台灣高鐵 (2633)-群益金鼎-敦南券商分點個股進出

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
28.60
漲跌
▼0.35
漲幅
-1.21%
成交量
2,455張
產業
上市航運類股
912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－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	0.1	28.80	0	0.00	28.60	0.1	2,890	0.00%
2024/11/20	0.1	28.70	0	0.00	28.95	0.1	2,892	0.00%
2024/11/18	0.1	28.80	0	0.00	28.95	0.1	2,940	0.00%
2024/11/15	0	28.59	0	0.00	28.70	0	2,989	0.00%
2024/11/13	2.2	28.51	0	0.00	28.50	2.2	3,149	0.07%
2024/11/12	0.1	28.65	0	0.00	28.80	0.1	3,168	0.00%
2024/11/11	2	28.70	0	0.00	28.80	2	3,133	0.06%
2024/11/08	1.2	28.86	0	0.00	28.80	1.2	3,141	0.04%
2024/11/06	1	28.95	0	0.00	29.00	1	3,182	0.03%
2024/11/05	0	0.00	2	29.15	29.20	-2	3,213	-0.06%
2024/11/04	1	28.95	0	0.00	29.20	1	3,274	0.03%
2024/11/01	2.5	28.90	0	0.00	28.90	2.5	3,380	0.08%
2024/10/30	0.3	29.11	0	0.00	29.15	0.3	3,390	0.01%
2024/10/29	1	28.95	0	0.00	29.15	1	3,375	0.03%
2024/10/28	0	29.15	0	0.00	29.00	0	3,377	0.00%
2024/10/21	1.3	29.27	0	0.00	29.25	1.3	3,617	0.04%
2024/10/18	2	29.30	0	0.00	29.35	2	3,712	0.05%
2024/10/16	2	29.13	0	0.00	29.05	2	3,860	0.05%
2024/10/15	0	29.20	0	0.00	29.25	0	3,928	0.00%
2024/10/11	1	29.25	0	0.00	29.20	1	4,082	0.02%
2024/10/08	2	29.15	0	0.00	29.20	2	4,127	0.05%
2024/10/07	0	29.45	4	29.35	29.30	-4	4,140	-0.10%
2024/10/04	4.3	29.36	0	0.00	29.50	4.3	4,140	0.10%
2024/10/01	0	29.60	0	0.00	29.65	0	4,131	0.00%
2024/09/30	0	29.75	0	0.00	29.60	0	4,165	0.00%
2024/09/24	0	29.65	0	0.00	29.65	0	4,446	0.00%
2024/09/20	0	0.00	3	29.55	29.80	-3	4,594	-0.07%
2024/09/19	0.2	29.60	0	0.00	29.50	0.2	4,479	0.01%
2024/09/13	1	29.50	2	29.60	29.60	-1	4,582	-0.02%
2024/09/06	0	29.25	0	0.00	29.40	0	4,580	0.00%
2024/09/04	0.1	29.15	0	0.00	29.00	0.1	4,627	0.00%
2024/08/29	1	29.40	0	0.00	29.40	1	4,529	0.02%
2024/08/28	2	29.40	0	0.00	29.50	2	4,537	0.04%
2024/08/27	0.2	29.50	0	0.00	29.70	0.2	4,623	0.00%
2024/08/22	2.1	29.51	0	0.00	29.45	2.1	4,806	0.04%
2024/08/19	0	0.00	6.8	29.85	29.80	-6.8	4,858	-0.14%
2024/08/16	0	29.40	4	30.05	29.85	-4	4,806	-0.08%
2024/08/08	0.1	29.23	0	0.00	29.00	0.1	4,819	0.00%
2024/08/07	0.1	29.06	2	29.00	29.30	-1.9	4,840	-0.04%
2024/08/06	0	29.05	8	29.10	29.05	-8	4,801	-0.17%
2024/08/05	13.1	28.98	0	0.00	28.90	13.1	4,734	0.28%
2024/08/02	1	29.70	0	0.00	29.85	1	4,647	0.02%
2024/07/26	0	29.70	0	0.00	29.75	0	4,638	0.00%
2024/07/19	0	29.65	0	0.00	29.65	0	4,545	0.00%
2024/07/18	2	29.50	15	29.50	29.90	-13	4,470	-0.29%
2024/07/17	3.2	29.69	0	0.00	29.60	3.2	4,396	0.07%
2024/07/16	4.1	29.75	0	0.00	29.85	4.1	4,374	0.09%
2024/07/15	15	30.70	0	0.00	30.65	15	4,375	0.34%
2024/07/10	1	30.50	0	0.00	30.50	1	4,305	0.02%
2024/07/05	0	0.00	3	30.80	30.70	-3	4,264	-0.07%
2024/07/03	0	0.00	2	30.60	30.40	-2	4,217	-0.05%
2024/07/01	0	0.00	1	30.40	30.40	-1	4,096	-0.02%
2024/06/28	0	0.00	1	30.40	30.40	-1	4,024	-0.02%
2024/06/26	11	30.00	0	0.00	29.90	11	3,822	0.29%
2024/06/24	1	29.90	0	0.00	30.05	1	3,806	0.03%
2024/06/14	0	0.00	44	29.85	30.00	-44	3,804	-1.16%
2024/06/12	0	29.95	0	0.00	29.80	0	4,025	0.00%
2024/06/11	1	29.85	0	0.00	29.80	1	4,030	0.02%
2024/06/04	0.2	29.85	0	0.00	29.80	0.2	4,067	0.00%
2024/05/30	1	29.80	0	0.00	29.65	1	3,994	0.03%
2024/05/29	7	29.86	0	0.00	29.85	7	3,949	0.18%
2024/05/27	3	29.95	2	30.00	29.95	1	4,039	0.02%
2024/05/21	0.2	30.30	0	0.00	30.15	0.2	3,956	0.01%
2024/05/20	2	30.65	0	0.00	30.55	2	3,914	0.05%
2024/05/16	0.4	30.45	5	30.45	30.45	-4.6	3,879	-0.12%
2024/05/14	0	0.00	3	30.35	30.40	-3	3,823	-0.08%
2024/05/13	0	0.00	6	30.45	30.50	-6	3,764	-0.16%
2024/05/09	0	0.00	2.5	30.29	30.25	-2.5	3,692	-0.07%
2024/05/08	1	30.35	0	0.00	30.35	1	3,694	0.03%
2024/05/07	2	30.30	3	30.35	30.35	-1	3,657	-0.03%
2024/05/06	0	0.00	1	30.35	30.50	-1	3,629	-0.03%
2024/05/02	0	0.00	1	30.10	30.05	-1	3,534	-0.03%
2024/04/29	0	0.00	7	30.04	30.05	-7	3,473	-0.20%
2024/04/25	3	29.70	0	0.00	29.75	3	3,445	0.09%
2024/04/23	0.1	29.85	0	0.00	29.75	0.1	3,548	0.00%
2024/04/19	22	29.44	0	0.00	29.30	22	3,489	0.63%
2024/04/18	0	29.70	0	0.00	29.60	0	3,378	0.00%
2024/04/17	4	29.60	0	0.00	29.60	4	3,350	0.12%
2024/04/16	32	29.77	0	0.00	29.55	32	3,313	0.97%
2024/04/15	2	30.00	0	0.00	30.00	2	3,219	0.06%
2024/04/12	3	30.00	0	0.00	30.15	3	3,206	0.09%
2024/04/11	1	30.10	0	0.00	30.15	1	3,224	0.03%
2024/04/03	2	29.95	0	0.00	29.95	2	3,240	0.06%
2024/03/26	1	30.05	5	30.15	30.00	-4	3,201	-0.12%
2024/03/25	3	30.20	0	0.00	30.10	3	3,182	0.09%
2024/03/08	0	0.00	2	29.90	29.90	-2	2,815	-0.07%
2024/03/01	0	0.00	0.1	30.05	29.90	-0.1	2,870	0.00%
2024/02/29	0	29.85	1	29.60	30.20	-1	2,824	-0.03%
2024/02/27	0	0.00	0.3	29.45	29.50	-0.3	2,689	-0.01%
2024/02/22	2	29.40	0	0.00	29.35	2	2,713	0.07%
2024/02/20	0	29.40	0	0.00	29.35	0	2,686	0.00%
2024/02/16	2	29.35	0	0.00	29.45	2	2,726	0.07%
2024/02/15	1	29.35	3	29.40	29.35	-2	2,717	-0.07%
2024/02/01	1.1	29.71	0	0.00	29.75	1.1	2,651	0.04%
2024/01/31	3	29.60	0	0.00	29.55	3	2,660	0.11%
2024/01/30	0	29.80	0	0.00	29.70	0	2,649	0.00%
2024/01/29	0.2	29.82	0.1	29.85	29.80	0.1	2,681	0.00%
2024/01/25	0	29.70	0	0.00	29.60	0	2,710	0.00%
2024/01/23	1	29.75	0	0.00	29.80	1	2,721	0.04%
2024/01/22	0	29.70	0	0.00	29.70	0	2,807	0.00%
2024/01/19	0	29.70	0	0.00	29.70	0	2,868	0.00%
2024/01/18	1	29.36	0	0.00	29.35	1	2,973	0.03%
2024/01/17	0.4	29.56	0	0.00	29.30	0.4	2,977	0.01%
2024/01/16	6	29.89	5	29.90	29.85	1	2,909	0.04%
2024/01/10	0	30.05	0	0.00	30.10	0	3,018	0.00%
2024/01/09	1	30.05	0	0.00	30.05	1	3,037	0.03%
2024/01/08	1	30.15	1	30.20	30.20	0	3,053	0.00%
2024/01/05	9	29.96	0	0.00	30.15	9	3,060	0.30%
2024/01/04	0	0.00	6	30.40	30.35	-6	3,048	-0.20%
2024/01/03	0.1	30.70	0	0.00	30.40	0.1	3,105	0.00%
2023/12/29	0.1	30.60	0	0.00	30.70	0.1	3,097	0.00%
2023/12/21	0.1	30.20	0	0.00	30.20	0.1	3,055	0.00%
2023/12/19	2	30.13	2	30.10	30.15	0	3,049	0.00%
2023/12/18	1.2	30.17	0	0.00	30.15	1.2	3,105	0.04%
2023/12/15	0	0.00	1	30.40	30.40	-1	3,095	-0.03%
2023/12/14	6	30.50	1	30.50	30.40	5	3,068	0.16%
2023/12/13	0.1	30.50	0	0.00	30.40	0.1	3,054	0.00%
2023/12/11	2	30.45	11	30.44	30.45	-9	3,327	-0.27%
2023/12/08	0	0.00	15	30.20	30.20	-15	3,341	-0.45%
2023/12/06	0.1	30.25	0	0.00	30.10	0.1	3,347	0.00%
2023/12/04	0	30.10	0	0.00	30.00	0	3,339	0.00%
2023/11/29	2.2	29.89	7	30.15	29.85	-4.8	3,341	-0.14%
2023/11/27	1	29.90	0	0.00	29.85	1	3,346	0.03%
