	0	0.00	2	34.40	34.10	-2	7,241	-0.03%
2020/04/29	2	34.05	1	33.70	34.00	1	7,203	0.01%
2020/04/27	0	0.00	5	32.20	32.25	-5	7,344	-0.07%
2020/04/24	0	0.00	1	31.50	31.50	-1	7,326	-0.01%
2020/04/22	1	31.60	10	31.15	31.60	-9	7,357	-0.12%
2020/04/21	0	0.00	30	31.55	31.50	-30	7,353	-0.41%
2020/04/17	2	32.45	0	0.00	32.25	2	7,385	0.03%
2020/04/16	0	0.00	1	32.25	32.15	-1	7,387	-0.01%
2020/04/15	1	32.35	0	0.00	32.45	1	7,373	0.01%
2020/04/14	0	0.00	1	31.75	31.85	-1	7,344	-0.01%
2020/04/13	1	31.15	0	0.00	31.05	1	7,312	0.01%
2020/04/10	1	31.55	4	31.55	31.65	-3	7,340	-0.04%
2020/04/09	4	31.65	1	31.65	31.65	3	7,379	0.04%
2020/04/08	9	29.69	5	29.98	30.00	4	7,202	0.06%
2020/04/07	1	28.60	0	0.00	28.85	1	7,087	0.01%
2020/04/06	1	28.40	0	0.00	28.40	1	7,010	0.01%
2020/04/01	5	28.60	0	0.00	28.35	5	7,012	0.07%
2020/03/25	10	29.70	1	29.80	29.55	9	7,874	0.11%
2020/03/24	0	0.00	4	28.94	28.90	-4	7,785	-0.05%
2020/03/20	3	27.67	10	27.70	27.55	-7	7,571	-0.09%
2020/03/19	1	26.15	0	0.00	27.05	1	7,399	0.01%
2020/03/18	0	28.00	0	0.00	27.80	0	7,203	0.00%
2020/03/17	1	28.50	1	28.70	28.40	0	7,053	0.00%
2020/03/16	1	29.85	0	0.00	29.60	1	6,780	0.01%
2020/03/13	12	28.99	1	29.90	29.70	11	6,662	0.17%
2020/03/12	1	31.40	0	0.00	31.10	1	6,318	0.02%
2020/03/11	1	32.70	0	0.00	32.40	1	6,086	0.02%
2020/03/10	5	32.40	0	0.00	32.65	5	5,987	0.08%
2020/03/09	10	33.10	21	33.15	33.00	-11	5,850	-0.19%
2020/03/06	10	34.00	3	33.80	33.70	7	5,719	0.12%
2020/03/03	1	33.70	0	0.00	33.65	1	5,480	0.02%
2020/02/27	1	34.55	0	0.00	34.50	1	5,370	0.02%
2020/02/26	6	34.63	440	34.64	34.55	-434	5,273	-8.23%	大賣/鉅額交易
2020/02/20	1	35.85	0	0.00	35.55	1	5,059	0.02%
2020/02/17	1	35.80	4	35.80	35.60	-3	5,032	-0.06%
2020/02/14	2	35.90	0	0.00	35.90	2	5,101	0.04%
2020/02/13	2	36.00	0	0.00	36.00	2	5,108	0.04%
2020/02/07	2	36.23	0	0.00	36.15	2	5,051	0.04%
2020/02/05	0	0.00	3	36.15	36.05	-3	5,043	-0.06%
2020/02/04	2	35.65	0	0.00	36.20	2	5,041	0.04%
2020/02/03	2	35.33	3	35.05	35.55	-1	5,036	-0.02%
2020/01/30	1	36.60	0	0.00	36.05	1	4,953	0.02%
2020/01/20	10	39.05	1	39.05	38.95	9	4,730	0.19%
2020/01/17	13	38.85	2	38.80	39.00	11	4,737	0.23%
2020/01/16	10	38.80	5	38.75	38.80	5	4,719	0.11%
2020/01/15	0	0.00	3	38.75	38.55	-3	4,738	-0.06%
2020/01/13	1	38.85	1	38.90	38.80	0	4,708	0.00%
2020/01/10	3	38.25	2	38.50	38.25	1	4,654	0.02%
2020/01/09	0	0.00	5	38.15	38.15	-5	4,598	-0.11%
2020/01/08	0	0.00	1	37.60	37.50	-1	4,609	-0.02%
