台灣高鐵 (2633)-日盛券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
29.80
漲跌
▲0.30
漲幅
+1.02%
成交量
10,001張
產業
上市航運類股▲0.06%
909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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0.1	30.15	0	0.00	30.15	0.1	3,806	0.00%
2023/04/06	1	30.25	0.1	30.30	30.20	1	3,799	0.03%
2023/03/31	0.1	30.15	0	0.00	30.25	0.1	3,790	0.00%
2023/03/30	0	0.00	1	30.15	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	3	30.00	30.00	-3	3,786	-0.08%
2023/03/28	0	0.00	3	29.87	29.90	-3	3,785	-0.08%
2023/03/27	1	30.00	5	30.00	30.00	-4	3,851	-0.10%
2023/03/24	10.2	30.05	5.1	30.00	30.05	5.1	3,939	0.13%
2023/03/23	0.2	30.00	1	29.90	30.00	-0.8	4,014	-0.02%
2023/03/22	7	29.59	2	29.65	29.55	5	4,040	0.12%
2023/03/21	0.5	29.80	0	0.00	29.60	0.5	4,074	0.01%
2023/03/20	112	29.60	8	29.61	29.50	104	4,093	2.54%	大買/鉅額交易
2023/03/17	1.2	29.28	0.3	29.63	29.40	0.9	4,116	0.02%
2023/03/16	0.2	29.25	2	29.30	29.20	-1.8	4,021	-0.04%
2023/03/15	0.1	29.65	1	29.45	29.50	-1	4,017	-0.02%
2023/03/14	0.2	29.60	4	29.75	29.60	-3.8	3,989	-0.10%
2023/03/13	3	29.85	0	0.00	29.95	3	3,978	0.08%
2023/03/10	0.1	29.85	0	0.00	29.90	0.1	3,968	0.00%
2023/03/09	2	30.35	1	30.40	30.35	1	3,903	0.03%
2023/03/08	0	0.00	2	30.40	30.50	-2	3,970	-0.05%
2023/03/07	0	0.00	1	30.30	30.35	-1	3,919	-0.03%
2023/03/06	1	30.05	0	0.00	30.05	1	3,871	0.03%
2023/03/03	0.3	29.50	1	29.40	29.45	-0.7	3,761	-0.02%
2023/03/01	0.3	29.30	1	29.35	29.30	-0.7	3,740	-0.02%
2023/02/24	0	0.00	1	29.40	29.40	-1	3,679	-0.03%
2023/02/23	0	0.00	2.1	29.35	29.25	-2.1	3,633	-0.06%
2023/02/22	0	0.00	0	29.30	29.20	0	3,596	0.00%
2023/02/20	0	0.00	1.1	29.30	29.30	-1.1	3,659	-0.03%
2023/02/07	1	29.00	0	0.00	28.90	1	3,793	0.03%
2023/02/06	0	0.00	1.1	29.30	29.10	-1.1	3,752	-0.03%
2023/02/03	0	0.00	0.1	29.30	29.35	-0.1	3,728	0.00%
2023/02/01	0	0.00	19.1	29.33	29.35	-19.1	3,665	-0.52%
2023/01/31	15	29.07	1	29.10	29.20	14	3,621	0.39%
2023/01/30	0	0.00	10	29.10	29.20	-10	3,560	-0.28%
2023/01/16	0	0.00	0.1	29.05	28.95	-0.1	3,432	0.00%
2023/01/12	0.1	28.75	0	0.00	28.65	0.1	3,432	0.00%
2023/01/10	0	0.00	3	29.23	29.30	-3	3,432	-0.09%
2023/01/09	35	29.20	0.2	29.17	29.20	34.9	3,422	1.02%
2023/01/05	1	28.70	4	28.75	28.85	-3	3,416	-0.09%
2023/01/04	4	28.85	0	0.00	28.85	4	3,409	0.12%
