台灣高鐵 (2633)-致和券商分點個股進出

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
29.55
漲跌
▼0.45
漲幅
-1.50%
成交量
6,935張
產業
上市航運類股
905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－致和券商分點個股進出

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

致和券商分點個股進出
致和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
2024/03/19	1	29.80	0	0.00	29.80	1	3,187	0.03%
2024/03/18	0	0.00	16	30.10	30.25	-16	3,123	-0.51%
2024/03/15	1	29.85	1	29.90	30.35	0	3,112	0.00%
2024/03/14	0	0.00	1	30.10	30.10	-1	2,930	-0.03%
2024/03/11	1	30.05	1	29.95	29.90	0	2,816	0.00%
2024/03/06	1	29.80	1	29.70	29.70	0	2,766	0.00%
2024/03/04	0.1	29.80	0	0.00	29.80	0.1	2,859	0.00%
2024/03/01	0	0.00	2	29.85	29.90	-2	2,870	-0.07%
2024/02/29	2	29.85	1	29.85	30.20	1	2,824	0.04%
2024/02/27	0.2	29.45	0	0.00	29.50	0.2	2,689	0.01%
2024/02/26	0	0.00	5	29.40	29.50	-5	2,685	-0.19%
2024/02/23	10	29.45	0	0.00	29.40	10	2,687	0.37%
2024/02/21	1	29.50	1	29.50	29.45	0	2,677	0.00%
2024/02/20	6	29.35	1	29.35	29.35	5	2,686	0.19%
2024/02/19	2	29.55	2	29.45	29.50	0	2,694	0.00%
2024/02/15	4	29.46	600	29.37	29.35	-596	2,717	-21.94%	大賣/鉅額交易
2024/02/01	1	29.80	1	29.80	29.75	0	2,651	0.00%
2024/01/30	2	29.75	0	0.00	29.70	2	2,649	0.08%
2024/01/24	0	0.00	1	29.75	29.75	-1	2,697	-0.04%
2024/01/18	0.8	29.40	0	0.00	29.35	0.8	2,973	0.03%
2024/01/17	2	29.55	2	29.30	29.30	0	2,977	0.00%
2024/01/09	2	30.30	2	30.05	30.05	0	3,037	0.00%
2024/01/08	1	30.20	1	30.15	30.20	0	3,053	0.00%
2024/01/05	5	30.05	0	0.00	30.15	5	3,060	0.16%
2024/01/02	1	30.80	1	30.70	30.80	0	3,088	0.00%
2023/12/29	0	0.00	3	30.65	30.70	-3	3,097	-0.10%
2023/12/27	0	0.00	4	30.45	30.50	-4	3,075	-0.13%
2023/12/26	1	30.45	1	30.40	30.45	0	3,073	0.00%
2023/12/22	0	0.00	10	30.10	30.15	-10	3,060	-0.33%
2023/12/20	0	0.00	4	30.25	30.30	-4	3,053	-0.13%
2023/12/15	1	30.30	0	0.00	30.40	1	3,095	0.03%
2023/12/11	0	0.00	1	30.40	30.45	-1	3,327	-0.03%
2023/12/06	1	30.25	1	30.15	30.10	0	3,347	0.00%
2023/12/04	1	30.00	0	0.00	30.00	1	3,339	0.03%
2023/11/28	0	0.00	1	30.20	30.15	-1	3,297	-0.03%
2023/11/24	1	30.00	0	0.00	29.90	1	3,334	0.03%
2023/11/22	1	30.20	0	0.00	30.35	1	3,319	0.03%
2023/11/16	1	30.25	1	30.15	30.30	0	3,254	0.00%
2023/11/15	1	30.10	1	30.05	30.15	0	3,240	0.00%
2023/11/09	1	29.95	0	0.00	29.85	1	3,244	0.03%
2023/11/06	1	30.20	1	30.15	30.15	0	3,295	0.00%
2023/11/03	2	29.80	1	29.85	29.90	1	3,264	0.03%
2023/11/01	1	29.40	0	0.00	29.50	1	3,288	0.03%
2023/10/31	1	29.45	0	0.00	29.40	1	3,350	0.03%
2023/10/30	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/10/27	1	29.20	0	0.00	29.25	1	3,355	0.03%
2023/10/26	2	29.28	1	29.15	29.15	1	3,287	0.03%
2023/10/25	2	29.53	0	0.00	29.65	2	3,193	0.06%
2023/10/23	1	29.55	0	0.00	29.50	1	3,143	0.03%
2023/10/20	3	29.70	1	29.70	29.60	2	3,131	0.06%
2023/10/19	1	30.00	0	0.00	30.05	1	3,081	0.03%
2023/10/18	1	30.10	0	0.00	30.20	1	3,075	0.03%
2023/10/17	1	30.25	0	0.00	30.35	1	3,067	0.03%
2023/10/16	2	30.25	1	30.25	30.30	1	3,084	0.03%
2023/10/13	1	30.50	1	30.40	30.40	0	3,125	0.00%
2023/10/12	3	30.25	2	30.30	30.45	1	3,158	0.03%
2023/10/02	4	30.31	2	30.20	30.30	2	3,350	0.06%
2023/09/18	1	31.05	1	30.55	30.55	0	3,576	0.00%
2023/09/15	11	30.96	2.1	31.01	30.80	8.9	3,581	0.25%
2023/09/14	1	30.55	1	30.45	30.55	0	3,402	0.00%
2023/09/13	1	30.00	1.1	30.23	30.25	-0.1	3,336	0.00%
2023/09/11	1	29.90	3	29.77	29.80	-2	3,355	-0.06%
2023/09/06	0	0.00	2	29.70	29.55	-2	3,467	-0.06%
2023/09/05	9	29.60	1	29.70	29.75	8	3,470	0.23%
2023/09/04	2	29.75	0	0.00	29.80	2	3,419	0.06%
2023/08/31	1	29.85	0	0.00	29.75	1	3,461	0.03%
2023/08/29	1	29.65	0	0.00	29.80	1	3,453	0.03%
2023/08/25	1	29.95	3	30.02	29.85	-2	3,678	-0.05%
2023/08/21	1	29.50	0	0.00	29.40	1	3,887	0.03%
2023/08/18	1	29.45	1	29.50	29.35	0	3,930	0.00%
2023/08/16	0.2	29.30	1	29.15	29.15	-0.8	4,051	-0.02%
2023/08/14	2	29.35	0	0.00	29.25	2	4,345	0.05%
2023/08/11	1	29.90	1	29.85	29.80	0	4,642	0.00%
2023/08/10	2	29.73	1	29.70	29.70	1	4,863	0.02%
2023/08/08	0	0.00	4	29.99	29.95	-4	5,046	-0.08%
2023/08/07	1	29.90	0	0.00	29.90	1	5,030	0.02%
2023/08/04	1	29.90	2	30.00	29.80	-1	5,035	-0.02%
