建大 (2106)-玉山券商分點個股進出

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

建大

(2106)

可現股當沖

股價
33.80
漲跌
▲0.20
漲幅
+0.60%
成交量
582張
產業
上市橡膠類股
254人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

建大 (2106)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/22	2	33.65	0	0.00	33.60	2	793	0.25%
2024/04/19	1	33.50	0.6	33.25	33.70	0.4	790	0.05%
2024/04/18	2.2	34.07	1	34.25	34.10	1.2	772	0.16%
2024/04/17	1.4	33.54	42	33.50	33.85	-40.6	756	-5.36%
2024/04/16	1.1	32.98	9.6	32.85	32.90	-8.5	740	-1.15%
2024/04/15	2	33.95	5	33.85	34.05	-3	714	-0.42%
2024/04/12	2	33.50	6	33.44	33.50	-4	696	-0.57%
2024/04/11	0	0.00	10	33.10	33.30	-10	687	-1.45%
2024/04/10	2.6	33.13	1	33.00	33.25	1.6	681	0.23%
2024/04/09	7	32.33	13	32.27	32.85	-6	664	-0.90%
2024/04/03	0	0.00	2	32.05	32.05	-2	629	-0.32%
2024/04/02	0	32.05	0	0.00	32.05	0	633	0.00%
2024/03/29	0.3	32.12	1	32.20	32.10	-0.7	621	-0.11%
2024/03/28	10	32.20	3	32.25	32.15	7	611	1.14%
2024/03/27	0	0.00	1	31.75	31.70	-1	589	-0.17%
2024/03/26	0	0.00	3	31.28	31.10	-3	576	-0.52%
2024/03/18	0	0.00	1	31.10	31.00	-1	561	-0.18%
2024/03/15	0	0.00	1	30.90	30.75	-1	548	-0.18%
2024/03/14	1	30.75	0	0.00	30.85	1	547	0.18%
2024/03/13	0	30.30	0	30.35	30.50	0	540	0.00%
2024/03/11	0	0.00	0.1	30.05	30.10	-0.1	541	-0.02%
2024/03/08	0	29.80	0	0.00	29.95	0	548	0.01%
2024/03/07	0	30.00	0	0.00	29.90	0	556	0.01%
2024/03/04	0	0.00	0.2	30.05	29.95	-0.2	572	-0.04%
2024/02/29	0	0.00	0.2	30.03	30.25	-0.2	595	-0.04%
2024/02/27	2.1	29.78	0.5	29.90	29.80	1.6	598	0.26%
2024/02/22	0	30.15	0	0.00	30.25	0	633	0.01%
2024/02/20	0.1	30.43	0	0.00	30.20	0.1	669	0.02%
2024/02/19	0	0.00	0	30.55	30.50	0	684	0.00%
2024/02/15	0	0.00	1	30.00	29.95	-1	724	-0.14%
2024/02/05	0	0.00	2	30.10	30.20	-2	722	-0.28%
2024/02/01	0.2	30.07	0	0.00	30.10	0.2	714	0.03%
2024/01/31	0	0.00	2	29.85	29.85	-2	715	-0.28%
2024/01/30	1.1	29.88	0	0.00	29.70	1.1	712	0.15%
2024/01/23	6	29.43	0	0.00	29.40	6	699	0.86%
2024/01/19	0.1	29.45	0	0.00	29.60	0.1	682	0.01%
2024/01/18	1.9	29.40	0	0.00	29.30	1.9	673	0.28%
2024/01/17	2	29.40	2	29.40	29.45	0	666	0.00%
2024/01/15	2	30.30	0	0.00	30.25	2	629	0.32%
2024/01/12	1	30.25	0	0.00	30.35	1	626	0.16%
2024/01/11	0.1	30.25	0	0.00	30.30	0.1	626	0.01%
2024/01/10	5	30.68	0	0.00	30.60	5	655	0.76%
2024/01/08	7	31.02	0	0.00	31.00	7	657	1.06%
2024/01/03	0	0.00	1	31.20	31.30	-1	647	-0.15%
2024/01/02	0	31.00	0	0.00	31.05	0	636	0.00%
2023/12/28	1	30.80	0	0.00	31.05	1	627	0.16%
2023/12/27	2.1	30.80	0	0.00	31.10	2.1	618	0.33%
2023/12/26	0	30.85	0	0.00	30.85	0	614	0.00%
2023/12/18	0.1	30.80	0	0.00	30.85	0.1	575	0.02%
2023/12/13	1	30.85	0	0.00	30.70	1	552	0.18%
2023/12/12	0.3	31.09	0	0.00	30.90	0.3	550	0.06%
2023/12/11	1	30.90	0	0.00	30.90	1	546	0.18%
2023/12/08	2	31.25	1	31.50	31.20	1	552	0.18%
2023/12/06	0	0.00	1	31.40	31.70	-1	538	-0.19%
2023/12/05	0	31.10	0	0.00	31.25	0	528	0.00%
2023/12/04	4	31.25	0.1	31.60	31.10	3.9	523	0.75%
2023/12/01	0.1	32.00	1	31.70	31.60	-0.9	514	-0.18%
2023/11/30	3.4	31.70	0	0.00	31.70	3.4	507	0.67%
2023/11/29	1	31.85	0	0.00	32.00	1	496	0.20%
2023/11/28	0	0.00	10	32.15	32.05	-10	496	-2.01%
2023/11/23	1	31.65	0	0.00	31.75	1	477	0.21%
2023/11/22	0.1	31.65	0	0.00	31.85	0.1	472	0.03%
2023/11/21	1	32.35	1	32.40	31.90	0	464	0.00%
2023/11/20	1	31.50	5	31.47	31.90	-4	435	-0.92%
2023/11/17	0	0.00	1	31.10	31.35	-1	418	-0.24%
2023/11/16	0.6	31.01	0	0.00	30.95	0.6	407	0.14%
2023/11/15	3.9	30.73	5.1	30.23	31.20	-1.2	394	-0.30%
2023/11/14	0	0.00	0.1	29.70	29.75	-0.1	352	-0.03%
2023/11/13	0	0.00	51.3	29.60	29.60	-51.3	354	-14.49%
2023/11/10	1	29.60	1	29.35	29.40	0	355	0.00%
2023/11/09	1	29.50	0	0.00	29.50	1	356	0.28%
2023/11/07	0	0.00	0.5	29.30	29.30	-0.5	368	-0.14%
2023/11/06	1	29.35	1	29.45	29.45	0	372	0.00%
2023/10/20	0.1	29.15	0	0.00	29.15	0.1	422	0.02%
2023/10/18	51	29.05	0	0.00	29.65	51	439	11.62%
2023/10/17	1	29.20	0	0.00	29.20	1	410	0.24%
2023/10/12	1	29.45	0	0.00	29.55	1	429	0.23%
2023/10/04	1	29.30	0	0.00	29.25	1	482	0.21%
2023/10/02	0	29.50	0	0.00	29.55	0	492	0.00%
2023/09/25	0	0.00	10	29.70	29.70	-10	539	-1.85%
2023/09/20	0	0.00	0.1	30.50	30.40	-0.1	555	-0.01%
2023/09/19	1	30.45	0	0.00	30.45	1	562	0.18%
2023/09/14	0	0.00	0.1	30.45	30.30	-0.1	580	-0.02%
2023/09/01	0	0.00	0.2	30.15	30.10	-0.2	614	-0.03%
2023/08/31	0	0.00	0.1	29.90	30.15	-0.1	611	-0.01%
2023/08/30	0	0.00	33	29.76	29.90	-33	606	-5.44%
2023/08/25	1	29.50	0	0.00	29.30	1	608	0.16%
2023/08/24	0	0.00	5	29.70	29.40	-5	606	-0.82%
2023/08/23	0	0.00	49	29.60	29.75	-49	604	-8.10%