2022/12/27	2	28.95	700	28.99	28.95	-698	3,488	-20.01%	大賣/鉅額交易
2022/12/26	0.3	28.95	2.2	28.98	29.00	-1.9	3,491	-0.05%
2022/12/23	0.2	28.75	700	28.71	28.75	-699.9	3,557	-19.67%	大賣/鉅額交易
2022/12/22	0.1	28.75	701.3	28.77	28.90	-701.2	3,591	-19.52%	大賣/鉅額交易
2022/12/21	10	28.70	700	28.72	28.75	-690	3,619	-19.06%	大賣/鉅額交易
2022/12/20	0	0.00	0.1	29.15	28.70	-0.1	3,599	0.00%
2022/12/19	1	29.05	1	29.10	29.05	0	3,608	0.00%
2022/12/16	26	29.45	1	29.45	29.45	25	3,553	0.70%
2022/12/14	0	0.00	1	28.85	28.95	-1	3,395	-0.03%
2022/12/13	39	28.45	0	0.00	28.45	39	3,325	1.17%
2022/12/12	0	0.00	700	28.55	28.60	-700	3,296	-21.23%	大賣/鉅額交易
2022/12/06	1	28.60	0	0.00	28.30	1	3,387	0.03%
2022/12/05	0	0.00	0.1	28.80	28.65	-0.1	3,377	0.00%
2022/12/02	0	0.00	1,000	28.63	28.60	-1,000	3,343	-29.91%	大賣/鉅額交易
2022/12/01	2	28.65	0	0.00	28.65	2	3,334	0.06%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/29	1	28.15	0	0.00	28.40	1	3,165	0.03%
2022/11/28	0	0.00	1	28.15	28.05	-1	3,149	-0.03%
2022/11/24	0	0.00	10	28.30	28.35	-10	3,110	-0.32%
2022/11/23	0	0.00	25	27.95	28.00	-25	3,102	-0.81%
2022/11/21	0.1	28.00	0	0.00	27.90	0.1	3,138	0.00%
2022/11/17	5	28.25	0	0.00	28.25	5	3,106	0.16%
2022/11/15	3	28.60	0.1	28.50	28.60	2.9	3,055	0.09%
2022/11/11	0	0.00	1	28.00	28.20	-1	2,955	-0.03%
2022/11/09	0	0.00	5	28.05	28.20	-5	2,910	-0.17%
2022/11/08	10	27.95	5	27.95	28.05	5	2,887	0.17%
2022/11/04	6	27.55	0	0.00	27.80	6	2,881	0.21%
2022/11/02	0	0.00	18	27.95	27.80	-18	2,888	-0.62%
2022/10/31	10	27.80	0	0.00	28.10	10	2,932	0.34%
2022/10/27	2	27.93	0	0.00	27.95	2	2,952	0.07%
2022/10/25	1	27.55	1	27.55	27.55	0	2,983	0.00%
2022/10/24	0	0.00	1	27.60	27.40	-1	2,985	-0.03%
2022/10/20	0	0.00	1	27.05	27.40	-1	2,974	-0.03%
2022/10/19	0	0.00	1,006	27.71	27.55	-1,006	2,947	-34.13%	大賣/鉅額交易
2022/10/18	0	0.00	2	27.95	28.15	-2	2,920	-0.07%
2022/10/17	0	0.00	9	27.37	27.35	-9	2,884	-0.31%
2022/10/13	2.1	28.09	0	0.00	27.60	2.1	2,913	0.07%
2022/10/12	1	28.25	0	0.00	28.40	1	2,906	0.03%
2022/10/11	2	28.25	0	0.00	28.40	2	2,957	0.07%
2022/10/04	1	28.40	0	0.00	28.55	1	3,260	0.03%
2022/09/30	0	0.00	16	28.35	28.50	-16	3,311	-0.48%
2022/09/27	2	28.50	0	0.00	28.50	2	3,299	0.06%
2022/09/20	0	0.00	3	28.82	28.95	-3	3,301	-0.09%
2022/09/19	0	0.00	5	28.65	28.60	-5	3,307	-0.15%
2022/09/15	0	0.00	83	28.90	28.75	-83	3,241	-2.56%