2023/08/02	1	30.00	0	0.00	29.95	1	4,979	0.02%
2023/07/28	1.1	30.22	0	0.00	30.15	1.1	4,931	0.02%
2023/07/26	0.5	30.40	3	30.25	30.15	-2.5	4,939	-0.05%
2023/07/18	1	30.10	0	0.00	30.25	1	4,982	0.02%
2023/07/13	2	30.45	0	0.00	30.25	2	4,957	0.04%
2023/07/12	2	30.95	0	0.00	30.80	2	4,956	0.04%
2023/07/11	2	30.95	0	0.00	31.20	2	4,949	0.04%
2023/07/10	3	31.10	0	0.00	31.20	3	5,036	0.06%
2023/06/28	1	32.00	0.2	32.10	32.15	0.8	4,837	0.02%
2023/06/21	0.2	32.65	0	0.00	32.60	0.2	4,828	0.00%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/08	5	32.60	0	0.00	32.70	5	4,955	0.10%
2023/06/06	0	0.00	5	33.00	33.00	-5	5,064	-0.10%
2023/06/05	1	32.80	0	0.00	32.80	1	5,112	0.02%
2023/05/31	1	32.70	0	0.00	32.55	1	5,290	0.02%
2023/05/18	0	0.00	0.7	32.94	32.70	-0.7	4,814	-0.01%
2023/05/17	10.5	32.99	14	33.11	33.30	-3.5	4,601	-0.08%
2023/05/16	0.2	32.50	2.5	32.34	32.25	-2.3	4,258	-0.05%
2023/05/15	1	31.10	0	0.00	31.80	1	4,032	0.02%
2023/05/09	0	0.00	1	31.15	31.15	-1	3,819	-0.03%
2023/05/08	1	31.20	2	31.20	31.25	-1	3,838	-0.03%
2023/04/19	0	0.00	0.2	30.60	30.75	-0.2	4,138	0.00%
2023/04/17	0.2	31.10	0.2	31.00	31.15	0	4,101	0.00%
2023/04/13	0	0.00	4.3	30.85	30.90	-4.3	4,011	-0.11%
2023/04/11	0.3	30.40	0	0.00	30.40	0.3	3,856	0.01%
2023/04/10	0	0.00	3	30.15	30.15	-3	3,798	-0.08%
2023/04/06	0	0.00	0.3	30.30	30.20	-0.3	3,799	-0.01%
2023/03/31	0	0.00	3	30.20	30.25	-3	3,790	-0.08%
2023/03/23	0	0.00	1	30.00	30.00	-1	4,014	-0.02%
2023/03/20	0	0.00	0.1	29.65	29.50	-0.1	4,093	0.00%
2023/03/17	0.1	29.60	0	0.00	29.40	0.1	4,116	0.00%
2023/03/15	5	29.50	0	0.00	29.50	5	4,017	0.12%
2023/03/13	0	0.00	5	29.80	29.95	-5	3,978	-0.13%
2023/03/09	0	0.00	0.2	30.35	30.35	-0.2	3,903	-0.01%
2023/03/08	0.2	30.40	2	30.35	30.50	-1.8	3,970	-0.05%
2023/03/07	0	0.00	6	30.25	30.35	-6	3,919	-0.15%
2023/03/06	3	29.95	0	0.00	30.05	3	3,871	0.08%
2023/02/23	0	0.00	0.1	29.35	29.25	-0.1	3,633	0.00%
2023/02/21	0	0.00	0.1	29.25	29.25	-0.1	3,602	0.00%
2023/02/20	0.2	29.30	0	0.00	29.30	0.2	3,659	0.01%
2023/02/03	500	29.27	0.1	29.30	29.35	499.9	3,728	13.41%	大買/鉅額交易
2023/02/02	500	29.22	0	0.00	29.20	500	3,717	13.45%	大買/鉅額交易
2023/02/01	500	29.23	1	29.20	29.35	499	3,665	13.61%	大買/鉅額交易
2023/01/31	500	29.08	0	0.00	29.20	500	3,621	13.80%	大買/鉅額交易
2023/01/30	0.1	29.15	0	0.00	29.20	0.1	3,560	0.00%
2022/12/28	0	0.00	3	28.85	28.95	-3	3,455	-0.09%
2022/12/20	0	0.00	0.1	28.80	28.70	-0.1	3,599	0.00%
2022/12/19	5	29.45	0	0.00	29.05	5	3,608	0.14%
2022/12/15	0.1	29.00	0	0.00	29.15	0.1	3,477	0.00%
2022/12/05	0	0.00	3	28.80	28.65	-3	3,377	-0.09%
2022/11/25	3	28.40	0	0.00	28.55	3	3,126	0.10%
2022/11/15	0	0.00	1	28.55	28.60	-1	3,055	-0.03%
2022/11/14	1	28.45	0	0.00	28.60	1	3,029	0.03%
2022/10/31	0	0.00	1	27.90	28.10	-1	2,932	-0.03%
2022/10/26	1	27.65	0	0.00	27.80	1	2,983	0.03%
2022/10/04	0	0.00	1	28.45	28.55	-1	3,260	-0.03%
2022/09/28	0	0.00	5	27.90	28.00	-5	3,310	-0.15%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/20	5	28.80	0	0.00	28.95	5	3,301	0.15%
2022/08/18	0	0.00	1	28.80	29.05	-1	3,502	-0.03%
2022/07/28	1	29.10	0	0.00	29.15	1	3,950	0.03%
2022/07/18	0	0.00	0.2	29.45	29.45	-0.2	3,999	-0.01%
2022/07/14	0	0.00	5	29.35	29.30	-5	3,930	-0.13%
2022/07/07	0	0.00	10	28.00	28.10	-10	3,567	-0.28%
2022/07/01	1	27.95	0	0.00	27.55	1	3,549	0.03%
2022/06/29	0	0.00	1	28.15	28.45	-1	3,525	-0.03%
2022/06/23	1	27.40	0	0.00	27.50	1	3,434	0.03%
2022/05/31	1	27.70	100	28.03	27.70	-99	3,647	-2.71%
2022/05/24	0	0.00	1	27.90	27.75	-1	3,611	-0.03%
2022/05/20	0	0.00	120	27.51	27.85	-120	3,594	-3.34%	大賣/鉅額交易
2022/05/19	0	0.00	150	27.25	27.55	-150	3,589	-4.18%	大賣/鉅額交易
2022/05/13	2	26.50	0	0.00	26.75	2	3,681	0.05%
2022/05/12	1	26.65	0	0.00	26.30	1	3,646	0.03%
2022/05/11	1	27.00	0	0.00	26.95	1	3,534	0.03%
2022/05/09	1	27.40	0	0.00	27.25	1	3,507	0.03%
2022/05/06	1	27.65	0	0.00	27.70	1	3,499	0.03%
2022/05/03	0	0.00	1	28.00	27.85	-1	3,652	-0.03%
2022/04/27	1	27.95	0	28.10	28.00	1	3,740	0.03%
2022/04/25	1	28.10	0	0.00	28.20	1	3,857	0.03%
2022/04/21	0	0.00	1	28.45	28.45	-1	3,843	-0.03%