2023/11/24	0.1	30.05	0	0.00	29.90	0.1	3,334	0.00%
2023/11/21	0	0.00	4	30.40	30.40	-4	3,343	-0.12%
2023/11/20	0	0.00	1	30.35	30.30	-1	3,301	-0.03%
2023/11/17	0	0.00	5	30.35	30.30	-5	3,289	-0.15%
2023/11/08	0	0.00	3	30.25	30.25	-3	3,278	-0.09%
2023/11/06	10	30.05	21	30.22	30.15	-11	3,295	-0.33%
2023/11/03	0	0.00	2	29.75	29.90	-2	3,264	-0.06%
2023/10/31	2	29.45	0	0.00	29.40	2	3,350	0.06%
2023/10/27	6	29.20	0	0.00	29.25	6	3,355	0.18%
2023/10/26	10	29.19	0	0.00	29.15	10	3,287	0.31%
2023/10/25	0	29.65	0	0.00	29.65	0	3,193	0.00%
2023/10/24	1	29.45	0	0.00	29.40	1	3,171	0.03%
2023/10/23	1	29.65	0	0.00	29.50	1	3,143	0.03%
2023/10/20	5	29.80	0	0.00	29.60	5	3,131	0.16%
2023/10/19	5	30.00	0	0.00	30.05	5	3,081	0.16%
2023/10/18	6	30.06	0	0.00	30.20	6	3,075	0.20%
2023/10/16	0	0.00	10	30.25	30.30	-10	3,084	-0.32%
2023/10/13	0	0.00	4	30.49	30.40	-4	3,125	-0.13%
2023/10/12	5.1	30.05	0	0.00	30.45	5.1	3,158	0.16%
2023/10/11	3	30.00	1	30.35	30.30	2	3,146	0.06%
2023/10/06	0.1	30.05	0	0.00	30.00	0.1	3,160	0.00%
2023/10/05	11.1	30.00	0	0.00	29.85	11.1	3,196	0.35%
2023/10/04	2.2	29.88	0	0.00	29.85	2.2	3,229	0.07%
2023/10/03	1	30.15	0	0.00	30.05	1	3,253	0.03%
2023/09/18	1	30.60	0	0.00	30.55	1	3,576	0.03%
2023/09/15	0	0.00	6	30.92	30.80	-6	3,581	-0.17%
2023/09/08	1	29.50	0	0.00	29.45	1	3,406	0.03%
2023/09/07	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/09/06	2	29.65	0	0.00	29.55	2	3,467	0.06%
2023/09/05	0	29.45	0	0.00	29.75	0	3,470	0.00%
2023/09/04	1	29.75	0	0.00	29.80	1	3,419	0.03%
2023/09/01	10	29.91	0	0.00	29.95	10	3,435	0.29%
2023/08/31	4	29.89	0	0.00	29.75	4	3,461	0.12%
2023/08/28	1	29.70	0	0.00	29.50	1	3,485	0.03%
2023/08/25	10	29.85	0	0.00	29.85	10	3,678	0.27%
2023/08/24	1	29.60	0	0.00	29.60	1	3,689	0.03%
2023/08/23	0	29.50	0	0.00	29.45	0	3,763	0.00%
2023/08/15	0	29.50	0	0.00	29.20	0	4,134	0.00%
2023/08/14	1	29.30	0	0.00	29.25	1	4,345	0.02%
2023/08/10	1	29.80	0	0.00	29.70	1	4,863	0.02%
2023/08/07	1	29.85	0	0.00	29.90	1	5,030	0.02%
2023/08/04	11	29.80	0	0.00	29.80	11	5,035	0.22%
2023/08/02	2	29.95	0	0.00	29.95	2	4,979	0.04%
2023/08/01	1	30.20	0	0.00	30.20	1	4,914	0.02%
2023/07/27	8	30.33	0	0.00	30.30	8	4,914	0.16%
2023/07/24	1	30.05	5	30.15	30.05	-4	4,952	-0.08%
2023/07/21	2	30.23	0	0.00	30.20	2	4,954	0.04%
2023/07/20	1	30.45	0	0.00	30.50	1	4,982	0.02%
2023/07/19	1	30.25	0	0.00	30.25	1	4,985	0.02%
2023/07/18	1	30.10	0	0.00	30.25	1	4,982	0.02%
2023/07/17	7	30.11	10	30.10	30.15	-3	4,948	-0.06%
2023/07/14	0	30.55	2	30.30	30.25	-2	4,967	-0.04%
2023/07/13	4	30.34	8	30.23	30.25	-4	4,957	-0.08%
2023/07/12	9	30.78	0	0.00	30.80	9	4,956	0.18%
2023/07/11	0	31.05	0	0.00	31.20	0	4,949	0.00%
2023/07/10	0	0.00	1	31.20	31.20	-1	5,036	-0.02%
2023/07/07	12.4	31.10	0	0.00	31.05	12.4	5,016	0.25%
2023/07/06	23.4	31.92	0	0.00	31.55	23.4	4,966	0.47%
2023/07/05	0.2	32.25	0	0.00	32.15	0.2	4,855	0.00%
2023/07/04	7	32.17	0	0.00	32.25	7	4,854	0.14%
2023/06/30	4	31.96	0	0.00	32.15	4	4,865	0.08%
2023/06/29	1	32.15	0	0.00	32.10	1	4,832	0.02%
2023/06/28	13	32.13	0	0.00	32.15	13	4,837	0.27%
2023/06/27	8	32.36	0	0.00	32.25	8	4,796	0.17%
2023/06/26	6	32.40	0	0.00	32.35	6	4,801	0.12%
2023/06/21	0	0.00	1	32.60	32.60	-1	4,828	-0.02%
2023/06/20	2	32.33	0	0.00	32.40	2	4,859	0.04%
2023/06/19	7	32.36	0	0.00	32.35	7	4,868	0.14%
2023/06/16	0	32.50	0	0.00	32.45	0	4,855	0.00%
2023/06/15	0	0.00	2.6	32.36	32.50	-2.6	4,829	-0.05%
2023/06/14	2	32.55	0	0.00	32.35	2	4,924	0.04%
2023/06/13	2	32.60	3	32.55	32.60	-1	4,904	-0.02%
2023/06/12	8	32.49	0	0.00	32.50	8	4,936	0.16%
2023/06/07	18	32.93	1	33.05	33.00	17	5,038	0.34%
2023/06/06	5	32.96	1	33.05	33.00	4	5,064	0.08%
2023/06/05	12	32.83	0	0.00	32.80	12	5,112	0.23%
2023/06/02	0	0.00	46	32.80	33.00	-46	5,175	-0.89%
2023/05/31	1.1	32.31	0	0.00	32.55	1.1	5,290	0.02%
2023/05/30	0	0.00	1	32.70	32.75	-1	5,108	-0.02%
2023/05/29	1	32.35	0	0.00	32.40	1	5,129	0.02%
2023/05/26	1	32.65	0	0.00	32.60	1	5,127	0.02%
2023/05/25	1	32.95	0	0.00	32.90	1	5,117	0.02%
2023/05/23	0	0.00	1	33.20	33.30	-1	5,021	-0.02%
2023/05/22	0	0.00	15.1	32.85	32.95	-15.1	4,966	-0.30%
2023/05/19	0	0.00	2	32.50	32.60	-2	4,902	-0.04%
2023/05/18	2	32.85	20	32.85	32.70	-18	4,814	-0.37%
2023/05/17	26	33.08	7	33.01	33.30	19	4,601	0.41%
2023/05/16	17.1	32.29	16	32.44	32.25	1.1	4,258	0.03%
2023/05/15	0	0.00	2	31.90	31.80	-2	4,032	-0.05%
2023/05/12	2.1	30.80	0	0.00	30.90	2.1	3,819	0.05%
2023/05/11	2	30.85	0	0.00	30.75	2	3,818	0.05%
2023/05/10	7	30.88	0	0.00	30.95	7	3,817	0.18%
2023/05/09	1	31.10	0	0.00	31.15	1	3,819	0.03%
2023/05/08	1	31.15	0	0.00	31.25	1	3,838	0.03%
2023/05/05	5	31.20	0	0.00	31.00	5	3,838	0.13%
2023/05/04	1	31.05	30	31.10	31.20	-29	3,881	-0.75%
2023/05/03	0.1	31.01	0	0.00	30.90	0.1	3,901	0.00%
2023/04/27	0	30.80	0	0.00	30.85	0	4,047	0.00%
2023/04/26	1	30.70	1	30.75	30.85	0	4,057	0.00%
2023/04/25	1	30.85	0	0.00	30.75	1	4,088	0.02%
2023/04/24	1	30.85	2	31.00	30.95	-1	4,096	-0.02%
2023/04/20	0	30.60	1	30.65	30.65	-1	4,119	-0.02%
2023/04/19	0	30.90	0	0.00	30.75	0	4,138	0.00%
2023/04/17	10	31.15	0	0.00	31.15	10	4,101	0.24%
2023/04/13	1	30.40	0	0.00	30.90	1	4,011	0.02%
2023/04/12	1	30.45	0	0.00	30.50	1	3,876	0.03%
2023/04/11	0	0.00	30	30.25	30.40	-30	3,856	-0.78%
2023/04/10	0	0.00	30	30.15	30.15	-30	3,798	-0.79%
2023/04/07	1	30.10	20	30.15	30.15	-19	3,806	-0.50%
2023/03/31	0	0.00	37	30.24	30.25	-37	3,790	-0.98%
2023/03/30	0	0.00	35	30.19	30.15	-35	3,775	-0.93%
2023/03/29	0	0.00	30	30.00	30.00	-30	3,786	-0.79%
2023/03/28	0	0.00	0.1	29.95	29.90	-0.1	3,785	0.00%
2023/03/27	0	0.00	3	30.18	30.00	-3	3,851	-0.08%
2023/03/24	0	29.95	6	29.97	30.05	-6	3,939	-0.15%
2023/03/23	0	0.00	7	29.84	30.00	-7	4,014	-0.17%
2023/03/21	0	0.00	3	29.65	29.60	-3	4,074	-0.07%
2023/03/17	0	0.00	2	29.65	29.40	-2	4,116	-0.05%
2023/03/16	0	29.20	1	29.30	29.20	-1	4,021	-0.02%
2023/03/14	1	29.65	0	0.00	29.60	1	3,989	0.03%
2023/03/13	1	29.95	1	29.90	29.95	0	3,978	0.00%
2023/03/09	0	0.00	6	30.45	30.35	-6	3,903	-0.15%
2023/03/07	0	0.00	21	30.40	30.35	-21	3,919	-0.54%
2023/03/06	1.3	30.07	1	30.05	30.05	0.3	3,871	0.01%
2023/03/01	0.3	29.47	0	0.00	29.30	0.3	3,740	0.01%
2023/02/23	0	0.00	2	29.25	29.25	-2	3,633	-0.06%
2023/02/20	0	0.00	1	29.30	29.30	-1	3,659	-0.03%
2023/02/17	5	29.00	70	29.00	29.05	-65	3,672	-1.77%
2023/02/16	0	0.00	10	29.05	29.00	-10	3,748	-0.27%