2022/09/13	0	0.00	185	28.97	29.20	-185	3,195	-5.79%	大賣/鉅額交易
2022/09/07	0	0.00	10	28.20	28.45	-10	3,213	-0.31%
2022/09/06	10	28.50	6	28.37	28.45	4	3,207	0.12%
2022/09/05	3	28.40	0	0.00	28.40	3	3,210	0.09%
2022/09/01	5	28.60	0	0.00	28.70	5	3,230	0.15%
2022/08/29	5.1	28.55	0	0.00	28.55	5.1	3,227	0.16%
2022/08/26	0	0.00	269	28.74	28.95	-269	3,219	-8.35%	大賣/鉅額交易
2022/08/25	0	0.00	277	28.78	28.75	-277	3,218	-8.61%	大賣/鉅額交易
2022/08/24	0	0.00	450	28.69	28.85	-450	3,221	-13.97%	大賣/鉅額交易
2022/08/23	11	28.93	10	28.85	28.95	1	3,427	0.03%
2022/08/19	0	0.00	2.1	29.00	29.20	-2.1	3,485	-0.06%
2022/08/16	0	0.00	1	28.95	28.95	-1	3,534	-0.03%
2022/08/12	2	28.80	0	0.00	28.85	2	3,616	0.06%
2022/08/11	1	28.80	0	0.00	28.95	1	3,650	0.03%
2022/08/10	21	28.88	0	0.00	28.70	21	3,682	0.57%
2022/08/08	75	28.90	0	0.00	28.75	75	3,734	2.01%
2022/08/05	2	28.73	2	28.88	28.90	0	3,775	0.00%
2022/08/04	4	28.48	0	0.00	28.45	4	3,853	0.10%
2022/08/03	6	28.70	2	28.95	28.70	4	3,867	0.10%
2022/08/02	0	0.00	39	28.91	28.95	-39	3,908	-1.00%
2022/07/26	1	29.30	0	0.00	29.00	1	3,959	0.03%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/21	0	0.00	1	29.25	29.20	-1	4,054	-0.02%
2022/07/20	156	29.01	1	29.05	29.00	155	4,029	3.85%	大買/鉅額交易
2022/07/19	2	29.40	0	0.00	29.35	2	4,022	0.05%
2022/07/18	0	0.00	5	29.20	29.45	-5	3,999	-0.13%
2022/07/15	1.2	29.39	1	29.40	29.30	0.2	3,957	0.00%
2022/07/14	2.2	29.31	8	29.31	29.30	-5.9	3,930	-0.15%
2022/07/13	0	0.00	7	28.95	28.90	-7	3,759	-0.19%
2022/07/08	1	28.55	1.1	28.60	28.60	-0.1	3,620	0.00%
2022/07/07	0	0.00	0.1	28.20	28.10	-0.1	3,567	0.00%
2022/07/06	0	0.00	1.8	27.62	27.65	-1.8	3,530	-0.05%
2022/07/05	1	27.75	0	0.00	28.05	1	3,515	0.03%
2022/07/04	5	27.75	0	0.00	27.70	5	3,519	0.14%
2022/07/01	0.3	27.65	0	0.00	27.55	0.3	3,549	0.01%
2022/06/30	10	28.15	0	0.00	28.05	10	3,563	0.28%
2022/06/29	0	0.00	1	28.20	28.45	-1	3,525	-0.03%
2022/06/27	0.3	28.35	0	0.00	28.15	0.3	3,517	0.01%
2022/06/23	116	27.51	1	27.45	27.50	115	3,434	3.35%	大買/鉅額交易
2022/06/20	2	27.35	0	0.00	27.35	2	3,416	0.06%
2022/06/17	1	27.40	51	27.75	27.75	-50	3,406	-1.47%
2022/06/16	1	27.85	0	0.00	27.70	1	3,369	0.03%
2022/06/14	1	27.70	0	0.00	27.50	1	3,504	0.03%
2022/06/10	0	0.00	3	27.80	27.80	-3	3,483	-0.09%
2022/06/08	3	27.95	0	0.00	27.80	3	3,466	0.09%
2022/06/07	0	0.00	1	28.00	27.90	-1	3,443	-0.03%