2023/08/14	30	29.19	1	29.15	29.20	29	625	4.64%
2023/08/04	5	29.35	0	0.00	29.30	5	665	0.75%
2023/07/31	3.3	29.61	0	0.00	29.35	3.3	656	0.51%
2023/07/26	0	29.30	0	0.00	29.20	0	662	0.00%
2023/07/25	0	0.00	1	29.25	29.30	-1	664	-0.15%
2023/07/24	23	29.01	0	0.00	29.05	23	662	3.47%
2023/07/21	35	29.39	0	0.00	29.40	35	654	5.35%
2023/07/18	1	29.76	0	0.00	29.80	1	629	0.16%
2023/07/17	0	30.00	0	0.00	30.05	0	632	0.01%
2023/07/13	2	31.35	3	31.35	31.25	-1	616	-0.16%
2023/07/06	0	31.45	0	0.00	31.35	0	605	0.00%
2023/07/05	0	0.00	10	31.30	31.35	-10	603	-1.66%
2023/06/28	5	32.24	0	0.00	32.25	5	581	0.86%
2023/06/20	0	0.00	4	31.85	31.75	-4	671	-0.60%
2023/06/19	10	31.90	3	31.85	31.80	7	670	1.04%
2023/06/16	5	31.90	8	31.96	31.90	-3	666	-0.45%
2023/06/14	0	0.00	5	31.50	31.45	-5	646	-0.77%
2023/06/05	0	0.00	2	31.20	31.20	-2	660	-0.30%
2023/06/01	3	30.78	0	0.00	30.70	3	660	0.45%
2023/05/31	0	0.00	5	30.85	30.80	-5	663	-0.75%
2023/05/30	0	0.00	6	30.79	30.80	-6	657	-0.91%
2023/05/29	0	0.00	10	30.81	30.75	-10	659	-1.52%
2023/05/26	1	30.50	0	0.00	30.65	1	662	0.15%
2023/05/23	4	31.10	0	0.00	31.10	4	657	0.61%
2023/05/22	0	0.00	1	31.20	31.20	-1	654	-0.15%
2023/05/12	3	30.45	200	30.43	30.25	-197	631	-31.18%	大賣/鉅額交易
2023/05/11	3	30.45	200	30.43	30.35	-197	623	-31.61%	大賣/鉅額交易
2023/05/02	0	0.00	0.3	31.35	31.40	-0.3	598	-0.05%
2023/04/27	0	31.35	0	0.00	31.30	0	603	0.00%
2023/04/25	0	0.00	30	30.97	31.15	-30	600	-5.00%
2023/04/17	0	0.00	10	31.76	31.85	-10	572	-1.75%
2023/04/14	0	0.00	15	31.75	31.70	-15	562	-2.67%
2023/04/12	1	31.70	0	0.00	31.70	1	549	0.18%
2023/04/06	1	31.50	0	0.00	31.20	1	525	0.19%
2023/03/31	1	31.55	0	0.00	31.40	1	517	0.19%
2023/03/30	5	31.25	0	0.00	31.25	5	511	0.98%
2023/03/29	0	0.00	0	31.20	31.45	0	511	0.00%
2023/03/28	1	31.25	0.2	31.21	31.25	0.8	518	0.16%
2023/03/27	16	31.81	0	0.00	31.50	16	514	3.11%
2023/03/24	22.2	32.20	4.2	31.57	31.85	18	503	3.57%
2023/03/22	3	30.70	0	0.00	30.80	3	416	0.72%
2023/03/20	0	0.00	3	30.30	30.35	-3	428	-0.70%
2023/03/13	0	0.00	15	30.82	31.15	-15	432	-3.47%
2023/03/10	15	30.98	0	0.00	30.95	15	438	3.42%
2023/03/09	1	31.35	0	0.00	31.10	1	441	0.23%
2023/03/06	10	31.35	0	0.00	31.40	10	438	2.28%
2023/03/03	0	0.00	4	30.95	31.10	-4	441	-0.91%
2023/03/02	1	31.05	0	0.00	31.10	1	444	0.22%
2023/02/20	3	31.65	0	0.00	31.60	3	439	0.68%
2023/02/16	0	0.00	2	31.78	31.85	-2	445	-0.45%
2023/02/15	0	0.00	1	31.40	31.40	-1	451	-0.22%
2023/02/08	2	31.40	0	0.00	31.20	2	458	0.44%
2023/01/30	0	0.00	0.4	30.60	30.80	-0.4	443	-0.10%
2023/01/17	2	30.45	0	0.00	30.55	2	441	0.45%
2023/01/09	0.5	30.90	0	0.00	30.80	0.5	480	0.10%
2022/12/27	1	30.35	0	0.00	30.35	1	535	0.19%
2022/12/20	1	29.95	0	0.00	29.95	1	613	0.16%
2022/12/15	1	30.60	0	0.00	30.50	1	683	0.15%
2022/12/13	2	30.33	0	0.00	30.35	2	765	0.26%
2022/12/07	0	0.00	3	30.75	30.75	-3	903	-0.33%
2022/12/02	2	31.90	1	32.00	31.85	1	899	0.11%
2022/11/30	0	0.00	1	31.40	31.30	-1	902	-0.11%
2022/11/29	0	0.00	0.1	31.30	31.30	-0.1	908	-0.01%
2022/11/25	0	0.00	3	31.40	31.30	-3	937	-0.32%
2022/11/23	2	30.80	65	30.79	30.90	-63	954	-6.60%
2022/11/17	0.1	30.65	0	0.00	30.70	0.1	1,000	0.01%
2022/11/16	4	30.71	0	0.00	30.55	4	1,011	0.40%
2022/11/15	3	30.95	0	0.00	31.00	3	1,013	0.30%
2022/11/11	0	0.00	445	30.41	30.25	-445	1,044	-42.59%	大賣/鉅額交易
2022/11/10	1	30.95	10	30.57	30.60	-9	1,052	-0.86%
2022/11/09	3	30.85	0	0.00	31.00	3	1,082	0.28%
2022/11/03	1	30.35	0	0.00	30.40	1	1,295	0.08%
2022/10/26	1	30.05	0	0.00	30.20	1	1,411	0.07%
2022/10/25	3	30.13	0	0.00	30.15	3	1,427	0.21%
2022/10/24	0	0.00	1	30.40	30.30	-1	1,460	-0.07%
2022/10/20	2	30.13	1	30.20	30.20	1	1,506	0.07%
2022/10/19	1	30.75	0	0.00	30.80	1	1,529	0.07%
2022/10/17	0	0.00	1	30.35	30.55	-1	1,590	-0.06%
2022/10/14	1	30.70	0	0.00	30.80	1	1,617	0.06%
2022/10/13	11	30.59	1	30.35	30.45	10	1,684	0.59%
2022/10/12	0	0.00	12	30.92	31.10	-12	1,717	-0.70%
2022/10/11	0	0.00	135	30.95	31.10	-135	1,782	-7.57%	大賣/鉅額交易
2022/10/07	1	32.05	0	0.00	31.80	1	1,909	0.05%
2022/10/06	2	32.18	0	0.00	32.35	2	1,944	0.10%
2022/10/05	0	0.00	1	32.35	32.25	-1	2,002	-0.05%
2022/10/03	1	31.70	0	0.00	31.75	1	2,079	0.05%
2022/09/28	2	31.93	40	31.63	31.70	-38	2,193	-1.73%
2022/09/27	0	0.00	181	32.52	32.70	-181	2,359	-7.67%	大賣/鉅額交易
2022/09/26	9	32.88	18	32.60	32.45	-9	2,399	-0.38%
2022/09/23	5	34.13	1	33.90	33.90	4	2,504	0.16%
2022/09/22	1	35.00	0	0.00	35.00	1	2,608	0.04%
2022/09/21	1	35.65	6	36.65	35.65	-5	2,658	-0.19%
2022/09/20	1	36.00	1	35.75	36.05	0	2,711	0.00%
2022/09/19	142	35.37	1	35.40	35.55	141	2,708	5.20%	大買/鉅額交易