2020/01/06	3	38.00	0	0.00	37.90	3	4,573	0.07%
2020/01/03	2	38.78	54	38.99	38.85	-52	4,539	-1.15%
2020/01/02	1	38.25	0	0.00	38.25	1	4,493	0.02%
2019/12/27	0	0.00	5	38.48	38.60	-5	4,795	-0.10%
2019/12/26	4	38.59	1	38.35	38.45	3	4,798	0.06%
2019/12/25	1	38.80	0	0.00	38.80	1	4,861	0.02%
2019/12/24	9	39.53	3	40.12	39.20	6	4,788	0.13%
2019/12/23	13	38.41	20	38.67	39.70	-7	4,536	-0.15%
2019/12/20	10	38.00	48	36.65	38.15	-38	4,277	-0.89%
2019/12/16	5	36.20	0	0.00	36.20	5	4,148	0.12%
2019/12/13	5	36.20	0	0.00	36.10	5	4,156	0.12%
2019/12/12	0	0.00	1	36.35	36.30	-1	4,172	-0.02%
2019/12/11	1	35.70	1	35.90	35.90	0	4,161	0.00%
2019/12/10	1	35.55	0	0.00	35.65	1	4,270	0.02%
2019/12/09	10	35.80	0	0.00	35.70	10	4,603	0.22%
2019/12/06	2	35.85	0	0.00	35.85	2	4,796	0.04%
2019/12/05	0	0.00	1	35.95	35.85	-1	4,924	-0.02%
2019/12/03	0	0.00	1	35.75	35.75	-1	5,091	-0.02%
2019/11/28	0	0.00	1	36.20	36.20	-1	5,161	-0.02%
2019/11/25	0	0.00	6	36.39	36.35	-6	5,389	-0.11%
2019/11/22	0	0.00	20	36.30	36.45	-20	5,478	-0.37%
2019/11/21	0	0.00	1	35.90	36.40	-1	5,538	-0.02%
2019/11/20	0	0.00	1	36.20	36.20	-1	5,676	-0.02%
2019/11/18	1	35.60	0	0.00	36.05	1	5,999	0.02%
2019/11/14	2	35.40	0	0.00	35.30	2	6,216	0.03%
2019/11/13	1	35.90	0	0.00	35.20	1	6,446	0.02%
2019/11/12	2	36.10	0	0.00	36.40	2	6,715	0.03%
2019/11/08	10	36.40	1	36.40	36.50	9	6,906	0.13%
2019/11/01	11	36.01	0	0.00	36.00	11	7,134	0.15%
2019/10/29	0	0.00	12	35.70	35.85	-12	7,215	-0.17%
2019/10/25	12	35.80	3	35.87	35.85	9	7,287	0.12%
2019/10/24	2	35.60	0	0.00	35.65	2	7,336	0.03%
2019/10/22	3	35.68	0	0.00	35.70	3	7,517	0.04%
2019/10/18	2	35.38	1	35.10	35.00	1	7,716	0.01%
2019/10/17	61	35.50	1	35.55	35.45	60	7,715	0.78%
2019/10/16	20	35.38	1	35.20	35.65	19	7,727	0.25%
2019/10/15	0	0.00	1	35.15	35.25	-1	7,743	-0.01%
2019/10/14	1	35.35	0	0.00	35.05	1	7,774	0.01%
2019/10/09	1	34.45	1	34.75	34.70	0	7,766	0.00%
2019/10/07	12	35.26	0	0.00	35.05	12	7,855	0.15%
2019/10/04	477	36.16	0	0.00	35.55	477	7,834	6.09%	大買/鉅額交易
2019/10/03	24	34.07	1	34.15	34.15	23	7,590	0.30%
2019/10/02	2	34.70	0	0.00	34.40	2	7,546	0.03%
2019/10/01	28	35.26	12	34.76	35.00	16	7,485	0.21%
2019/09/27	10	35.40	0	0.00	35.30	10	7,363	0.14%
2019/09/26	2	35.40	0	0.00	35.35	2	7,460	0.03%
2019/09/25	5	35.37	0	0.00	35.45	5	7,696	0.06%
2019/09/23	6	36.75	0	0.00	36.40	6	7,764	0.08%
2019/09/17	5	36.90	1	36.65	36.85	4	7,752	0.05%