2022/06/06	0	0.00	23	28.16	28.20	-23	3,439	-0.67%
2022/06/01	3.1	27.95	0	0.00	27.80	3.1	3,619	0.09%
2022/05/31	3	28.00	3	28.20	27.70	0	3,647	0.00%
2022/05/27	0	0.00	3	28.25	28.15	-3	3,498	-0.09%
2022/05/26	1	27.80	0	0.00	27.75	1	3,500	0.03%
2022/05/25	0	0.00	1	28.00	28.00	-1	3,579	-0.03%
2022/05/23	0	0.00	0.1	28.15	28.15	-0.1	3,614	0.00%
2022/05/20	0.2	27.80	0.1	27.65	27.85	0.1	3,594	0.00%
2022/05/19	0	0.00	1.3	27.22	27.55	-1.3	3,589	-0.04%
2022/05/17	0	0.00	3	27.22	27.15	-3	3,719	-0.08%
2022/05/16	0	0.00	37	27.02	27.10	-37	3,691	-1.00%
2022/05/13	270	26.65	0	0.00	26.75	270	3,681	7.33%	大買/鉅額交易
2022/05/12	18.2	26.48	0	0.00	26.30	18.2	3,646	0.50%
2022/05/11	14.5	27.00	5.2	27.00	26.95	9.4	3,534	0.26%
2022/05/10	0	0.00	1.3	27.23	27.15	-1.3	3,508	-0.04%
2022/05/09	4	27.35	6	27.50	27.25	-2	3,507	-0.06%
2022/05/06	3.3	27.68	0	0.00	27.70	3.3	3,499	0.09%
2022/05/05	5	28.05	0	0.00	28.00	5	3,529	0.14%
2022/05/04	0	0.00	2	28.00	27.95	-2	3,547	-0.06%
2022/05/03	1	27.90	0	0.00	27.85	1	3,652	0.03%
2022/04/28	4	28.00	0	0.00	28.05	4	3,737	0.11%
2022/04/27	4	28.01	0	0.00	28.00	4	3,740	0.11%
2022/04/26	1	28.25	0	0.00	28.25	1	3,831	0.03%
2022/04/25	1	28.15	0.3	28.25	28.20	0.7	3,857	0.02%
2022/04/19	0	0.00	13	28.30	28.30	-13	3,828	-0.34%
2022/04/18	1	28.25	0.2	28.35	28.20	0.8	3,836	0.02%
2022/04/13	0	0.00	1	28.55	28.65	-1	3,838	-0.03%
2022/04/12	1	28.25	1	28.30	28.35	0	3,810	0.00%
2022/04/11	5	28.28	0	0.00	28.30	5	3,797	0.13%
2022/04/08	7	28.44	3	28.57	28.40	4	3,767	0.11%
2022/04/07	2	28.48	0	0.00	28.45	2	3,739	0.05%
2022/04/06	4	28.64	256	28.62	28.70	-252	3,716	-6.78%	大賣/鉅額交易
2022/04/01	0	0.00	2	28.65	28.65	-2	3,728	-0.05%
2022/03/31	2	29.00	10	29.10	28.85	-8	3,732	-0.21%
2022/03/30	0	0.00	2	29.05	29.10	-2	3,725	-0.05%
2022/03/29	1	28.75	1	28.85	28.90	0	3,695	0.00%
2022/03/28	1.4	28.66	0.2	28.75	28.75	1.2	3,699	0.03%
2022/03/25	0	0.00	2	28.85	28.80	-2	3,696	-0.05%
2022/03/24	0.3	29.05	20	29.00	29.00	-19.7	3,703	-0.53%
2022/03/21	7	29.06	0	0.00	29.10	7	3,894	0.18%
2022/03/17	2	28.90	1	28.90	28.90	1	3,868	0.03%
2022/03/15	0.3	28.45	0	0.00	28.45	0.3	3,883	0.01%
2022/03/14	0	0.00	1	28.45	28.70	-1	3,899	-0.03%
2022/03/10	5	28.59	8	28.58	28.65	-3	3,951	-0.08%
2022/03/09	4	28.30	2	28.20	28.20	2	3,972	0.05%
2022/03/08	3	28.28	36.6	28.09	28.05	-33.6	4,013	-0.84%