2022/04/07	1	28.45	0	0.00	28.45	1	3,739	0.03%
2022/03/28	0.5	28.75	0	0.00	28.75	0.5	3,699	0.01%
2022/03/24	7	29.00	0	0.00	29.00	7	3,703	0.19%
2022/03/16	0	0.00	2	28.40	28.45	-2	3,859	-0.05%
2022/03/11	1	28.40	0	0.00	28.40	1	3,919	0.03%
2022/03/08	1	28.10	0	0.00	28.05	1	4,013	0.02%
2022/03/07	1	28.60	0	0.00	28.50	1	3,964	0.03%
2022/03/03	2	29.28	0	0.00	29.35	2	4,174	0.05%
2022/02/17	0	0.00	2	29.40	29.50	-2	4,710	-0.04%
2022/02/15	0	0.00	1	29.00	29.00	-1	4,604	-0.02%
2022/01/24	2	28.25	0	0.00	28.45	2	4,593	0.04%
2022/01/21	1	28.60	0	0.00	28.55	1	4,594	0.02%
2022/01/17	2	29.10	0	0.00	29.10	2	4,323	0.05%
2022/01/13	0	0.00	24	29.30	29.45	-24	4,297	-0.56%
2021/12/27	1	29.45	0	0.00	29.45	1	4,559	0.02%
2021/12/22	0	0.00	18	29.30	29.35	-18	4,658	-0.39%
2021/12/13	5	29.60	0	0.00	29.50	5	4,694	0.11%
2021/12/10	2	29.75	0	0.00	29.75	2	4,656	0.04%
2021/12/07	1	29.50	0	0.00	29.65	1	4,572	0.02%
2021/12/02	0	0.00	1	29.90	29.90	-1	4,519	-0.02%
2021/11/30	1	29.60	10	29.60	29.65	-9	4,428	-0.20%
2021/11/26	0	0.00	2	30.65	30.05	-2	4,078	-0.05%
2021/11/25	0	0.00	3	30.30	30.60	-3	3,994	-0.08%
2021/11/24	5	29.70	0	0.00	29.95	5	3,739	0.13%
2021/11/23	0	0.00	3	29.75	29.60	-3	3,665	-0.08%
2021/11/18	0	0.00	1	29.30	29.35	-1	3,531	-0.03%
2021/11/17	4	29.25	0	0.00	29.20	4	3,482	0.11%
2021/11/09	3	29.30	0	0.00	29.35	3	3,603	0.08%
2021/11/04	1	28.95	0	0.00	29.00	1	3,519	0.03%
2021/10/28	0	0.00	2	29.10	29.05	-2	3,380	-0.06%
2021/10/22	0	0.00	5	29.30	29.30	-5	3,456	-0.14%
2021/10/18	0	0.00	2	29.55	29.30	-2	3,686	-0.05%
2021/10/14	1	29.00	0	0.00	28.85	1	3,685	0.03%
2021/10/06	1	29.00	5	28.90	28.85	-4	3,682	-0.11%
2021/09/14	5	29.95	0	0.00	29.90	5	3,537	0.14%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/17	0	0.00	1	29.20	29.10	-1	4,386	-0.02%
2021/08/10	0	0.00	0	30.05	29.95	0	4,522	0.00%
2021/08/04	1	30.30	0	0.00	30.35	1	5,269	0.02%
2021/07/26	4	30.58	0	0.00	30.55	4	5,761	0.07%
2021/07/23	0	0.00	3	30.50	30.90	-3	5,757	-0.05%
2021/07/19	0	0.00	2	30.05	30.15	-2	5,792	-0.03%
2021/07/07	0	0.00	2	30.00	29.90	-2	6,382	-0.03%
2021/07/06	3	29.95	1	30.10	29.95	2	6,432	0.03%
2021/07/02	0	0.00	1	29.75	29.80	-1	6,506	-0.02%
2021/06/30	3	29.90	0	0.00	29.90	3	6,573	0.05%
2021/06/23	0	0.00	1	30.00	30.00	-1	6,835	-0.01%
2021/06/17	2	29.35	0	0.00	29.40	2	6,589	0.03%
2021/06/07	0	0.00	3	29.45	29.20	-3	6,996	-0.04%
2021/06/03	3	30.05	0	0.00	30.15	3	7,030	0.04%
2021/06/02	1	29.95	2	29.95	30.20	-1	7,036	-0.01%
2021/06/01	2	29.90	0	0.00	29.95	2	7,048	0.03%
2021/05/24	0	0.00	5	28.10	28.10	-5	7,517	-0.07%
2021/05/17	1	27.15	0	0.00	27.00	1	7,688	0.01%
2021/05/14	2	28.80	0	0.00	28.85	2	7,554	0.03%
2021/05/13	1	27.50	1	28.50	28.30	0	7,532	0.00%
2021/05/12	14	29.11	4	28.76	28.65	10	7,417	0.13%
2021/05/11	1	30.05	0	0.00	30.10	1	7,151	0.01%
2021/05/10	5	31.20	0	0.00	31.25	5	7,034	0.07%
2021/05/03	1	30.90	0	0.00	30.75	1	7,182	0.01%
2021/04/29	3	31.38	0	0.00	31.45	3	7,163	0.04%
2021/04/28	3	31.30	0	0.00	31.40	3	7,180	0.04%
2021/04/27	0	0.00	40	31.25	31.35	-40	7,400	-0.54%
2021/04/26	1	31.10	2	31.10	31.35	-1	7,451	-0.01%
2021/04/22	0	0.00	16	31.28	31.25	-16	7,521	-0.21%
2021/04/21	0	0.00	2	31.40	31.35	-2	7,460	-0.03%
2021/04/20	14	31.48	2	31.50	31.55	12	7,485	0.16%
2021/04/19	7	31.01	3	31.20	31.25	4	7,449	0.05%
2021/04/15	1	30.65	0	30.70	30.60	1	7,513	0.01%
2021/04/13	0	0.00	14	30.75	30.70	-14	7,633	-0.18%
2021/04/08	1,003	30.98	0	0.00	31.00	1,003	7,763	12.92%	大買/鉅額交易
2021/04/01	1	31.45	10	31.10	31.10	-9	7,933	-0.11%
2021/03/31	30	31.35	5.1	31.31	31.45	24.9	7,876	0.32%
2021/03/30	10	31.00	0	0.00	31.00	10	7,810	0.13%
2021/03/29	0	0.00	12	30.75	30.85	-12	7,880	-0.15%
2021/03/23	1	30.60	3	30.75	30.55	-2	8,033	-0.02%
2021/03/22	0	0.00	7	30.75	30.75	-7	8,075	-0.09%
2021/03/18	7	30.81	0	0.00	30.80	7	8,015	0.09%
2021/03/17	1	30.50	4	30.54	30.50	-3	7,980	-0.04%
2021/03/11	0	0.00	3	30.77	30.85	-3	8,197	-0.04%
2021/03/09	7	30.71	4	30.80	30.75	3	8,363	0.04%
2021/03/08	4	30.70	0	0.00	30.55	4	8,385	0.05%
2021/03/05	1,965	30.51	1	30.60	30.60	1,964	8,433	23.29%	大買/鉅額交易
