台灣高鐵 (2633)-永豐金-內湖券商分點個股進出

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▲1.02%
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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	0.00	5	28.67	28.60	-5	2,890	-0.17%
2024/11/18	8	28.70	0	0.00	28.95	8	2,940	0.27%
2024/11/14	1	28.40	0	0.00	28.40	1	3,148	0.03%
2024/11/12	11	28.55	0	0.00	28.80	11	3,168	0.35%
2024/11/08	0	28.95	4	28.85	28.80	-4	3,141	-0.13%
2024/11/07	1	28.85	0	0.00	28.90	1	3,181	0.03%
2024/11/06	0	0.00	20	28.98	29.00	-20	3,182	-0.63%
2024/10/21	0	0.00	10	29.30	29.25	-10	3,617	-0.28%
2024/10/16	1	29.05	0	0.00	29.05	1	3,860	0.03%
2024/10/15	0	29.20	0	0.00	29.25	0	3,928	0.00%
2024/10/14	0	29.30	0	0.00	29.20	0	4,003	0.00%
2024/10/04	7	29.30	0	0.00	29.50	7	4,140	0.17%
2024/09/30	0	0.00	19	29.74	29.60	-19	4,165	-0.46%
2024/09/26	0	0.00	3.2	29.79	29.65	-3.2	4,241	-0.08%
2024/09/12	0	0.00	19	29.60	29.70	-19	4,638	-0.41%
2024/09/10	1	29.25	0	0.00	29.35	1	4,581	0.02%
2024/09/09	0	29.20	0	0.00	29.10	0	4,588	0.00%
2024/09/04	3	29.00	0	0.00	29.00	3	4,627	0.06%
2024/09/03	8	29.45	0	0.00	29.35	8	4,596	0.17%
2024/08/29	0.1	29.55	0	0.00	29.40	0.1	4,529	0.00%
2024/08/21	3	29.45	0	0.00	29.65	3	4,831	0.06%
2024/08/19	0	0.00	6	29.98	29.80	-6	4,858	-0.12%
2024/08/16	0	0.00	3	29.90	29.85	-3	4,806	-0.06%
2024/08/15	0.1	29.35	0	0.00	29.15	0.1	4,686	0.00%
2024/08/09	0	0.00	0.3	29.30	29.20	-0.3	4,805	-0.01%
2024/08/08	0.2	29.15	0	0.00	29.00	0.2	4,819	0.00%
2024/08/07	300.3	29.05	0	0.00	29.30	300.3	4,840	6.20%	大買/鉅額交易
2024/08/06	2.4	29.10	0	0.00	29.05	2.4	4,801	0.05%
2024/08/05	7.1	29.02	0	0.00	28.90	7.1	4,734	0.15%
2024/08/01	1	29.85	0	0.00	29.90	1	4,615	0.02%
2024/07/31	0	0.00	2.5	29.93	29.75	-2.5	4,695	-0.05%
2024/07/29	0	0.00	1	29.80	29.90	-1	4,659	-0.02%
2024/07/26	1	29.65	0	0.00	29.75	1	4,638	0.02%
2024/07/23	1	29.75	0	0.00	29.90	1	4,636	0.02%
2024/07/22	0	0.00	0.7	29.75	29.65	-0.7	4,614	-0.02%
2024/07/18	1	29.60	0	0.00	29.90	1	4,470	0.02%
2024/07/16	1	29.80	10	29.90	29.85	-9	4,374	-0.21%
2024/07/15	11	30.65	1	30.90	30.65	10	4,375	0.23%
2024/07/12	0.1	30.60	0	0.00	30.75	0.1	4,288	0.00%
2024/07/09	0.4	30.65	1	30.70	30.70	-0.6	4,278	-0.01%
2024/07/08	0	0.00	1	30.60	30.75	-1	4,281	-0.02%
2024/07/05	0.1	30.73	10	30.70	30.70	-9.9	4,264	-0.23%
2024/07/04	1.1	30.59	5	30.60	30.65	-3.9	4,245	-0.09%
2024/07/03	0.2	30.43	0	0.00	30.40	0.2	4,217	0.01%
2024/07/02	0.3	30.32	0	0.00	30.40	0.3	4,142	0.01%
2024/07/01	0.2	30.40	0	0.00	30.40	0.2	4,096	0.01%
2024/06/28	0.2	30.40	20	30.41	30.40	-19.8	4,024	-0.49%
2024/06/27	5	29.80	2	30.25	30.25	3	3,894	0.08%
2024/06/26	6	29.95	0	0.00	29.90	6	3,822	0.16%
2024/06/25	0.1	30.05	0	0.00	30.05	0.1	3,818	0.00%
2024/06/21	0.3	29.95	0	0.00	29.95	0.3	3,817	0.01%
2024/06/19	2	29.88	0	0.00	29.85	2	3,778	0.05%
2024/06/17	0	0.00	0.7	30.00	29.90	-0.7	3,734	-0.02%
2024/06/12	1	29.80	2	29.90	29.80	-1	4,025	-0.02%
2024/06/11	0	0.00	1	29.85	29.80	-1	4,030	-0.02%
2024/06/06	0	0.00	40.5	29.88	30.00	-40.5	4,074	-0.99%
2024/05/27	1	29.95	0	0.00	29.95	1	4,039	0.02%
2024/05/23	0	0.00	1	30.25	30.10	-1	3,981	-0.03%
2024/05/22	0	0.00	1	30.45	30.40	-1	3,938	-0.03%
2024/05/21	20	30.28	0	0.00	30.15	20	3,956	0.51%
2024/05/20	10	30.55	0	0.00	30.55	10	3,914	0.26%
2024/05/16	10	30.45	1	30.50	30.45	9	3,879	0.23%
2024/05/15	0	0.00	1	30.35	30.35	-1	3,835	-0.03%
2024/05/08	1,155	30.33	0	0.00	30.35	1,155	3,694	31.26%	大買/鉅額交易
2024/05/07	249	30.25	1	30.55	30.35	248	3,657	6.78%	大買/鉅額交易
2024/05/03	396	30.05	0	0.00	30.05	396	3,529	11.22%	大買/鉅額交易
2024/05/02	125	30.00	1	30.00	30.05	124	3,534	3.51%	大買/鉅額交易
2024/04/30	842	29.94	2	29.90	29.90	840	3,506	23.95%	大買/鉅額交易
2024/04/29	663	29.99	0	0.00	30.05	663	3,473	19.09%	大買/鉅額交易
2024/04/25	629	29.75	0	0.00	29.75	629	3,445	18.26%	大買/鉅額交易
2024/04/24	214	29.82	0	0.00	29.85	214	3,461	6.18%	大買/鉅額交易
2024/04/23	33	29.75	0	0.00	29.75	33	3,548	0.93%
2024/04/19	1,055.1	29.40	0	0.00	29.30	1,055.1	3,489	30.24%	大買/鉅額交易
2024/04/17	200	29.53	0	0.00	29.60	200	3,350	5.97%	大買/鉅額交易
2024/04/16	1,241	29.71	1	29.55	29.55	1,240	3,313	37.42%	大買/鉅額交易
2024/04/15	600	30.02	0	0.00	30.00	600	3,219	18.64%	大買/鉅額交易
2024/04/12	1,258	30.06	0	0.00	30.15	1,258	3,206	39.23%	大買/鉅額交易
2024/04/11	405	30.06	0	0.00	30.15	405	3,224	12.56%	大買/鉅額交易
2024/04/10	300	30.10	0	0.00	30.15	300	3,216	9.33%	大買/鉅額交易
2024/04/09	579	30.06	0	0.00	30.10	579	3,224	17.95%	大買/鉅額交易
2024/04/08	76	30.00	0	0.00	30.10	76	3,219	2.36%
2024/04/03	801	29.96	0	0.00	29.95	801	3,240	24.72%	大買/鉅額交易
2024/04/02	0	0.00	10	30.10	30.15	-10	3,267	-0.31%
2024/04/01	0	0.00	0.1	30.20	30.20	-0.1	3,275	0.00%
2024/03/29	0	0.00	0.4	30.20	30.10	-0.4	3,279	-0.01%
2024/03/27	203	30.00	0	0.00	30.00	203	3,220	6.30%	大買/鉅額交易
2024/03/26	200	30.03	0	0.00	30.00	200	3,201	6.25%	大買/鉅額交易
2024/03/25	10	30.25	2.2	30.18	30.10	7.8	3,182	0.25%
2024/03/22	100	29.90	0	0.00	29.95	100	3,154	3.17%
2024/03/21	0	0.00	3	29.95	29.95	-3	3,144	-0.10%
2024/03/20	522	29.77	0	0.00	29.75	522	3,177	16.43%	大買/鉅額交易
2024/03/19	900	29.86	0	0.00	29.80	900	3,187	28.24%	大買/鉅額交易
2024/03/13	0	0.00	1	30.10	30.15	-1	2,907	-0.03%
2024/03/12	0	0.00	2	29.95	30.05	-2	2,842	-0.07%
2024/03/07	0	0.00	1	29.80	29.70	-1	2,803	-0.04%
2024/02/22	1	29.45	0	0.00	29.35	1	2,713	0.04%
2024/02/20	1	29.40	0	0.00	29.35	1	2,686	0.04%
2024/02/19	1	29.40	0	0.00	29.50	1	2,694	0.04%
2024/02/15	1	29.35	7	29.35	29.35	-6	2,717	-0.22%
2024/02/05	0	29.85	0	0.00	29.75	0	2,630	0.00%
2024/02/02	0	0.00	20	29.80	29.85	-20	2,619	-0.76%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/25	1	29.60	0	0.00	29.60	1	2,710	0.04%
2024/01/23	0	0.00	2	29.75	29.80	-2	2,721	-0.07%
2024/01/22	1	29.55	0	0.00	29.70	1	2,807	0.04%
2024/01/18	3	29.35	0	0.00	29.35	3	2,973	0.10%
2024/01/17	0.3	29.51	0	0.00	29.30	0.3	2,977	0.01%
2024/01/15	0	0.00	0.2	30.25	30.10	-0.2	2,902	-0.01%
2024/01/11	1	30.05	0	0.00	30.05	1	2,994	0.03%
2024/01/10	0	0.00	20	30.08	30.10	-20	3,018	-0.66%
2024/01/09	0	0.00	10	30.10	30.05	-10	3,037	-0.33%
2024/01/05	1.1	30.00	5	30.00	30.15	-3.9	3,060	-0.13%
2024/01/04	200	30.33	1	30.35	30.35	199	3,048	6.53%	大買/鉅額交易
2024/01/03	500	30.49	0	0.00	30.40	500	3,105	16.10%	大買/鉅額交易
2024/01/02	106	30.60	30	30.80	30.80	76	3,088	2.46%	大買/
2023/12/29	373	30.60	0	0.00	30.70	373	3,097	12.04%	大買/鉅額交易
2023/12/22	765	30.13	0	0.00	30.15	765	3,060	24.99%	大買/鉅額交易
2023/12/21	322.1	30.18	0	0.00	30.20	322.1	3,055	10.54%	大買/鉅額交易
2023/12/20	506	30.23	0	0.00	30.30	506	3,053	16.57%	大買/鉅額交易
2023/12/19	557.2	30.09	0	0.00	30.15	557.2	3,049	18.27%	大買/鉅額交易
2023/12/18	500	30.22	2	30.30	30.15	498	3,105	16.04%	大買/鉅額交易
2023/12/15	0	0.00	33	30.35	30.40	-33	3,095	-1.07%
2023/12/14	4	30.55	1	30.75	30.40	3	3,068	0.10%
2023/12/13	3	30.45	3	30.45	30.40	0	3,054	0.00%
2023/12/12	0	0.00	6	30.57	30.60	-6	3,255	-0.18%
2023/12/11	0	0.00	2	30.45	30.45	-2	3,327	-0.06%
2023/12/08	431	30.20	5	30.24	30.20	426	3,341	12.75%	大買/鉅額交易
2023/12/07	600	30.13	90	30.15	30.15	510	3,341	15.26%	大買/鉅額交易