2023/02/13	1	28.75	0	0.00	28.95	1	3,800	0.03%
2023/02/09	1	28.85	0	0.00	28.90	1	3,801	0.03%
2023/02/03	0	0.00	60	29.30	29.35	-60	3,728	-1.61%
2023/02/02	0	0.00	4	29.20	29.20	-4	3,717	-0.11%
2023/01/31	0	29.05	0	0.00	29.20	0	3,621	0.00%
2023/01/17	0	0.00	40	29.00	29.10	-40	3,464	-1.15%
2023/01/13	0	0.00	1	28.75	28.80	-1	3,434	-0.03%
2023/01/12	2	28.70	0	0.00	28.65	2	3,432	0.06%
2023/01/03	0	0.00	1	28.80	28.80	-1	3,430	-0.03%
2022/12/29	1	28.65	0	0.00	28.60	1	3,451	0.03%
2022/12/28	2	28.90	4	28.80	28.95	-2	3,455	-0.06%
2022/12/26	1	28.90	0	0.00	29.00	1	3,491	0.03%
2022/12/21	0	0.00	2	28.73	28.75	-2	3,619	-0.06%
2022/12/20	0	0.00	35	28.84	28.70	-35	3,599	-0.97%
2022/12/09	0	0.00	1	28.40	28.50	-1	3,384	-0.03%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/05	5	28.80	0	0.00	28.65	5	3,377	0.15%
2022/12/01	1	28.60	0	0.00	28.65	1	3,334	0.03%
2022/11/28	0	28.30	0	0.00	28.05	0	3,149	0.00%
2022/11/25	0	0.00	30	28.35	28.55	-30	3,126	-0.96%
2022/11/24	0	0.00	10	28.10	28.35	-10	3,110	-0.32%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/15	0	0.00	5	28.55	28.60	-5	3,055	-0.16%
2022/11/14	2	28.50	0	0.00	28.60	2	3,029	0.07%
2022/11/08	0	0.00	0.2	28.00	28.05	-0.2	2,887	-0.01%
2022/10/28	1	27.80	0	27.65	27.80	1	2,943	0.03%
2022/10/27	0	0.00	19	27.95	27.95	-19	2,952	-0.64%
2022/10/25	1	27.50	0	0.00	27.55	1	2,983	0.03%
2022/10/24	1	27.70	0	0.00	27.40	1	2,985	0.03%
2022/10/21	2	27.33	0	0.00	27.40	2	2,979	0.07%
2022/10/20	7	27.25	0	0.00	27.40	7	2,974	0.24%
2022/10/19	12	27.66	0	0.00	27.55	12	2,947	0.41%
2022/10/14	0	0.00	2	28.00	27.80	-2	2,902	-0.07%
2022/10/13	1.2	27.65	0	0.00	27.60	1.2	2,913	0.04%
2022/10/12	0	28.40	0	0.00	28.40	0	2,906	0.00%
2022/10/11	5	28.30	5	28.35	28.40	0	2,957	0.00%
2022/10/07	0.2	28.55	0	0.00	28.55	0.2	2,970	0.01%
2022/10/05	0	0.00	15	28.42	28.55	-15	3,220	-0.47%
2022/09/27	0	0.00	1	28.20	28.50	-1	3,299	-0.03%
2022/09/26	1	27.90	0	0.00	27.90	1	3,288	0.03%
2022/09/08	1	28.35	0	0.00	28.60	1	3,217	0.03%
2022/09/02	0	0.00	0.1	28.78	28.50	-0.1	3,238	0.00%
2022/09/01	0	0.00	1	28.65	28.70	-1	3,230	-0.03%
2022/08/30	1	28.80	0	0.00	28.85	1	3,229	0.03%
2022/08/29	0	28.65	0	0.00	28.55	0	3,227	0.00%
2022/08/25	2	28.75	0	0.00	28.75	2	3,218	0.06%
2022/08/24	0.7	28.95	0	0.00	28.85	0.7	3,221	0.02%
2022/08/23	1	28.75	0	0.00	28.95	1	3,427	0.03%
2022/08/19	3	29.15	0	0.00	29.20	3	3,485	0.09%
2022/08/10	0	0.00	12	28.73	28.70	-12	3,682	-0.33%
2022/08/03	1.1	28.76	1	28.75	28.70	0.1	3,867	0.00%
2022/08/01	0	0.00	6	28.95	29.00	-6	3,926	-0.15%
2022/07/28	6	29.40	0	0.00	29.15	6	3,950	0.15%
2022/07/22	0	0.00	2	29.15	29.25	-2	4,020	-0.05%
2022/07/15	0	0.00	5	29.27	29.30	-5	3,957	-0.13%
2022/07/14	7	29.46	2	29.25	29.30	5	3,930	0.13%
2022/07/13	1	28.75	1	28.95	28.90	0	3,759	0.00%
2022/07/07	0	0.00	3	27.93	28.10	-3	3,567	-0.08%
2022/07/06	0	0.00	2	27.75	27.65	-2	3,530	-0.06%
2022/07/01	0	0.00	9	27.69	27.55	-9	3,549	-0.25%
2022/06/24	0	0.00	0.1	28.05	28.15	-0.1	3,491	0.00%
2022/06/22	2	27.70	0	0.00	27.70	2	3,415	0.06%
2022/06/20	2	27.40	0	0.00	27.35	2	3,416	0.06%
2022/06/14	2	27.40	0	0.00	27.50	2	3,504	0.06%
2022/06/13	2.1	27.55	0	0.00	27.50	2.1	3,501	0.06%
2022/06/07	2	27.90	0	0.00	27.90	2	3,443	0.06%
2022/05/26	0	0.00	1	27.75	27.75	-1	3,500	-0.03%
2022/05/13	0	0.00	2	26.65	26.75	-2	3,681	-0.05%
2022/05/12	2	26.45	9.5	26.60	26.30	-7.5	3,646	-0.21%
2022/05/10	2	27.15	7	27.40	27.15	-5	3,508	-0.14%
2022/05/09	5	27.29	0	0.00	27.25	5	3,507	0.14%
2022/05/06	4	27.73	0	0.00	27.70	4	3,499	0.11%
2022/05/05	0	0.00	1	28.05	28.00	-1	3,529	-0.03%
2022/05/04	2	27.95	0	0.00	27.95	2	3,547	0.06%
2022/04/29	1	28.05	1	28.05	28.00	0	3,684	0.00%
2022/04/28	2	27.95	0	0.00	28.05	2	3,737	0.05%
2022/04/27	6	28.05	0	0.00	28.00	6	3,740	0.16%
2022/04/25	2	28.15	0	0.00	28.20	2	3,857	0.05%
2022/04/15	1	28.35	2	28.55	28.40	-1	3,838	-0.03%
2022/04/14	1	28.60	0	0.00	28.65	1	3,841	0.03%
2022/04/06	1	28.60	0	0.00	28.70	1	3,716	0.03%
2022/03/31	1	29.00	0	0.00	28.85	1	3,732	0.03%
2022/03/30	1	28.95	0	0.00	29.10	1	3,725	0.03%
2022/03/25	0	0.00	2	28.85	28.80	-2	3,696	-0.05%
2022/03/21	2	29.35	0	0.00	29.10	2	3,894	0.05%
2022/03/15	2	28.45	0	0.00	28.45	2	3,883	0.05%
2022/03/10	0	28.65	0	0.00	28.65	0	3,951	0.00%
2022/03/08	3	28.27	8	28.27	28.05	-5	4,013	-0.12%
2022/03/04	4	29.10	0	0.00	29.20	4	4,107	0.10%
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/03/01	0	0.00	0.2	29.45	29.50	-0.2	4,511	-0.01%
2022/02/22	2	29.00	0	0.00	29.20	2	4,574	0.04%
2022/02/18	37	29.53	0	0.00	29.45	37	4,726	0.78%
2022/02/17	0	0.00	1	29.45	29.50	-1	4,710	-0.02%
2022/02/15	8	29.00	0	0.00	29.00	8	4,604	0.17%
2022/02/14	6	28.80	0	0.00	29.00	6	4,605	0.13%
2022/02/08	2	28.60	0	0.00	28.60	2	4,712	0.04%
2022/01/25	2	28.10	0	0.00	28.15	2	4,681	0.04%
2022/01/19	3	28.80	0.1	28.85	28.80	2.9	4,486	0.07%
2022/01/17	2	29.10	0	0.00	29.10	2	4,323	0.05%
2022/01/11	0	0.00	0.5	29.20	29.35	-0.5	4,340	-0.01%
2022/01/10	1	29.20	0	0.00	29.20	1	4,374	0.02%
2022/01/07	1	29.30	0	0.00	29.35	1	4,393	0.02%
2022/01/06	4	29.39	0	0.00	29.40	4	4,408	0.09%
2022/01/05	0	29.35	1	29.40	29.30	-1	4,417	-0.02%
2022/01/04	1.2	29.27	0	0.00	29.35	1.2	4,457	0.03%
2021/12/30	0	29.60	0	0.00	29.60	0	4,471	0.00%
2021/12/29	0.2	29.58	0	0.00	29.60	0.2	4,509	0.01%
2021/12/28	0.1	29.56	0	0.00	29.60	0.1	4,531	0.00%
2021/12/23	0.1	29.45	0	0.00	29.35	0.1	4,633	0.00%
2021/12/22	0.1	29.40	1	29.35	29.35	-0.9	4,658	-0.02%
2021/12/21	0.1	29.40	0	0.00	29.35	0.1	4,661	0.00%
2021/12/15	5	29.15	0	0.00	29.15	5	4,654	0.11%
2021/12/14	0	0.00	254	29.33	29.30	-254	4,733	-5.37%	大賣/鉅額交易
2021/12/13	30.1	29.65	0	0.00	29.50	30.1	4,694	0.64%
2021/12/10	0	29.75	0	0.00	29.75	0	4,656	0.00%
2021/12/09	3.1	29.90	3	29.90	29.90	0.1	4,645	0.00%
2021/12/08	0.1	29.70	15	29.70	29.75	-14.9	4,602	-0.32%
2021/12/07	12	29.52	0	0.00	29.65	12	4,572	0.26%
2021/12/06	3	29.60	0	0.00	29.55	3	4,555	0.07%
2021/12/03	0.3	29.81	3	29.70	29.65	-2.7	4,539	-0.06%
2021/12/02	1.1	29.67	1	29.85	29.90	0.1	4,519	0.00%
2021/12/01	0.1	30.01	1	29.85	29.90	-0.9	4,464	-0.02%
2021/11/30	1	29.67	46	29.87	29.65	-45	4,428	-1.02%
2021/11/26	1.1	30.30	0	0.00	30.05	1.1	4,078	0.03%
2021/11/25	31	30.16	10	30.35	30.60	21	3,994	0.53%
2021/11/23	55	29.75	3.1	29.70	29.60	51.9	3,665	1.42%
2021/11/22	10	29.65	0	0.00	29.70	10	3,635	0.28%