2021/03/02	0	0.00	4	30.75	30.50	-4	8,487	-0.05%
2021/02/25	6	30.99	0	0.00	31.00	6	8,286	0.07%
2021/02/24	3	30.85	1	30.80	30.65	2	8,213	0.02%
2021/02/23	0	0.00	3	30.55	30.70	-3	8,214	-0.04%
2021/02/18	3	29.95	0	0.00	29.85	3	8,177	0.04%
2021/02/17	4	29.70	1	29.55	29.80	3	8,166	0.04%
2021/02/04	0	0.00	30	29.00	29.20	-30	8,069	-0.37%
2021/01/29	10	29.05	201	29.05	28.90	-191	8,297	-2.30%	大賣/鉅額交易
2021/01/28	3	29.05	1	29.05	29.05	2	8,163	0.02%
2021/01/26	0.5	29.20	0	0.00	29.20	0.5	8,064	0.01%
2021/01/25	2	29.05	9	29.10	29.20	-7	7,998	-0.09%
2021/01/22	2	29.15	0	0.00	29.15	2	7,970	0.03%
2021/01/21	3	29.25	3	29.30	29.10	0	7,896	0.00%
2021/01/20	9	29.41	0	0.00	29.05	9	7,834	0.11%
2021/01/18	13	30.03	0	0.00	30.05	13	7,515	0.17%
2021/01/14	0.6	30.65	0	0.00	30.60	0.6	7,333	0.01%
2021/01/13	4	30.48	10	30.50	30.50	-6	7,286	-0.08%
2021/01/11	5.5	30.70	0	0.00	30.70	5.5	7,046	0.08%
2020/12/31	1	31.45	0	0.00	31.70	1	6,471	0.02%
2020/12/23	4	30.30	0	0.00	30.55	4	6,010	0.07%
2020/12/21	0	0.00	3	31.25	31.20	-3	5,914	-0.05%
2020/12/17	3	30.70	0	0.00	30.70	3	5,766	0.05%
2020/12/15	1	30.50	0	0.00	30.40	1	5,726	0.02%
2020/12/14	3	30.80	1	30.85	30.80	2	5,622	0.04%
2020/12/10	0.5	31.00	0	0.00	30.80	0.5	5,481	0.01%
2020/12/09	0	0.00	954	30.87	30.85	-954	5,395	-17.68%	大賣/鉅額交易
2020/12/04	2	31.70	4.1	31.65	31.60	-2.1	5,173	-0.04%
2020/12/03	8	31.31	3.6	31.37	31.30	4.4	5,041	0.09%
2020/12/02	2	31.15	0	0.00	31.05	2	4,954	0.04%
2020/12/01	3	31.20	0	0.00	31.10	3	4,894	0.06%
2020/11/30	0.5	31.20	0	0.00	31.45	0.5	4,828	0.01%
2020/11/27	0	0.00	1	31.15	31.25	-1	4,585	-0.02%
2020/11/26	1	31.20	0	0.00	31.20	1	4,538	0.02%
2020/11/24	0	0.00	2	31.35	31.35	-2	4,495	-0.04%
2020/11/20	0	0.00	10	31.25	31.40	-10	4,370	-0.23%
2020/11/16	1	31.60	2	31.60	31.65	-1	4,265	-0.02%
2020/11/11	0	0.00	2	31.73	31.70	-2	4,260	-0.05%
2020/11/10	3	31.52	0	0.00	31.60	3	4,349	0.07%
2020/11/09	2	30.75	0	0.00	30.80	2	4,129	0.05%
2020/10/26	0.1	31.00	0	0.00	30.90	0.1	4,566	0.00%
2020/10/22	2	30.50	0	0.00	30.60	2	4,706	0.04%
2020/10/21	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/20	2	30.55	0	0.00	30.55	2	4,761	0.04%
2020/10/13	1	30.80	0	0.00	30.85	1	4,789	0.02%
2020/10/12	3	31.10	0	0.00	31.10	3	4,868	0.06%
2020/10/08	0	0.00	1	31.15	31.25	-1	4,958	-0.02%
2020/10/05	0	0.00	12	31.60	31.55	-12	5,241	-0.23%
2020/09/30	2	31.70	2	31.70	31.65	0	5,360	0.00%
2020/09/29	11	31.49	0	0.00	31.40	11	5,471	0.20%
2020/09/24	2	31.00	0	0.00	30.35	2	5,649	0.04%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/22	1	31.70	0	0.00	31.60	1	5,664	0.02%
2020/09/18	1	31.75	2	31.75	32.00	-1	5,704	-0.02%
2020/09/17	1	32.00	0	0.00	32.00	1	5,739	0.02%
2020/09/16	12	32.20	1	32.10	32.15	11	5,808	0.19%
2020/09/15	0	0.00	2	32.20	32.15	-2	5,947	-0.03%
2020/09/11	2	31.93	0	0.00	31.95	2	6,242	0.03%
2020/09/10	2	32.20	0	0.00	32.20	2	6,352	0.03%
2020/09/09	3	31.87	408	31.82	32.15	-405	6,405	-6.32%	大賣/鉅額交易
2020/09/08	1	32.40	0	0.00	32.40	1	6,434	0.02%
2020/09/04	1	32.25	0	0.00	32.35	1	6,672	0.01%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/28	1	32.55	0	0.00	32.60	1	6,963	0.01%
2020/08/27	1	32.55	0	0.00	32.60	1	7,065	0.01%
2020/08/26	3	33.00	0	0.00	32.85	3	7,156	0.04%
2020/08/25	0	0.00	1	33.20	33.00	-1	7,334	-0.01%
2020/08/21	3	32.55	0	0.00	32.60	3	7,857	0.04%
2020/08/20	8	32.32	0	0.00	32.35	8	8,286	0.10%
2020/08/18	8	33.45	0	0.00	33.45	8	8,829	0.09%
2020/08/17	19	34.13	0	0.00	33.95	19	8,870	0.21%
2020/08/14	1	33.80	0	0.00	33.95	1	9,002	0.01%
2020/08/13	2	32.65	0	0.00	32.70	2	8,977	0.02%
2020/08/12	2	32.25	0	0.00	32.25	2	9,114	0.02%
2020/08/11	1	32.20	0	0.00	32.20	1	9,109	0.01%
2020/08/10	0	0.00	3	32.25	32.60	-3	9,056	-0.03%
2020/08/07	3	32.53	0	0.00	32.45	3	9,038	0.03%
2020/08/06	3	33.20	0	0.00	33.00	3	8,906	0.03%
2020/08/05	1	33.35	2	33.65	33.30	-1	8,831	-0.01%
2020/08/04	3	33.30	0	0.00	33.30	3	8,797	0.03%
2020/08/03	2	33.08	10	32.95	32.95	-8	8,789	-0.09%
2020/07/31	11	33.71	0	0.00	33.30	11	8,736	0.13%
2020/07/30	1	33.30	0	0.00	33.35	1	8,663	0.01%
2020/07/27	1	34.05	5	34.10	34.05	-4	8,606	-0.05%