2023/12/06	401	30.12	2	30.15	30.10	399	3,347	11.92%	大買/鉅額交易
2023/12/04	400	30.03	0	0.00	30.00	400	3,339	11.98%	大買/鉅額交易
2023/12/01	420	29.96	0	0.00	29.95	420	3,340	12.57%	大買/鉅額交易
2023/11/30	100	29.85	0	0.00	30.10	100	3,435	2.91%
2023/11/29	900	29.94	0	0.00	29.85	900	3,341	26.94%	大買/鉅額交易
2023/11/28	0	0.00	0.1	30.25	30.15	-0.1	3,297	0.00%
2023/11/27	600.2	29.87	0	0.00	29.85	600.2	3,346	17.94%	大買/鉅額交易
2023/11/24	0	0.00	30.6	30.00	29.90	-30.6	3,334	-0.92%
2023/11/22	640	30.24	0	0.00	30.35	640	3,319	19.28%	大買/鉅額交易
2023/11/21	192	30.23	21	30.38	30.40	171	3,343	5.11%	大買/鉅額交易
2023/11/20	293	30.24	0	0.00	30.30	293	3,301	8.88%	大買/鉅額交易
2023/11/17	200	30.30	0	0.00	30.30	200	3,289	6.08%	大買/鉅額交易
2023/11/16	200.1	30.15	1	30.30	30.30	199.1	3,254	6.12%	大買/鉅額交易
2023/11/15	500	29.98	0	0.00	30.15	500	3,240	15.43%	大買/鉅額交易
2023/11/14	775.1	29.99	0	0.00	29.95	775.1	3,222	24.05%	大買/鉅額交易
2023/11/13	577.1	29.95	0	0.00	30.00	577.1	3,223	17.90%	大買/鉅額交易
2023/11/10	764	29.90	0	0.00	29.90	764	3,229	23.66%	大買/鉅額交易
2023/11/09	812.1	29.97	0	0.00	29.85	812.1	3,244	25.03%	大買/鉅額交易
2023/11/08	1,110.1	30.20	0	0.00	30.25	1,110.1	3,278	33.86%	大買/鉅額交易
2023/11/07	200	30.15	1	30.25	30.25	199	3,267	6.09%	大買/鉅額交易
2023/11/06	0.1	30.05	0	0.00	30.15	0.1	3,295	0.00%
2023/11/03	300	29.78	0	0.00	29.90	300	3,264	9.19%	大買/鉅額交易
2023/11/02	700	29.71	1	29.70	29.70	699	3,274	21.35%	大買/鉅額交易
2023/11/01	553	29.44	300	29.44	29.50	253	3,288	7.69%	大買/大賣/鉅額交易
2023/10/31	862	29.44	0	0.00	29.40	862	3,350	25.73%	大買/鉅額交易
2023/10/30	3,901	29.44	0	0.00	29.60	3,901	3,424	113.90%	大買/鉅額交易
2023/10/27	3,783	29.24	0	0.00	29.25	3,783	3,355	112.73%	大買/鉅額交易
2023/10/26	3,509	29.27	1	29.30	29.15	3,508	3,287	106.69%	大買/鉅額交易
2023/10/25	2,333	29.56	4	29.55	29.65	2,329	3,193	72.92%	大買/鉅額交易
2023/10/24	1,680	29.46	0	0.00	29.40	1,680	3,171	52.96%	大買/鉅額交易
2023/10/23	1,283	29.56	0	0.00	29.50	1,283	3,143	40.81%	大買/鉅額交易
2023/10/20	6	29.74	3	29.80	29.60	3	3,131	0.10%
2023/10/19	6	30.00	0	0.00	30.05	6	3,081	0.19%
2023/10/18	1	30.05	401	30.12	30.20	-400	3,075	-13.00%	大賣/鉅額交易
2023/10/17	1	30.25	0	0.00	30.35	1	3,067	0.03%
2023/10/16	1	30.20	0	0.00	30.30	1	3,084	0.03%
2023/10/13	1	30.50	0	0.00	30.40	1	3,125	0.03%
2023/10/11	0	0.00	6	30.38	30.30	-6	3,146	-0.19%
2023/10/06	0	0.00	1	30.00	30.00	-1	3,160	-0.03%
2023/10/04	4	29.85	0	0.00	29.85	4	3,229	0.12%
2023/10/03	3	30.10	0	0.00	30.05	3	3,253	0.09%
2023/10/02	13	30.11	0	0.00	30.30	13	3,350	0.39%
2023/09/27	5	30.00	0	0.00	29.90	5	3,463	0.14%
2023/09/25	10	30.10	0	0.00	30.10	10	3,509	0.28%
2023/09/21	10	29.90	0	0.00	29.85	10	3,596	0.28%
2023/09/20	20	30.20	0	0.00	30.15	20	3,577	0.56%
2023/09/19	0	0.00	0.6	30.31	30.20	-0.6	3,584	-0.02%
2023/09/18	2	30.75	1	30.65	30.55	1	3,576	0.03%
2023/09/13	1	30.30	1	30.05	30.25	0	3,336	0.00%
2023/09/08	2	29.45	1	29.50	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	4	29.61	0	0.00	29.55	4	3,467	0.12%
2023/09/05	2	29.53	0	0.00	29.75	2	3,470	0.06%
2023/09/01	1	30.00	10	29.95	29.95	-9	3,435	-0.26%
2023/08/31	1	29.90	0	0.00	29.75	1	3,461	0.03%
2023/08/30	4	29.93	0	0.00	29.90	4	3,408	0.12%
2023/08/28	3	29.48	0	0.00	29.50	3	3,485	0.09%
2023/08/25	3	29.85	0	0.00	29.85	3	3,678	0.08%
2023/08/24	3	29.60	5	29.70	29.60	-2	3,689	-0.05%
2023/08/22	0	0.00	5	29.35	29.40	-5	3,836	-0.13%
2023/08/18	3	29.38	0	0.00	29.35	3	3,930	0.08%
2023/08/16	0	0.00	3	29.10	29.15	-3	4,051	-0.07%
2023/08/15	1	29.35	0	0.00	29.20	1	4,134	0.02%
2023/08/09	1	29.90	0	0.00	29.90	1	5,045	0.02%
2023/08/08	1	29.95	0	0.00	29.95	1	5,046	0.02%
2023/08/07	1	29.80	5	29.90	29.90	-4	5,030	-0.08%
2023/08/04	2.1	29.90	0	0.00	29.80	2.1	5,035	0.04%
2023/08/02	8	30.01	0	0.00	29.95	8	4,979	0.16%
2023/08/01	1	30.20	0	0.00	30.20	1	4,914	0.02%
2023/07/28	0	0.00	1	30.35	30.15	-1	4,931	-0.02%
2023/07/27	0	0.00	0	30.35	30.30	0	4,914	0.00%
2023/07/25	1.2	30.11	0.1	30.20	30.05	1.1	4,970	0.02%
2023/07/20	0	0.00	10	30.55	30.50	-10	4,982	-0.20%
2023/07/17	0	0.00	10	30.20	30.15	-10	4,948	-0.20%
2023/07/14	1	30.45	33.1	30.31	30.25	-32.1	4,967	-0.65%
2023/07/13	3	30.25	0	0.00	30.25	3	4,957	0.06%
2023/07/11	0	0.00	0.2	31.13	31.20	-0.2	4,949	0.00%
2023/07/10	0	0.00	1	31.15	31.20	-1	5,036	-0.02%
2023/07/06	11	31.78	12	31.59	31.55	-1	4,966	-0.02%
2023/07/03	0.2	32.40	0	0.00	32.40	0.2	4,858	0.00%
2023/06/30	1	32.00	0	0.00	32.15	1	4,865	0.02%
2023/06/28	0	0.00	2	32.10	32.15	-2	4,837	-0.04%
2023/06/27	0	0.00	1	32.30	32.25	-1	4,796	-0.02%
2023/06/26	0	0.00	11	32.37	32.35	-11	4,801	-0.23%
2023/06/21	1	32.60	0	0.00	32.60	1	4,828	0.02%
2023/06/20	0.5	32.55	0.1	32.45	32.40	0.4	4,859	0.01%
2023/06/19	23	32.34	0	0.00	32.35	23	4,868	0.47%
2023/06/16	0	0.00	3	32.35	32.45	-3	4,855	-0.06%
2023/06/14	3	32.45	0	0.00	32.35	3	4,924	0.06%
2023/06/13	4	32.45	1	32.55	32.60	3	4,904	0.06%
2023/06/12	4	32.46	0	0.00	32.50	4	4,936	0.08%
2023/06/09	30	32.70	0	0.00	32.90	30	4,939	0.61%
2023/06/08	60	32.77	1	32.85	32.70	59	4,955	1.19%
2023/06/07	0.1	32.95	0	0.00	33.00	0.1	5,038	0.00%
2023/06/06	0	0.00	4	33.00	33.00	-4	5,064	-0.08%
2023/06/05	1	32.80	0	0.00	32.80	1	5,112	0.02%
2023/06/02	50	32.81	21	32.94	33.00	29	5,175	0.56%
2023/05/31	2.6	32.59	3	32.50	32.55	-0.4	5,290	-0.01%
2023/05/29	2	32.35	30	32.35	32.40	-28	5,129	-0.55%
2023/05/26	0	0.00	14	32.55	32.60	-14	5,127	-0.27%
2023/05/24	3.2	33.15	35	33.15	33.20	-31.8	5,080	-0.63%
2023/05/23	21.2	32.86	14	33.24	33.30	7.2	5,021	0.14%
2023/05/22	51	32.99	34	32.90	32.95	17	4,966	0.34%
2023/05/19	53	32.66	50	32.46	32.60	3	4,902	0.06%
2023/05/18	44.6	32.82	58	32.79	32.70	-13.4	4,814	-0.28%
2023/05/17	32.3	32.92	15	32.98	33.30	17.3	4,601	0.38%
2023/05/16	7.1	32.24	13	32.33	32.25	-5.9	4,258	-0.14%
2023/05/15	40	31.33	21	31.67	31.80	19	4,032	0.47%
2023/05/12	20	30.88	21	30.90	30.90	-1	3,819	-0.03%
2023/05/11	25	30.91	23	30.85	30.75	2	3,818	0.05%
2023/05/10	31	30.90	5	30.90	30.95	26	3,817	0.68%
2023/05/09	23	31.19	0	0.00	31.15	23	3,819	0.60%
2023/05/04	0	0.00	7	30.96	31.20	-7	3,881	-0.18%
2023/04/28	2.1	30.85	1	30.90	31.05	1.1	4,043	0.03%
2023/04/27	0	0.00	1	30.75	30.85	-1	4,047	-0.02%
2023/04/25	0	0.00	23	30.75	30.75	-23	4,088	-0.56%
2023/04/24	0	0.00	5	30.85	30.95	-5	4,096	-0.12%
2023/04/21	35.1	30.84	22	30.66	30.85	13.1	4,119	0.32%
2023/04/20	0	0.00	3	30.58	30.65	-3	4,119	-0.07%
2023/04/19	5.1	30.60	3	31.05	30.75	2.1	4,138	0.05%
2023/04/18	12	31.09	0	0.00	31.10	12	4,123	0.29%
2023/04/17	0	0.00	1	31.05	31.15	-1	4,101	-0.02%
2023/04/14	0	0.00	13	30.82	30.90	-13	4,034	-0.32%
2023/04/13	2	30.90	6	30.88	30.90	-4	4,011	-0.10%
2023/04/12	0	0.00	2	30.40	30.50	-2	3,876	-0.05%
2023/04/11	1.1	30.35	3	30.35	30.40	-1.9	3,856	-0.05%
2023/04/06	0	0.00	1	30.30	30.20	-1	3,799	-0.03%
2023/03/30	10	30.21	3	30.13	30.15	7	3,775	0.19%
2023/03/29	0	0.00	1	30.05	30.00	-1	3,786	-0.03%
2023/03/27	0	0.00	2	29.98	30.00	-2	3,851	-0.05%
2023/03/24	1	30.00	1	30.00	30.05	0	3,939	0.00%