2019/09/12	1	36.80	0	0.00	36.60	1	7,895	0.01%
2019/09/11	5	36.14	1	36.25	36.30	4	7,899	0.05%
2019/09/10	0	0.00	11	37.04	36.90	-11	7,699	-0.14%
2019/09/09	0	0.00	1	38.30	37.90	-1	7,622	-0.01%
2019/09/06	0	0.00	1	38.05	38.35	-1	7,669	-0.01%
2019/09/05	0	0.00	1	38.05	38.15	-1	7,760	-0.01%
2019/09/04	1	37.95	0	0.00	37.90	1	7,908	0.01%
2019/09/03	0	0.00	1	37.80	37.80	-1	7,987	-0.01%
2019/08/30	4	37.93	0	0.00	37.90	4	8,344	0.05%
2019/08/28	15	37.40	0	0.00	37.45	15	8,481	0.18%
2019/08/23	5	36.75	0	0.00	37.25	5	9,013	0.06%
2019/08/22	2	37.18	0.2	37.35	37.00	1.8	9,038	0.02%
2019/08/20	5	38.10	0	0.00	38.30	5	9,196	0.05%
2019/08/16	10	38.65	0	0.00	38.40	10	9,282	0.11%
2019/08/15	9	38.41	0	0.00	38.00	9	9,293	0.10%
2019/08/13	0	0.00	30	40.01	40.10	-30	9,178	-0.33%
2019/08/08	3	41.52	0	0.00	41.35	3	9,302	0.03%
2019/08/07	1	40.80	0	0.00	41.10	1	9,683	0.01%
2019/08/06	0	41.25	0	0.00	40.80	0	9,911	0.00%
2019/08/02	3	40.72	0	0.00	41.00	3	10,138	0.03%
2019/07/30	1	41.75	0	0.00	41.75	1	10,202	0.01%
2019/07/29	1	42.10	1	41.50	41.65	0	10,205	0.00%
2019/07/25	4	41.40	0	0.00	41.85	4	10,062	0.04%
2019/07/24	14	42.54	0	0.00	42.15	14	9,995	0.14%
2019/07/23	5	43.70	0	0.00	43.45	5	9,924	0.05%
2019/07/22	2	43.20	0	0.00	43.15	2	9,817	0.02%
2019/07/12	0	0.00	5	43.65	43.70	-5	10,270	-0.05%
2019/07/11	1	44.00	0	0.00	44.00	1	10,293	0.01%
2019/07/03	11	44.42	1	44.30	44.15	10	10,472	0.10%
2019/07/02	7	43.71	0	0.00	43.65	7	10,439	0.07%
2019/07/01	17	44.84	0	0.00	44.75	17	10,168	0.17%
2019/06/28	0	0.00	3	45.90	45.70	-3	10,042	-0.03%
2019/06/27	5	46.10	2	46.20	46.20	3	10,077	0.03%
2019/06/26	5	46.05	0	0.00	45.95	5	10,104	0.05%
2019/06/25	1	45.95	0	0.00	46.25	1	10,148	0.01%
2019/06/24	5	46.22	0	0.00	46.25	5	10,138	0.05%
2019/06/21	3	45.87	0	0.00	46.00	3	10,142	0.03%
2019/06/20	8	45.92	5	45.80	45.80	3	10,080	0.03%
2019/06/18	10	45.45	11	46.00	46.00	-1	10,240	-0.01%
2019/06/17	6	45.58	5	45.35	45.40	1	10,337	0.01%
2019/06/13	5	45.30	5	45.80	46.05	0	10,226	0.00%
2019/06/12	0	0.00	15	45.72	45.25	-15	10,239	-0.15%
2019/06/11	0	0.00	550	46.29	46.60	-550	10,093	-5.45%	大賣/鉅額交易
2019/06/10	0	0.00	1	46.70	46.95	-1	9,991	-0.01%
2019/06/06	0	0.00	50	46.50	46.65	-50	9,936	-0.50%
2019/06/03	0	0.00	93	45.00	45.35	-93	9,809	-0.95%
2019/05/31	0	0.00	1	43.10	43.50	-1	9,778	-0.01%
2019/05/30	5	42.80	2	42.98	43.10	3	9,951	0.03%
2019/05/29	1	41.50	0	0.00	42.00	1	9,912	0.01%