2020/07/24	1	34.65	0	0.00	34.60	1	8,637	0.01%
2020/07/17	2	34.95	0.8	35.35	35.00	1.2	8,719	0.01%
2020/07/16	1	35.05	0	0.00	34.80	1	8,743	0.01%
2020/07/15	5	35.20	0	0.00	35.25	5	8,686	0.06%
2020/07/13	4	35.15	0	0.00	35.20	4	8,580	0.05%
2020/07/10	3	35.62	0	0.00	35.40	3	8,536	0.04%
2020/07/09	1	36.10	2	36.65	36.05	-1	8,495	-0.01%
2020/07/06	0	0.00	1	37.15	37.15	-1	8,400	-0.01%
2020/07/01	1	36.75	1	36.50	36.50	0	8,500	0.00%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/29	2	36.43	0	0.00	36.50	2	8,476	0.02%
2020/06/24	5	36.87	0	0.00	36.85	5	8,512	0.06%
2020/06/22	1	36.20	0	0.00	36.15	1	8,436	0.01%
2020/06/17	4	37.16	0	0.00	37.20	4	8,354	0.05%
2020/06/15	3	37.15	0	0.00	37.05	3	8,556	0.04%
2020/06/12	8	37.43	0	0.00	37.50	8	8,674	0.09%
2020/06/11	1	37.95	0	0.00	38.00	1	8,813	0.01%
2020/06/04	0	0.00	1	38.65	38.40	-1	9,142	-0.01%
2020/06/03	3	38.20	0	0.00	38.40	3	9,192	0.03%
2020/06/02	1	38.05	0	0.00	38.15	1	9,169	0.01%
2020/06/01	2	38.33	0	0.00	38.30	2	9,129	0.02%
2020/05/29	3	38.05	0	0.00	37.70	3	9,010	0.03%
2020/05/28	6	38.97	2	39.23	38.45	4	8,816	0.05%
2020/05/27	1	39.25	2	39.25	39.30	-1	8,620	-0.01%
2020/05/26	3	38.02	8	38.07	38.25	-5	8,258	-0.06%
2020/05/25	2	36.48	1	37.00	37.30	1	8,000	0.01%
2020/05/22	0	0.00	3	35.75	35.45	-3	7,693	-0.04%
2020/05/21	0	0.00	1	35.60	36.10	-1	7,691	-0.01%
2020/05/20	1	35.05	1	35.00	35.10	0	7,521	0.00%
2020/05/15	0	0.00	10	33.55	33.50	-10	7,222	-0.14%
2020/05/11	3	33.95	0	0.00	33.85	3	7,256	0.04%
2020/05/08	2	33.55	18	33.54	33.50	-16	7,211	-0.22%
2020/05/04	0	0.00	2	33.40	33.45	-2	7,260	-0.03%
2020/04/29	3	33.65	10	33.75	34.00	-7	7,203	-0.10%
2020/04/21	0	0.00	1	31.80	31.50	-1	7,353	-0.01%
2020/04/17	10	32.60	1	32.65	32.25	9	7,385	0.12%
2020/04/16	2	32.05	0	0.00	32.15	2	7,387	0.03%
2020/04/09	10	31.10	2	31.35	31.65	8	7,379	0.11%
2020/04/08	1	30.00	0	0.00	30.00	1	7,202	0.01%
2020/04/06	1	28.50	0	0.00	28.40	1	7,010	0.01%
2020/04/01	1	28.50	0	0.00	28.35	1	7,012	0.01%
2020/03/31	1	28.80	0	0.00	28.75	1	7,040	0.01%
2020/03/30	9	28.85	0	0.00	28.70	9	7,059	0.13%
2020/03/25	1	29.45	0	0.00	29.55	1	7,874	0.01%
2020/03/24	1	28.95	0	0.00	28.90	1	7,785	0.01%
2020/03/23	0	0.00	1	27.95	27.80	-1	7,672	-0.01%
2020/03/20	1	27.55	2	27.80	27.55	-1	7,571	-0.01%
2020/03/18	1	28.30	0	0.00	27.80	1	7,203	0.01%
2020/03/17	0	0.00	2	28.80	28.40	-2	7,053	-0.03%
2020/03/13	1	29.10	16	29.15	29.70	-15	6,662	-0.23%
2020/03/12	1	31.30	10	31.15	31.10	-9	6,318	-0.14%
2020/03/09	2	33.10	0	0.00	33.00	2	5,850	0.03%
2020/03/06	2	33.83	0	0.00	33.70	2	5,719	0.03%
2020/03/05	10	34.20	0	0.00	34.35	10	5,609	0.18%
2020/03/03	4	33.76	0	0.00	33.65	4	5,480	0.07%
2020/02/27	2	34.40	87	34.45	34.50	-85	5,370	-1.58%
2020/02/25	1	34.70	0	0.00	35.00	1	5,194	0.02%
2020/02/24	3	35.00	0	0.00	35.10	3	5,187	0.06%
2020/02/21	2	35.38	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.53	0	0.00	35.55	2	5,059	0.04%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/10	1	35.90	0	0.00	35.80	1	5,115	0.02%
2020/02/07	1	36.15	0	0.00	36.15	1	5,051	0.02%
2020/01/31	1	36.20	0	0.00	36.15	1	4,993	0.02%
2020/01/30	7	36.11	1	36.05	36.05	6	4,953	0.12%
2020/01/20	1	39.00	0	0.00	38.95	1	4,730	0.02%
2020/01/17	0	0.00	3	38.90	39.00	-3	4,737	-0.06%
2020/01/16	0	0.00	52	38.80	38.80	-52	4,719	-1.10%
2020/01/15	0	0.00	90	38.67	38.55	-90	4,738	-1.90%
2020/01/14	0	0.00	15	38.85	38.80	-15	4,733	-0.32%
2020/01/13	0	0.00	1	39.05	38.80	-1	4,708	-0.02%
2020/01/10	1	38.55	2	38.43	38.25	-1	4,654	-0.02%
2020/01/07	2	38.00	105	37.90	37.90	-103	4,575	-2.25%	大賣/鉅額交易
2020/01/06	2	37.90	0	0.00	37.90	2	4,573	0.04%
2020/01/02	1	38.30	0	0.00	38.25	1	4,493	0.02%
2019/12/31	1	38.40	0	0.00	38.40	1	4,541	0.02%
2019/12/27	0	0.00	1	38.50	38.60	-1	4,795	-0.02%
2019/12/26	2	38.45	0	0.00	38.45	2	4,798	0.04%
2019/12/25	1	39.60	6	39.32	38.80	-5	4,861	-0.10%
2019/12/24	1	39.65	2	39.85	39.20	-1	4,788	-0.02%
2019/12/23	3	39.07	9	39.35	39.70	-6	4,536	-0.13%
2019/12/20	0	0.00	6	37.78	38.15	-6	4,277	-0.14%
2019/12/19	0	0.00	1	36.20	36.30	-1	4,074	-0.02%
2019/12/17	1	36.30	0	0.00	36.35	1	4,115	0.02%