2023/03/23	3	29.90	0	0.00	30.00	3	4,014	0.07%
2023/03/20	1	29.60	0	0.00	29.50	1	4,093	0.02%
2023/03/17	1	29.60	0	0.00	29.40	1	4,116	0.02%
2023/03/16	3	29.15	0	0.00	29.20	3	4,021	0.07%
2023/03/15	2	29.48	0	0.00	29.50	2	4,017	0.05%
2023/03/14	0	0.00	1	29.65	29.60	-1	3,989	-0.03%
2023/03/13	11	29.80	0	0.00	29.95	11	3,978	0.28%
2023/03/10	10	29.77	2	29.90	29.90	8	3,968	0.20%
2023/03/09	0	0.00	2	30.38	30.35	-2	3,903	-0.05%
2023/03/08	0	30.35	2	30.45	30.50	-2	3,970	-0.05%
2023/03/07	8	30.21	4	30.36	30.35	4	3,919	0.10%
2023/03/06	12	30.08	0	0.00	30.05	12	3,871	0.31%
2023/03/03	0	0.00	2	29.40	29.45	-2	3,761	-0.05%
2023/03/01	0	0.00	1	29.40	29.30	-1	3,740	-0.03%
2023/02/24	5	29.40	1	29.35	29.40	4	3,679	0.11%
2023/02/23	0.4	29.30	0	0.00	29.25	0.4	3,633	0.01%
2023/02/22	2	29.20	6	29.15	29.20	-4	3,596	-0.11%
2023/02/14	0	0.00	9	29.10	29.00	-9	3,792	-0.24%
2023/02/06	0	0.00	2	29.23	29.10	-2	3,752	-0.05%
2023/02/01	0	0.00	1	29.35	29.35	-1	3,665	-0.03%
2023/01/30	0	0.00	2	29.20	29.20	-2	3,560	-0.06%
2023/01/16	7	28.90	0	0.00	28.95	7	3,432	0.20%
2023/01/13	0	0.00	0.7	28.85	28.80	-0.7	3,434	-0.02%
2023/01/12	2	28.75	0	0.00	28.65	2	3,432	0.06%
2023/01/11	0	0.00	0.2	29.09	28.90	-0.2	3,418	-0.01%
2023/01/09	6	29.25	1	29.20	29.20	5	3,422	0.15%
2023/01/06	0	0.00	1	29.10	29.00	-1	3,411	-0.03%
2023/01/03	1	28.55	0	0.00	28.80	1	3,430	0.03%
2022/12/28	0	28.90	0	0.00	28.95	0	3,455	0.00%
2022/12/15	1	29.20	3	29.13	29.15	-2	3,477	-0.06%
2022/12/14	0	0.00	608	28.79	28.95	-608	3,395	-17.91%	大賣/鉅額交易
2022/12/13	0	0.00	11	28.60	28.45	-11	3,325	-0.33%
2022/12/12	1	28.60	3	28.47	28.60	-2	3,296	-0.06%
2022/12/08	2	28.20	0	0.00	28.30	2	3,376	0.06%
2022/12/07	0	0.00	1	28.30	28.30	-1	3,382	-0.03%
2022/12/06	0	0.00	1.5	28.50	28.30	-1.5	3,387	-0.04%
2022/12/05	1	28.70	800	28.73	28.65	-799	3,377	-23.66%	大賣/鉅額交易
2022/12/02	0	28.65	0	0.00	28.60	0	3,343	0.00%
2022/12/01	0	0.00	1,200	28.63	28.65	-1,200	3,334	-35.98%	大賣/鉅額交易
2022/11/28	2	28.13	0	0.00	28.05	2	3,149	0.06%
2022/11/24	2	28.20	0	0.00	28.35	2	3,110	0.06%
2022/11/21	1	27.95	0	0.00	27.90	1	3,138	0.03%
2022/11/17	0.1	28.10	0	0.00	28.25	0.1	3,106	0.00%
2022/11/14	0	0.00	2	28.60	28.60	-2	3,029	-0.07%
2022/11/11	0	0.00	2	28.10	28.20	-2	2,955	-0.07%
2022/11/10	1	28.00	500	27.95	27.90	-499	2,901	-17.20%	大賣/鉅額交易
2022/11/08	0	0.00	1	28.00	28.05	-1	2,887	-0.03%
2022/11/04	2	27.43	2	27.55	27.80	0	2,881	0.00%
2022/11/03	0	27.75	2	27.68	27.65	-2	2,877	-0.07%
2022/10/31	0	0.00	1	28.10	28.10	-1	2,932	-0.03%
2022/10/28	1	27.85	0	0.00	27.80	1	2,943	0.03%
2022/10/18	0	0.00	2	27.75	28.15	-2	2,920	-0.07%
2022/10/17	2	27.48	0	0.00	27.35	2	2,884	0.07%
2022/10/14	0	0.00	2	27.95	27.80	-2	2,902	-0.07%
2022/10/13	2.3	27.76	0	0.00	27.60	2.3	2,913	0.08%
2022/10/07	1	28.45	0	0.00	28.55	1	2,970	0.03%
2022/10/04	0.6	28.60	0	0.00	28.55	0.6	3,260	0.02%
2022/10/03	0	0.00	700	28.39	28.45	-700	3,236	-21.63%	大賣/鉅額交易
2022/09/30	0	0.00	1	28.30	28.50	-1	3,311	-0.03%
2022/09/28	6.1	28.12	3	28.25	28.00	3.1	3,310	0.09%
2022/09/26	0	0.00	24	27.85	27.90	-24	3,288	-0.73%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/12	0	0.00	301	28.85	29.00	-301	3,165	-9.51%	大賣/鉅額交易
2022/09/08	0	0.00	150	28.44	28.60	-150	3,217	-4.66%	大賣/鉅額交易
2022/09/07	0	0.00	1	28.45	28.45	-1	3,213	-0.03%
2022/09/06	2	28.38	0	0.00	28.45	2	3,207	0.06%
2022/09/02	3	28.60	0	0.00	28.50	3	3,238	0.09%
2022/08/31	0	0.00	1	28.85	29.20	-1	3,233	-0.03%
2022/08/30	0	28.65	0	0.00	28.85	0	3,229	0.00%
2022/08/29	2	28.50	0	0.00	28.55	2	3,227	0.06%
2022/08/23	2	28.88	0	0.00	28.95	2	3,427	0.06%
2022/08/22	0	0.00	3	29.10	29.00	-3	3,447	-0.09%
2022/08/19	0	0.00	1	28.90	29.20	-1	3,485	-0.03%
2022/08/15	0	0.00	3	28.93	28.90	-3	3,592	-0.08%
2022/08/08	0	28.95	0	0.00	28.75	0	3,734	0.00%
2022/08/02	2	29.10	20	29.10	28.95	-18	3,908	-0.46%
2022/08/01	0	0.00	10	29.00	29.00	-10	3,926	-0.25%
2022/07/28	0	0.00	5	29.05	29.15	-5	3,950	-0.13%
2022/07/27	0	0.00	10	29.25	29.25	-10	3,948	-0.25%
2022/07/21	0	0.00	7	29.34	29.20	-7	4,054	-0.17%
2022/07/20	0	0.00	20	29.08	29.00	-20	4,029	-0.50%
2022/07/19	0	0.00	2.8	29.33	29.35	-2.8	4,022	-0.07%
2022/07/18	2.1	29.26	7	29.39	29.45	-4.9	3,999	-0.12%
2022/07/15	0.1	29.15	0.2	29.25	29.30	-0.1	3,957	0.00%
2022/07/14	17.1	29.37	12	29.41	29.30	5.1	3,930	0.13%
2022/07/13	16.4	28.90	4	28.93	28.90	12.4	3,759	0.33%
2022/07/11	0	0.00	2	28.53	28.55	-2	3,618	-0.06%
2022/07/08	0	0.00	5	28.56	28.60	-5	3,620	-0.14%
2022/07/07	0	0.00	4	28.18	28.10	-4	3,567	-0.11%
2022/07/06	2	27.85	0	0.00	27.65	2	3,530	0.06%
2022/07/05	0	0.00	0.2	27.90	28.05	-0.2	3,515	0.00%
2022/07/01	2.2	27.81	0	0.00	27.55	2.2	3,549	0.06%
2022/06/29	0	0.00	4	28.20	28.45	-4	3,525	-0.11%
2022/06/28	1	27.90	0	0.00	28.15	1	3,489	0.03%
2022/06/24	0	0.00	2	27.93	28.15	-2	3,491	-0.06%
2022/06/22	0	0.00	5	27.60	27.70	-5	3,415	-0.15%
2022/06/20	5	27.35	0	0.00	27.35	5	3,416	0.15%
2022/06/15	0	0.00	1	27.95	27.95	-1	3,465	-0.03%
2022/06/13	1	27.50	0	0.00	27.50	1	3,501	0.03%
2022/06/10	0	0.00	1	27.75	27.80	-1	3,483	-0.03%
2022/06/08	1	27.90	0	0.00	27.80	1	3,466	0.03%
2022/06/07	1	27.90	0	0.00	27.90	1	3,443	0.03%
2022/06/01	9	27.86	0	0.00	27.80	9	3,619	0.25%
2022/05/30	2	28.25	2	28.28	28.25	0	3,484	0.00%
2022/05/27	1	28.15	2	28.13	28.15	-1	3,498	-0.03%
2022/05/26	0	27.85	0	0.00	27.75	0	3,500	0.00%
2022/05/25	0	0.00	4	28.09	28.00	-4	3,579	-0.11%
2022/05/24	0	27.85	0	0.00	27.75	0	3,611	0.00%
2022/05/23	0	0.00	2	27.80	28.15	-2	3,614	-0.06%
2022/05/12	1.5	26.49	0	0.00	26.30	1.5	3,646	0.04%
2022/05/11	4.1	26.98	0	0.00	26.95	4.1	3,534	0.11%
2022/05/10	2	27.10	0	0.00	27.15	2	3,508	0.06%
2022/05/09	1	27.31	0	0.00	27.25	1	3,507	0.03%
2022/05/06	0	27.80	0	0.00	27.70	0	3,499	0.00%
2022/05/05	1	28.00	0	0.00	28.00	1	3,529	0.03%
2022/04/27	1	28.00	0	0.00	28.00	1	3,740	0.03%
2022/04/26	5	28.25	0	0.00	28.25	5	3,831	0.13%
2022/04/21	1	28.35	0	0.00	28.45	1	3,843	0.03%
2022/04/19	2	28.30	0	0.00	28.30	2	3,828	0.05%
2022/04/18	1	28.25	0	0.00	28.20	1	3,836	0.03%
2022/04/14	2	28.65	0	0.00	28.65	2	3,841	0.05%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/08	1	28.40	0	0.00	28.40	1	3,767	0.03%
2022/04/07	4	28.53	0	0.00	28.45	4	3,739	0.11%
2022/04/06	2	28.65	0	0.00	28.70	2	3,716	0.05%
2022/03/31	1	28.95	0	0.00	28.85	1	3,732	0.03%
2022/03/30	3	29.00	0	0.00	29.10	3	3,725	0.08%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/11	0	28.60	0	0.00	28.40	0	3,919	0.00%
2022/03/09	2	28.25	0	0.00	28.20	2	3,972	0.05%
2022/03/08	6	28.27	0	0.00	28.05	6	4,013	0.15%
2022/03/07	7.1	28.55	0	0.00	28.50	7.1	3,964	0.18%
2022/03/03	0	29.35	0	0.00	29.35	0	4,174	0.00%
2022/02/24	5	29.03	0	0.00	29.00	5	4,470	0.11%
2022/02/23	0	0.00	9	29.10	29.15	-9	4,498	-0.20%
2022/02/22	5	29.10	5	29.00	29.20	0	4,574	0.00%
2022/02/16	0	0.00	3	29.05	29.05	-3	4,603	-0.07%
2022/02/15	1	28.95	0	0.00	29.00	1	4,604	0.02%
2022/02/14	1	28.90	0	0.00	29.00	1	4,605	0.02%
2022/02/10	1	29.00	0	0.00	29.20	1	4,715	0.02%