2021/11/19	17	29.61	5	29.56	29.40	12	3,579	0.34%
2021/11/18	201	29.30	0	0.00	29.35	201	3,531	5.69%	大買/鉅額交易
2021/11/17	8	29.23	0	0.00	29.20	8	3,482	0.23%
2021/11/15	1	29.15	0	0.00	29.15	1	3,440	0.03%
2021/11/11	0	0.00	1	29.20	29.20	-1	3,512	-0.03%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/09	0	29.20	0	0.00	29.35	0	3,603	0.00%
2021/11/04	1	29.00	0	0.00	29.00	1	3,519	0.03%
2021/11/03	1	29.10	0	0.00	29.00	1	3,500	0.03%
2021/11/01	1	29.05	0	0.00	29.00	1	3,435	0.03%
2021/10/29	0	29.05	0	0.00	29.05	0	3,419	0.00%
2021/10/26	1	29.25	0	0.00	29.25	1	3,395	0.03%
2021/10/25	0	0.00	0	29.35	29.25	0	3,393	0.00%
2021/10/22	0	29.40	0	0.00	29.30	0	3,456	0.00%
2021/10/19	0	29.45	0	0.00	29.35	0	3,699	0.00%
2021/10/15	0	0.00	0.1	29.30	29.35	-0.1	3,676	0.00%
2021/10/14	1	28.95	0	0.00	28.85	1	3,685	0.03%
2021/10/13	1	28.95	0	0.00	28.85	1	3,701	0.03%
2021/10/08	0	29.25	0	0.00	29.10	0	3,685	0.00%
2021/10/07	0	29.30	12	29.25	29.15	-12	3,704	-0.32%
2021/10/06	17	28.90	0	0.00	28.85	17	3,682	0.46%
2021/10/05	10	28.95	0	0.00	29.00	10	3,641	0.27%
2021/10/04	0	0.00	1	29.00	29.00	-1	3,646	-0.03%
2021/10/01	2	29.30	0	0.00	29.20	2	3,611	0.06%
2021/09/28	7	29.70	0	0.00	29.90	7	3,602	0.19%
2021/09/24	0	29.95	0	0.00	29.95	0	3,633	0.00%
2021/09/23	0	0.00	3	29.65	29.85	-3	3,657	-0.08%
2021/09/22	8	29.03	1	29.40	29.35	7	3,673	0.19%
2021/09/16	0	0.00	3	30.00	29.95	-3	3,480	-0.09%
2021/09/14	0	0.00	2	29.90	29.90	-2	3,537	-0.06%
2021/09/08	3	29.60	0	0.00	29.65	3	4,007	0.08%
2021/09/06	0.1	30.02	0	0.00	29.90	0.1	4,020	0.00%
2021/09/02	0	29.90	0	0.00	29.85	0	4,057	0.00%
2021/09/01	0	30.15	0	0.00	30.15	0	4,071	0.00%
2021/08/31	0	30.20	1	29.85	30.20	-1	4,111	-0.02%
2021/08/27	0.1	29.85	6.2	29.89	29.90	-6.1	4,114	-0.15%
2021/08/25	0	0.00	1	29.85	30.00	-1	4,210	-0.02%
2021/08/24	1	29.80	1	29.75	29.80	0	4,251	0.00%
2021/08/23	1	29.40	1	29.45	29.40	0	4,287	0.00%
2021/08/20	1	28.95	0	0.00	28.80	1	4,336	0.02%
2021/08/19	1	28.85	0	0.00	29.05	1	4,446	0.02%
2021/08/17	2	29.12	0	0.00	29.10	2	4,386	0.05%
2021/08/16	0	29.20	0	0.00	29.10	0	4,374	0.00%
2021/08/13	3.2	29.95	9	29.98	30.00	-5.9	4,365	-0.13%
2021/08/11	0.2	30.04	1	29.95	29.95	-0.9	4,420	-0.02%
2021/08/10	0	0.00	1.8	30.04	29.95	-1.8	4,522	-0.04%
2021/08/09	0	30.29	0	0.00	30.10	0	4,708	0.00%
2021/08/06	1	30.25	0	0.00	30.25	1	4,778	0.02%
2021/08/05	0.1	30.31	1.2	30.23	30.45	-1.1	4,968	-0.02%
2021/08/04	0.3	30.44	0	0.00	30.35	0.3	5,269	0.01%
2021/08/02	0.2	30.25	0	0.00	30.35	0.2	5,501	0.00%
2021/07/30	1	30.10	0	0.00	30.35	1	5,530	0.02%
2021/07/29	0	30.40	0	0.00	30.40	0	5,575	0.00%
2021/07/28	1	29.85	0	0.00	29.90	1	5,600	0.02%
2021/07/26	0	0.00	3	30.25	30.55	-3	5,761	-0.05%
2021/07/23	3	30.85	2	30.68	30.90	1	5,757	0.02%
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/21	0	30.00	0	0.00	29.85	0	5,693	0.00%
2021/07/20	0	0.00	1	30.00	29.95	-1	5,753	-0.02%
2021/07/19	0	30.20	0	0.00	30.15	0	5,792	0.00%
2021/07/15	1	29.75	0	0.00	29.85	1	5,958	0.02%
2021/07/09	0.1	29.87	0	0.00	29.85	0.1	6,341	0.00%
2021/07/07	1	29.80	0	0.00	29.90	1	6,382	0.02%
2021/07/02	2	29.80	3	29.75	29.80	-1	6,506	-0.02%
2021/07/01	0.2	29.95	0	0.00	29.90	0.2	6,520	0.00%
2021/06/23	1	29.90	1	29.90	30.00	0	6,835	0.00%
2021/06/22	0.1	29.80	0	0.00	29.70	0.1	6,812	0.00%
2021/06/21	0.2	29.40	0	0.00	29.45	0.2	6,801	0.00%
2021/06/18	2	29.15	0	0.00	29.00	2	6,780	0.03%
2021/06/11	0	29.80	0	0.00	29.65	0	6,886	0.00%
2021/06/08	0	29.30	0	0.00	29.15	0	6,975	0.00%
2021/06/07	0.1	29.55	0	0.00	29.20	0.1	6,996	0.00%
2021/06/04	0	29.95	0	0.00	30.00	0	6,962	0.00%
2021/06/03	0.1	30.09	0	0.00	30.15	0.1	7,030	0.00%
2021/06/02	0	30.20	4	30.04	30.20	-4	7,036	-0.06%
2021/06/01	0	29.95	4	29.95	29.95	-4	7,048	-0.06%
2021/05/28	1.1	28.96	0	0.00	28.90	1.1	7,173	0.02%
2021/05/21	2	28.35	0	0.00	28.10	2	7,633	0.03%
2021/05/20	1	28.05	1	28.05	28.15	0	7,651	0.00%
2021/05/18	7	27.61	0	0.00	27.85	7	7,698	0.09%
2021/05/17	1	27.00	0	0.00	27.00	1	7,688	0.01%
2021/05/13	1.1	28.31	0	0.00	28.30	1.1	7,532	0.01%
2021/05/12	1	29.70	5	29.40	28.65	-4	7,417	-0.05%
2021/05/11	3	30.40	1	30.85	30.10	2	7,151	0.03%
2021/05/10	0	31.30	0	0.00	31.25	0	7,034	0.00%
2021/05/07	0	31.00	5	31.00	31.00	-5	7,155	-0.07%
2021/05/06	0.1	30.55	0	0.00	30.60	0.1	7,185	0.00%
2021/05/03	1	30.90	2	30.95	30.75	-1	7,182	-0.01%
2021/04/29	0	0.00	1	31.40	31.45	-1	7,163	-0.01%
2021/04/28	2	31.35	5	31.30	31.40	-3	7,180	-0.04%
2021/04/26	1	31.15	0	0.00	31.35	1	7,451	0.01%
2021/04/22	2	31.40	10	31.35	31.25	-8	7,521	-0.11%
2021/04/21	1	31.60	3	31.50	31.35	-2	7,460	-0.03%
2021/04/20	0	0.00	39	31.48	31.55	-39	7,485	-0.52%
2021/04/19	0	0.00	5	31.20	31.25	-5	7,449	-0.07%
2021/04/14	0	0.00	6	30.67	30.65	-6	7,534	-0.08%
2021/04/13	0.2	30.80	0	0.00	30.70	0.2	7,633	0.00%
2021/04/09	0	30.95	0	0.00	30.90	0	7,706	0.00%
2021/04/08	2	30.93	0	0.00	31.00	2	7,763	0.03%
2021/04/07	0.3	30.85	3	30.85	31.00	-2.7	7,769	-0.04%
2021/04/06	0	0.00	1	31.05	30.85	-1	7,797	-0.01%
2021/04/01	0.1	31.30	2	31.10	31.10	-1.9	7,933	-0.02%
2021/03/31	5	31.45	3	31.30	31.45	2	7,876	0.03%
2021/03/30	0	31.00	1	30.95	31.00	-1	7,810	-0.01%
2021/03/26	1	30.50	0	0.00	30.50	1	7,962	0.01%
2021/03/25	7	30.51	0	0.00	30.60	7	8,025	0.09%
2021/03/24	0	30.65	0	0.00	30.70	0	8,075	0.00%
2021/03/23	3	30.60	2	30.70	30.55	1	8,033	0.01%
2021/03/22	4	30.84	0	0.00	30.75	4	8,075	0.05%
2021/03/19	5.1	30.45	0	0.00	31.20	5.1	8,107	0.06%
2021/03/18	2	30.98	0	0.00	30.80	2	8,015	0.02%
2021/03/17	2	30.48	0	0.00	30.50	2	7,980	0.03%
2021/03/16	1	30.65	0	0.00	30.65	1	8,002	0.01%
2021/03/15	0	0.00	1	30.75	30.70	-1	8,046	-0.01%
2021/03/12	2	30.73	0	0.00	30.80	2	8,125	0.02%
2021/03/10	0	30.75	0	0.00	30.75	0	8,288	0.00%
2021/03/09	3	30.75	0	0.00	30.75	3	8,363	0.04%
2021/03/04	1.1	30.50	0	0.00	30.40	1.1	8,620	0.01%
2021/03/03	0	0.00	1	30.85	31.00	-1	8,552	-0.01%
2021/02/26	4	30.60	0	0.00	30.15	4	8,495	0.05%
2021/02/25	5.2	30.95	50	30.90	31.00	-44.9	8,286	-0.54%
2021/02/24	0	0.00	1	30.65	30.65	-1	8,213	-0.01%
2021/02/23	0	0.00	1	30.65	30.70	-1	8,214	-0.01%
2021/02/19	1	29.70	1	29.80	30.00	0	8,149	0.00%
2021/02/17	0	0.00	5	29.72	29.80	-5	8,166	-0.06%
2021/02/05	1	29.40	12	29.25	29.40	-11	8,095	-0.14%
2021/02/01	2	28.85	0	0.00	28.80	2	8,314	0.02%
2021/01/29	12	29.00	0	0.00	28.90	12	8,297	0.14%
2021/01/28	0	0.00	1	29.00	29.05	-1	8,163	-0.01%