2022/03/07	4.3	28.59	4	28.63	28.50	0.3	3,964	0.01%
2022/03/04	0	0.00	1	29.20	29.20	-1	4,107	-0.02%
2022/03/03	1	29.20	1	29.35	29.35	0	4,174	0.00%
2022/02/24	5	29.03	3	29.10	29.00	2	4,470	0.04%
2022/02/23	0	0.00	1	29.30	29.15	-1	4,498	-0.02%
2022/02/22	2.3	29.00	1	28.95	29.20	1.3	4,574	0.03%
2022/02/21	1	29.35	0	0.00	29.30	1	4,613	0.02%
2022/02/18	2	29.45	0	0.00	29.45	2	4,726	0.04%
2022/02/17	2.2	29.22	0	0.00	29.50	2.2	4,710	0.05%
2022/02/16	1	29.10	0	0.00	29.05	1	4,603	0.02%
2022/02/15	1	29.05	2	28.90	29.00	-1	4,604	-0.02%
2022/02/14	2	28.85	18	28.83	29.00	-16	4,605	-0.35%
2022/02/11	1	29.05	0	0.00	29.15	1	4,616	0.02%
2022/02/10	3	29.05	0	0.00	29.20	3	4,715	0.06%
2022/02/09	0	0.00	1	29.00	29.15	-1	4,741	-0.02%
2022/02/08	1	28.60	1	28.60	28.60	0	4,712	0.00%
2022/02/07	1	28.35	0	0.00	28.40	1	4,703	0.02%
2022/01/26	6	28.45	3.2	28.25	28.45	2.8	4,655	0.06%
2022/01/25	16	28.15	0	0.00	28.15	16	4,681	0.34%
2022/01/24	25	28.42	1	28.30	28.45	24	4,593	0.52%
2022/01/21	16	28.54	0.3	28.60	28.55	15.7	4,594	0.34%
2022/01/20	3.3	28.80	0	0.00	28.85	3.3	4,513	0.07%
2022/01/19	16	28.84	5	29.05	28.80	11	4,486	0.25%
2022/01/18	3	29.05	0	0.00	29.15	3	4,364	0.07%
2022/01/17	16	29.10	0	0.00	29.10	16	4,323	0.37%
2022/01/14	0	0.00	0.5	29.25	29.25	-0.5	4,292	-0.01%
2022/01/12	1	29.30	4	29.30	29.35	-3	4,298	-0.07%
2022/01/11	0	0.00	1	29.35	29.35	-1	4,340	-0.02%
2022/01/10	2	29.15	2	29.18	29.20	0	4,374	0.00%
2022/01/06	13	29.31	0	0.00	29.40	13	4,408	0.29%
2022/01/04	12	29.29	0	0.00	29.35	12	4,457	0.27%
2022/01/03	1	29.50	0	0.00	29.40	1	4,446	0.02%
2021/12/28	0	0.00	20	29.50	29.60	-20	4,531	-0.44%
2021/12/27	0.1	29.40	33	29.30	29.45	-32.9	4,559	-0.72%
2021/12/17	10.1	29.40	0	0.00	29.15	10.1	4,654	0.22%
2021/12/16	1,003	29.35	0	0.00	29.45	1,003	4,569	21.95%	大買/鉅額交易
2021/12/15	7.1	29.20	2	29.30	29.15	5.1	4,654	0.11%
2021/12/13	69	29.58	13	29.60	29.50	56	4,694	1.19%
2021/12/10	3	29.77	2	29.85	29.75	1	4,656	0.02%
2021/12/09	4	29.85	1	29.90	29.90	3	4,645	0.06%
2021/12/07	3	29.47	0	0.00	29.65	3	4,572	0.07%
2021/12/03	51	29.80	0	0.00	29.65	51	4,539	1.12%
2021/12/02	1	29.60	5	29.75	29.90	-4	4,519	-0.09%
2021/11/30	8	30.15	11	30.00	29.65	-3	4,428	-0.07%
2021/11/29	3	29.70	0	0.00	29.50	3	4,170	0.07%
2021/11/26	6	30.13	6.3	30.07	30.05	-0.3	4,078	-0.01%