2022/02/09	3	29.00	7	28.85	29.15	-4	4,741	-0.08%
2022/02/08	1	28.60	0	0.00	28.60	1	4,712	0.02%
2022/02/07	2	28.35	0	0.00	28.40	2	4,703	0.04%
2022/01/25	1	28.15	0	0.00	28.15	1	4,681	0.02%
2022/01/24	1	28.35	0	0.00	28.45	1	4,593	0.02%
2022/01/21	6	28.52	0	0.00	28.55	6	4,594	0.13%
2022/01/19	7	28.74	0	0.00	28.80	7	4,486	0.16%
2022/01/17	2	29.08	8	29.10	29.10	-6	4,323	-0.14%
2022/01/14	2	29.23	6	29.23	29.25	-4	4,292	-0.09%
2022/01/13	2	29.33	0.2	29.30	29.45	1.8	4,297	0.04%
2022/01/10	2	29.20	3	29.25	29.20	-1	4,374	-0.02%
2022/01/07	2	29.30	0	0.00	29.35	2	4,393	0.05%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2021/12/28	0	0.00	2	29.60	29.60	-2	4,531	-0.04%
2021/12/24	5	29.35	0	0.00	29.40	5	4,610	0.11%
2021/12/23	2	29.38	1	29.40	29.35	1	4,633	0.02%
2021/12/21	1	29.20	0	0.00	29.35	1	4,661	0.02%
2021/12/17	6	29.15	0	0.00	29.15	6	4,654	0.13%
2021/12/16	0	0.00	1	29.40	29.45	-1	4,569	-0.02%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	0	0.00	1	29.35	29.30	-1	4,733	-0.02%
2021/12/13	5	29.55	0	0.00	29.50	5	4,694	0.11%
2021/12/10	3	29.75	20	29.76	29.75	-17	4,656	-0.37%
2021/12/09	2	29.88	1	29.90	29.90	1	4,645	0.02%
2021/12/08	1	29.75	1	29.75	29.75	0	4,602	0.00%
2021/12/07	4	29.58	0	0.00	29.65	4	4,572	0.09%
2021/12/03	10	29.73	0	0.00	29.65	10	4,539	0.22%
2021/12/02	0	0.00	1	29.75	29.90	-1	4,519	-0.02%
2021/11/30	8	29.74	3	30.15	29.65	5	4,428	0.11%
2021/11/29	23	29.54	0	0.00	29.50	23	4,170	0.55%
2021/11/26	17	30.20	4	30.05	30.05	13	4,078	0.32%
2021/11/25	0	0.00	23	30.52	30.60	-23	3,994	-0.58%
2021/11/24	5	29.90	0	0.00	29.95	5	3,739	0.13%
2021/11/23	0	0.00	5	29.75	29.60	-5	3,665	-0.14%
2021/11/22	4	29.60	0	0.00	29.70	4	3,635	0.11%
2021/11/19	3	29.48	0	0.00	29.40	3	3,579	0.08%
2021/11/17	8	29.20	30	29.18	29.20	-22	3,482	-0.63%
2021/11/16	1	29.10	0	0.00	29.15	1	3,409	0.03%
2021/11/15	1	29.10	0	0.00	29.15	1	3,440	0.03%
2021/11/12	1	29.20	0	0.00	29.20	1	3,471	0.03%
2021/11/11	2	29.15	0	0.00	29.20	2	3,512	0.06%
2021/11/10	33	29.29	0	0.00	29.25	33	3,582	0.92%
2021/11/09	1	29.35	1	29.40	29.35	0	3,603	0.00%
2021/11/05	1	28.85	0	0.00	29.05	1	3,502	0.03%
2021/11/04	2	28.98	0	0.00	29.00	2	3,519	0.06%
2021/11/03	0	0.00	4	28.99	29.00	-4	3,500	-0.11%
2021/11/02	1	28.95	0	0.00	28.95	1	3,476	0.03%
2021/10/29	2	28.95	0	0.00	29.05	2	3,419	0.06%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/25	0	0.00	3	29.20	29.25	-3	3,393	-0.09%
2021/10/19	0	0.00	1	29.50	29.35	-1	3,699	-0.03%
2021/10/18	2	29.40	5	29.50	29.30	-3	3,686	-0.08%
2021/10/15	0	0.00	2	29.33	29.35	-2	3,676	-0.05%
2021/10/14	5	28.98	1	29.20	28.85	4	3,685	0.11%
2021/10/07	0	0.00	2	29.25	29.15	-2	3,704	-0.05%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/04	7	29.13	0	0.00	29.00	7	3,646	0.19%
2021/09/29	14	29.50	0	0.00	29.60	14	3,609	0.39%
2021/09/28	1	29.80	0	0.00	29.90	1	3,602	0.03%
2021/09/27	11	29.94	1	30.00	29.85	10	3,621	0.28%
2021/09/24	0	0.00	2	29.95	29.95	-2	3,633	-0.06%
2021/09/23	0	0.00	3	29.70	29.85	-3	3,657	-0.08%
2021/09/22	5	29.11	0	0.00	29.35	5	3,673	0.14%
2021/09/14	1	29.80	5	29.90	29.90	-4	3,537	-0.11%
2021/09/13	42	29.50	0.2	29.75	29.70	41.8	3,596	1.16%
2021/09/03	0	0.00	2	30.00	30.05	-2	4,038	-0.05%
2021/09/02	10	29.95	0	0.00	29.85	10	4,057	0.25%
2021/09/01	1	30.00	1	30.05	30.15	0	4,071	0.00%
2021/08/31	1	30.10	6	30.03	30.20	-5	4,111	-0.12%
2021/08/27	0	0.00	6	29.90	29.90	-6	4,114	-0.15%
2021/08/26	1	29.60	0	0.00	29.90	1	4,147	0.02%
2021/08/25	1	29.80	1	29.95	30.00	0	4,210	0.00%
2021/08/24	10	29.75	0	0.00	29.80	10	4,251	0.24%
2021/08/23	0	0.00	16	29.39	29.40	-16	4,287	-0.37%
2021/08/20	5	28.80	0	0.00	28.80	5	4,336	0.12%
2021/08/19	3	28.90	0	0.00	29.05	3	4,446	0.07%
2021/08/18	1	28.90	3	29.02	29.30	-2	4,412	-0.05%
2021/08/17	12	29.10	0	0.00	29.10	12	4,386	0.27%
2021/08/16	115	29.06	0	0.00	29.10	115	4,374	2.63%	大買/鉅額交易
2021/08/13	1	29.90	0	0.00	30.00	1	4,365	0.02%
2021/08/12	1	29.90	1	29.95	29.90	0	4,375	0.00%
2021/08/11	1	29.90	0	0.00	29.95	1	4,420	0.02%
2021/08/10	0	0.00	7	30.12	29.95	-7	4,522	-0.15%
2021/08/06	0	0.00	3	30.35	30.25	-3	4,778	-0.06%
2021/08/05	1	30.15	3	30.15	30.45	-2	4,968	-0.04%
2021/08/02	0	0.00	5	30.29	30.35	-5	5,501	-0.09%
2021/07/28	3	29.88	2	29.90	29.90	1	5,600	0.02%
2021/07/27	3	30.10	0	0.00	30.15	3	5,673	0.05%
2021/07/26	5	30.58	3	30.50	30.55	2	5,761	0.03%
2021/07/23	2	30.63	6	30.31	30.90	-4	5,757	-0.07%
2021/07/22	2	30.00	0	0.00	30.10	2	5,656	0.04%
2021/07/19	0	0.00	1	30.10	30.15	-1	5,792	-0.02%
2021/07/16	2	29.85	3	30.00	29.90	-1	5,893	-0.02%
2021/07/15	0	0.00	1	29.75	29.85	-1	5,958	-0.02%
2021/07/12	0	0.00	34	29.85	29.70	-34	6,279	-0.54%
2021/07/09	0	29.80	0	0.00	29.85	0	6,341	0.00%
2021/07/08	1	29.80	0	0.00	29.95	1	6,355	0.02%
2021/07/06	0	0.00	7	30.09	29.95	-7	6,432	-0.11%
2021/07/05	1	29.90	0	0.00	29.95	1	6,447	0.02%
2021/07/02	1	29.80	0	0.00	29.80	1	6,506	0.02%
2021/06/29	2	29.80	2	29.80	30.00	0	6,648	0.00%
2021/06/25	0	0.00	1	30.05	30.05	-1	6,797	-0.01%
2021/06/24	0	0.00	5	30.00	29.95	-5	6,815	-0.07%
2021/06/23	1	29.90	0	0.00	30.00	1	6,835	0.01%
2021/06/22	24	29.78	3	29.95	29.70	21	6,812	0.31%
2021/06/21	1	29.60	0	0.00	29.45	1	6,801	0.01%
2021/06/18	13	29.09	0	0.00	29.00	13	6,780	0.19%
2021/06/17	1	29.25	0	0.00	29.40	1	6,589	0.02%
2021/06/16	2	29.70	1	29.70	29.55	1	6,722	0.01%
2021/06/15	2	29.85	0	0.00	29.75	2	6,819	0.03%
2021/06/11	0	0.00	4	29.73	29.65	-4	6,886	-0.06%
2021/06/09	0	0.00	2	29.25	29.35	-2	6,951	-0.03%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	16	29.36	18	29.56	29.20	-2	6,996	-0.03%
2021/06/04	1	29.80	0	0.00	30.00	1	6,962	0.01%
2021/06/02	3	29.98	0	0.00	30.20	3	7,036	0.04%
2021/06/01	0	0.00	5	29.80	29.95	-5	7,048	-0.07%
2021/05/31	1	28.85	1	29.25	29.45	0	7,120	0.00%
2021/05/28	1	28.90	0	0.00	28.90	1	7,173	0.01%
2021/05/27	0	0.00	12	28.38	29.25	-12	7,192	-0.17%
2021/05/25	0	0.00	1	28.30	28.30	-1	7,453	-0.01%
2021/05/24	0	0.00	8	28.03	28.10	-8	7,517	-0.11%
2021/05/21	12.2	28.01	30	28.35	28.10	-17.8	7,633	-0.23%
2021/05/20	13	28.13	11	28.20	28.15	2	7,651	0.03%
2021/05/19	2	28.33	3	28.38	28.50	-1	7,659	-0.01%
2021/05/18	2	27.83	1	27.90	27.85	1	7,698	0.01%
2021/05/17	11	27.16	4	27.00	27.00	7	7,688	0.09%
2021/05/14	1	28.70	0	0.00	28.85	1	7,554	0.01%
2021/05/13	13	28.48	10	28.60	28.30	3	7,532	0.04%
2021/05/12	9.1	29.22	2	28.88	28.65	7.1	7,417	0.10%
2021/05/11	5.1	30.35	8	30.34	30.10	-3	7,151	-0.04%
2021/05/10	0	0.00	5	31.15	31.25	-5	7,034	-0.07%
2021/05/07	0	0.00	6	30.95	31.00	-6	7,155	-0.08%
2021/05/06	6.8	30.43	2	30.60	30.60	4.8	7,185	0.07%
2021/05/05	2	30.53	2	30.60	30.55	0	7,199	0.00%
2021/05/04	2	30.40	1	30.55	30.35	1	7,239	0.01%
2021/05/03	5	30.91	2	30.90	30.75	3	7,182	0.04%
2021/04/29	0	0.00	1	31.45	31.45	-1	7,163	-0.01%
2021/04/28	2	31.40	1.3	31.36	31.40	0.7	7,180	0.01%
2021/04/26	1	31.35	0	0.00	31.35	1	7,451	0.01%
2021/04/23	0	0.00	10	31.15	31.20	-10	7,490	-0.13%
2021/04/22	4	31.40	11.1	31.39	31.25	-7.1	7,521	-0.09%