2021/01/27	2	29.55	0	0.00	29.25	2	8,114	0.02%
2021/01/25	1	29.00	0	0.00	29.20	1	7,998	0.01%
2021/01/20	8	29.43	100	29.68	29.05	-92	7,834	-1.17%
2021/01/19	43	29.95	0	0.00	30.00	43	7,606	0.57%
2021/01/18	1	30.05	0	0.00	30.05	1	7,515	0.01%
2021/01/15	1	30.35	0	0.00	30.30	1	7,417	0.01%
2021/01/14	0	0.00	3	30.67	30.60	-3	7,333	-0.04%
2021/01/11	2	30.58	0	0.00	30.70	2	7,046	0.03%
2021/01/06	4	30.58	0	0.00	30.55	4	6,764	0.06%
2021/01/05	2	30.75	1	30.80	30.75	1	6,625	0.02%
2021/01/04	2	31.10	0	0.00	31.10	2	6,574	0.03%
2020/12/31	1	31.75	10	31.50	31.70	-9	6,471	-0.14%
2020/12/29	10	31.27	0	0.00	31.30	10	6,295	0.16%
2020/12/28	2	31.40	2	31.50	31.30	0	6,252	0.00%
2020/12/25	0	0.00	5	30.85	30.90	-5	6,079	-0.08%
2020/12/24	101	30.95	0	0.00	30.75	101	6,060	1.67%	大買/鉅額交易
2020/12/23	6	30.25	0	0.00	30.55	6	6,010	0.10%
2020/12/22	1	30.80	170	30.50	30.50	-169	5,905	-2.86%	大賣/鉅額交易
2020/12/21	0	0.00	13	31.12	31.20	-13	5,914	-0.22%
2020/12/18	34	30.70	0	0.00	30.65	34	5,835	0.58%
2020/12/16	0	0.00	50	30.75	30.70	-50	5,759	-0.87%
2020/12/15	14	30.76	2	30.50	30.40	12	5,726	0.21%
2020/12/11	1	30.75	0	0.00	30.75	1	5,561	0.02%
2020/12/10	3	30.82	0	0.00	30.80	3	5,481	0.05%
2020/12/09	1	30.85	0	0.00	30.85	1	5,395	0.02%
2020/12/04	220	31.57	0	0.00	31.60	220	5,173	4.25%	大買/鉅額交易
2020/11/30	7	31.21	1	31.05	31.45	6	4,828	0.12%
2020/11/25	3	31.25	0	0.00	31.30	3	4,576	0.07%
2020/11/18	0	0.00	45	31.70	31.80	-45	4,278	-1.05%
2020/11/17	22	31.45	1	31.60	31.55	21	4,224	0.50%
2020/11/16	25	31.62	19.8	31.69	31.65	5.2	4,265	0.12%
2020/11/13	0	0.00	140	31.20	31.30	-140	4,215	-3.32%	大賣/鉅額交易
2020/11/11	2	31.55	1	31.65	31.70	1	4,260	0.02%
2020/11/10	26	32.30	8	32.40	31.60	18	4,349	0.41%
2020/11/06	4	30.30	0	0.00	30.30	4	4,112	0.10%
2020/11/05	0	0.00	1	30.55	30.20	-1	4,152	-0.02%
2020/11/03	1	30.35	0.6	30.40	30.30	0.5	4,264	0.01%
2020/10/30	35	30.10	0	0.00	30.25	35	4,412	0.79%
2020/10/29	2	30.05	0	0.00	30.25	2	4,404	0.05%
2020/10/28	3	30.70	0	0.00	30.50	3	4,456	0.07%
2020/10/27	3	30.82	0	0.00	30.80	3	4,523	0.07%
2020/10/26	1	30.85	0	0.00	30.90	1	4,566	0.02%
2020/10/22	110	30.60	0	0.00	30.60	110	4,706	2.34%	大買/鉅額交易
2020/10/21	0.1	30.70	2	30.70	30.55	-1.9	4,761	-0.04%
2020/10/19	0.1	30.85	1	30.75	30.70	-0.9	4,760	-0.02%
2020/10/16	1	30.70	1	31.00	30.65	0	4,774	0.00%
2020/10/15	2	30.83	4	31.06	30.75	-2	4,772	-0.04%
2020/10/12	0	0.00	11	31.07	31.10	-11	4,868	-0.23%
2020/10/08	0	0.00	10	31.25	31.25	-10	4,958	-0.20%
2020/10/07	0	0.00	10	31.45	31.45	-10	5,034	-0.20%
2020/10/05	1	31.65	1	31.90	31.55	0	5,241	0.00%
2020/09/30	10	31.70	3	31.68	31.65	7	5,360	0.13%
2020/09/29	11	31.50	0	0.00	31.40	11	5,471	0.20%
2020/09/25	1	30.80	9	30.47	30.75	-8	5,650	-0.14%
2020/09/24	6	30.68	0	0.00	30.35	6	5,649	0.11%
2020/09/23	0	0.00	2	31.60	31.55	-2	5,589	-0.04%
2020/09/22	2	31.63	0	0.00	31.60	2	5,664	0.04%
2020/09/21	1	32.00	0	0.00	31.90	1	5,691	0.02%
2020/09/18	3	31.82	1	31.80	32.00	2	5,704	0.04%
2020/09/17	2	31.95	0	0.00	32.00	2	5,739	0.03%
2020/09/11	3	31.90	0	0.00	31.95	3	6,242	0.05%
2020/09/09	2	31.78	1	31.85	32.15	1	6,405	0.02%
2020/09/08	1	32.50	0	0.00	32.40	1	6,434	0.02%
2020/09/07	1.2	32.50	0	0.00	32.40	1.2	6,545	0.02%
2020/09/04	2	32.28	0	0.00	32.35	2	6,672	0.03%
2020/09/03	0	0.00	2	32.75	32.55	-2	6,689	-0.03%
2020/09/02	2	32.33	0	0.00	32.45	2	6,747	0.03%
2020/08/26	1	32.85	1	32.85	32.85	0	7,156	0.00%
2020/08/25	0	0.00	4	32.88	33.00	-4	7,334	-0.05%
2020/08/21	0	0.00	3	32.65	32.60	-3	7,857	-0.04%
2020/08/20	2	32.23	1	32.55	32.35	1	8,286	0.01%
2020/08/18	1	33.45	0	0.00	33.45	1	8,829	0.01%
2020/08/17	1	34.10	0	0.00	33.95	1	8,870	0.01%
2020/08/14	12.3	33.81	8	33.88	33.95	4.3	9,002	0.05%
2020/08/13	0	0.00	1	32.60	32.70	-1	8,977	-0.01%
2020/08/12	1	32.30	0	0.00	32.25	1	9,114	0.01%
2020/08/11	6	32.28	0	0.00	32.20	6	9,109	0.07%
2020/08/10	4	32.34	0	0.00	32.60	4	9,056	0.04%
2020/08/07	7	32.53	0	0.00	32.45	7	9,038	0.08%
2020/08/05	1	33.30	3	33.75	33.30	-2	8,831	-0.02%
2020/08/03	3	33.13	0	0.00	32.95	3	8,789	0.03%
2020/07/31	1	33.30	0	0.00	33.30	1	8,736	0.01%
2020/07/29	5	33.76	0	0.00	33.55	5	8,611	0.06%
2020/07/28	0.1	33.90	1	33.80	33.80	-0.9	8,578	-0.01%
2020/07/16	1	34.95	0	0.00	34.80	1	8,743	0.01%
2020/07/14	0	0.00	30	34.80	34.70	-30	8,641	-0.35%
2020/07/10	3	35.55	0	0.00	35.40	3	8,536	0.04%
2020/07/09	15	36.10	0	0.00	36.05	15	8,495	0.18%
2020/07/08	16	36.39	0	0.00	36.55	16	8,401	0.19%
2020/07/07	0	0.00	1	37.00	37.15	-1	8,331	-0.01%
2020/07/06	0	0.00	1	37.05	37.15	-1	8,400	-0.01%
2020/07/03	2	37.08	0	0.00	37.05	2	8,455	0.02%
2020/07/02	1	36.65	0	0.00	36.75	1	8,519	0.01%
2020/07/01	2	36.60	0	0.00	36.50	2	8,500	0.02%
2020/06/30	0	0.00	2	36.45	36.50	-2	8,447	-0.02%
2020/06/23	2	36.40	0	0.00	36.55	2	8,468	0.02%
2020/06/22	2	36.45	1	36.30	36.15	1	8,436	0.01%
2020/06/19	1	37.10	1	37.00	36.50	0	8,394	0.00%
2020/06/18	37	36.85	0	0.00	36.80	37	8,374	0.44%
2020/06/17	1	37.10	0	0.00	37.20	1	8,354	0.01%
2020/06/16	0	0.00	30	37.20	37.55	-30	8,408	-0.36%
2020/06/15	0	0.00	6	37.20	37.05	-6	8,556	-0.07%
2020/06/12	1	37.60	0	0.00	37.50	1	8,674	0.01%
2020/06/11	3	38.18	1	38.20	38.00	2	8,813	0.02%
2020/06/08	3	38.70	0	0.00	38.75	3	9,199	0.03%
2020/06/04	0	0.00	5	38.30	38.40	-5	9,142	-0.05%
2020/06/03	0	0.00	0.1	38.45	38.40	-0.1	9,192	0.00%
2020/06/01	5	38.50	150	38.50	38.30	-145	9,129	-1.59%	大賣/鉅額交易
2020/05/29	0	0.00	1	37.90	37.70	-1	9,010	-0.01%
2020/05/28	2	39.28	33	39.20	38.45	-31	8,816	-0.35%
2020/05/27	168	38.90	2	39.48	39.30	166	8,620	1.93%	大買/鉅額交易
2020/05/26	3	38.02	12	38.00	38.25	-9	8,258	-0.11%
2020/05/25	21	37.18	15.1	36.97	37.30	5.9	8,000	0.07%
2020/05/21	7	35.97	1	36.00	36.10	6	7,691	0.08%
2020/05/20	1	35.15	40	34.98	35.10	-39	7,521	-0.52%
2020/05/19	40	34.64	0	0.00	34.55	40	7,388	0.54%
2020/05/14	0	0.00	0.1	33.85	33.60	-0.1	7,235	0.00%
2020/05/13	0	0.00	1.1	33.77	33.90	-1.1	7,230	-0.02%
2020/05/12	1	33.50	0	0.00	33.40	1	7,238	0.01%
2020/05/11	4	33.90	1	33.85	33.85	3	7,256	0.04%
2020/04/29	10	33.70	1	34.15	34.00	9	7,203	0.12%
2020/04/27	0	0.00	1	32.00	32.25	-1	7,344	-0.01%
2020/04/22	0	0.00	1	31.15	31.60	-1	7,357	-0.01%
2020/04/17	2	32.55	2	32.28	32.25	0	7,385	0.00%
2020/04/16	0	0.00	5	32.25	32.15	-5	7,387	-0.07%
2020/04/14	1	31.85	2	31.80	31.85	-1	7,344	-0.01%
2020/04/09	2	31.63	3.2	31.48	31.65	-1.2	7,379	-0.02%