2022/09/15	182	35.00	2	34.98	35.10	180	2,678	6.72%	大買/鉅額交易
2022/09/13	1	33.40	0	0.00	33.55	1	2,599	0.04%
2022/09/12	1	32.75	0	0.00	33.05	1	2,596	0.04%
2022/09/07	3	32.18	0	0.00	32.15	3	2,600	0.12%
2022/09/06	1	33.05	2	32.90	32.95	-1	2,595	-0.04%
2022/09/05	1	33.30	0	0.00	33.25	1	2,592	0.04%
2022/09/02	1	34.25	0	0.00	34.25	1	2,587	0.04%
2022/09/01	2	34.33	0	0.00	34.25	2	2,567	0.08%
2022/08/31	1	34.65	0	0.00	34.85	1	2,552	0.04%
2022/08/29	7	33.71	0	0.00	33.75	7	2,524	0.28%
2022/08/26	2	34.58	0	0.00	34.50	2	2,504	0.08%
2022/08/22	7	34.03	1.1	34.15	33.90	5.9	2,481	0.24%
2022/08/19	9	34.63	0	0.00	34.40	9	2,468	0.36%
2022/08/18	1	34.85	0.3	35.00	34.90	0.7	2,444	0.03%
2022/08/17	0	0.00	3	34.80	34.95	-3	2,428	-0.12%
2022/08/16	9	34.59	550.3	34.54	34.85	-541.3	2,406	-22.50%	大賣/鉅額交易
2022/08/15	50	34.58	43	34.75	35.00	7	2,372	0.30%
2022/08/12	57	35.15	54.5	35.51	35.15	2.5	2,317	0.11%
2022/08/11	10	36.40	10	36.23	35.95	0	2,258	0.00%
2022/08/10	2	38.00	1	37.95	38.15	1	2,187	0.05%
2022/08/09	0	0.00	3	38.13	38.15	-3	2,183	-0.14%
2022/08/08	1	37.60	0	0.00	37.95	1	2,187	0.05%
2022/08/05	2	37.65	0.1	37.60	37.60	1.9	2,188	0.09%
2022/08/04	6	36.97	2	37.30	37.35	4	2,192	0.18%
2022/08/03	6	38.13	52	37.85	38.00	-46	2,154	-2.14%
2022/08/02	2.2	38.24	1	38.40	38.60	1.2	2,135	0.05%
2022/08/01	2	38.25	4	38.43	38.50	-2	2,131	-0.09%
2022/07/29	3	37.80	6	37.76	38.50	-3	2,114	-0.14%
2022/07/28	1.1	37.75	0	0.00	37.75	1.1	2,078	0.05%
2022/07/27	3	37.75	1.2	37.95	37.80	1.8	2,063	0.09%
2022/07/26	5	37.47	6	37.43	37.40	-1	2,027	-0.05%
2022/07/25	9	36.40	7	37.24	37.10	2	1,999	0.10%
2022/07/22	2.1	36.05	6	36.03	36.10	-4	1,965	-0.20%
2022/07/21	4	36.48	5.1	36.47	36.65	-1.1	1,948	-0.06%
2022/07/20	4	36.80	4.1	37.10	36.60	-0.1	1,922	0.00%
2022/07/19	1	37.85	22	37.35	37.30	-21	1,869	-1.12%
2022/07/18	806.2	36.91	3	37.27	37.00	803.2	1,838	43.68%	大買/鉅額交易
2022/07/15	79.4	36.00	36	36.38	36.50	43.4	1,791	2.42%
2022/07/14	1	35.10	2	35.58	35.45	-1	1,698	-0.06%
2022/07/13	1.4	35.14	7	35.12	35.25	-5.7	1,669	-0.34%
2022/07/12	5.3	34.40	5	34.08	34.25	0.3	1,615	0.02%
2022/07/11	2	33.50	1	33.40	33.55	1	1,573	0.06%
2022/07/07	74	34.65	1	34.50	34.50	73	1,515	4.82%
2022/07/06	2	34.28	0	0.00	34.50	2	1,469	0.14%
2022/07/05	12	34.85	19	35.04	34.65	-7	1,439	-0.49%
2022/07/04	98	33.05	0.2	33.20	33.40	97.8	1,250	7.82%
2022/07/01	12	33.24	5.1	33.30	32.85	6.9	1,206	0.57%
2022/06/30	306.1	33.66	7	33.75	34.60	299.2	1,082	27.63%	大買/鉅額交易
2022/06/29	7	33.63	5	33.61	33.20	2	956	0.21%
2022/06/28	5	33.24	2	32.95	33.55	3	893	0.34%
2022/06/27	0	0.00	5	32.30	32.25	-5	809	-0.62%
2022/06/24	0	0.00	18.2	31.90	32.00	-18.2	797	-2.28%
2022/06/23	1	31.50	0	0.00	31.55	1	803	0.12%
2022/06/10	0	31.00	0	0.00	31.00	0	1,072	0.00%
2022/06/02	2	31.05	10	31.35	31.05	-8	1,118	-0.72%
2022/06/01	0	0.00	12	31.30	31.25	-12	1,137	-1.05%
2022/05/24	2	30.70	0	0.00	30.60	2	1,158	0.17%
2022/05/23	1	31.05	0	0.00	31.15	1	1,162	0.09%
2022/05/17	0	0.00	0	30.20	30.75	0	1,154	0.00%
2022/05/16	2	29.35	0	0.00	30.15	2	1,149	0.17%
2022/05/12	1	30.05	0.2	30.05	29.90	0.8	1,132	0.07%
2022/05/10	15	30.10	0	0.00	30.60	15	1,115	1.34%
2022/05/09	2	30.58	8	30.51	30.60	-6	1,112	-0.54%
2022/05/04	1	31.60	0	0.00	31.65	1	1,117	0.09%
2022/04/28	1	31.50	0	0.00	31.85	1	1,129	0.09%
2022/04/27	26	31.35	0	0.00	31.40	26	1,126	2.31%
2022/04/26	0	0.00	3	32.10	32.10	-3	1,125	-0.27%
2022/04/22	0	0.00	377	32.82	32.80	-377	1,115	-33.79%	大賣/鉅額交易
2022/04/20	3	33.03	1	32.85	32.95	2	1,085	0.18%
2022/04/19	0	0.00	2	32.35	32.35	-2	1,044	-0.19%
2022/04/15	1	31.90	0	0.00	31.95	1	1,028	0.10%
2022/04/14	0	0.00	1.2	32.04	32.25	-1.2	1,025	-0.12%
2022/04/13	2	31.60	0	0.00	31.90	2	1,022	0.20%
2022/04/12	0	0.00	10	31.40	31.75	-10	1,023	-0.98%
2022/04/11	3	31.05	29	31.07	31.10	-26	1,022	-2.54%
2022/04/08	1	31.85	0	0.00	31.95	1	1,008	0.10%
2022/04/07	5	32.09	0	0.00	31.85	5	1,020	0.49%
2022/04/06	3	32.05	0	0.00	32.40	3	1,007	0.30%
2022/04/01	1	31.80	0	0.00	32.25	1	1,013	0.10%
2022/03/31	2	32.00	0	0.00	32.10	2	1,032	0.19%
2022/03/30	0	0.00	8	32.40	32.40	-8	1,021	-0.78%
2022/03/29	3	32.13	0	0.00	32.15	3	1,002	0.30%
2022/03/28	18.3	31.42	0.1	31.90	32.20	18.2	989	1.84%
2022/03/24	0	0.00	1	31.55	31.75	-1	952	-0.10%
2022/03/23	3	32.55	1	32.60	32.65	2	900	0.22%
2022/03/21	28	32.90	10	32.92	33.30	18	861	2.09%
2022/03/18	3	31.65	3	31.73	32.00	0	792	0.00%
2022/03/15	5	30.85	0	0.00	30.90	5	791	0.63%
2022/03/14	6	30.83	20	30.70	30.85	-14	790	-1.77%
2022/03/09	1	29.95	1	30.10	30.10	0	788	0.00%