2019/12/16	0	0.00	1	36.20	36.20	-1	4,148	-0.02%
2019/12/13	1	36.30	0	0.00	36.10	1	4,156	0.02%
2019/12/05	0	0.00	100	35.90	35.85	-100	4,924	-2.03%
2019/12/02	0	0.00	2	36.05	36.10	-2	5,136	-0.04%
2019/11/25	0	0.00	4	36.38	36.35	-4	5,389	-0.07%
2019/11/22	2	36.30	1	36.40	36.45	1	5,478	0.02%
2019/11/21	0	0.00	38	36.17	36.40	-38	5,538	-0.69%
2019/11/20	1	36.15	0	0.00	36.20	1	5,676	0.02%
2019/11/18	0	0.00	2	35.90	36.05	-2	5,999	-0.03%
2019/11/15	1	35.85	0	0.00	35.70	1	6,093	0.02%
2019/11/14	2	35.35	0	0.00	35.30	2	6,216	0.03%
2019/11/13	3	35.42	0	0.00	35.20	3	6,446	0.05%
2019/11/11	0	0.00	5	36.40	36.30	-5	6,819	-0.07%
2019/11/06	0	0.00	2	36.35	36.30	-2	6,964	-0.03%
2019/10/31	0	0.00	1	36.00	36.05	-1	7,206	-0.01%
2019/10/30	5	35.95	0	0.00	35.95	5	7,225	0.07%
2019/10/28	0	0.00	1	36.05	35.85	-1	7,216	-0.01%
2019/10/25	7	35.89	0	0.00	35.85	7	7,287	0.10%
2019/10/24	0	0.00	1	35.45	35.65	-1	7,336	-0.01%
2019/10/23	7	35.41	0	0.00	35.25	7	7,447	0.09%
2019/10/22	3	35.70	2	35.85	35.70	1	7,517	0.01%
2019/10/18	5	35.30	0	0.00	35.00	5	7,716	0.06%
2019/10/17	2	35.40	0	0.00	35.45	2	7,715	0.03%
2019/10/15	1	35.25	0	0.00	35.25	1	7,743	0.01%
2019/10/07	0	0.00	1	34.85	35.05	-1	7,855	-0.01%
2019/10/04	3	36.08	7	35.94	35.55	-4	7,834	-0.05%
2019/10/02	0	0.00	15	34.50	34.40	-15	7,546	-0.20%
2019/10/01	5	34.72	0	0.00	35.00	5	7,485	0.07%
2019/09/25	2	35.28	0	0.00	35.45	2	7,696	0.03%
2019/09/24	0	0.00	24	36.22	36.05	-24	7,775	-0.31%
2019/09/17	10	36.85	0	0.00	36.85	10	7,752	0.13%
2019/09/12	1	36.90	0	0.00	36.60	1	7,895	0.01%
2019/09/11	4	35.75	21	36.06	36.30	-17	7,899	-0.22%
2019/09/10	2	36.95	5	37.00	36.90	-3	7,699	-0.04%
2019/09/09	8	37.92	0	0.00	37.90	8	7,622	0.10%
2019/09/06	10	38.15	0	0.00	38.35	10	7,669	0.13%
2019/09/02	5	38.10	0	0.00	37.95	5	8,115	0.06%
2019/08/30	0	0.00	1	38.05	37.90	-1	8,344	-0.01%
2019/08/29	6	37.31	2	37.45	37.85	4	8,426	0.05%
2019/08/28	20	37.15	1	37.40	37.45	19	8,481	0.22%
2019/08/27	0	0.00	1	36.70	36.95	-1	8,774	-0.01%
2019/08/26	2	36.88	5	36.89	36.75	-3	8,853	-0.03%
2019/08/23	5	36.92	0	0.00	37.25	5	9,013	0.06%
2019/08/22	1	37.00	1	37.55	37.00	0	9,038	0.00%
2019/08/21	2	37.90	0	0.00	37.65	2	9,293	0.02%
2019/08/20	5	38.15	1	38.20	38.30	4	9,196	0.04%
2019/08/19	1	38.05	2	38.15	38.30	-1	9,228	-0.01%
2019/08/16	5	38.62	1	38.80	38.40	4	9,282	0.04%
2019/08/15	2	38.00	0	0.00	38.00	2	9,293	0.02%
2019/08/14	1	40.00	0	0.00	40.10	1	9,113	0.01%
2019/08/13	3	39.90	1	40.10	40.10	2	9,178	0.02%
2019/08/05	1	41.35	0	0.00	41.25	1	10,153	0.01%
2019/08/02	0	0.00	17	40.96	41.00	-17	10,138	-0.17%
2019/07/30	5	41.75	0	0.00	41.75	5	10,202	0.05%
2019/07/29	2	41.70	0	0.00	41.65	2	10,205	0.02%
2019/07/26	2	41.48	0	0.00	41.45	2	10,132	0.02%
2019/07/25	1	41.50	0	0.00	41.85	1	10,062	0.01%
2019/07/24	0	0.00	1	42.30	42.15	-1	9,995	-0.01%
2019/07/23	1	43.30	0	0.00	43.45	1	9,924	0.01%
2019/07/22	0	0.00	5	43.23	43.15	-5	9,817	-0.05%
2019/07/12	0	0.00	4	43.65	43.70	-4	10,270	-0.04%
2019/07/11	0	0.00	3.6	44.12	44.00	-3.6	10,293	-0.03%
2019/07/04	1	44.20	0	0.00	44.20	1	10,453	0.01%
2019/07/03	1	44.00	339	44.24	44.15	-338	10,472	-3.23%	大賣/鉅額交易
2019/07/02	1	43.80	5	43.55	43.65	-4	10,439	-0.04%
2019/07/01	1	44.95	1	45.25	44.75	0	10,168	0.00%
2019/06/26	1	46.05	0	0.00	45.95	1	10,104	0.01%
2019/06/24	0	0.00	1	46.20	46.25	-1	10,138	-0.01%
2019/06/21	4	45.84	1	45.90	46.00	3	10,142	0.03%
2019/06/20	12	45.85	11	45.85	45.80	1	10,080	0.01%
2019/06/19	5	45.95	5	46.20	46.35	0	10,084	0.00%
2019/06/18	31	45.59	31	45.82	46.00	0	10,240	0.00%
2019/06/17	42	46.03	41	45.40	45.40	1	10,337	0.01%
2019/06/14	32	46.32	31	45.87	45.85	1	10,304	0.01%
2019/06/13	21	45.97	22	46.04	46.05	-1	10,226	-0.01%
2019/06/12	18	45.87	19	45.75	45.25	-1	10,239	-0.01%
2019/06/11	6	46.44	6	46.62	46.60	0	10,093	0.00%
2019/06/10	6	46.73	6	46.65	46.95	0	9,991	0.00%
2019/06/06	22	46.47	21	46.62	46.65	1	9,936	0.01%
2019/06/05	11	45.27	63	45.52	46.15	-52	9,787	-0.53%
2019/06/04	3	44.87	2	44.85	44.85	1	9,755	0.01%
2019/06/03	5	44.90	4	45.01	45.35	1	9,809	0.01%
2019/05/31	0	0.00	51	43.25	43.50	-51	9,778	-0.52%