2020/04/08	1	29.45	1	29.65	30.00	0	7,202	0.00%
2020/04/07	0.2	28.95	0	0.00	28.85	0.2	7,087	0.00%
2020/04/06	20	28.35	1	28.10	28.40	19	7,010	0.27%
2020/04/01	1	28.65	1	28.50	28.35	0	7,012	0.00%
2020/03/31	1	29.05	1	28.90	28.75	0	7,040	0.00%
2020/03/30	1	28.30	2	28.63	28.70	-1	7,059	-0.01%
2020/03/27	0	0.00	5	29.80	29.45	-5	7,307	-0.07%
2020/03/26	5	29.60	15	29.25	29.40	-10	7,663	-0.13%
2020/03/25	0	0.00	2	29.50	29.55	-2	7,874	-0.03%
2020/03/24	1	28.85	4	28.91	28.90	-3	7,785	-0.04%
2020/03/23	5	28.20	10	27.43	27.80	-5	7,672	-0.07%
2020/03/20	1	27.90	1	27.95	27.55	0	7,571	0.00%
2020/03/19	2	26.68	3	26.47	27.05	-1	7,399	-0.01%
2020/03/18	7	27.85	6	27.88	27.80	1	7,203	0.01%
2020/03/17	19	28.67	3	28.97	28.40	16	7,053	0.23%
2020/03/16	2	29.78	0	0.00	29.60	2	6,780	0.03%
2020/03/13	8	28.43	2	29.25	29.70	6	6,662	0.09%
2020/03/11	0	0.00	3	32.60	32.40	-3	6,086	-0.05%
2020/03/09	33	33.13	3	33.10	33.00	30	5,850	0.51%
2020/03/06	2	33.80	33	33.80	33.70	-31	5,719	-0.54%
2020/03/05	0	0.00	1	34.30	34.35	-1	5,609	-0.02%
2020/03/04	0	34.45	0	0.00	34.25	0	5,566	0.00%
2020/03/03	1	33.70	0	0.00	33.65	1	5,480	0.02%
2020/03/02	2.1	33.72	3	33.40	33.70	-0.9	5,379	-0.02%
2020/02/27	1	34.40	0	0.00	34.50	1	5,370	0.02%
2020/02/26	5	34.75	0	0.00	34.55	5	5,273	0.09%
2020/02/24	2	35.00	0	0.00	35.10	2	5,187	0.04%
2020/02/21	2	35.55	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.55	5	35.70	35.55	-3	5,059	-0.06%
2020/02/19	1	36.00	0	0.00	36.05	1	5,028	0.02%
2020/02/12	9	36.05	9	35.95	36.00	0	5,116	0.00%
2020/02/10	5	36.25	0	0.00	35.80	5	5,115	0.10%
2020/02/07	25	36.25	1	36.25	36.15	24	5,051	0.48%
2020/02/06	1	36.50	2	36.45	36.55	-1	5,057	-0.02%
2020/02/04	2	36.40	0	0.00	36.20	2	5,041	0.04%
2020/01/31	1	36.55	0	0.00	36.15	1	4,993	0.02%
2020/01/30	1	36.20	36	36.82	36.05	-35	4,953	-0.71%
2020/01/20	7	39.04	5	39.00	38.95	2	4,730	0.04%
2020/01/17	2	38.88	1	38.85	39.00	1	4,737	0.02%
2020/01/16	5	38.85	0	0.00	38.80	5	4,719	0.11%
2020/01/14	1	38.80	1	38.80	38.80	0	4,733	0.00%
2020/01/13	12	38.78	0	0.00	38.80	12	4,708	0.25%
2020/01/08	10	37.55	52	37.65	37.50	-42	4,609	-0.91%
2020/01/07	1	37.95	0	0.00	37.90	1	4,575	0.02%
2020/01/06	1	38.50	0	0.00	37.90	1	4,573	0.02%
2020/01/03	1	38.70	0	0.00	38.85	1	4,539	0.02%
2019/12/30	0	0.00	2	38.65	38.60	-2	4,768	-0.04%
2019/12/27	2	38.43	8	38.58	38.60	-6	4,795	-0.13%
2019/12/26	0	0.00	2	38.45	38.45	-2	4,798	-0.04%
2019/12/25	13	39.09	6	38.88	38.80	7	4,861	0.14%
2019/12/24	21	39.74	26	40.25	39.20	-5	4,788	-0.10%
2019/12/23	9	39.15	4	38.34	39.70	5	4,536	0.11%
2019/12/20	0	0.00	2	37.15	38.15	-2	4,277	-0.05%
2019/12/18	0	0.00	3	36.35	36.30	-3	4,092	-0.07%
2019/12/17	1	36.10	1	36.35	36.35	0	4,115	0.00%
2019/12/12	1	36.20	0	0.00	36.30	1	4,172	0.02%
2019/12/06	2	36.00	0	0.00	35.85	2	4,796	0.04%
2019/11/28	5	36.10	0	0.00	36.20	5	5,161	0.10%
2019/11/21	0	0.00	1	36.00	36.40	-1	5,538	-0.02%
2019/11/20	6	36.08	0	0.00	36.20	6	5,676	0.11%
2019/11/19	5	35.90	0	0.00	36.00	5	5,839	0.09%
2019/11/14	0	0.00	1	35.50	35.30	-1	6,216	-0.02%
2019/11/13	0	0.00	1	35.85	35.20	-1	6,446	-0.02%
2019/11/08	1	36.45	0	0.00	36.50	1	6,906	0.01%
2019/11/04	0	0.00	1	36.10	36.20	-1	7,061	-0.01%
2019/10/31	0	0.00	3	36.15	36.05	-3	7,206	-0.04%
2019/10/25	0	0.00	2	35.85	35.85	-2	7,287	-0.03%
2019/10/23	0.1	35.80	0	0.00	35.25	0.1	7,447	0.00%
2019/10/22	0	0.00	1	35.60	35.70	-1	7,517	-0.01%
2019/10/21	0	0.00	1	35.40	35.35	-1	7,622	-0.01%
2019/10/14	14	35.11	1	35.00	35.05	13	7,774	0.17%
2019/10/09	4	34.55	5	34.65	34.70	-1	7,766	-0.01%
2019/10/08	54	34.61	1	34.85	34.60	53	7,801	0.68%
2019/10/07	2	35.00	3	35.23	35.05	-1	7,855	-0.01%
2019/10/04	1	35.70	4	35.90	35.55	-3	7,834	-0.04%
2019/10/01	5	34.89	0	0.00	35.00	5	7,485	0.07%
2019/09/27	0	0.00	20	35.35	35.30	-20	7,363	-0.27%
2019/09/24	0	0.00	1	36.20	36.05	-1	7,775	-0.01%
2019/09/23	1	36.35	0	0.00	36.40	1	7,764	0.01%
2019/09/20	1	36.60	1	36.55	36.60	0	7,799	0.00%
2019/09/17	3	36.63	0	0.00	36.85	3	7,752	0.04%
2019/09/16	5	36.72	2	36.80	36.75	3	7,835	0.04%
2019/09/12	15	37.05	15	37.10	36.60	0	7,895	0.00%
2019/09/11	9	36.27	31	36.36	36.30	-22	7,899	-0.28%
2019/09/10	2	36.88	10	36.98	36.90	-8	7,699	-0.10%
2019/09/09	0	0.00	1	37.95	37.90	-1	7,622	-0.01%
2019/09/06	1	38.15	4	38.00	38.35	-3	7,669	-0.04%
2019/09/05	1	38.00	1	38.05	38.15	0	7,760	0.00%
2019/09/04	0	0.00	5	37.75	37.90	-5	7,908	-0.06%
2019/08/30	5	38.00	0	0.00	37.90	5	8,344	0.06%
2019/08/27	0.1	37.05	0	0.00	36.95	0.1	8,774	0.00%
2019/08/23	0	0.00	1	36.85	37.25	-1	9,013	-0.01%
2019/08/22	14	37.28	5	37.43	37.00	9	9,038	0.10%
2019/08/21	6	37.73	5	37.70	37.65	1	9,293	0.01%
2019/08/19	0	0.00	1	38.20	38.30	-1	9,228	-0.01%
2019/08/16	5	38.86	19	38.47	38.40	-14	9,282	-0.15%
2019/08/15	10	38.80	0	0.00	38.00	10	9,293	0.11%
2019/08/14	0	0.00	1	40.05	40.10	-1	9,113	-0.01%
2019/08/13	1	40.00	0	0.00	40.10	1	9,178	0.01%
2019/08/12	0	0.00	7	41.50	41.00	-7	9,170	-0.08%
2019/08/05	1	40.40	0	0.00	41.25	1	10,153	0.01%
2019/08/02	3	40.80	30	40.90	41.00	-27	10,138	-0.27%
2019/08/01	2	41.30	0	0.00	41.50	2	10,186	0.02%
2019/07/31	2	41.68	0	0.00	41.60	2	10,173	0.02%
2019/07/30	2	41.80	0	0.00	41.75	2	10,202	0.02%
2019/07/29	15	41.81	0	0.00	41.65	15	10,205	0.15%
2019/07/26	0.1	41.55	0	0.00	41.45	0.1	10,132	0.00%
2019/07/25	0	0.00	6	41.40	41.85	-6	10,062	-0.06%
2019/07/24	12	42.55	0	0.00	42.15	12	9,995	0.12%
2019/07/23	1	42.85	0	0.00	43.45	1	9,924	0.01%
2019/07/22	2	43.20	0	0.00	43.15	2	9,817	0.02%
2019/07/19	0	0.00	1	44.00	43.80	-1	9,764	-0.01%
2019/07/18	0	0.00	40	43.43	43.70	-40	9,798	-0.41%
2019/07/16	1	43.50	20	43.90	43.50	-19	10,004	-0.19%
2019/07/15	0	0.00	1	43.45	43.85	-1	10,165	-0.01%
2019/07/12	1	43.65	18.4	43.75	43.70	-17.4	10,270	-0.17%
2019/07/11	1	43.90	0	0.00	44.00	1	10,293	0.01%
2019/07/09	1	44.05	1	44.05	44.10	0	10,236	0.00%
2019/07/08	0	0.00	1	44.10	44.25	-1	10,295	-0.01%
2019/07/04	0	0.00	1	44.20	44.20	-1	10,453	-0.01%
2019/07/03	0.1	44.30	1	44.20	44.15	-0.9	10,472	-0.01%
2019/07/02	9	43.83	8	44.33	43.65	1	10,439	0.01%
2019/07/01	7	44.84	4	44.75	44.75	3	10,168	0.03%
2019/06/28	1	45.70	0.3	45.85	45.70	0.7	10,042	0.01%
2019/06/27	0	0.00	2	46.20	46.20	-2	10,077	-0.02%
2019/06/25	1	45.95	0	0.00	46.25	1	10,148	0.01%
2019/06/24	0	0.00	1	46.20	46.25	-1	10,138	-0.01%
2019/06/20	0	0.00	6	46.05	45.80	-6	10,080	-0.06%