2022/03/08	20.1	29.70	1	29.75	29.75	19.1	793	2.41%
2022/03/07	0	0.00	1	30.00	29.85	-1	788	-0.13%
2022/02/24	0	0.00	1	30.20	30.00	-1	823	-0.12%
2022/02/15	0	0.00	3	30.30	30.20	-3	872	-0.34%
2022/02/14	0	0.00	3	30.32	30.20	-3	883	-0.34%
2022/02/09	1	30.70	0.8	30.63	30.80	0.2	895	0.02%
2022/02/08	0	0.00	3	30.70	30.65	-3	904	-0.33%
2022/02/07	0.1	30.30	0	0.00	30.45	0.1	900	0.01%
2022/01/25	0.1	30.05	0	0.00	29.90	0.1	892	0.01%
2022/01/21	0	0.00	23	30.30	30.20	-23	900	-2.55%
2022/01/19	1	30.20	0	0.00	30.20	1	909	0.11%
2022/01/18	0	0.00	1	30.30	30.35	-1	907	-0.11%
2022/01/17	0	0.00	75	30.30	30.30	-75	900	-8.33%
2022/01/14	1.1	30.35	68	30.40	30.30	-66.9	905	-7.39%
2022/01/13	2	30.40	0	0.00	30.40	2	914	0.22%
2022/01/11	2	30.40	1	30.65	30.45	1	920	0.11%
2022/01/07	0	0.00	5	30.50	30.45	-5	930	-0.54%
2022/01/06	3.1	30.57	0	0.00	30.70	3.1	928	0.33%
2022/01/05	0.1	30.85	0	0.00	30.75	0.1	930	0.01%
2022/01/03	3.1	31.19	0	0.00	30.90	3.1	931	0.33%
2021/12/30	2	30.95	1	31.10	31.10	1	932	0.11%
2021/12/28	3	30.98	0	0.00	31.00	3	945	0.32%
2021/12/27	0	0.00	3	30.95	31.05	-3	951	-0.32%
2021/12/24	4.1	30.50	0	0.00	30.55	4.1	959	0.43%
2021/12/22	0	0.00	0.1	30.40	30.25	-0.1	968	-0.01%
2021/12/16	2	30.08	0	0.00	30.10	2	995	0.20%
2021/12/15	2.1	30.20	0	0.00	30.20	2.1	1,002	0.21%
2021/12/14	2	30.48	0	0.00	30.30	2	1,002	0.20%
2021/12/10	2	30.90	0	0.00	31.05	2	982	0.20%
2021/12/09	0	0.00	3	31.02	31.30	-3	975	-0.31%
2021/12/08	0	0.00	0.2	30.50	30.45	-0.2	919	-0.02%
2021/12/07	3	30.10	0	0.00	30.20	3	914	0.33%
2021/12/02	2	29.63	0	0.00	29.70	2	937	0.21%
2021/12/01	3	29.57	0	0.00	29.85	3	943	0.32%
2021/11/30	4	29.63	0	0.00	29.55	4	948	0.42%
2021/11/29	0	0.00	1	29.60	29.70	-1	947	-0.11%
2021/11/26	2	30.15	0	0.00	30.00	2	951	0.21%
2021/11/25	8	30.21	0	0.00	30.15	8	972	0.82%
2021/11/23	2	30.00	0	0.00	30.05	2	991	0.20%
2021/11/17	1	30.15	0	0.00	30.25	1	1,091	0.09%
2021/11/16	4	30.36	0	0.00	30.35	4	1,104	0.36%
2021/11/15	2	30.35	0	0.00	30.35	2	1,125	0.18%
2021/11/12	2	30.40	0	0.00	30.35	2	1,135	0.18%
2021/11/11	2	30.55	0	0.00	30.50	2	1,149	0.17%
2021/11/10	0.1	31.00	0	0.00	31.00	0.1	1,164	0.00%
2021/11/09	1	30.75	0	0.00	30.95	1	1,171	0.09%
2021/11/04	1	30.60	0	0.00	30.55	1	1,164	0.09%
2021/10/29	1	30.50	0	0.00	30.60	1	1,165	0.09%
2021/10/28	3	31.00	0.3	31.10	30.95	2.7	1,158	0.23%
2021/10/27	1	31.20	0	0.00	31.15	1	1,155	0.09%
2021/10/22	1	31.10	0	0.00	31.25	1	1,146	0.09%
2021/10/21	0	0.00	1	31.80	31.25	-1	1,142	-0.09%
2021/10/20	1	31.25	0	0.00	31.20	1	1,151	0.09%
2021/10/19	2	31.30	0	0.00	31.35	2	1,151	0.17%
2021/10/13	2	30.18	1	30.85	30.25	1	1,172	0.09%
2021/10/12	1	30.20	6	30.10	30.05	-5	1,170	-0.43%
2021/10/06	3	30.15	0	0.00	30.10	3	1,197	0.25%
2021/10/05	1	30.00	0	0.00	30.20	1	1,190	0.08%
2021/10/01	2	31.33	0	0.00	31.10	2	1,188	0.17%
2021/09/30	0	0.00	1	32.25	32.25	-1	1,167	-0.09%
2021/09/28	2	32.50	0	0.00	32.05	2	1,153	0.17%
2021/09/27	1	32.25	1	32.10	32.00	0	1,152	0.00%
2021/09/24	2	31.05	0	0.00	31.10	2	1,151	0.17%
2021/09/23	0	0.00	0.2	31.05	31.00	-0.2	1,147	-0.02%
2021/09/22	10	31.12	0	0.00	31.20	10	1,148	0.87%
2021/09/17	4	32.08	0	0.00	32.30	4	1,131	0.35%
2021/09/15	4	32.30	0	0.00	32.05	4	1,143	0.35%
2021/09/14	2	32.20	0	0.00	32.45	2	1,162	0.17%
2021/09/09	0	0.00	1	31.50	31.90	-1	1,185	-0.08%
2021/09/06	1	33.25	0	0.00	32.75	1	1,168	0.09%
2021/09/03	0	0.00	1.4	32.99	33.25	-1.4	1,155	-0.12%
2021/09/02	2	32.70	0	0.00	32.60	2	1,142	0.18%
2021/09/01	4	33.03	0	0.00	33.00	4	1,132	0.35%
2021/08/31	0	0.00	7	32.95	33.30	-7	1,117	-0.63%
2021/08/30	12	32.61	0	0.00	32.40	12	1,103	1.09%
2021/08/26	16	32.12	0	0.00	32.00	16	1,081	1.48%
2021/08/25	1.1	32.86	0	0.00	33.05	1.1	1,074	0.10%
2021/08/23	2	33.90	2	33.20	33.35	0	1,000	0.00%
2021/08/20	1	32.20	102	32.35	32.60	-101	986	-10.24%	大賣/鉅額交易
2021/08/19	1	32.95	0	0.00	32.85	1	970	0.10%
2021/08/18	1	33.05	1	32.90	33.65	0	961	0.00%
2021/08/17	8.3	33.08	0	0.00	33.10	8.3	978	0.85%
2021/08/16	2.3	34.28	1	34.00	34.00	1.3	970	0.13%
2021/08/13	2	35.98	0	0.00	35.90	2	964	0.21%
2021/08/12	1	36.50	0	0.00	36.50	1	979	0.10%
2021/08/11	0.3	36.90	0	0.00	36.70	0.3	1,032	0.03%
2021/08/10	2.3	36.71	0	0.00	36.70	2.3	1,067	0.22%
2021/08/06	6	37.08	233	37.10	37.10	-227	1,170	-19.40%	大賣/鉅額交易
2021/08/05	2	37.70	0	0.00	37.65	2	1,189	0.17%
2021/08/04	0.3	38.00	0	0.00	38.15	0.3	1,251	0.02%
2021/08/03	2	38.15	1	38.25	38.10	1	1,291	0.08%
2021/08/02	0	0.00	2	38.20	38.80	-2	1,359	-0.15%
2021/07/27	0	0.00	1	38.15	38.15	-1	1,489	-0.07%
2021/07/26	7	37.93	0	0.00	37.90	7	1,530	0.46%