2021/04/21	1	31.40	32.1	31.50	31.35	-31.1	7,460	-0.42%
2021/04/20	4	31.43	9	31.39	31.55	-5	7,485	-0.07%
2021/04/19	0	0.00	4	31.18	31.25	-4	7,449	-0.05%
2021/04/16	1	30.75	3	30.83	30.90	-2	7,421	-0.03%
2021/04/15	6	30.57	0	0.00	30.60	6	7,513	0.08%
2021/04/14	3	30.68	0	0.00	30.65	3	7,534	0.04%
2021/04/13	2	30.80	0	0.00	30.70	2	7,633	0.03%
2021/04/12	0	0.00	1	30.70	30.85	-1	7,651	-0.01%
2021/04/09	1	30.85	1	30.90	30.90	0	7,706	0.00%
2021/04/08	5	30.85	8	30.91	31.00	-3	7,763	-0.04%
2021/04/07	3	30.85	0	0.00	31.00	3	7,769	0.04%
2021/04/06	4	30.95	0	0.00	30.85	4	7,797	0.05%
2021/04/01	5	31.14	1	31.15	31.10	4	7,933	0.05%
2021/03/31	37	31.32	12	31.32	31.45	25	7,876	0.32%
2021/03/30	1	30.95	4	30.98	31.00	-3	7,810	-0.04%
2021/03/29	0	0.00	2	30.80	30.85	-2	7,880	-0.03%
2021/03/26	1	30.50	0	0.00	30.50	1	7,962	0.01%
2021/03/25	1	30.50	7	30.50	30.60	-6	8,025	-0.07%
2021/03/24	2	30.58	0	0.00	30.70	2	8,075	0.02%
2021/03/23	3	30.63	0	0.00	30.55	3	8,033	0.04%
2021/03/22	8	30.77	3	30.85	30.75	5	8,075	0.06%
2021/03/19	7	30.49	6	30.98	31.20	1	8,107	0.01%
2021/03/18	4	30.89	5	30.97	30.80	-1	8,015	-0.01%
2021/03/17	3.1	30.52	0	0.00	30.50	3.1	7,980	0.04%
2021/03/16	3	30.60	0	0.00	30.65	3	8,002	0.04%
2021/03/15	2	30.70	0	0.00	30.70	2	8,046	0.02%
2021/03/12	2	30.75	0	0.00	30.80	2	8,125	0.02%
2021/03/10	0	0.00	2	30.70	30.75	-2	8,288	-0.02%
2021/03/09	8	30.76	0	0.00	30.75	8	8,363	0.10%
2021/03/08	3	30.78	0	0.00	30.55	3	8,385	0.04%
2021/03/05	3	30.57	3	30.80	30.60	0	8,433	0.00%
2021/03/04	6	30.45	4	30.74	30.40	2	8,620	0.02%
2021/03/03	0	0.00	5	30.85	31.00	-5	8,552	-0.06%
2021/03/02	2	30.60	1	30.75	30.50	1	8,487	0.01%
2021/02/26	13	30.79	0	0.00	30.15	13	8,495	0.15%
2021/02/25	3	30.90	13	30.98	31.00	-10	8,286	-0.12%
2021/02/24	0	0.00	0.1	30.90	30.65	-0.1	8,213	0.00%
2021/02/23	7	30.28	3	30.47	30.70	4	8,214	0.05%
2021/02/22	1	30.15	5	30.16	30.05	-4	8,151	-0.05%
2021/02/18	27	29.91	0	0.00	29.85	27	8,177	0.33%
2021/02/17	1	29.80	1.1	29.61	29.80	-0.1	8,166	0.00%
2021/02/05	1	29.25	3	29.47	29.40	-2	8,095	-0.02%
2021/02/04	6	28.96	4	29.13	29.20	2	8,069	0.02%
2021/02/03	1,002	29.12	0	0.00	29.10	1,002	8,116	12.35%	大買/鉅額交易
2021/02/02	8.1	28.80	4	29.08	29.15	4.1	8,300	0.05%
2021/02/01	4	28.78	0	0.00	28.80	4	8,314	0.05%
2021/01/29	1	29.00	2	29.05	28.90	-1	8,297	-0.01%
2021/01/28	4	29.11	0	0.00	29.05	4	8,163	0.05%
2021/01/27	3	29.23	1	29.50	29.25	2	8,114	0.02%
2021/01/26	0	0.00	7	29.09	29.20	-7	8,064	-0.09%
2021/01/25	2	29.10	0	0.00	29.20	2	7,998	0.03%
2021/01/21	2	29.25	0	0.00	29.10	2	7,896	0.03%
2021/01/20	19	29.47	0	0.00	29.05	19	7,834	0.24%
2021/01/19	2	29.98	6	29.90	30.00	-4	7,606	-0.05%
2021/01/18	11	30.00	0	0.00	30.05	11	7,515	0.15%
2021/01/15	101	30.40	3	30.45	30.30	98	7,417	1.32%	大買/
2021/01/14	0	0.00	7	30.67	30.60	-7	7,333	-0.10%
2021/01/13	3	30.45	0	0.00	30.50	3	7,286	0.04%
2021/01/12	1	30.55	9	30.67	30.65	-8	7,175	-0.11%
2021/01/08	4	30.48	2	30.68	30.70	2	6,961	0.03%
2021/01/07	0	0.00	6	30.77	30.75	-6	6,847	-0.09%
2021/01/06	6	30.43	0	0.00	30.55	6	6,764	0.09%
2021/01/05	17	30.74	0	0.00	30.75	17	6,625	0.26%
2021/01/04	6	31.31	0	0.00	31.10	6	6,574	0.09%
2020/12/31	0	0.00	13	31.50	31.70	-13	6,471	-0.20%
2020/12/30	0	0.00	1	31.45	31.40	-1	6,357	-0.02%
2020/12/29	0	0.00	5	31.32	31.30	-5	6,295	-0.08%
2020/12/28	7	31.36	12.1	31.45	31.30	-5.1	6,252	-0.08%
2020/12/25	0	0.00	10	30.88	30.90	-10	6,079	-0.16%
2020/12/24	10	30.90	14	30.78	30.75	-4	6,060	-0.07%
2020/12/23	3	30.28	1	30.30	30.55	2	6,010	0.03%
2020/12/22	6	30.93	1	31.05	30.50	5	5,905	0.08%
2020/12/21	1.2	31.16	8	30.99	31.20	-6.8	5,914	-0.12%
2020/12/18	0	0.00	20	30.65	30.65	-20	5,835	-0.34%
2020/12/17	4	30.68	0	0.00	30.70	4	5,766	0.07%
2020/12/14	0	0.00	1	31.00	30.80	-1	5,622	-0.02%
2020/12/10	4	30.80	0	0.00	30.80	4	5,481	0.07%
2020/12/09	3	30.87	0	0.00	30.85	3	5,395	0.06%
2020/12/08	1	31.00	0	0.00	30.95	1	5,338	0.02%
2020/12/07	9	31.28	0	0.00	31.25	9	5,214	0.17%
2020/12/04	0	0.00	20	31.62	31.60	-20	5,173	-0.39%
2020/12/03	4	31.18	12	31.32	31.30	-8	5,041	-0.16%
2020/12/02	700	31.06	1	31.05	31.05	699	4,954	14.11%	大買/鉅額交易
2020/12/01	11	31.10	0	0.00	31.10	11	4,894	0.22%
2020/11/30	5	31.17	16	31.19	31.45	-11	4,828	-0.23%
2020/11/26	3	31.17	4	31.41	31.20	-1	4,538	-0.02%
2020/11/25	5	31.32	1	31.50	31.30	4	4,576	0.09%
2020/11/24	2	31.28	0	0.00	31.35	2	4,495	0.04%
2020/11/23	2	31.33	5	31.41	31.40	-3	4,451	-0.07%
2020/11/20	2	31.23	4	31.29	31.40	-2	4,370	-0.05%
2020/11/19	2	31.55	1	31.45	31.45	1	4,340	0.02%
2020/11/18	5	31.75	5	31.78	31.80	0	4,278	0.00%
2020/11/17	0	0.00	2	31.40	31.55	-2	4,224	-0.05%
2020/11/16	0	0.00	4	31.80	31.65	-4	4,265	-0.09%
2020/11/12	1,200	31.45	1	31.90	31.45	1,199	4,230	28.34%	大買/鉅額交易
2020/11/11	48	31.81	51	31.63	31.70	-3	4,260	-0.07%
2020/11/10	711	31.66	6	32.08	31.60	705	4,349	16.21%	大買/鉅額交易
2020/11/09	0	0.00	6	30.73	30.80	-6	4,129	-0.15%
2020/11/05	2	30.53	0	0.00	30.20	2	4,152	0.05%
2020/11/04	1	30.25	0	0.00	30.20	1	4,130	0.02%
2020/11/03	5	30.35	1	30.40	30.30	4	4,264	0.09%
2020/11/02	0	0.00	2	30.20	30.25	-2	4,339	-0.05%
2020/10/30	10	30.10	0	0.00	30.25	10	4,412	0.23%
2020/10/29	12	30.18	0	0.00	30.25	12	4,404	0.27%
2020/10/28	2	30.55	0	0.00	30.50	2	4,456	0.04%
2020/10/27	2	30.75	0	0.00	30.80	2	4,523	0.04%
2020/10/26	0	0.00	3	30.85	30.90	-3	4,566	-0.07%
2020/10/23	0	0.00	1	30.50	30.50	-1	4,647	-0.02%
2020/10/21	3	30.45	2	30.58	30.55	1	4,761	0.02%
2020/10/20	0	0.00	3	30.50	30.55	-3	4,761	-0.06%
2020/10/14	2	31.20	2	31.33	31.20	0	4,758	0.00%
2020/10/13	300	30.84	0	0.00	30.85	300	4,789	6.26%	大買/鉅額交易
2020/10/12	300	31.08	0	0.00	31.10	300	4,868	6.16%	大買/鉅額交易
2020/10/08	301	31.22	1	31.20	31.25	300	4,958	6.05%	大買/鉅額交易
2020/10/07	2	31.45	0	0.00	31.45	2	5,034	0.04%
2020/10/06	7	31.58	2	31.75	31.60	5	5,148	0.10%
2020/10/05	5	31.62	1	31.95	31.55	4	5,241	0.08%
2020/09/30	0	0.00	6	31.67	31.65	-6	5,360	-0.11%
2020/09/29	9	31.44	6	31.57	31.40	3	5,471	0.05%
2020/09/28	1	31.35	0	0.00	31.35	1	5,586	0.02%
2020/09/25	4	30.68	4	30.93	30.75	0	5,650	0.00%
2020/09/24	11	30.65	0	0.00	30.35	11	5,649	0.19%
2020/09/23	10	31.55	1	31.65	31.55	9	5,589	0.16%
2020/09/21	9	31.98	6	32.18	31.90	3	5,691	0.05%
2020/09/18	5	31.79	8	31.83	32.00	-3	5,704	-0.05%
2020/09/17	0	0.00	1	31.95	32.00	-1	5,739	-0.02%
2020/09/14	0	0.00	2	32.00	32.05	-2	6,119	-0.03%
2020/09/11	6	32.03	0	0.00	31.95	6	6,242	0.10%
2020/09/09	3	31.97	4	32.11	32.15	-1	6,405	-0.02%
2020/09/08	6	32.47	8	32.59	32.40	-2	6,434	-0.03%
2020/09/07	3	32.40	0	0.00	32.40	3	6,545	0.05%
2020/09/04	5	32.30	3	32.30	32.35	2	6,672	0.03%
2020/09/03	1	32.55	1	32.70	32.55	0	6,689	0.00%
2020/09/01	2	32.35	6	32.43	32.35	-4	6,902	-0.06%
2020/08/31	5	32.66	4	32.84	32.50	1	6,974	0.01%
2020/08/28	10	32.70	0	0.00	32.60	10	6,963	0.14%
2020/08/27	2	32.75	0	0.00	32.60	2	7,065	0.03%
2020/08/26	4	32.85	0	0.00	32.85	4	7,156	0.06%
2020/08/25	0	0.00	15	32.72	33.00	-15	7,334	-0.20%