2021/11/25	6	30.53	6	30.38	30.60	0	3,994	0.00%
2021/11/24	2	29.95	2	29.95	29.95	0	3,739	0.00%
2021/11/23	1	29.75	1	29.70	29.60	0	3,665	0.00%
2021/11/22	5	29.60	22	29.65	29.70	-17	3,635	-0.47%
2021/11/19	9	29.58	2	29.58	29.40	7	3,579	0.20%
2021/11/18	6	29.20	0	0.00	29.35	6	3,531	0.17%
2021/11/17	22.1	29.19	0	0.00	29.20	22.1	3,482	0.63%
2021/11/16	4	29.13	0.3	29.20	29.15	3.7	3,409	0.11%
2021/11/15	1	29.10	10	29.15	29.15	-9	3,440	-0.26%
2021/11/11	20	29.20	0	0.00	29.20	20	3,512	0.57%
2021/11/10	0.1	29.25	0	0.00	29.25	0.1	3,582	0.00%
2021/11/09	2,284	29.27	3	29.33	29.35	2,281	3,603	63.30%	大買/鉅額交易
2021/11/05	1	28.95	0	0.00	29.05	1	3,502	0.03%
2021/11/04	14	29.03	1	28.90	29.00	13	3,519	0.37%
2021/11/02	2	28.95	2.8	28.98	28.95	-0.8	3,476	-0.02%
2021/10/29	20	28.90	0	0.00	29.05	20	3,419	0.58%
2021/10/28	0	0.00	0.1	29.20	29.05	-0.1	3,380	0.00%
2021/10/27	3	29.10	0	0.00	29.10	3	3,384	0.09%
2021/10/26	2	29.25	10	29.30	29.25	-8	3,395	-0.24%
2021/10/25	2.1	29.30	0	0.00	29.25	2.1	3,393	0.06%
2021/10/22	3	29.30	0	0.00	29.30	3	3,456	0.09%
2021/10/21	1	29.45	0	0.00	29.35	1	3,498	0.03%
2021/10/20	1	29.45	5.2	29.41	29.35	-4.2	3,562	-0.12%
2021/10/19	7	29.49	1.2	29.42	29.35	5.8	3,699	0.16%
2021/10/18	4	29.30	0	0.00	29.30	4	3,686	0.11%
2021/10/15	1	29.05	1	29.20	29.35	0	3,676	0.00%
2021/10/14	2	29.00	0	0.00	28.85	2	3,685	0.05%
2021/10/13	4	28.88	1	29.10	28.85	3	3,701	0.08%
2021/10/12	1	28.75	0	0.00	28.85	1	3,718	0.03%
2021/10/08	3	29.13	0.5	29.25	29.10	2.5	3,685	0.07%
2021/10/06	2	28.93	0	0.00	28.85	2	3,682	0.05%
2021/10/05	52	29.00	31	29.00	29.00	21	3,641	0.58%
2021/10/04	4.3	29.12	1	28.95	29.00	3.3	3,646	0.09%
2021/09/30	11	29.40	6	29.70	29.60	5	3,587	0.14%
2021/09/29	1	29.50	0	0.00	29.60	1	3,609	0.03%
2021/09/28	1	29.80	8	29.85	29.90	-7	3,602	-0.19%
2021/09/27	2	29.85	0	0.00	29.85	2	3,621	0.06%
2021/09/23	10	29.55	30	29.50	29.85	-20	3,657	-0.55%
2021/09/22	9	29.30	0	0.00	29.35	9	3,673	0.24%
2021/09/16	1	30.00	0	0.00	29.95	1	3,480	0.03%
2021/09/15	10	29.90	0	0.00	30.00	10	3,484	0.29%
2021/09/14	0	29.80	1	29.95	29.90	-1	3,537	-0.03%
2021/09/13	1	29.75	0	0.00	29.70	1	3,596	0.03%
2021/09/07	3	29.65	0	0.00	29.75	3	4,009	0.07%
2021/09/02	2	29.93	0	0.00	29.85	2	4,057	0.05%
2021/08/31	0	0.00	5	30.00	30.20	-5	4,111	-0.12%
2021/08/30	1	30.00	0	0.00	30.00	1	4,102	0.02%