2021/07/21	2	38.05	3	38.15	38.30	-1	1,605	-0.06%
2021/07/20	2	38.45	0	0.00	38.70	2	1,617	0.12%
2021/07/16	5	39.00	0	0.00	39.00	5	1,770	0.28%
2021/07/15	0	0.00	5.1	39.30	39.30	-5.1	1,840	-0.27%
2021/07/14	4	38.80	0	0.00	38.70	4	2,022	0.20%
2021/07/13	3	39.25	12	39.38	39.25	-9	2,150	-0.42%
2021/07/12	5.1	39.06	52	39.07	39.40	-46.9	2,468	-1.90%
2021/07/09	15	39.42	0	0.00	39.60	15	2,597	0.58%
2021/07/08	6	39.90	85	39.91	40.00	-79	2,614	-3.02%
2021/07/07	5	40.00	0	0.00	40.45	5	2,645	0.19%
2021/07/06	9	40.42	0	0.00	40.50	9	2,660	0.34%
2021/07/05	0	0.00	1	40.55	40.55	-1	2,696	-0.04%
2021/07/02	0	0.00	5	40.70	40.40	-5	2,736	-0.18%
2021/06/30	6	40.01	0	0.00	40.50	6	2,762	0.22%
2021/06/29	12	40.01	2	40.25	39.80	10	2,796	0.36%
2021/06/25	2	41.10	0	0.00	40.55	2	2,920	0.07%
2021/06/23	0	0.00	2.1	40.51	40.70	-2.1	3,015	-0.07%
2021/06/21	21	39.24	3	39.30	39.10	18	3,044	0.59%
2021/06/18	0	0.00	2	40.10	40.05	-2	3,076	-0.07%
2021/06/17	0	0.00	0.2	40.45	40.20	-0.2	3,125	-0.01%
2021/06/15	5	39.98	0	0.00	39.90	5	3,624	0.14%
2021/06/11	0	0.00	1	40.00	39.85	-1	3,687	-0.03%
2021/06/09	0.1	39.90	0	0.00	39.85	0.1	3,833	0.00%
2021/06/08	4	40.80	0	0.00	40.45	4	3,892	0.10%
2021/06/07	4	39.55	9	39.62	40.80	-5	3,922	-0.13%
2021/06/04	4	40.49	0	0.00	40.30	4	3,932	0.10%
2021/06/03	3	40.85	1	41.00	40.75	2	3,980	0.05%
2021/06/02	6	41.51	3	41.10	40.85	3	4,068	0.07%
2021/06/01	7	40.38	0	0.00	40.95	7	4,087	0.17%
2021/05/31	5	41.23	0	0.00	40.45	5	4,121	0.12%
2021/05/28	2	41.33	8	41.34	41.15	-6	4,176	-0.14%
2021/05/25	6	39.40	0	0.00	40.20	6	4,205	0.14%
2021/05/24	0.1	39.00	78	38.76	38.80	-77.9	4,203	-1.85%
2021/05/20	0	0.00	2	37.08	37.05	-2	4,228	-0.05%
2021/05/19	1	37.90	1	39.20	37.75	0	4,215	0.00%
2021/05/18	2	37.50	1	37.75	37.75	1	4,179	0.02%
2021/05/17	1	36.25	129	36.21	36.20	-128	4,184	-3.06%	大賣/鉅額交易
2021/05/14	5	39.00	0	0.00	40.20	5	4,115	0.12%
2021/05/13	0	0.00	13	39.58	39.40	-13	4,085	-0.32%
2021/05/12	7	40.36	101	41.78	40.25	-94	4,078	-2.31%	大賣/
2021/05/11	3	45.22	1.2	45.76	44.70	1.8	4,027	0.04%
2021/05/10	270	46.00	17.4	45.55	46.00	252.6	4,003	6.31%	大買/鉅額交易
2021/05/07	4	43.25	4	43.50	43.85	0	3,944	0.00%
2021/05/05	6.2	42.59	6	43.18	42.40	0.2	3,895	0.01%
2021/05/04	4	44.10	1.1	43.51	42.30	2.9	3,885	0.07%
2021/05/03	3	44.95	4	44.43	44.10	-1	3,842	-0.03%
2021/04/29	7.2	45.55	12	45.48	45.90	-4.8	3,800	-0.13%
2021/04/28	5.1	46.41	8	46.53	46.35	-2.9	3,770	-0.08%
2021/04/27	0	0.00	0.8	47.05	47.10	-0.8	3,761	-0.02%
2021/04/26	7.1	47.73	1	48.00	47.80	6.1	3,745	0.16%
2021/04/23	3	47.78	1	47.20	47.05	2	3,758	0.05%
2021/04/22	0	0.00	0.1	48.20	47.55	-0.1	3,728	0.00%
2021/04/21	705	48.34	5	48.00	48.10	700	3,613	19.37%	大買/鉅額交易
2021/04/20	9.1	48.01	8	48.24	47.50	1.1	3,559	0.03%
2021/04/19	105	48.74	9	48.50	48.35	96	3,427	2.80%	大買/
2021/04/16	70	47.05	72	47.09	46.60	-2	3,297	-0.06%
2021/04/15	1	43.50	8.4	45.56	46.00	-7.4	3,018	-0.25%
2021/04/13	1	42.60	1	42.85	42.35	0	2,939	0.00%
2021/04/12	0	0.00	1	42.45	42.55	-1	2,980	-0.03%
2021/04/09	3	42.55	0.2	42.75	42.50	2.8	2,989	0.10%
2021/04/08	0	0.00	0	42.80	43.05	0	2,961	0.00%
2021/04/07	1	42.50	0	0.00	42.55	1	2,937	0.03%
2021/04/06	1	42.05	2	42.85	42.20	-1	2,932	-0.03%
2021/04/01	2	43.05	0	0.00	42.55	2	2,916	0.07%
2021/03/31	11	44.40	0	0.00	44.10	11	2,887	0.38%
2021/03/30	423	42.90	0	42.60	43.40	423	2,841	14.89%	大買/鉅額交易
2021/03/29	1	42.40	15.3	40.67	42.10	-14.3	2,763	-0.52%
2021/03/26	5	39.60	1	39.45	39.45	4	2,680	0.15%
2021/03/25	3	39.52	9	39.32	39.60	-6	2,675	-0.22%
2021/03/24	1	39.15	1	38.40	39.10	0	2,673	0.00%
2021/03/23	3	38.48	7	38.46	38.45	-4	2,650	-0.15%
2021/03/22	6	39.34	9	38.90	38.90	-3	2,621	-0.11%
2021/03/19	16	40.08	4	40.66	40.15	12	2,578	0.47%
2021/03/18	1	40.10	5	40.15	40.80	-4	2,192	-0.18%
2021/03/17	4	39.10	4	39.00	38.85	0	2,118	0.00%
2021/03/16	1	37.45	2	38.65	38.60	-1	2,068	-0.05%
2021/03/15	1	37.10	2	37.58	37.45	-1	1,994	-0.05%
2021/03/12	2	36.75	6	37.20	37.45	-4	1,969	-0.20%
2021/03/10	0	0.00	2	36.80	36.95	-2	1,912	-0.10%
2021/03/09	4.2	37.18	4	37.20	36.95	0.2	1,907	0.01%
2021/03/08	1.7	36.02	3	36.93	36.55	-1.3	1,882	-0.07%
2021/03/04	2	36.25	3	36.47	36.10	-1	1,867	-0.05%
2021/03/03	4	36.41	29.6	35.80	36.50	-25.6	1,871	-1.37%
2021/03/02	0	0.00	2	34.98	34.75	-2	1,916	-0.10%
2021/02/26	5	35.20	10	35.25	35.40	-5	1,931	-0.26%
2021/02/25	1	35.50	2	35.63	35.40	-1	1,945	-0.05%
2021/02/24	0.1	35.10	1	35.50	35.10	-0.9	1,980	-0.05%
2021/02/23	1	35.15	0	0.00	35.10	1	2,050	0.05%
2021/02/19	0	0.00	1	34.20	34.20	-1	2,014	-0.05%