2020/08/24	8	32.33	0	0.00	32.35	8	7,559	0.11%
2020/08/21	11	32.55	13	32.66	32.60	-2	7,857	-0.03%
2020/08/20	13	32.37	4	32.61	32.35	9	8,286	0.11%
2020/08/19	6	33.25	0	0.00	33.20	6	8,499	0.07%
2020/08/18	1	33.45	1	33.40	33.45	0	8,829	0.00%
2020/08/17	2	33.85	0	0.00	33.95	2	8,870	0.02%
2020/08/14	7	33.84	9	33.43	33.95	-2	9,002	-0.02%
2020/08/13	0	0.00	9	32.55	32.70	-9	8,977	-0.10%
2020/08/12	3	32.20	0	0.00	32.25	3	9,114	0.03%
2020/08/11	9	32.32	1	32.20	32.20	8	9,109	0.09%
2020/08/10	1	32.35	10	32.56	32.60	-9	9,056	-0.10%
2020/08/07	2	32.50	0	0.00	32.45	2	9,038	0.02%
2020/08/06	51	33.34	12	33.60	33.00	39	8,906	0.44%
2020/08/05	12	33.34	1	33.80	33.30	11	8,831	0.12%
2020/08/04	0	0.00	10	33.24	33.30	-10	8,797	-0.11%
2020/08/03	4	33.20	8	33.15	32.95	-4	8,789	-0.05%
2020/07/31	12	33.41	6	33.68	33.30	6	8,736	0.07%
2020/07/30	8	33.35	0	0.00	33.35	8	8,663	0.09%
2020/07/29	4	33.64	0	0.00	33.55	4	8,611	0.05%
2020/07/28	4	33.61	2	33.70	33.80	2	8,578	0.02%
2020/07/27	5	34.23	1	34.15	34.05	4	8,606	0.05%
2020/07/24	2	34.58	2	34.70	34.60	0	8,637	0.00%
2020/07/23	3	34.75	2	34.80	34.80	1	8,675	0.01%
2020/07/22	2	34.90	0	0.00	34.80	2	8,716	0.02%
2020/07/21	3	34.98	3	35.00	34.95	0	8,690	0.00%
2020/07/16	3	34.90	0	0.00	34.80	3	8,743	0.03%
2020/07/15	10	35.45	1	35.40	35.25	9	8,686	0.10%
2020/07/14	4	34.79	4	34.85	34.70	0	8,641	0.00%
2020/07/13	6	35.23	2	35.05	35.20	4	8,580	0.05%
2020/07/10	3	35.48	3	35.55	35.40	0	8,536	0.00%
2020/07/09	6	36.19	0	0.00	36.05	6	8,495	0.07%
2020/07/08	8	36.37	26	36.45	36.55	-18	8,401	-0.21%
2020/07/07	2	37.03	6	37.00	37.15	-4	8,331	-0.05%
2020/07/06	0	0.00	10	37.20	37.15	-10	8,400	-0.12%
2020/07/03	3	36.98	2	37.00	37.05	1	8,455	0.01%
2020/07/02	0	0.00	3	36.80	36.75	-3	8,519	-0.04%
2020/07/01	16	36.66	2	36.60	36.50	14	8,500	0.16%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/29	16	36.48	5	36.69	36.50	11	8,476	0.13%
2020/06/24	7	36.99	2	37.00	36.85	5	8,512	0.06%
2020/06/23	2	36.50	3	36.60	36.55	-1	8,468	-0.01%
2020/06/22	17	36.31	1	36.30	36.15	16	8,436	0.19%
2020/06/19	5	36.81	2	37.05	36.50	3	8,394	0.04%
2020/06/18	12	36.91	10	36.85	36.80	2	8,374	0.02%
2020/06/17	7	37.09	0	0.00	37.20	7	8,354	0.08%
2020/06/16	5	37.22	5	37.47	37.55	0	8,408	0.00%
2020/06/15	2	37.30	0	0.00	37.05	2	8,556	0.02%
2020/06/12	4	37.28	4	37.23	37.50	0	8,674	0.00%
2020/06/11	11	38.16	1	38.35	38.00	10	8,813	0.11%
2020/06/10	11	38.64	3	38.55	38.50	8	8,780	0.09%
2020/06/09	1	38.50	0	0.00	38.50	1	9,065	0.01%
2020/06/08	7	38.64	7	38.80	38.75	0	9,199	0.00%
2020/06/05	10	38.32	3	38.57	38.65	7	9,102	0.08%
2020/06/04	2	38.60	0	0.00	38.40	2	9,142	0.02%
2020/06/03	4	38.35	8	38.38	38.40	-4	9,192	-0.04%
2020/06/02	5	38.34	1	38.20	38.15	4	9,169	0.04%
2020/06/01	4	38.28	1	38.35	38.30	3	9,129	0.03%
2020/05/29	12	37.97	0	0.00	37.70	12	9,010	0.13%
2020/05/28	19	38.69	8	39.08	38.45	11	8,816	0.12%
2020/05/27	2	39.40	7	39.40	39.30	-5	8,620	-0.06%
2020/05/26	16	37.96	9	37.99	38.25	7	8,258	0.08%
2020/05/25	3	36.93	4	37.14	37.30	-1	8,000	-0.01%
2020/05/22	2	35.70	46	35.85	35.45	-44	7,693	-0.57%
2020/05/21	50	35.47	1	35.60	36.10	49	7,691	0.64%
2020/05/20	1	35.00	1	35.05	35.10	0	7,521	0.00%
2020/05/19	0	0.00	5	34.87	34.55	-5	7,388	-0.07%
2020/05/15	1	33.60	0	0.00	33.50	1	7,222	0.01%
2020/05/14	0	0.00	1	33.70	33.60	-1	7,235	-0.01%
2020/05/11	2	33.93	4	33.95	33.85	-2	7,256	-0.03%
2020/05/08	2	33.55	0	0.00	33.50	2	7,211	0.03%
2020/05/07	1	33.35	0	0.00	33.45	1	7,261	0.01%
2020/05/06	6	33.42	0	0.00	33.40	6	7,249	0.08%
2020/05/05	1,000	33.42	0	0.00	33.35	1,000	7,266	13.76%	大買/鉅額交易
2020/05/04	2	33.05	3	33.32	33.45	-1	7,260	-0.01%
2020/04/30	0	0.00	24	34.17	34.10	-24	7,241	-0.33%
2020/04/29	24	34.12	1	34.00	34.00	23	7,203	0.32%
2020/04/27	0	0.00	5	32.21	32.25	-5	7,344	-0.07%
2020/04/24	0	0.00	2	31.50	31.50	-2	7,326	-0.03%
2020/04/23	2	31.70	0	0.00	31.75	2	7,357	0.03%
2020/04/22	4	30.80	3	31.47	31.60	1	7,357	0.01%
2020/04/21	4	31.78	6	31.68	31.50	-2	7,353	-0.03%
2020/04/20	1	32.30	0	0.00	32.35	1	7,329	0.01%
2020/04/17	1	32.50	5	32.48	32.25	-4	7,385	-0.05%
2020/04/16	5	32.18	0	0.00	32.15	5	7,387	0.07%
2020/04/15	2	32.50	8	32.39	32.45	-6	7,373	-0.08%
2020/04/14	0	0.00	13	31.82	31.85	-13	7,344	-0.18%
2020/04/13	2	31.25	1	31.30	31.05	1	7,312	0.01%
2020/04/10	1	31.55	0	0.00	31.65	1	7,340	0.01%
2020/04/09	66	31.36	64	31.66	31.65	2	7,379	0.03%
2020/04/08	2	30.00	13	29.94	30.00	-11	7,202	-0.15%
2020/04/07	1,000	28.92	2	29.15	28.85	998	7,087	14.08%	大買/鉅額交易
2020/04/01	8	28.43	0	0.00	28.35	8	7,012	0.11%
2020/03/31	2	29.00	2	28.85	28.75	0	7,040	0.00%
2020/03/30	1	28.70	0	0.00	28.70	1	7,059	0.01%
2020/03/26	4	29.55	4	29.55	29.40	0	7,663	0.00%
2020/03/25	3	29.25	3	29.55	29.55	0	7,874	0.00%
2020/03/23	3	28.25	1	27.45	27.80	2	7,672	0.03%
2020/03/20	4	27.48	3	27.70	27.55	1	7,571	0.01%
2020/03/19	4	26.85	26	26.57	27.05	-22	7,399	-0.30%
2020/03/18	3	27.48	7	27.69	27.80	-4	7,203	-0.06%
2020/03/17	15	28.58	7	28.63	28.40	8	7,053	0.11%
2020/03/16	2	29.75	10	29.82	29.60	-8	6,780	-0.12%
2020/03/13	2	29.38	6	29.18	29.70	-4	6,662	-0.06%
2020/03/12	0	0.00	3	31.40	31.10	-3	6,318	-0.05%
2020/03/11	1	32.45	0	0.00	32.40	1	6,086	0.02%
2020/03/10	0	0.00	22	32.40	32.65	-22	5,987	-0.37%
2020/03/09	5	33.16	0	0.00	33.00	5	5,850	0.09%
2020/03/06	1	33.80	0	0.00	33.70	1	5,719	0.02%
2020/03/03	4	33.95	2	33.80	33.65	2	5,480	0.04%
2020/03/02	802	33.82	2	33.90	33.70	800	5,379	14.87%	大買/鉅額交易
2020/02/26	4	34.68	2	34.70	34.55	2	5,273	0.04%
2020/02/24	4	34.94	0	0.00	35.10	4	5,187	0.08%
2020/02/19	3	35.62	2	36.00	36.05	1	5,028	0.02%
2020/02/18	3	35.47	0	0.00	35.65	3	5,034	0.06%
2020/02/17	0	0.00	1	35.80	35.60	-1	5,032	-0.02%
2020/02/13	0	0.00	1	36.00	36.00	-1	5,108	-0.02%
2020/02/11	2	35.95	0	0.00	35.90	2	5,100	0.04%
2020/02/06	1	36.60	6	36.63	36.55	-5	5,057	-0.10%
2020/02/05	5	36.05	0	0.00	36.05	5	5,043	0.10%
2020/01/31	3	36.48	2	36.25	36.15	1	4,993	0.02%
2020/01/30	4	36.78	1	36.60	36.05	3	4,953	0.06%
2020/01/20	2	38.95	0	0.00	38.95	2	4,730	0.04%
2020/01/17	3	38.78	0	0.00	39.00	3	4,737	0.06%
2020/01/16	2	38.80	50	38.80	38.80	-48	4,719	-1.02%
2020/01/15	4	38.63	0	0.00	38.55	4	4,738	0.08%
2020/01/14	8	38.85	0	0.00	38.80	8	4,733	0.17%
2020/01/13	2	38.73	1	38.85	38.80	1	4,708	0.02%
2020/01/10	2	38.45	2	38.80	38.25	0	4,654	0.00%
2020/01/08	0	0.00	3	37.73	37.50	-3	4,609	-0.07%
2020/01/07	0	0.00	2	38.15	37.90	-2	4,575	-0.04%
2020/01/06	5	38.30	0	0.00	37.90	5	4,573	0.11%
2020/01/03	0	0.00	5	39.17	38.85	-5	4,539	-0.11%
2019/12/31	0	0.00	11	38.40	38.40	-11	4,541	-0.24%
2019/12/30	1	38.65	4	38.39	38.60	-3	4,768	-0.06%
2019/12/27	13	38.52	2	38.50	38.60	11	4,795	0.23%
2019/12/26	32	38.50	5	38.42	38.45	27	4,798	0.56%
2019/12/25	30	38.82	8	38.71	38.80	22	4,861	0.45%
2019/12/24	24	39.37	49	39.84	39.20	-25	4,788	-0.52%
2019/12/23	50	38.78	26	39.31	39.70	24	4,536	0.53%
2019/12/20	12	37.50	6	37.98	38.15	6	4,277	0.14%