2019/05/30	1	42.80	2	43.00	43.10	-1	9,951	-0.01%
2019/05/29	1	41.70	3	41.87	42.00	-2	9,912	-0.02%
2019/05/28	4	41.40	0	0.00	41.00	4	10,025	0.04%
2019/05/27	1	43.30	51	43.10	43.05	-50	9,964	-0.50%
2019/05/24	4	42.95	17	42.99	42.95	-13	9,945	-0.13%
2019/05/23	4	42.61	65	42.90	42.70	-61	9,844	-0.62%
2019/05/22	1	42.85	2	42.73	42.70	-1	9,671	-0.01%
2019/05/21	0	0.00	1	41.45	41.70	-1	9,494	-0.01%
2019/05/17	1	40.40	0	0.00	40.15	1	9,186	0.01%
2019/05/16	0	0.00	1	41.35	40.45	-1	9,115	-0.01%
2019/05/14	3	39.00	2	39.00	39.20	1	8,733	0.01%
2019/05/13	1	39.10	0	0.00	38.95	1	8,592	0.01%
2019/05/09	1	36.55	5	36.55	36.55	-4	8,403	-0.05%
2019/05/06	0	0.00	2	37.60	37.40	-2	8,304	-0.02%
2019/04/23	0	0.00	1	37.20	37.25	-1	8,386	-0.01%
2019/04/19	0	0.00	7	37.07	37.00	-7	8,162	-0.09%
2019/04/17	5	35.50	0	0.00	35.60	5	7,948	0.06%
2019/04/12	6	35.00	0	0.00	35.10	6	7,876	0.08%
2019/04/08	0	0.00	1	35.70	35.70	-1	7,903	-0.01%
2019/04/02	5	35.20	0	0.00	35.85	5	7,927	0.06%
2019/04/01	1	35.40	0	0.00	35.45	1	7,849	0.01%
2019/03/26	9	35.20	2	35.25	35.20	7	7,808	0.09%
2019/03/21	4	34.96	0	0.00	35.05	4	7,814	0.05%
2019/03/20	1	36.05	2	35.60	35.85	-1	7,682	-0.01%
2019/03/18	0	0.00	5	34.90	34.95	-5	7,669	-0.07%
2019/03/15	7	35.11	6	34.54	34.90	1	7,686	0.01%
2019/03/14	2	34.70	0	0.00	34.55	2	7,577	0.03%
2019/03/12	3	34.68	0	0.00	34.65	3	7,684	0.04%
2019/03/08	1	34.25	0	0.00	34.35	1	7,967	0.01%
2019/03/06	7	34.66	13	35.09	35.00	-6	8,428	-0.07%
2019/03/05	0	0.00	1	34.45	34.45	-1	8,237	-0.01%
2019/03/04	1	33.10	5	33.13	33.25	-4	8,038	-0.05%
2019/02/27	0	0.00	4	32.71	33.00	-4	8,031	-0.05%
2019/02/26	2	31.75	0	0.00	32.20	2	7,790	0.03%
2019/02/25	1	31.00	0	0.00	31.00	1	7,650	0.01%
2019/02/14	5	30.75	1	31.05	31.05	4	8,407	0.05%
2019/02/12	1	30.60	1	30.70	30.60	0	8,326	0.00%
2019/02/11	0	0.00	1	31.00	30.90	-1	8,344	-0.01%
2019/01/30	4	31.16	0	0.00	31.15	4	8,698	0.05%
2019/01/28	0	0.00	2	30.90	30.95	-2	8,594	-0.02%
2019/01/25	5	30.80	0	0.00	30.85	5	8,675	0.06%
2019/01/22	1	30.80	0	0.00	30.90	1	9,289	0.01%
2019/01/17	1	30.75	0	0.00	30.85	1	10,072	0.01%
2019/01/15	0	0.00	2	31.20	31.05	-2	10,457	-0.02%
2019/01/10	0	0.00	1	30.80	30.85	-1	10,842	-0.01%
2019/01/04	2	30.10	0	0.00	30.40	2	11,084	0.02%
2019/01/03	5	30.00	0	0.00	30.20	5	11,275	0.04%
2019/01/02	1	30.30	0	0.00	30.20	1	11,309	0.01%
2018/12/28	0	0.00	2	30.30	30.55	-2	11,396	-0.02%
2018/12/27	2	30.10	0	0.00	30.15	2	11,526	0.02%
2018/12/26	5	29.70	0	0.00	29.60	5	11,643	0.04%
2018/12/25	2	30.15	0	0.00	29.90	2	11,699	0.02%
2018/12/24	0	0.00	23	30.55	30.55	-23	11,796	-0.19%
2018/12/21	1	30.55	0	0.00	30.70	1	12,358	0.01%
2018/12/14	1	30.80	0	0.00	30.75	1	12,925	0.01%
2018/12/12	1	30.50	2	30.50	30.35	-1	12,868	-0.01%
2018/12/10	3	30.27	0	0.00	30.15	3	12,583	0.02%
2018/12/07	1	30.60	0.8	30.55	30.55	0.2	12,512	0.00%
2018/12/06	3	30.68	0	0.00	30.55	3	12,552	0.02%
2018/12/05	3	30.88	0	0.00	31.00	3	12,475	0.02%
2018/12/04	1	31.40	0	0.00	31.35	1	12,369	0.01%
2018/12/03	2	31.45	0	0.00	31.45	2	12,293	0.02%
2018/11/29	1	30.85	2	31.08	30.85	-1	11,377	-0.01%
2018/11/28	1	30.95	0	0.00	31.10	1	11,210	0.01%
2018/11/27	1	30.85	0	0.00	30.85	1	11,055	0.01%
2018/11/26	1	31.00	0	0.00	31.20	1	10,979	0.01%
2018/11/23	0	0.00	6	31.71	31.85	-6	10,832	-0.06%
2018/11/22	6	31.93	1	31.80	31.70	5	10,775	0.05%
2018/11/21	2	32.95	1	32.95	32.60	1	10,602	0.01%
2018/11/20	3	33.20	3	33.00	33.10	0	10,498	0.00%
2018/11/19	1	33.10	1	32.80	32.85	0	10,461	0.00%
2018/11/16	15	32.42	1	32.40	32.55	14	10,410	0.13%
2018/11/15	3.1	32.00	0	0.00	31.90	3.1	10,355	0.03%
2018/11/14	1	32.00	5	31.84	32.00	-4	10,300	-0.04%
2018/11/13	3	31.37	0	0.00	31.30	3	10,161	0.03%
2018/11/12	0	0.00	2	31.60	31.35	-2	10,092	-0.02%
2018/11/08	1	30.75	0	0.00	30.95	1	10,009	0.01%
2018/11/07	6	31.43	3	31.67	31.15	3	9,901	0.03%
2018/11/06	2	30.45	0	0.00	30.30	2	9,557	0.02%
2018/11/05	1	30.60	0	0.00	30.55	1	9,609	0.01%
2018/11/01	4	30.04	2	30.10	30.00	2	9,521	0.02%
2018/10/30	5	30.40	3,501	30.26	30.35	-3,496	9,227	-37.89%	大賣/鉅額交易