2021/02/18	1	34.40	0	0.00	34.20	1	2,062	0.05%
2021/02/17	1.1	33.52	10	34.00	33.95	-8.9	2,055	-0.43%
2021/02/05	7	33.05	0	0.00	33.05	7	2,120	0.33%
2021/02/01	0.1	32.70	0	0.00	32.70	0.1	2,236	0.00%
2021/01/29	0	0.00	2	31.98	32.00	-2	2,276	-0.09%
2021/01/28	16	31.79	3	31.55	31.90	13	2,343	0.55%
2021/01/26	1.4	32.05	0	0.00	32.05	1.4	2,539	0.06%
2021/01/22	10	31.85	1	31.95	31.95	9	2,555	0.35%
2021/01/20	2	31.20	0	0.00	31.10	2	2,601	0.08%
2021/01/18	12	31.28	1	31.25	31.30	11	2,659	0.41%
2021/01/14	5.4	32.90	2	32.95	33.00	3.4	2,665	0.13%
2021/01/13	1	33.05	0	0.00	32.95	1	2,657	0.04%
2021/01/12	10	32.18	36	32.17	32.10	-26	2,637	-0.99%
2021/01/11	0	0.00	15	32.44	32.85	-15	2,590	-0.58%
2021/01/08	6	32.59	0	0.00	32.85	6	2,578	0.23%
2021/01/07	4	33.11	1	33.05	33.45	3	2,532	0.12%
2021/01/06	4	32.70	0	0.00	32.80	4	2,502	0.16%
2021/01/05	19	33.63	0	0.00	33.45	19	2,471	0.77%
2021/01/04	4	34.66	1	34.60	35.00	3	2,399	0.13%
2020/12/31	5	34.75	0	0.00	34.95	5	2,364	0.21%
2020/12/30	2	34.80	0	0.00	34.95	2	2,353	0.08%
2020/12/29	3	34.65	0	0.00	34.85	3	2,337	0.13%
2020/12/28	6	34.72	0	0.00	34.70	6	2,328	0.26%
2020/12/25	17	34.42	0	0.00	34.35	17	2,316	0.73%
2020/12/24	0	0.00	1	34.70	34.55	-1	2,319	-0.04%
2020/12/23	7	34.56	0	0.00	34.50	7	2,315	0.30%
2020/12/22	8	34.98	1	34.65	34.50	7	2,309	0.30%
2020/12/21	0	0.00	0.4	35.10	35.30	-0.4	2,316	-0.02%
2020/12/18	4	35.29	1	35.20	35.35	3	2,319	0.13%
2020/12/17	2	35.90	1	35.80	35.90	1	2,303	0.04%
2020/12/16	0.2	36.05	4	36.25	36.30	-3.8	2,298	-0.17%
2020/12/15	1	35.70	0	0.00	35.70	1	2,291	0.04%
2020/12/11	0	0.00	1	36.05	36.15	-1	2,265	-0.04%
2020/12/09	2	35.80	0	0.00	36.40	2	2,218	0.09%
2020/12/08	4	35.89	0	0.00	35.85	4	2,203	0.18%
2020/12/07	1	35.50	0	0.00	35.50	1	2,188	0.05%
2020/12/04	3	36.07	0	0.00	36.15	3	2,165	0.14%
2020/12/02	5	36.39	1	36.45	36.45	4	2,140	0.19%
2020/12/01	13	36.93	0	0.00	37.00	13	2,122	0.61%
2020/11/30	1	37.10	4	36.88	37.00	-3	2,075	-0.14%
2020/11/27	2	36.65	0.2	36.70	36.70	1.8	2,035	0.09%
2020/11/26	1	36.90	4	36.45	36.90	-3	2,015	-0.15%
2020/11/25	7	35.54	1	35.10	35.10	6	1,934	0.31%
2020/11/24	0	0.00	3	35.27	35.50	-3	1,920	-0.16%
2020/11/23	2	36.65	10	35.40	35.50	-8	1,904	-0.42%
2020/11/20	15	35.81	22	35.88	36.00	-7	1,871	-0.37%
2020/11/19	6	34.10	3	34.30	34.10	3	1,789	0.17%
2020/11/18	0	0.00	1	34.00	34.10	-1	1,875	-0.05%
2020/11/17	12	33.95	201	34.02	34.10	-189	1,906	-9.91%	大賣/鉅額交易
2020/11/16	0	0.00	1	33.35	33.40	-1	1,891	-0.05%
2020/11/13	81	33.71	79	33.68	33.20	2	1,932	0.10%
2020/11/12	2	33.00	1	32.90	33.00	1	1,892	0.05%
2020/11/11	0	0.00	1	33.45	33.30	-1	1,957	-0.05%
2020/11/10	76	33.05	0	0.00	33.05	76	1,959	3.88%
2020/11/09	126	33.65	2.1	33.75	33.80	123.9	1,937	6.40%	大買/鉅額交易
2020/11/06	0.5	34.00	0	0.00	34.20	0.5	1,898	0.03%
2020/11/05	13.5	33.87	6.4	33.94	33.80	7.1	1,857	0.38%
2020/11/04	4	33.43	7.1	33.26	33.55	-3.1	1,790	-0.17%
2020/11/03	2	31.60	3	32.35	32.35	-1	1,685	-0.06%
2020/11/02	1	31.45	2	31.58	31.45	-1	1,610	-0.06%
2020/10/30	0	0.00	1	31.65	31.45	-1	1,605	-0.06%
2020/10/29	1	30.70	0	0.00	31.70	1	1,579	0.06%
2020/10/28	1	31.40	17	31.34	31.30	-16	1,558	-1.03%
2020/10/27	0	0.00	5.1	31.00	31.25	-5.1	1,538	-0.33%
2020/10/26	16	31.07	1	31.10	31.10	15	1,490	1.01%
2020/10/23	1	30.80	0	0.00	30.70	1	1,467	0.07%
2020/10/20	1	30.15	0	0.00	30.20	1	1,413	0.07%
2020/10/19	1	30.00	0	0.00	30.15	1	1,407	0.07%
2020/10/16	4	30.34	0	0.00	30.05	4	1,410	0.28%
2020/10/15	1	30.40	0	0.00	30.40	1	1,407	0.07%
2020/10/14	0.8	30.40	0	0.00	30.40	0.8	1,400	0.06%
2020/10/13	0	0.00	1	29.90	30.45	-1	1,392	-0.07%
2020/09/30	1	29.40	0	0.00	29.55	1	1,406	0.07%
2020/09/24	1	29.00	0	0.00	28.60	1	1,419	0.07%
2020/09/23	3	29.17	0	0.00	29.00	3	1,401	0.21%
2020/09/22	1	29.60	0	0.00	29.50	1	1,386	0.07%
2020/09/16	1	29.60	0	0.00	29.65	1	1,375	0.07%
2020/09/15	6	29.90	0	0.00	29.95	6	1,366	0.44%
2020/09/14	1	29.60	2	29.55	29.75	-1	1,370	-0.07%
2020/09/11	6	29.73	0	0.00	29.65	6	1,378	0.44%
2020/09/04	6	29.90	0	0.00	29.85	6	1,431	0.42%
2020/09/01	2	31.70	0	0.00	31.80	2	1,442	0.14%
2020/08/31	0	0.00	1.5	32.17	32.00	-1.5	1,423	-0.10%
2020/08/28	1	32.00	14	31.90	32.00	-13	1,410	-0.92%
2020/08/27	2	31.88	3	31.75	31.75	-1	1,398	-0.07%
2020/08/26	2	32.08	1	32.00	32.00	1	1,381	0.07%
2020/08/25	1	32.20	1	32.35	32.15	0	1,374	0.00%
2020/08/24	5	32.51	2	32.10	32.55	3	1,376	0.22%
2020/08/21	0	0.00	1	32.00	32.20	-1	1,304	-0.08%
2020/08/20	3	31.00	24	30.44	30.50	-21	1,284	-1.63%
2020/08/19	26	31.89	21	31.96	31.95	5	1,254	0.40%