2019/12/18	2	36.33	8	36.30	36.30	-6	4,092	-0.15%
2019/12/17	0	0.00	7	36.20	36.35	-7	4,115	-0.17%
2019/12/10	7	35.55	0	0.00	35.65	7	4,270	0.16%
2019/12/05	8	35.90	0	0.00	35.85	8	4,924	0.16%
2019/11/29	0.4	36.15	0	0.00	35.95	0.4	5,162	0.01%
2019/11/22	0	0.00	22	36.38	36.45	-22	5,478	-0.40%
2019/11/20	4	36.10	0	0.00	36.20	4	5,676	0.07%
2019/11/18	0	0.00	10	35.80	36.05	-10	5,999	-0.17%
2019/11/14	3	35.30	0	0.00	35.30	3	6,216	0.05%
2019/11/13	15	35.45	1	35.90	35.20	14	6,446	0.22%
2019/11/12	2	36.20	0	0.00	36.40	2	6,715	0.03%
2019/11/08	1	36.40	0	0.00	36.50	1	6,906	0.01%
2019/11/07	0	0.00	11	36.40	36.40	-11	6,949	-0.16%
2019/11/06	2	36.35	1	36.35	36.30	1	6,964	0.01%
2019/11/05	4	36.20	0	0.00	36.35	4	6,996	0.06%
2019/11/01	4	35.90	0	0.00	36.00	4	7,134	0.06%
2019/10/31	0	0.00	40	36.09	36.05	-40	7,206	-0.56%
2019/10/28	0	0.00	1	35.85	35.85	-1	7,216	-0.01%
2019/10/25	0	0.00	13	35.90	35.85	-13	7,287	-0.18%
2019/10/24	10	35.40	2	35.35	35.65	8	7,336	0.11%
2019/10/22	2	35.68	6	35.70	35.70	-4	7,517	-0.05%
2019/10/21	1	35.45	0	0.00	35.35	1	7,622	0.01%
2019/10/18	0	0.00	12	35.25	35.00	-12	7,716	-0.16%
2019/10/17	0	0.00	3	35.55	35.45	-3	7,715	-0.04%
2019/10/16	10	35.45	19	35.46	35.65	-9	7,727	-0.12%
2019/10/15	1	34.90	1	35.10	35.25	0	7,743	0.00%
2019/10/08	14	34.91	0	0.00	34.60	14	7,801	0.18%
2019/10/07	3	35.22	117	35.00	35.05	-114	7,855	-1.45%	大賣/鉅額交易
2019/10/04	90	35.53	10	35.75	35.55	80	7,834	1.02%
2019/10/03	1	34.15	0	0.00	34.15	1	7,590	0.01%
2019/10/02	14	34.63	0	0.00	34.40	14	7,546	0.19%
2019/10/01	702	34.92	5	34.95	35.00	697	7,485	9.31%	大買/鉅額交易
2019/09/27	2	35.40	1	35.45	35.30	1	7,363	0.01%
2019/09/26	1	35.35	4	35.46	35.35	-3	7,460	-0.04%
2019/09/25	7	35.53	1	35.45	35.45	6	7,696	0.08%
2019/09/24	5	36.27	1	36.10	36.05	4	7,775	0.05%
2019/09/23	1	36.45	0	0.00	36.40	1	7,764	0.01%
2019/09/19	2	36.45	0	0.00	36.75	2	7,760	0.03%
2019/09/18	1	36.80	1	36.95	36.60	0	7,738	0.00%
2019/09/16	1	36.70	0	0.00	36.75	1	7,835	0.01%
2019/09/12	3	36.88	6	36.75	36.60	-3	7,895	-0.04%
2019/09/11	26	36.11	10	35.80	36.30	16	7,899	0.20%
2019/09/10	7	36.90	10	36.90	36.90	-3	7,699	-0.04%
2019/09/09	1	37.80	0	0.00	37.90	1	7,622	0.01%
2019/09/05	1	38.00	0	0.00	38.15	1	7,760	0.01%
2019/09/03	2	38.00	0	0.00	37.80	2	7,987	0.03%
2019/08/30	2	37.93	0	0.00	37.90	2	8,344	0.02%
2019/08/29	0	0.00	12	37.76	37.85	-12	8,426	-0.14%
2019/08/28	12	37.45	0	0.00	37.45	12	8,481	0.14%
2019/08/27	0	0.00	1	36.70	36.95	-1	8,774	-0.01%
2019/08/26	1	36.75	0	0.00	36.75	1	8,853	0.01%
2019/08/23	2	36.65	0	0.00	37.25	2	9,013	0.02%
2019/08/22	6	37.24	5	37.05	37.00	1	9,038	0.01%
2019/08/21	4	37.78	0	0.00	37.65	4	9,293	0.04%
2019/08/20	1	38.15	0	0.00	38.30	1	9,196	0.01%
2019/08/19	3	38.02	0	0.00	38.30	3	9,228	0.03%
2019/08/16	4	38.65	0	0.00	38.40	4	9,282	0.04%
2019/08/15	5	38.84	0	0.00	38.00	5	9,293	0.05%
2019/08/14	2	39.88	1	40.05	40.10	1	9,113	0.01%
2019/08/13	8	40.13	5	40.20	40.10	3	9,178	0.03%
2019/08/08	0	0.00	5	41.35	41.35	-5	9,302	-0.05%
2019/08/07	1	40.90	1	41.50	41.10	0	9,683	0.00%
2019/08/06	3	40.43	0	0.00	40.80	3	9,911	0.03%
2019/08/05	2	40.53	6	41.09	41.25	-4	10,153	-0.04%
2019/08/02	6	40.80	2	40.88	41.00	4	10,138	0.04%
2019/08/01	3	41.18	0	0.00	41.50	3	10,186	0.03%
2019/07/31	2	41.60	0	0.00	41.60	2	10,173	0.02%
2019/07/30	1	41.70	1	41.70	41.75	0	10,202	0.00%
2019/07/29	15	41.74	2	41.95	41.65	13	10,205	0.13%
2019/07/25	3	41.80	0	0.00	41.85	3	10,062	0.03%
2019/07/24	6	42.29	1	42.55	42.15	5	9,995	0.05%
2019/07/23	48	43.30	6	43.60	43.45	42	9,924	0.42%
2019/07/22	5	43.48	0	0.00	43.15	5	9,817	0.05%
2019/07/19	1	44.00	0	0.00	43.80	1	9,764	0.01%
2019/07/16	10	43.65	0	0.00	43.50	10	10,004	0.10%
2019/07/15	10	43.60	0	0.00	43.85	10	10,165	0.10%
2019/07/12	13	43.93	8	43.65	43.70	5	10,270	0.05%
2019/07/11	2	44.20	0	0.00	44.00	2	10,293	0.02%
2019/07/10	0	0.00	1	44.75	44.75	-1	10,253	-0.01%
2019/07/08	2	44.28	1	44.20	44.25	1	10,295	0.01%
2019/07/05	0	0.00	1	44.15	44.20	-1	10,380	-0.01%
2019/07/04	3	44.30	0	0.00	44.20	3	10,453	0.03%
2019/07/03	3	44.23	11	44.36	44.15	-8	10,472	-0.08%
2019/07/02	14	43.68	2	44.10	43.65	12	10,439	0.11%
2019/07/01	21	44.99	0	0.00	44.75	21	10,168	0.21%
2019/06/28	1.2	45.98	1	45.90	45.70	0.2	10,042	0.00%
2019/06/27	1	46.15	1	46.20	46.20	0	10,077	0.00%
2019/06/25	1	46.00	6	46.35	46.25	-5	10,148	-0.05%
2019/06/24	0	0.00	9	46.25	46.25	-9	10,138	-0.09%
2019/06/21	4	45.78	1	46.25	46.00	3	10,142	0.03%
2019/06/20	15	45.95	5	46.70	45.80	10	10,080	0.10%
2019/06/19	12.7	46.01	10	46.30	46.35	2.7	10,084	0.03%
2019/06/18	2	45.20	2	45.63	46.00	0	10,240	0.00%
2019/06/17	2	45.95	0	0.00	45.40	2	10,337	0.02%
2019/06/14	4	45.98	13	46.02	45.85	-9	10,304	-0.09%
2019/06/13	29.3	45.91	36	45.90	46.05	-6.7	10,226	-0.07%
2019/06/12	28	45.55	20	45.81	45.25	8	10,239	0.08%
2019/06/11	39	46.62	31	46.83	46.60	8	10,093	0.08%
2019/06/10	33	46.86	45	46.41	46.95	-12	9,991	-0.12%
2019/06/06	27	46.15	24	46.55	46.65	3	9,936	0.03%
2019/06/05	8	45.29	6	45.93	46.15	2	9,787	0.02%
2019/06/04	10	44.91	1	44.90	44.85	9	9,755	0.09%
2019/06/03	9	45.01	19	44.66	45.35	-10	9,809	-0.10%
2019/05/31	3	42.80	3	43.20	43.50	0	9,778	0.00%
2019/05/30	1	43.00	10	42.93	43.10	-9	9,951	-0.09%
2019/05/29	0	0.00	9	41.50	42.00	-9	9,912	-0.09%
2019/05/28	15	41.92	6	41.14	41.00	9	10,025	0.09%
2019/05/23	0.1	42.70	0	0.00	42.70	0.1	9,844	0.00%
2019/05/22	2	43.10	6	42.83	42.70	-4	9,671	-0.04%
2019/05/20	13	41.67	16	41.20	40.55	-3	9,346	-0.03%
2019/05/17	2	40.55	3	40.53	40.15	-1	9,186	-0.01%
2019/05/16	0	0.00	1	40.45	40.45	-1	9,115	-0.01%
2019/05/15	2	40.90	16	40.37	41.25	-14	9,035	-0.15%
2019/05/14	1	39.00	0	0.00	39.20	1	8,733	0.01%
2019/05/13	0	0.00	6	38.79	38.95	-6	8,592	-0.07%
2019/05/10	9	36.71	0	0.00	36.60	9	8,370	0.11%
2019/05/09	2	36.60	0	0.00	36.55	2	8,403	0.02%
2019/05/06	0	0.00	1	37.30	37.40	-1	8,304	-0.01%
2019/05/03	1	37.40	0	0.00	37.50	1	8,291	0.01%
2019/05/02	3	37.65	0	0.00	37.40	3	8,298	0.04%
2019/04/24	2	37.25	1	37.15	37.50	1	8,339	0.01%
2019/04/23	6	37.43	0	0.00	37.25	6	8,386	0.07%
2019/04/22	9	37.50	3	38.03	37.55	6	8,312	0.07%
2019/04/19	0	0.00	2	36.75	37.00	-2	8,162	-0.02%
2019/04/10	0	0.00	1	35.60	35.60	-1	7,800	-0.01%
2019/04/08	0	0.00	15	35.60	35.70	-15	7,903	-0.19%
2019/04/02	0	0.00	3	35.73	35.85	-3	7,927	-0.04%
2019/03/29	2	35.95	1	35.95	36.00	1	7,748	0.01%
2019/03/28	0	0.00	1	35.45	35.60	-1	7,759	-0.01%
2019/03/27	1	35.20	1	35.20	35.20	0	7,763	0.00%
2019/03/21	1	35.00	14	34.94	35.05	-13	7,814	-0.17%
2019/03/20	1	36.05	6	35.74	35.85	-5	7,682	-0.07%
2019/03/15	1	35.05	3	35.00	34.90	-2	7,686	-0.03%
2019/03/11	2	34.30	3.2	34.35	34.35	-1.2	7,725	-0.02%
2019/03/08	13	34.17	5	34.34	34.35	8	7,967	0.10%
2019/03/07	10	34.50	5	34.48	34.75	5	8,439	0.06%
2019/03/06	24	34.81	24	34.90	35.00	0	8,428	0.00%
2019/03/05	23	33.94	7	34.11	34.45	16	8,237	0.19%
2019/03/04	0	0.00	50	33.10	33.25	-50	8,038	-0.62%
2019/02/27	0	0.00	214	32.99	33.00	-214	8,031	-2.66%	大賣/鉅額交易