2019/05/28	7	42.11	0	0.00	41.00	7	10,025	0.07%
2019/05/22	0	0.00	1	42.65	42.70	-1	9,671	-0.01%
2019/05/21	1	41.25	0	0.00	41.70	1	9,494	0.01%
2019/05/20	0	0.00	2	41.20	40.55	-2	9,346	-0.02%
2019/05/17	80	40.15	0.4	40.25	40.15	79.6	9,186	0.87%
2019/05/16	11	40.71	1	40.45	40.45	10	9,115	0.11%
2019/05/15	1	41.20	5	40.75	41.25	-4	9,035	-0.04%
2019/05/14	19	39.09	10	39.00	39.20	9	8,733	0.10%
2019/05/13	0	0.00	200	39.10	38.95	-200	8,592	-2.33%	大賣/鉅額交易
2019/05/10	0	0.00	4	36.75	36.60	-4	8,370	-0.05%
2019/05/07	5	37.40	0	0.00	37.35	5	8,319	0.06%
2019/05/06	2	37.40	0	0.00	37.40	2	8,304	0.02%
2019/05/03	0	0.00	6	37.40	37.50	-6	8,291	-0.07%
2019/04/24	100	37.00	40	37.00	37.50	60	8,339	0.72%
2019/04/23	100	37.25	0	0.00	37.25	100	8,386	1.19%
2019/04/22	2	38.00	0	0.00	37.55	2	8,312	0.02%
2019/04/16	8	35.50	0	0.00	35.60	8	7,872	0.10%
2019/04/15	2	35.15	0	0.00	35.15	2	7,838	0.03%
2019/04/12	4	35.05	0	0.00	35.10	4	7,876	0.05%
2019/04/11	4	35.15	0	0.00	35.10	4	7,864	0.05%
2019/04/10	0	0.00	10	35.50	35.60	-10	7,800	-0.13%
2019/04/09	6	35.55	0	0.00	35.70	6	7,859	0.08%
2019/04/08	5	35.75	5	35.55	35.70	0	7,903	0.00%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	2	35.28	0	0.00	35.85	2	7,927	0.03%
2019/04/01	100	35.83	11	35.45	35.45	89	7,849	1.13%
2019/03/29	394	35.81	0	0.00	36.00	394	7,748	5.09%	大買/鉅額交易
2019/03/26	120	35.23	0	0.00	35.20	120	7,808	1.54%	大買/鉅額交易
2019/03/25	0	0.00	6	34.95	34.90	-6	7,861	-0.08%
2019/03/22	10	35.15	10	35.05	35.05	0	7,862	0.00%
2019/03/21	20	35.05	1	35.05	35.05	19	7,814	0.24%
2019/03/20	6	35.66	5	36.05	35.85	1	7,682	0.01%
2019/03/18	10	34.95	0	0.00	34.95	10	7,669	0.13%
2019/03/15	0	0.00	1	34.95	34.90	-1	7,686	-0.01%
2019/03/14	5	34.55	5	34.65	34.55	0	7,577	0.00%
2019/03/13	10	34.50	0	0.00	34.45	10	7,578	0.13%
2019/03/12	18	34.62	10	34.60	34.65	8	7,684	0.10%
2019/03/11	13	34.44	10	34.35	34.35	3	7,725	0.04%
2019/03/08	1	34.25	0	0.00	34.35	1	7,967	0.01%
2019/03/07	0	0.00	1	34.80	34.75	-1	8,439	-0.01%
2019/03/06	18	34.73	6	34.92	35.00	12	8,428	0.14%
2019/03/05	10	33.65	18	33.73	34.45	-8	8,237	-0.10%
2019/03/04	0	0.00	15	33.10	33.25	-15	8,038	-0.19%
2019/02/27	24	32.55	32	32.47	33.00	-8	8,031	-0.10%
2019/02/26	35	32.41	9	32.20	32.20	26	7,790	0.33%
2019/02/21	20	30.90	0	0.00	30.95	20	7,840	0.26%
2019/02/20	0	0.00	6	31.00	31.00	-6	8,001	-0.07%
2019/02/15	0	0.00	1	31.00	31.10	-1	8,357	-0.01%