2019/06/19	36	46.40	36	46.18	46.35	0	10,084	0.00%
2019/06/17	3.6	45.86	3	46.23	45.40	0.6	10,337	0.01%
2019/06/14	0	0.00	3	46.85	45.85	-3	10,304	-0.03%
2019/06/13	3	45.30	202	45.98	46.05	-199	10,226	-1.95%	大賣/鉅額交易
2019/06/12	3	45.58	2	45.58	45.25	1	10,239	0.01%
2019/06/11	6	46.58	152	46.28	46.60	-146	10,093	-1.45%	大賣/鉅額交易
2019/06/10	6	46.78	1	46.80	46.95	5	9,991	0.05%
2019/06/06	8	46.27	1	46.60	46.65	7	9,936	0.07%
2019/06/05	6.1	45.22	10	44.60	46.15	-3.9	9,787	-0.04%
2019/06/04	1	44.75	1.1	44.99	44.85	-0.1	9,755	0.00%
2019/06/03	14	44.65	6	45.23	45.35	8	9,809	0.08%
2019/05/30	0	0.00	2	42.93	43.10	-2	9,951	-0.02%
2019/05/29	2	40.85	1	40.25	42.00	1	9,912	0.01%
2019/05/28	72.1	41.94	0	0.00	41.00	72.1	10,025	0.72%
2019/05/27	1	43.05	1	43.05	43.05	0	9,964	0.00%
2019/05/24	1	42.95	0	0.00	42.95	1	9,945	0.01%
2019/05/23	4	42.85	17	42.55	42.70	-13	9,844	-0.13%
2019/05/21	100	41.40	2	41.43	41.70	98	9,494	1.03%
2019/05/20	0	0.00	11	41.32	40.55	-11	9,346	-0.12%
2019/05/17	0	0.00	1	40.90	40.15	-1	9,186	-0.01%
2019/05/16	12	41.01	0	0.00	40.45	12	9,115	0.13%
2019/05/15	5	40.79	1	40.80	41.25	4	9,035	0.04%
2019/05/14	3	38.97	2	39.50	39.20	1	8,733	0.01%
2019/05/13	0	0.00	621	38.46	38.95	-621	8,592	-7.23%	大賣/鉅額交易
2019/05/10	1	36.50	0	0.00	36.60	1	8,370	0.01%
2019/05/09	2	36.95	0	0.00	36.55	2	8,403	0.02%
2019/05/08	2	37.35	200	37.31	37.35	-198	8,323	-2.38%	大賣/鉅額交易
2019/05/07	1	37.40	160	37.44	37.35	-159	8,319	-1.91%	大賣/鉅額交易
2019/05/06	0	0.00	60	37.52	37.40	-60	8,304	-0.72%
2019/05/03	0	0.00	10	37.50	37.50	-10	8,291	-0.12%
2019/05/02	0	0.00	4	37.35	37.40	-4	8,298	-0.05%
2019/04/30	0	0.00	112	37.55	37.60	-112	8,309	-1.35%	大賣/鉅額交易
2019/04/29	0	0.00	158	37.59	37.55	-158	8,304	-1.90%	大賣/鉅額交易
2019/04/26	0	0.00	27	37.50	37.50	-27	8,352	-0.32%
2019/04/25	0	0.00	30	38.00	37.50	-30	8,360	-0.36%
2019/04/24	0	0.00	273	37.41	37.50	-273	8,339	-3.27%	大賣/鉅額交易
2019/04/22	2	38.20	17	38.01	37.55	-15	8,312	-0.18%
2019/04/19	2	37.05	10	37.00	37.00	-8	8,162	-0.10%
2019/04/18	0	0.00	865	35.88	36.00	-865	7,989	-10.83%	大賣/鉅額交易
2019/04/17	0.7	35.50	138	35.60	35.60	-137.4	7,948	-1.73%	大賣/鉅額交易
2019/04/16	0	0.00	300	35.33	35.60	-300	7,872	-3.81%	大賣/鉅額交易
2019/04/15	0	0.00	426	35.15	35.15	-426	7,838	-5.44%	大賣/鉅額交易
2019/04/12	10	35.05	70	35.10	35.10	-60	7,876	-0.76%
2019/04/11	2	35.40	5	35.60	35.10	-3	7,864	-0.04%
2019/04/09	1	35.55	0	0.00	35.70	1	7,859	0.01%
2019/04/08	0	0.00	200	35.71	35.70	-200	7,903	-2.53%	大賣/鉅額交易
2019/04/03	21	35.51	0	0.00	35.45	21	7,876	0.27%
2019/04/02	20	35.30	30	35.34	35.85	-10	7,927	-0.13%
2019/04/01	3	35.40	0	0.00	35.45	3	7,849	0.04%
2019/03/29	0	0.00	435	35.90	36.00	-435	7,748	-5.61%	大賣/鉅額交易
2019/03/28	0	0.00	550	35.36	35.60	-550	7,759	-7.09%	大賣/鉅額交易
2019/03/27	0	0.00	150	35.21	35.20	-150	7,763	-1.93%	大賣/鉅額交易
2019/03/26	81	35.23	680	35.07	35.20	-599	7,808	-7.67%	大賣/鉅額交易
2019/03/22	24	35.03	224	35.11	35.05	-200	7,862	-2.54%	大賣/鉅額交易
2019/03/21	5	35.15	32	35.24	35.05	-27	7,814	-0.35%
2019/03/20	0	0.00	800	35.49	35.85	-800	7,682	-10.41%	大賣/鉅額交易
2019/03/19	0	0.00	956	35.05	35.10	-956	7,597	-12.58%	大賣/鉅額交易
2019/03/18	0.2	34.95	758	34.95	34.95	-757.9	7,669	-9.88%	大賣/鉅額交易
2019/03/15	0	0.00	735	34.84	34.90	-735	7,686	-9.56%	大賣/鉅額交易
2019/03/14	0	0.00	1,791	34.55	34.55	-1,791	7,577	-23.64%	大賣/鉅額交易
2019/03/13	0	0.00	42	34.65	34.45	-42	7,578	-0.55%
2019/03/12	0	0.00	1,011	34.62	34.65	-1,011	7,684	-13.16%	大賣/鉅額交易
2019/03/11	0	0.00	834	34.47	34.35	-834	7,725	-10.80%	大賣/鉅額交易
2019/03/08	1	34.25	2	34.35	34.35	-1	7,967	-0.01%
2019/03/07	0	0.00	79	34.99	34.75	-79	8,439	-0.94%
2019/03/06	0	0.00	1,001	34.71	35.00	-1,001	8,428	-11.88%	大賣/鉅額交易
2019/03/05	3	34.33	1,011	33.47	34.45	-1,008	8,237	-12.24%	大賣/鉅額交易
2019/03/04	0	0.00	1,900	33.22	33.25	-1,900	8,038	-23.64%	大賣/鉅額交易
2019/02/27	0.2	33.00	2,872	32.68	33.00	-2,871.8	8,031	-35.75%	大賣/鉅額交易
2019/02/26	0	0.00	3,375	31.93	32.20	-3,375	7,790	-43.32%	大賣/鉅額交易
2019/02/25	0	0.00	1,004	31.02	31.00	-1,004	7,650	-13.12%	大賣/鉅額交易
2019/02/22	0	0.00	938	30.99	31.00	-938	7,732	-12.13%	大賣/鉅額交易
2019/02/21	0	0.00	133	31.00	30.95	-133	7,840	-1.70%	大賣/鉅額交易
2019/02/20	0	0.00	1,057	30.98	31.00	-1,057	8,001	-13.21%	大賣/鉅額交易
2019/02/19	0	0.00	120	31.05	30.95	-120	8,135	-1.48%	大賣/鉅額交易
2019/02/18	0	0.00	355	31.14	31.05	-355	8,213	-4.32%	大賣/鉅額交易
2019/02/15	0	0.00	473	31.07	31.10	-473	8,357	-5.66%	大賣/鉅額交易
2019/02/14	2	31.10	2,500	31.00	31.05	-2,498	8,407	-29.71%	大賣/鉅額交易
2019/02/13	0	0.00	1,300	30.74	30.70	-1,300	8,372	-15.53%	大賣/鉅額交易
2019/02/12	0	0.00	2,490	30.65	30.60	-2,490	8,326	-29.91%	大賣/鉅額交易
2019/02/11	0	0.00	1,520	31.02	30.90	-1,520	8,344	-18.22%	大賣/鉅額交易
2019/01/30	10	31.00	2,822	31.11	31.15	-2,812	8,698	-32.33%	大賣/鉅額交易
2019/01/29	0	0.00	1,700	30.95	31.00	-1,700	8,605	-19.76%	大賣/鉅額交易
2019/01/28	0	0.00	1,701	30.91	30.95	-1,701	8,594	-19.79%	大賣/鉅額交易
2019/01/25	0	0.00	1,506	30.86	30.85	-1,506	8,675	-17.36%	大賣/鉅額交易
2019/01/24	20	30.75	1,360	30.83	30.90	-1,340	8,783	-15.26%	大賣/鉅額交易
2019/01/23	0	0.00	1,316	30.77	30.80	-1,316	8,901	-14.78%	大賣/鉅額交易
2019/01/22	0	0.00	1,584	30.80	30.90	-1,584	9,289	-17.05%	大賣/鉅額交易
2019/01/21	0	0.00	1,626	30.97	30.95	-1,626	9,736	-16.70%	大賣/鉅額交易
2019/01/18	1	30.85	2,338	30.87	30.95	-2,337	9,947	-23.49%	大賣/鉅額交易
2019/01/17	0	0.00	1,605	30.84	30.85	-1,605	10,072	-15.93%	大賣/鉅額交易
2019/01/16	0	0.00	1,125	30.93	30.90	-1,125	10,165	-11.07%	大賣/鉅額交易
2019/01/15	3	31.12	2,656	30.92	31.05	-2,653	10,457	-25.37%	大賣/鉅額交易
2019/01/14	0	0.00	1,290	30.67	30.65	-1,290	10,422	-12.38%	大賣/鉅額交易
2019/01/11	15	30.80	1,107	30.79	30.75	-1,092	10,533	-10.37%	大賣/鉅額交易
2019/01/10	0	0.00	1,407	30.79	30.85	-1,407	10,842	-12.98%	大賣/鉅額交易
2019/01/09	4	30.85	3,300	30.76	30.80	-3,296	10,863	-30.34%	大賣/鉅額交易
2019/01/08	0	0.00	825	30.55	30.50	-825	10,876	-7.59%	大賣/鉅額交易
2019/01/07	0	0.00	1,400	30.67	30.65	-1,400	10,963	-12.77%	大賣/鉅額交易
2019/01/04	0	0.00	2,920	30.28	30.40	-2,920	11,084	-26.34%	大賣/鉅額交易
2019/01/03	0	0.00	2,209	30.11	30.20	-2,209	11,275	-19.59%	大賣/鉅額交易
2019/01/02	0	0.00	245	30.26	30.20	-245	11,309	-2.17%	大賣/鉅額交易
2018/12/28	0	0.00	3,417	30.48	30.55	-3,417	11,396	-29.98%	大賣/鉅額交易
2018/12/27	0	0.00	2,571	30.06	30.15	-2,571	11,526	-22.31%	大賣/鉅額交易
2018/12/26	0	0.00	461	29.75	29.60	-461	11,643	-3.96%	大賣/鉅額交易
2018/12/25	6	29.95	0	0.00	29.90	6	11,699	0.05%