2019/02/26	9	32.29	13	32.14	32.20	-4	7,790	-0.05%
2019/02/25	2	30.95	3	30.95	31.00	-1	7,650	-0.01%
2019/02/19	0	0.00	6	31.00	30.95	-6	8,135	-0.07%
2019/02/18	0	0.00	3	31.10	31.05	-3	8,213	-0.04%
2019/02/14	7	31.10	0	0.00	31.05	7	8,407	0.08%
2019/02/13	10	30.80	1	30.80	30.70	9	8,372	0.11%
2019/02/11	3	31.10	0	0.00	30.90	3	8,344	0.04%
2019/01/29	1	30.90	5	30.95	31.00	-4	8,605	-0.05%
2019/01/23	0	0.00	1	30.80	30.80	-1	8,901	-0.01%
2019/01/22	0	0.00	2	30.85	30.90	-2	9,289	-0.02%
2019/01/15	26	30.80	1	30.95	31.05	25	10,457	0.24%
2019/01/14	0	0.00	3	30.60	30.65	-3	10,422	-0.03%
2019/01/08	6	30.63	0	0.00	30.50	6	10,876	0.06%
2019/01/03	1	29.85	0	0.00	30.20	1	11,275	0.01%
2018/12/28	0	0.00	8	30.22	30.55	-8	11,396	-0.07%
2018/12/27	3	30.15	3	30.12	30.15	0	11,526	0.00%
2018/12/26	3	29.75	0	0.00	29.60	3	11,643	0.03%
2018/12/25	3	29.98	4	30.08	29.90	-1	11,699	-0.01%
2018/12/21	3	30.55	100	30.55	30.70	-97	12,358	-0.78%
2018/12/12	2	30.35	0	0.00	30.35	2	12,868	0.02%
2018/12/06	1	30.55	0	0.00	30.55	1	12,552	0.01%
2018/12/03	1	31.25	1	31.45	31.45	0	12,293	0.00%
2018/11/30	9	31.35	2	31.10	30.90	7	12,015	0.06%
2018/11/29	4	30.84	0	0.00	30.85	4	11,377	0.04%
2018/11/28	4	31.00	0	0.00	31.10	4	11,210	0.04%
2018/11/27	2	30.90	1	30.85	30.85	1	11,055	0.01%
2018/11/26	55	31.21	2	31.48	31.20	53	10,979	0.48%
2018/11/23	0	0.00	3	31.73	31.85	-3	10,832	-0.03%
2018/11/22	5	31.84	1.4	31.84	31.70	3.6	10,775	0.03%
2018/11/21	2	32.75	5	32.84	32.60	-3	10,602	-0.03%
2018/11/20	1	33.05	1	33.00	33.10	0	10,498	0.00%
2018/11/19	3	32.95	5	32.95	32.85	-2	10,461	-0.02%
2018/11/16	189	32.55	2	32.40	32.55	187	10,410	1.80%	大買/鉅額交易
2018/11/15	1	31.85	0	0.00	31.90	1	10,355	0.01%
2018/11/14	2	31.90	192	31.93	32.00	-190	10,300	-1.84%	大賣/鉅額交易
2018/11/13	9	31.37	1	31.40	31.30	8	10,161	0.08%
2018/11/12	2	31.50	0	0.00	31.35	2	10,092	0.02%
2018/11/09	3	31.02	3	31.00	31.10	0	10,032	0.00%
2018/11/08	2	31.05	0	0.00	30.95	2	10,009	0.02%
2018/11/07	7	31.33	14	31.61	31.15	-7	9,901	-0.07%
2018/11/05	2	30.38	1	30.45	30.55	1	9,609	0.01%
2018/11/02	0	0.00	2	30.40	30.55	-2	9,579	-0.02%
2018/11/01	2	30.50	3	30.20	30.00	-1	9,521	-0.01%
2018/10/31	90	30.40	0	0.00	30.70	90	9,368	0.96%
2018/10/30	6	30.67	5	30.60	30.35	1	9,227	0.01%
2018/10/29	103	30.88	230	30.31	30.90	-127	8,839	-1.44%	大買/大賣/鉅額交易
2018/10/26	2	29.85	3	29.80	29.50	-1	8,379	-0.01%
2018/10/25	1	28.85	4	29.40	28.85	-3	8,182	-0.04%
2018/10/24	2	29.25	0	0.00	29.25	2	8,066	0.02%
2018/10/23	4	29.49	4	29.98	29.05	0	8,025	0.00%
2018/10/22	0	0.00	4	29.45	29.15	-4	7,724	-0.05%
2018/10/19	6	29.18	1	29.45	29.05	5	7,663	0.07%
2018/10/18	1	29.55	17	28.97	29.60	-16	7,530	-0.21%
2018/10/17	4	27.99	0	0.00	27.70	4	7,206	0.06%
2018/10/16	0	0.00	1	27.95	27.85	-1	7,181	-0.01%
2018/10/15	26	27.79	0	0.00	27.40	26	7,120	0.37%
2018/10/12	171	28.40	0	0.00	28.40	171	7,056	2.42%	大買/鉅額交易
2018/10/11	3	27.30	80	27.05	27.05	-77	6,948	-1.11%
2018/10/08	2	28.55	0	0.00	28.55	2	6,735	0.03%
2018/10/05	11	28.02	15	28.19	28.35	-4	6,666	-0.06%
2018/10/04	11	29.36	11	29.02	28.95	0	6,444	0.00%
2018/10/03	0	0.00	6	30.02	29.80	-6	6,320	-0.09%
2018/10/02	2	29.45	2	30.03	29.50	0	6,271	0.00%
2018/10/01	15	30.29	17.5	30.30	30.25	-2.5	6,159	-0.04%
2018/09/28	5	29.90	30.1	29.86	29.90	-25.1	6,166	-0.41%
2018/09/27	6	28.57	10	28.62	29.00	-4	6,027	-0.07%
2018/09/26	16	28.38	10	28.37	28.55	6	5,961	0.10%
2018/09/25	0	0.00	3	28.00	28.05	-3	5,714	-0.05%
2018/09/21	0	0.00	12	26.98	26.95	-12	5,414	-0.22%
2018/09/20	0	0.00	5	26.45	26.50	-5	5,337	-0.09%
2018/09/19	0.2	26.15	40	26.20	26.15	-39.8	5,234	-0.76%
2018/09/18	10	26.10	109	26.10	26.10	-99	5,183	-1.91%	大賣/
2018/09/14	2	25.85	10	25.70	25.70	-8	5,095	-0.16%
2018/09/13	3	25.80	0	0.00	25.85	3	5,079	0.06%
2018/09/12	0	0.00	4	25.75	25.75	-4	5,054	-0.08%
2018/09/06	10	25.65	0	0.00	25.75	10	4,944	0.20%
2018/09/05	1	25.85	0	0.00	25.90	1	4,864	0.02%
2018/08/31	1	25.65	1	25.70	25.90	0	4,769	0.00%
2018/08/30	0	0.00	5	25.70	25.65	-5	4,694	-0.11%
2018/08/29	10	25.85	0	0.00	25.85	10	4,663	0.21%
2018/08/28	0	0.00	3	25.93	26.00	-3	4,641	-0.06%
2018/08/23	1	26.10	0	0.00	26.10	1	4,819	0.02%
2018/08/22	25	25.96	7	25.79	26.00	18	4,732	0.38%
2018/08/20	0	0.00	0.4	25.20	25.20	-0.4	4,507	-0.01%
2018/08/17	108	25.15	0	0.00	25.15	108	4,531	2.38%	大買/鉅額交易
2018/08/15	0	0.00	106	25.25	25.20	-106	4,524	-2.34%	大賣/鉅額交易
2018/08/14	4	25.25	0	0.00	25.25	4	4,492	0.09%
2018/08/13	0	0.00	34	25.25	25.10	-34	4,479	-0.76%
2018/08/10	0	0.00	17	25.16	25.25	-17	4,372	-0.39%
2018/08/08	0	0.00	2	25.00	25.05	-2	4,309	-0.05%
2018/08/06	0	0.00	6	24.60	24.60	-6	4,374	-0.14%
2018/08/03	10	24.55	0	0.00	24.70	10	4,394	0.23%
2018/08/02	41	24.60	0	0.00	24.65	41	4,364	0.94%
2018/08/01	2	24.60	0	0.00	24.60	2	4,348	0.05%
2018/07/31	5	24.65	0.6	24.85	24.85	4.4	4,281	0.10%
2018/07/26	0	0.00	5	25.00	25.00	-5	4,053	-0.12%
2018/07/23	7	25.07	0	0.00	25.10	7	4,031	0.17%
2018/07/19	0	0.00	1	25.10	25.05	-1	3,958	-0.03%
2018/07/18	2	25.10	6	25.10	25.10	-4	3,933	-0.10%
2018/07/17	105	25.00	0	0.00	25.15	105	3,878	2.71%	大買/鉅額交易
2018/07/12	0	0.00	5	24.28	24.35	-5	3,683	-0.14%
2018/07/09	4	24.35	0	0.00	24.35	4	3,557	0.11%
2018/07/06	10.2	24.30	0	0.00	24.30	10.2	3,494	0.29%
2018/07/04	0	0.00	11	23.99	24.05	-11	3,025	-0.36%
2018/07/03	1	23.75	0	0.00	23.60	1	2,900	0.03%
2018/07/02	0.2	23.80	1	23.90	23.85	-0.8	2,918	-0.03%
2018/06/29	0.2	23.70	121	23.90	23.90	-120.8	2,896	-4.17%	大賣/鉅額交易
2018/06/28	1	23.50	0	0.00	23.70	1	2,828	0.04%
2018/06/19	55	23.63	63	23.62	23.40	-8	2,793	-0.29%
2018/06/15	3	23.25	50	24.10	24.10	-47	2,748	-1.71%
2018/06/07	0	0.00	3	23.70	23.85	-3	2,755	-0.11%
2018/05/31	60	23.15	1	23.55	23.15	59	2,696	2.19%
2018/05/30	1	23.40	0	0.00	23.50	1	2,387	0.04%
2018/05/29	0	0.00	1	23.90	23.90	-1	2,348	-0.04%
2018/05/24	0	0.00	1	23.95	23.95	-1	2,299	-0.04%
2018/05/23	1	23.60	0	0.00	23.75	1	2,277	0.04%
2018/05/22	0	0.00	172	23.72	23.70	-172	2,266	-7.59%	大賣/鉅額交易
2018/05/21	172	23.75	0	0.00	23.80	172	2,281	7.54%	大買/鉅額交易
2018/05/14	0	0.00	1	23.15	23.35	-1	2,391	-0.04%
2018/04/23	1	22.80	0	0.00	22.70	1	2,366	0.04%
2018/04/09	3	22.37	0	0.00	22.50	3	2,356	0.13%
2018/03/28	1	22.50	0	0.00	22.45	1	2,376	0.04%
2018/02/23	6	22.64	0	0.00	22.75	6	2,439	0.25%
2018/02/07	5	22.26	0	0.00	22.35	5	2,598	0.19%
2018/02/02	3	23.63	1	23.65	23.55	2	2,438	0.08%
2018/01/30	2	23.65	0	0.00	23.65	2	2,499	0.08%
2018/01/29	0	0.00	10	23.95	23.85	-10	2,496	-0.40%
2018/01/23	0	0.00	9	23.75	23.85	-9	2,466	-0.36%
2018/01/22	0	0.00	1	23.75	23.80	-1	2,478	-0.04%
2018/01/18	0	0.00	10	24.00	23.95	-10	2,466	-0.41%
2018/01/17	2	23.85	40	23.85	24.00	-38	2,446	-1.55%
2018/01/12	15	23.80	0	0.00	23.75	15	2,540	0.59%
2018/01/10	5	23.75	12	23.75	23.80	-7	2,517	-0.28%
2018/01/09	1	23.60	0	0.00	23.70	1	2,511	0.04%
2018/01/08	5	23.62	0	0.00	23.60	5	2,558	0.20%
2018/01/05	3	23.60	0	0.00	23.65	3	2,586	0.12%
2018/01/03	2	23.65	0	0.00	23.70	2	2,689	0.07%