2020/08/18	11	31.60	11	31.60	31.65	0	1,217	0.00%
2020/08/17	14	31.25	14	31.33	31.15	0	1,172	0.00%
2020/08/14	10	30.00	9	30.10	30.00	1	1,130	0.09%
2020/08/13	21	29.60	1	29.40	29.60	20	1,120	1.78%
2020/08/12	0	0.00	5	29.10	29.20	-5	1,141	-0.44%
2020/08/11	4	29.15	0	0.00	28.95	4	1,322	0.30%
2020/08/07	2	28.70	0	0.00	28.75	2	1,465	0.14%
2020/08/05	2	28.60	0	28.85	28.55	2	1,477	0.13%
2020/08/03	2	27.90	0	0.00	27.95	2	1,478	0.14%
2020/07/31	7	27.90	0	0.00	27.90	7	1,468	0.48%
2020/07/27	0	0.00	12	28.69	28.70	-12	1,558	-0.77%
2020/07/23	7	29.71	8	29.75	29.60	-1	1,602	-0.06%
2020/07/17	0	0.00	30	29.16	29.25	-30	1,716	-1.75%
2020/07/16	35	29.93	5	29.80	29.75	30	1,733	1.73%
2020/07/10	1	29.35	6	29.20	28.55	-5	1,725	-0.29%
2020/07/09	0	0.00	0.2	29.70	29.75	-0.2	1,717	-0.01%
2020/07/08	0	0.00	3	29.90	29.95	-3	1,711	-0.18%
2020/07/06	0	0.00	100	30.10	30.00	-100	1,701	-5.88%
2020/07/01	2	29.40	0	0.00	29.50	2	1,686	0.12%
2020/06/30	9	29.42	0	0.00	29.35	9	1,687	0.53%
2020/06/29	6	29.53	4	29.35	29.40	2	1,688	0.12%
2020/06/24	2	29.85	35	29.60	29.90	-33	1,687	-1.96%
2020/06/23	15	29.90	15	30.05	29.90	0	1,688	0.00%
2020/06/22	16	30.01	0	0.00	30.05	16	1,685	0.95%
2020/06/19	4	29.90	0	0.00	29.85	4	1,688	0.24%
2020/06/18	30	30.10	0	0.00	30.10	30	1,710	1.75%
2020/06/17	2	30.20	1	29.80	30.20	1	1,712	0.06%
2020/06/11	2	30.00	6	29.50	29.05	-4	1,729	-0.23%
2020/06/10	0	0.00	52	29.98	30.00	-52	1,724	-3.02%
2020/06/09	117	30.19	2	30.25	30.15	115	1,733	6.63%	大買/鉅額交易
2020/06/08	13	29.70	14	29.80	29.70	-1	1,725	-0.06%
2020/06/03	37	29.94	22	29.84	29.95	15	1,730	0.87%
2020/06/02	0	0.00	10	29.70	29.85	-10	1,714	-0.58%
2020/06/01	11	29.80	0	0.00	29.75	11	1,715	0.64%
2020/05/29	20	28.90	0	0.00	28.90	20	1,691	1.18%
2020/05/26	1	29.80	0	0.00	29.60	1	1,629	0.06%
2020/05/22	0	0.00	10	30.59	30.30	-10	1,595	-0.63%
2020/05/20	2	30.20	0	0.00	30.30	2	1,517	0.13%
2020/05/19	1	30.00	1	30.35	30.30	0	1,480	0.00%
2020/05/18	0	0.00	14	31.19	31.00	-14	1,434	-0.98%
2020/05/15	0	0.00	1	28.25	28.90	-1	1,236	-0.08%
2020/05/14	1	26.60	0	0.00	26.30	1	1,071	0.09%
2020/05/12	2	26.60	0	0.00	26.65	2	1,035	0.19%
2020/05/11	0	0.00	6	27.09	26.90	-6	1,015	-0.59%
2020/05/08	4	26.40	0.1	26.40	26.40	3.9	997	0.39%
2020/05/06	1	26.75	0	0.00	26.40	1	1,002	0.10%
2020/05/05	0	0.00	15	27.05	27.00	-15	984	-1.52%
2020/04/27	0	0.00	1	25.30	25.40	-1	857	-0.12%
2020/04/21	1	24.80	0	0.00	24.60	1	727	0.14%
2020/04/20	1	25.85	0	0.00	25.70	1	706	0.14%
2020/04/17	3	26.13	0	0.00	26.05	3	701	0.43%
2020/04/16	2	26.15	0	0.00	26.00	2	693	0.29%
2020/04/13	1	26.10	0	0.00	26.10	1	681	0.15%
2020/04/10	0	0.00	1	26.70	26.60	-1	683	-0.15%
2020/04/06	0	0.00	1	25.95	25.90	-1	670	-0.15%
2020/03/31	0	0.00	1	25.90	25.90	-1	667	-0.15%
2020/03/30	0	0.00	1	25.80	25.90	-1	663	-0.15%
2020/03/26	0	0.00	1	26.00	25.90	-1	654	-0.15%
2020/03/19	0	0.00	2	26.30	26.50	-2	595	-0.34%
2020/03/16	0	0.00	21	27.53	27.50	-21	557	-3.77%
2020/03/13	1	26.75	0	0.00	27.65	1	557	0.18%
2020/03/10	0	0.00	1	27.55	28.10	-1	509	-0.20%
2020/03/05	2	28.00	0	0.00	28.10	2	489	0.41%
2020/02/25	10	28.00	0	0.00	28.05	10	509	1.96%
2020/02/21	1	28.50	0	0.00	28.45	1	515	0.19%
2020/02/14	0	0.00	1	28.60	28.55	-1	567	-0.18%
2020/02/12	3	28.80	0	0.00	28.75	3	606	0.49%
2020/01/31	1	28.85	0	0.00	28.90	1	666	0.15%
2020/01/30	1	28.80	0	0.00	28.90	1	663	0.15%
2020/01/20	1	30.00	0	0.00	30.00	1	653	0.15%
2020/01/15	0	0.00	1	30.00	30.00	-1	722	-0.14%
2020/01/10	0	0.00	0.1	30.00	29.90	-0.1	903	-0.01%
2020/01/09	0	0.00	1	29.95	29.90	-1	921	-0.11%
2020/01/07	1	30.35	0	0.00	30.00	1	958	0.10%
2019/12/31	0	0.00	2	30.60	30.60	-2	1,009	-0.20%
2019/12/30	1	30.75	0	0.00	30.60	1	1,021	0.10%
2019/12/20	10	31.00	0	0.00	31.05	10	1,154	0.87%
2019/12/10	1	31.30	5	31.25	31.35	-4	1,359	-0.29%
2019/12/03	0	0.00	14	30.41	30.40	-14	1,477	-0.95%
2019/12/02	2	30.35	2	30.50	30.40	0	1,481	0.00%
2019/11/29	5	30.75	0	0.00	30.50	5	1,488	0.34%
2019/11/27	2	30.65	0.1	30.65	30.65	1.9	1,490	0.13%
2019/11/14	1	31.45	0	0.00	31.25	1	1,522	0.07%
2019/11/06	5	32.70	0	0.00	32.70	5	1,450	0.34%
2019/11/05	9	32.97	0	0.00	32.95	9	1,438	0.63%
2019/11/01	2	32.35	200	32.58	32.60	-198	1,408	-14.06%	大賣/鉅額交易
2019/10/31	4	32.45	0	0.00	32.45	4	1,402	0.29%
2019/10/30	2	32.60	0	0.00	32.60	2	1,393	0.14%
2019/10/29	0	0.00	38	32.92	32.65	-38	1,383	-2.75%
2019/10/23	0	0.00	1	32.60	32.60	-1	1,312	-0.08%
2019/10/22	0	0.00	1	32.50	32.55	-1	1,285	-0.08%
2019/10/21	3	32.87	202	32.43	32.90	-199	1,255	-15.85%	大賣/鉅額交易
2019/10/18	1	30.70	0	0.00	30.95	1	1,192	0.08%