2018/10/29	1	29.50	2,003	30.60	30.90	-2,002	8,839	-22.65%	大賣/鉅額交易
2018/10/26	1	29.75	3	29.90	29.50	-2	8,379	-0.02%
2018/10/25	5	29.65	6	29.37	28.85	-1	8,182	-0.01%
2018/10/24	1	28.60	0	0.00	29.25	1	8,066	0.01%
2018/10/23	2	29.20	1	30.15	29.05	1	8,025	0.01%
2018/10/22	0	0.00	10	29.50	29.15	-10	7,724	-0.13%
2018/10/19	2	29.60	0	0.00	29.05	2	7,663	0.03%
2018/10/18	0	0.00	13	29.01	29.60	-13	7,530	-0.17%
2018/10/16	5	27.95	2	28.00	27.85	3	7,181	0.04%
2018/10/15	13	27.72	1	27.50	27.40	12	7,120	0.17%
2018/10/11	0	0.00	2	27.05	27.05	-2	6,948	-0.03%
2018/10/08	0.2	28.60	0	0.00	28.55	0.2	6,735	0.00%
2018/10/05	7	28.40	5	28.25	28.35	2	6,666	0.03%
2018/10/04	0	0.00	1	29.00	28.95	-1	6,444	-0.02%
2018/10/03	4	29.99	5	29.90	29.80	-1	6,320	-0.02%
2018/10/02	3	29.50	6	29.54	29.50	-3	6,271	-0.05%
2018/10/01	2	30.25	4	30.13	30.25	-2	6,159	-0.03%
2018/09/28	3	29.85	0	0.00	29.90	3	6,166	0.05%
2018/09/27	1	28.80	0	0.00	29.00	1	6,027	0.02%
2018/09/26	0	0.00	2	27.98	28.55	-2	5,961	-0.03%
2018/09/25	0	0.00	1	28.00	28.05	-1	5,714	-0.02%
2018/09/21	0	0.00	9	26.88	26.95	-9	5,414	-0.17%
2018/09/20	0	0.00	4	26.48	26.50	-4	5,337	-0.07%
2018/09/19	0	0.00	6	26.20	26.15	-6	5,234	-0.11%
2018/09/18	2	26.05	9	26.12	26.10	-7	5,183	-0.14%
2018/09/17	1	25.75	0	0.00	25.80	1	5,084	0.02%
2018/08/28	2	25.90	0	0.00	26.00	2	4,641	0.04%
2018/08/24	0	0.00	1	26.15	26.15	-1	4,600	-0.02%
2018/08/23	0	0.00	1	26.10	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	3	25.90	26.00	-3	4,732	-0.06%
2018/08/21	2	25.35	8	25.38	25.50	-6	4,563	-0.13%
2018/08/20	0	0.00	1	25.20	25.20	-1	4,507	-0.02%
2018/08/15	0	0.00	1	25.20	25.20	-1	4,524	-0.02%
2018/08/14	0	0.00	2	25.30	25.25	-2	4,492	-0.04%
2018/08/13	0	0.00	6	25.29	25.10	-6	4,479	-0.13%
2018/08/08	0	0.00	2	25.00	25.05	-2	4,309	-0.05%
2018/08/03	1	24.70	0	0.00	24.70	1	4,394	0.02%
2018/08/01	2	24.60	0	0.00	24.60	2	4,348	0.05%
2018/07/27	1	25.05	0	0.00	25.00	1	4,077	0.02%
2018/07/25	12	25.00	0	0.00	25.05	12	4,044	0.30%
2018/07/23	2	25.05	0	0.00	25.10	2	4,031	0.05%
2018/07/18	0	0.00	3	25.13	25.10	-3	3,933	-0.08%
2018/07/17	10	24.95	8	25.08	25.15	2	3,878	0.05%
2018/07/16	4	24.74	1	24.75	24.80	3	3,760	0.08%
2018/07/13	2	24.38	0	0.00	24.50	2	3,724	0.05%
2018/07/12	1	24.20	0	0.00	24.35	1	3,683	0.03%
2018/07/10	1	24.45	0	0.00	24.45	1	3,628	0.03%
2018/07/09	0	0.00	1	24.35	24.35	-1	3,557	-0.03%
2018/07/06	0	0.00	2	24.35	24.30	-2	3,494	-0.06%
2018/07/04	0	0.00	4	24.00	24.05	-4	3,025	-0.13%
2018/06/26	1	23.45	0	0.00	23.40	1	2,832	0.04%
2018/06/25	0	0.00	820	23.42	23.55	-820	2,819	-29.08%	大賣/鉅額交易
2018/06/08	0	0.00	1	23.60	23.70	-1	2,750	-0.04%
2018/06/05	1	23.90	0	0.00	23.80	1	2,758	0.04%
2018/05/29	0	0.00	1	23.85	23.90	-1	2,348	-0.04%
2018/05/25	1	23.85	0	0.00	23.95	1	2,352	0.04%
2018/05/24	0	0.00	4	23.88	23.95	-4	2,299	-0.17%
2018/05/22	0	0.00	1	23.75	23.70	-1	2,266	-0.04%
2018/05/21	1	23.75	2	23.75	23.80	-1	2,281	-0.04%
2018/05/18	0	0.00	10	23.50	23.50	-10	2,279	-0.44%
2018/05/15	0	0.00	2	23.45	23.40	-2	2,352	-0.09%
2018/05/14	1	22.90	0	0.00	23.35	1	2,391	0.04%
2018/05/08	1	22.40	7	22.35	22.35	-6	2,305	-0.26%
2018/04/24	0	0.00	2	22.60	22.55	-2	2,338	-0.09%
2018/04/23	1	22.80	0	0.00	22.70	1	2,366	0.04%
2018/04/19	1	22.95	0	0.00	23.10	1	2,375	0.04%
2018/04/17	0	0.00	1	23.20	23.20	-1	2,387	-0.04%
2018/04/13	0	0.00	2	22.85	22.85	-2	2,343	-0.09%
2018/03/28	0	0.00	5	22.50	22.45	-5	2,376	-0.21%
2018/03/21	5	22.80	0	0.00	22.80	5	2,334	0.21%
2018/03/12	3	22.50	0	0.00	22.60	3	2,365	0.13%
2018/03/02	0	0.00	1	22.40	22.55	-1	2,467	-0.04%
2018/02/27	0	0.00	1	22.70	22.65	-1	2,447	-0.04%
2018/02/09	2	21.65	0	0.00	21.85	2	2,588	0.08%
2018/02/08	2	22.33	0	0.00	22.30	2	2,595	0.08%
2018/02/07	2	22.60	0	0.00	22.35	2	2,598	0.08%
2018/02/06	12	22.68	0	0.00	22.35	12	2,537	0.47%
2018/02/02	0	0.00	5	23.60	23.55	-5	2,438	-0.21%
2018/01/29	5	23.95	0	0.00	23.85	5	2,496	0.20%
2018/01/18	0	0.00	15	23.95	23.95	-15	2,466	-0.61%
2018/01/17	15	24.00	0	0.00	24.00	15	2,446	0.61%
2018/01/12	4	23.79	2	23.75	23.75	2	2,540	0.08%
2018/01/05	2	23.65	0	0.00	23.65	2	2,586	0.08%