2019/02/13	10	30.75	10	30.75	30.70	0	8,372	0.00%
2019/02/12	49	30.66	0	0.00	30.60	49	8,326	0.59%
2019/02/11	1	31.00	0	0.00	30.90	1	8,344	0.01%
2019/01/30	1	31.15	0	0.00	31.15	1	8,698	0.01%
2019/01/24	2	30.90	11	30.76	30.90	-9	8,783	-0.10%
2019/01/22	15	30.85	0	0.00	30.90	15	9,289	0.16%
2019/01/18	31	30.85	0	0.00	30.95	31	9,947	0.31%
2019/01/14	4	30.65	0	0.00	30.65	4	10,422	0.04%
2019/01/10	2	30.85	0	0.00	30.85	2	10,842	0.02%
2019/01/07	1	30.60	0	0.00	30.65	1	10,963	0.01%
2018/12/27	0	0.00	1	30.10	30.15	-1	11,526	-0.01%
2018/12/26	10	29.60	0	0.00	29.60	10	11,643	0.09%
2018/12/25	1	29.90	0	0.00	29.90	1	11,699	0.01%
2018/12/17	5	30.75	0	0.00	30.65	5	12,869	0.04%
2018/12/14	2	30.85	0	0.00	30.75	2	12,925	0.02%
2018/12/12	6	30.36	0	0.00	30.35	6	12,868	0.05%
2018/12/06	5	30.57	0	0.00	30.55	5	12,552	0.04%
2018/12/05	3	30.95	0	0.00	31.00	3	12,475	0.02%
2018/12/04	0	0.00	3	31.45	31.35	-3	12,369	-0.02%
2018/11/30	27	31.32	15	32.13	30.90	12	12,015	0.10%
2018/11/29	13	30.90	0	0.00	30.85	13	11,377	0.11%
2018/11/28	8	30.99	0	0.00	31.10	8	11,210	0.07%
2018/11/26	10	31.40	34	31.44	31.20	-24	10,979	-0.22%
2018/11/22	10	31.85	11	31.86	31.70	-1	10,775	-0.01%
2018/11/20	13	32.97	12	33.13	33.10	1	10,498	0.01%
2018/11/19	1	32.90	1	32.75	32.85	0	10,461	0.00%
2018/11/16	10	32.35	10	32.50	32.55	0	10,410	0.00%
2018/11/15	0	0.00	1	32.00	31.90	-1	10,355	-0.01%
2018/11/14	1	31.90	0	0.00	32.00	1	10,300	0.01%
2018/11/12	0	0.00	1	31.00	31.35	-1	10,092	-0.01%
2018/11/09	2	31.00	0	0.00	31.10	2	10,032	0.02%
2018/11/07	1	30.95	0	0.00	31.15	1	9,901	0.01%
2018/11/01	10	30.18	22	30.14	30.00	-12	9,521	-0.13%
2018/10/31	0	0.00	58	30.35	30.70	-58	9,368	-0.62%
2018/10/30	108	31.05	53	30.22	30.35	55	9,227	0.60%	大買/
2018/10/29	10	29.80	44	30.52	30.90	-34	8,839	-0.38%
2018/10/26	0	0.00	3	29.72	29.50	-3	8,379	-0.04%
2018/10/25	3	29.30	0	0.00	28.85	3	8,182	0.04%
2018/10/24	15	29.10	15	29.33	29.25	0	8,066	0.00%
2018/10/22	1	29.45	0	0.00	29.15	1	7,724	0.01%
2018/10/18	18	29.10	50	28.93	29.60	-32	7,530	-0.42%
2018/10/16	0	0.00	4	27.80	27.85	-4	7,181	-0.06%
2018/10/15	10	27.65	100	27.48	27.40	-90	7,120	-1.26%
2018/10/09	1	28.30	1	28.60	28.50	0	6,786	0.00%
2018/10/08	0	0.00	1	28.50	28.55	-1	6,735	-0.01%
2018/10/01	20	30.65	20	30.25	30.25	0	6,159	0.00%
2018/09/28	7	29.73	4	30.00	29.90	3	6,166	0.05%
2018/09/27	0	0.00	15	28.58	29.00	-15	6,027	-0.25%