2019/10/17	0	0.00	300	30.94	30.95	-300	1,102	-27.21%	大賣/鉅額交易
2019/10/16	0	0.00	100	30.60	30.75	-100	1,083	-9.23%
2019/10/15	1	30.60	200	30.61	30.60	-199	1,064	-18.69%	大賣/鉅額交易
2019/10/09	0	0.00	100	30.83	30.80	-100	1,017	-9.83%
2019/10/08	1	30.95	0	0.00	30.70	1	1,008	0.10%
2019/10/02	1	32.75	1	32.15	32.15	0	935	0.00%
2019/09/27	0	0.00	5	31.55	31.50	-5	840	-0.59%
2019/09/23	0	0.00	1	32.45	31.95	-1	786	-0.13%
2019/09/17	0	0.00	1	31.55	31.05	-1	589	-0.17%
2019/09/11	0	0.00	1	31.10	31.35	-1	547	-0.18%
2019/09/09	4	31.65	1	32.20	31.40	3	502	0.60%
2019/09/06	2	31.50	0	0.00	31.50	2	457	0.44%
2019/09/02	0	0.00	2	30.03	30.15	-2	366	-0.55%
2019/08/28	2	29.43	0	0.00	29.30	2	337	0.59%
2019/08/27	0	0.00	3	29.80	29.50	-3	327	-0.92%
2019/07/24	3	28.70	1	28.80	28.85	2	268	0.74%
2019/06/20	0	0.00	1	29.45	29.45	-1	285	-0.35%
2019/06/14	1	28.95	0	0.00	28.90	1	287	0.35%
2019/06/13	1	28.85	0	0.00	28.95	1	289	0.34%
2019/05/29	6	29.00	0	0.00	29.40	6	313	1.91%
2019/05/14	0	0.00	0.2	28.90	28.90	-0.2	282	-0.06%
2019/05/13	0	0.00	6	29.08	29.05	-6	277	-2.16%
2019/05/09	0	0.00	1	29.35	29.35	-1	273	-0.37%
2019/05/06	0	0.00	1	30.00	29.70	-1	271	-0.37%
2019/04/25	1	30.50	0	0.00	30.45	1	269	0.37%
2019/04/24	0	0.00	50	30.54	30.65	-50	271	-18.40%
2019/03/21	0	0.00	2	30.20	30.00	-2	239	-0.83%
2019/03/20	0	0.00	20	30.00	30.20	-20	240	-8.31%
2019/03/15	1	29.85	0	0.00	29.85	1	241	0.41%
2019/03/14	5	30.15	0	0.00	30.25	5	232	2.15%
2019/02/26	1	30.05	0	0.00	30.25	1	234	0.43%
2019/02/20	0.1	29.90	0	0.00	29.90	0.1	227	0.06%
2019/02/12	1	29.95	0	0.00	29.95	1	226	0.44%
2019/01/30	0	0.00	20	29.90	29.90	-20	222	-8.98%
2018/12/25	0	0.00	1	29.15	29.50	-1	286	-0.35%
2018/12/17	0	0.00	0.6	29.40	29.50	-0.6	322	-0.20%
2018/12/13	1	29.70	0	0.00	29.90	1	328	0.30%
2018/11/30	0	0.00	2	30.40	30.60	-2	359	-0.56%
2018/11/29	2	30.05	0	0.00	30.55	2	357	0.56%
2018/11/26	0	0.00	1	30.00	29.80	-1	367	-0.27%
2018/11/21	0	0.00	20	29.60	29.65	-20	379	-5.27%
2018/11/06	0	0.00	2	29.73	29.35	-2	419	-0.48%
2018/10/29	10	29.00	0	0.00	29.15	10	430	2.32%
2018/10/17	10	29.05	1	29.15	29.10	9	443	2.03%
2018/10/15	10	29.10	0	0.00	29.05	10	446	2.24%
2018/10/11	4	28.99	1	29.20	29.35	3	445	0.67%
2018/09/11	1	29.95	0	0.00	30.20	1	404	0.25%
2018/09/05	1	31.00	19	30.93	30.90	-18	451	-3.99%
2018/09/03	1	31.15	0	0.00	31.00	1	489	0.20%
2018/08/29	0	0.00	70	31.14	31.00	-70	478	-14.63%
2018/08/14	0	0.00	0	32.35	32.35	0	460	0.00%
2018/08/10	1	33.00	0	0.00	32.90	1	462	0.22%
2018/08/03	0	0.00	70	32.17	32.40	-70	531	-13.18%
2018/08/01	0	0.00	70	32.27	32.40	-70	538	-13.00%
2018/07/30	0	32.50	0	0.00	32.50	0	520	0.00%
2018/07/27	0.3	32.50	0	0.00	32.70	0.3	521	0.06%
2018/07/24	0	0.00	70	32.23	32.40	-70	519	-13.47%
2018/07/20	0	0.00	51	32.10	32.50	-51	516	-9.87%
2018/07/17	0	0.00	1	31.85	31.80	-1	510	-0.20%
2018/07/10	0	0.00	60	31.96	32.00	-60	502	-11.95%
2018/07/09	0	0.00	30	32.00	32.00	-30	500	-5.99%
2018/07/05	0	0.00	34	32.21	32.15	-34	504	-6.74%
2018/06/28	0	0.00	90	32.89	32.80	-90	503	-17.89%
2018/06/22	0	0.00	30	32.96	33.30	-30	512	-5.85%
2018/06/21	0	0.00	6	33.30	33.15	-6	515	-1.16%
2018/06/20	1	33.40	0	0.00	33.45	1	518	0.19%
2018/06/13	1	37.30	1	36.40	35.30	0	508	0.00%
2018/06/12	0.8	36.40	0	0.00	36.50	0.8	472	0.17%
2018/06/11	0	0.00	40	33.10	33.35	-40	431	-9.27%
2018/06/07	0	0.00	23	33.41	33.20	-23	444	-5.18%
2018/06/04	0	0.00	28	33.07	33.35	-28	455	-6.14%
2018/06/01	1	33.20	0	0.00	33.30	1	456	0.22%
2018/05/31	0	0.00	30	33.26	33.70	-30	456	-6.57%
2018/05/29	0	0.00	30	33.51	33.50	-30	457	-6.56%
2018/05/28	0	0.00	11	33.70	33.70	-11	457	-2.40%
2018/05/24	0	0.00	50	33.63	33.70	-50	464	-10.77%
2018/05/04	0	0.00	70	34.35	34.40	-70	444	-15.75%
2018/03/12	0	0.00	6	36.74	36.85	-6	491	-1.22%
2018/03/09	0	0.00	2	35.65	35.65	-2	488	-0.41%
2018/03/07	1	34.85	0	0.00	34.85	1	497	0.20%
2018/03/02	0	0.00	2	36.00	35.25	-2	509	-0.39%
2018/02/27	0	0.00	2	36.30	36.30	-2	510	-0.39%
2018/02/23	0	0.00	1	35.90	35.75	-1	512	-0.20%
2018/02/09	4	33.63	0	0.00	33.85	4	543	0.74%
2018/02/08	6	34.77	0	0.00	34.90	6	551	1.09%
2018/02/07	0	0.00	39	35.14	34.90	-39	566	-6.89%
2018/02/06	0	0.00	10	35.50	35.30	-10	570	-1.75%
2018/02/05	0	0.00	10	36.60	36.10	-10	567	-1.76%
2018/01/31	1	37.00	0	0.00	37.00	1	568	0.18%
2018/01/22	11	37.44	0.6	37.50	37.50	10.4	594	1.75%
2018/01/17	6.7	37.80	4	37.80	38.00	2.7	612	0.44%
2018/01/16	0	0.00	50	37.11	37.40	-50	612	-8.16%
2018/01/12	2	37.23	0	0.00	37.20	2	643	0.31%
2018/01/08	0	0.00	50.8	37.90	37.55	-50.8	653	-7.78%