2018/12/24	0	0.00	1,097	30.60	30.55	-1,097	11,796	-9.30%	大賣/鉅額交易
2018/12/22	0	0.00	180	30.59	30.55	-180	11,966	-1.50%	大賣/鉅額交易
2018/12/21	0	0.00	2,153	30.65	30.70	-2,153	12,358	-17.42%	大賣/鉅額交易
2018/12/20	0	0.00	1,087	30.64	30.60	-1,087	12,439	-8.74%	大賣/鉅額交易
2018/12/19	23	30.67	1,683	30.69	30.75	-1,660	12,609	-13.16%	大賣/鉅額交易
2018/12/18	10	30.80	3,277	30.89	30.70	-3,267	12,853	-25.42%	大賣/鉅額交易
2018/12/17	0	0.00	2,055	30.76	30.65	-2,055	12,869	-15.97%	大賣/鉅額交易
2018/12/14	0	0.00	1,324	30.92	30.75	-1,324	12,925	-10.24%	大賣/鉅額交易
2018/12/13	20	30.80	3,307	30.80	30.85	-3,287	12,911	-25.46%	大賣/鉅額交易
2018/12/12	0	0.00	3,320	30.43	30.35	-3,320	12,868	-25.80%	大賣/鉅額交易
2018/12/11	1	30.20	3,600	30.28	30.15	-3,599	12,726	-28.28%	大賣/鉅額交易
2018/12/10	5	30.15	1,320	30.32	30.15	-1,315	12,583	-10.45%	大賣/鉅額交易
2018/12/07	4	30.58	1,640.2	30.60	30.55	-1,636.2	12,512	-13.08%	大賣/鉅額交易
2018/12/06	5	30.55	1,201	30.69	30.55	-1,196	12,552	-9.53%	大賣/鉅額交易
2018/12/05	0	0.00	1,760	30.95	31.00	-1,760	12,475	-14.11%	大賣/鉅額交易
2018/12/04	0	0.00	1,940	31.33	31.35	-1,940	12,369	-15.68%	大賣/鉅額交易
2018/12/03	0	0.00	3,120	31.49	31.45	-3,120	12,293	-25.38%	大賣/鉅額交易
2018/11/30	8	30.90	4,304	31.73	30.90	-4,296	12,015	-35.75%	大賣/鉅額交易
2018/11/29	7	30.89	806	30.88	30.85	-799	11,377	-7.02%	大賣/鉅額交易
2018/11/28	10	30.85	1,250	31.02	31.10	-1,240	11,210	-11.06%	大賣/鉅額交易
2018/11/27	0	0.00	572	31.08	30.85	-572	11,055	-5.17%	大賣/鉅額交易
2018/11/26	15	31.26	1,548	31.46	31.20	-1,533	10,979	-13.96%	大賣/鉅額交易
2018/11/23	0	0.00	1,110	31.82	31.85	-1,110	10,832	-10.25%	大賣/鉅額交易
2018/11/22	10	31.82	404	32.44	31.70	-394	10,775	-3.66%	大賣/鉅額交易
2018/11/21	6	32.76	1,677	32.83	32.60	-1,671	10,602	-15.76%	大賣/鉅額交易
2018/11/20	4	32.90	1,729	33.06	33.10	-1,725	10,498	-16.43%	大賣/鉅額交易
2018/11/19	4	32.73	1,225	32.89	32.85	-1,221	10,461	-11.67%	大賣/鉅額交易
2018/11/16	11	32.31	320	32.31	32.55	-309	10,410	-2.97%	大賣/鉅額交易
2018/11/15	4	32.05	565	31.99	31.90	-561	10,355	-5.42%	大賣/鉅額交易
2018/11/14	2	31.70	1,580	31.79	32.00	-1,578	10,300	-15.32%	大賣/鉅額交易
2018/11/13	35	31.26	46	31.33	31.30	-11	10,161	-0.11%
2018/11/12	0	0.00	45	31.48	31.35	-45	10,092	-0.45%
2018/11/09	1	31.10	0	0.00	31.10	1	10,032	0.01%
2018/11/08	30	30.78	10	30.80	30.95	20	10,009	0.20%
2018/11/07	0	0.00	10	32.00	31.15	-10	9,901	-0.10%
2018/11/05	50	30.40	0	0.00	30.55	50	9,609	0.52%
2018/11/01	11	30.64	11	30.08	30.00	0	9,521	0.00%
2018/10/30	24	30.30	24	30.44	30.35	0	9,227	0.00%
2018/10/29	1	29.70	13	30.58	30.90	-12	8,839	-0.14%
2018/10/26	0	0.00	5	29.49	29.50	-5	8,379	-0.06%
2018/10/25	1	29.10	1	29.75	28.85	0	8,182	0.00%
2018/10/24	12	29.12	0	0.00	29.25	12	8,066	0.15%
2018/10/23	7	29.61	4	29.44	29.05	3	8,025	0.04%
2018/10/22	1	29.10	1	29.65	29.15	0	7,724	0.00%
2018/10/19	5	29.18	3	29.55	29.05	2	7,663	0.03%
2018/10/18	2	29.25	27	28.26	29.60	-25	7,530	-0.33%
2018/10/17	5	27.75	5	28.05	27.70	0	7,206	0.00%
2018/10/16	11	27.70	4	27.96	27.85	7	7,181	0.10%
2018/10/15	1	27.50	1	28.10	27.40	0	7,120	0.00%
2018/10/08	0	0.00	1	28.15	28.55	-1	6,735	-0.01%
2018/10/05	21	27.91	12	27.99	28.35	9	6,666	0.14%
2018/10/04	10	29.00	4	29.23	28.95	6	6,444	0.09%
2018/10/03	1	30.10	5	30.05	29.80	-4	6,320	-0.06%
2018/10/02	2	30.25	0	0.00	29.50	2	6,271	0.03%
2018/10/01	7	30.09	5.4	30.43	30.25	1.6	6,159	0.03%
2018/09/28	1	29.70	17	29.93	29.90	-16	6,166	-0.26%
2018/09/27	145	28.80	14	28.89	29.00	131	6,027	2.17%	大買/鉅額交易
2018/09/26	13	28.00	41	28.01	28.55	-28	5,961	-0.47%
2018/09/25	0	0.00	1	27.95	28.05	-1	5,714	-0.02%
2018/09/21	1	26.95	7	26.91	26.95	-6	5,414	-0.11%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/14	0	0.00	2	25.80	25.70	-2	5,095	-0.04%
2018/09/13	0	0.00	1	25.80	25.85	-1	5,079	-0.02%
2018/09/12	2	25.75	0	0.00	25.75	2	5,054	0.04%
2018/09/07	15	25.48	1	25.50	25.55	14	4,997	0.28%
2018/09/03	10	25.70	0	0.00	25.70	10	4,797	0.21%
2018/08/30	0	0.00	9	25.65	25.65	-9	4,694	-0.19%
2018/08/28	3	25.90	0	0.00	26.00	3	4,641	0.06%
2018/08/24	5	26.15	24	26.00	26.15	-19	4,600	-0.41%
2018/08/23	1	26.05	0	0.00	26.10	1	4,819	0.02%
2018/08/22	2	25.70	5	25.70	26.00	-3	4,732	-0.06%
2018/08/21	0	0.00	1	25.35	25.50	-1	4,563	-0.02%
2018/08/16	0	0.00	1	24.95	25.00	-1	4,539	-0.02%
2018/08/15	10	25.25	0	0.00	25.20	10	4,524	0.22%
2018/08/14	15	25.20	0	0.00	25.25	15	4,492	0.33%
2018/08/13	1	25.55	0	0.00	25.10	1	4,479	0.02%
2018/07/27	0	0.00	1	25.00	25.00	-1	4,077	-0.02%
2018/07/20	0	0.00	5	25.10	25.15	-5	4,010	-0.12%
2018/07/18	20	25.00	1	25.10	25.10	19	3,933	0.48%
2018/07/13	0	0.00	1	24.40	24.50	-1	3,724	-0.03%
2018/07/10	0	0.00	3	24.40	24.45	-3	3,628	-0.08%
2018/07/09	1	24.30	0	0.00	24.35	1	3,557	0.03%
2018/07/05	0	0.00	5.4	24.25	24.30	-5.4	3,275	-0.16%
2018/07/04	0	0.00	6	24.00	24.05	-6	3,025	-0.20%
2018/06/29	0	0.00	12	23.65	23.90	-12	2,896	-0.41%
2018/06/19	40	23.56	0	0.00	23.40	40	2,793	1.43%
2018/06/15	0	0.00	40	24.10	24.10	-40	2,748	-1.46%
2018/06/14	0	0.00	5	23.35	23.30	-5	2,694	-0.19%
2018/06/13	0	0.00	10	23.55	23.50	-10	2,685	-0.37%
2018/06/05	10	23.80	0	0.00	23.80	10	2,758	0.36%
2018/05/31	0	0.00	10	23.30	23.15	-10	2,696	-0.37%
2018/05/30	0	0.00	12	23.85	23.50	-12	2,387	-0.50%
2018/05/21	0	0.00	53	23.75	23.80	-53	2,281	-2.32%
2018/05/17	15	23.45	35	23.45	23.40	-20	2,309	-0.87%
2018/05/15	43	23.50	1	23.50	23.40	42	2,352	1.79%
2018/05/14	45	23.10	0	0.00	23.35	45	2,391	1.88%
2018/05/07	30	22.47	0	0.00	22.40	30	2,311	1.30%
2018/04/30	0	0.00	40	22.80	22.80	-40	2,345	-1.71%
2018/04/26	2	22.65	0	0.00	22.50	2	2,311	0.09%
2018/04/24	10	22.75	0	0.00	22.55	10	2,338	0.43%
2018/04/19	0	0.00	1	23.10	23.10	-1	2,375	-0.04%
2018/04/12	0	0.00	2	22.70	22.85	-2	2,341	-0.09%
2018/04/10	0	0.00	1	22.60	22.55	-1	2,338	-0.04%
2018/04/03	0	0.00	4	22.30	22.45	-4	2,368	-0.17%
2018/02/26	2	22.75	0	0.00	22.65	2	2,444	0.08%
2018/02/09	0	0.00	65	22.00	21.85	-65	2,588	-2.51%
2018/02/07	2	22.65	10	22.40	22.35	-8	2,598	-0.31%
2018/02/06	1	22.45	0	0.00	22.35	1	2,537	0.04%
2018/01/25	0	0.00	5	23.85	23.85	-5	2,472	-0.20%
2018/01/19	0	0.00	43	23.95	23.85	-43	2,480	-1.73%
2018/01/18	0	0.00	221	24.01	23.95	-221	2,466	-8.96%	大賣/鉅額交易
2018/01/17	0	0.00	120	23.93	24.00	-120	2,446	-4.91%	大賣/鉅額交易
2018/01/12	1	23.70	60	23.85	23.75	-59	2,540	-2.32%
2018/01/11	0	0.00	10	23.80	23.70	-10	2,519	-0.40%
2018/01/09	0	0.00	3	23.70	23.70	-3	2,511	-0.12%
2018/01/05	0	0.00	2	23.60	23.65	-2	2,586	-0.08%