2018/09/26	0	0.00	31	28.22	28.55	-31	5,961	-0.52%
2018/09/25	1	27.80	136	27.88	28.05	-135	5,714	-2.36%	大賣/鉅額交易
2018/09/21	0	0.00	20	26.85	26.95	-20	5,414	-0.37%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/18	0	0.00	15	26.00	26.10	-15	5,183	-0.29%
2018/09/12	0	0.00	10	25.75	25.75	-10	5,054	-0.20%
2018/09/10	0	0.00	1	25.50	25.50	-1	4,982	-0.02%
2018/09/07	0.2	25.55	10	25.55	25.55	-9.8	4,997	-0.20%
2018/08/23	0	0.00	11	25.85	26.10	-11	4,819	-0.23%
2018/08/14	0	0.00	1	25.20	25.25	-1	4,492	-0.02%
2018/08/13	0	0.00	1	25.05	25.10	-1	4,479	-0.02%
2018/08/10	1	25.00	3	25.15	25.25	-2	4,372	-0.05%
2018/08/08	0	0.00	1	25.00	25.05	-1	4,309	-0.02%
2018/08/07	10	24.65	0	0.00	24.60	10	4,316	0.23%
2018/08/01	10	24.50	0	0.00	24.60	10	4,348	0.23%
2018/07/31	10	24.60	0	0.00	24.85	10	4,281	0.23%
2018/07/25	1	25.00	0	0.00	25.05	1	4,044	0.02%
2018/07/19	0	0.00	35	25.10	25.05	-35	3,958	-0.88%
2018/07/18	0	0.00	1	25.15	25.10	-1	3,933	-0.03%
2018/07/17	0	0.00	1	25.00	25.15	-1	3,878	-0.03%
2018/07/16	0	0.00	5	24.75	24.80	-5	3,760	-0.13%
2018/07/12	0	0.00	75	24.40	24.35	-75	3,683	-2.04%
2018/07/11	0	0.00	1	24.40	24.30	-1	3,710	-0.03%
2018/07/04	0	0.00	45	24.01	24.05	-45	3,025	-1.49%
2018/07/02	0	0.00	1	23.95	23.85	-1	2,918	-0.03%
2018/06/12	10	23.55	0	0.00	23.55	10	2,732	0.37%
2018/06/07	0	0.00	6	23.75	23.85	-6	2,755	-0.22%
2018/05/24	0	0.00	1	23.85	23.95	-1	2,299	-0.04%
2018/05/15	0	0.00	1	23.50	23.40	-1	2,352	-0.04%
2018/05/14	20	22.90	1	22.95	23.35	19	2,391	0.79%
2018/05/10	2	22.35	0	0.00	22.30	2	2,311	0.09%
2018/04/16	1	22.80	0	0.00	22.80	1	2,334	0.04%
2018/04/13	0	0.00	20	22.85	22.85	-20	2,343	-0.85%
2018/03/31	1	22.60	0	0.00	22.40	1	2,405	0.04%
2018/03/26	0	0.00	10	22.50	22.60	-10	2,378	-0.42%
2018/03/23	1	22.45	0	0.00	22.45	1	2,363	0.04%
2018/03/09	2	22.55	0	0.00	22.45	2	2,366	0.08%
2018/02/23	5	22.65	4	22.65	22.75	1	2,439	0.04%
2018/02/21	3	22.50	0	0.00	22.65	3	2,568	0.12%
2018/02/09	21	21.45	0	0.00	21.85	21	2,588	0.81%
2018/02/07	5	22.60	0	0.00	22.35	5	2,598	0.19%
2018/02/06	0	0.00	10	22.75	22.35	-10	2,537	-0.39%
2018/01/19	12	23.93	0	0.00	23.85	12	2,480	0.48%
2018/01/17	10	23.96	10	24.00	24.00	0	2,446	0.00%
2018/01/15	1	23.70	10	23.80	23.80	-9	2,548	-0.35%
2018/01/12	1	23.70	0	0.00	23.75	1	2,540	0.04%
2018/01/11	2	23.70	0	0.00	23.70	2	2,519	0.08%
2018/01/08	20	23.60	0	0.00	23.60	20	2,558	0.78%
2018/01/03	10	23.73	0	0.00	23.70	10	2,689	0.37%