2021/08/27	0	0.00	1	29.90	29.90	-1	4,114	-0.02%
2021/08/26	1	29.90	0	0.00	29.90	1	4,147	0.02%
2021/08/24	1	29.75	9	29.71	29.80	-8	4,251	-0.19%
2021/08/23	3	29.40	0	0.00	29.40	3	4,287	0.07%
2021/08/20	8	28.81	0	0.00	28.80	8	4,336	0.18%
2021/08/19	1	28.95	0	0.00	29.05	1	4,446	0.02%
2021/08/18	10	28.95	0	0.00	29.30	10	4,412	0.23%
2021/08/16	1	29.10	1	29.10	29.10	0	4,374	0.00%
2021/08/13	10	29.90	6	29.95	30.00	4	4,365	0.09%
2021/08/12	10	29.95	10	29.95	29.90	0	4,375	0.00%
2021/08/11	0	0.00	4	30.08	29.95	-4	4,420	-0.09%
2021/08/10	10	30.15	0	0.00	29.95	10	4,522	0.22%
2021/08/06	2	30.25	0	0.00	30.25	2	4,778	0.04%
2021/08/05	0	0.00	2	30.38	30.45	-2	4,968	-0.04%
2021/08/04	0	0.00	3	30.38	30.35	-3	5,269	-0.06%
2021/08/02	3	30.20	0	0.00	30.35	3	5,501	0.05%
2021/07/30	1	30.20	0	0.00	30.35	1	5,530	0.02%
2021/07/28	1	29.90	885	29.83	29.90	-884	5,600	-15.78%	大賣/鉅額交易
2021/07/26	1	31.05	7	30.70	30.55	-6	5,761	-0.10%
2021/07/23	153	30.80	154	30.85	30.90	-1	5,757	-0.02%	大買/大賣/
2021/07/22	0	0.00	3	30.05	30.10	-3	5,656	-0.05%
2021/07/21	12	29.83	0	0.00	29.85	12	5,693	0.21%
2021/07/20	5	29.95	15	30.03	29.95	-10	5,753	-0.17%
2021/07/19	0	0.00	1	29.95	30.15	-1	5,792	-0.02%
2021/07/15	0	0.00	1	29.75	29.85	-1	5,958	-0.02%
2021/07/13	1	29.75	0	0.00	29.80	1	6,243	0.02%
2021/07/09	2	29.70	0	0.00	29.85	2	6,341	0.03%
2021/07/08	5	29.85	353	29.85	29.95	-348	6,355	-5.48%	大賣/鉅額交易
2021/07/07	0	0.00	1	29.95	29.90	-1	6,382	-0.02%
2021/07/06	0	0.00	8	30.05	29.95	-8	6,432	-0.12%
2021/07/05	1	29.90	0	0.00	29.95	1	6,447	0.02%
2021/07/02	0	0.00	1	29.75	29.80	-1	6,506	-0.02%
2021/06/30	1	29.95	5	29.91	29.90	-4	6,573	-0.06%
2021/06/29	0	0.00	1	29.90	30.00	-1	6,648	-0.02%
2021/06/28	1	29.80	0	0.00	30.05	1	6,745	0.01%
2021/06/25	0	0.00	1	30.05	30.05	-1	6,797	-0.01%
2021/06/24	0	0.00	0.2	29.90	29.95	-0.2	6,815	0.00%
2021/06/23	0	0.00	13	29.92	30.00	-13	6,835	-0.19%
2021/06/22	0	0.00	3	29.90	29.70	-3	6,812	-0.04%
2021/06/21	10	29.43	11	29.48	29.45	-1	6,801	-0.01%
2021/06/18	0	0.00	5	29.10	29.00	-5	6,780	-0.07%
2021/06/11	0	0.00	1	29.70	29.65	-1	6,886	-0.01%
2021/06/09	0	0.00	8	29.33	29.35	-8	6,951	-0.12%
2021/06/08	3	29.15	0	0.00	29.15	3	6,975	0.04%
2021/06/07	9	29.21	8	29.30	29.20	1	6,996	0.01%
2021/06/03	0	0.00	1	30.00	30.15	-1	7,030	-0.01%
2021/06/02	0	0.00	15	30.03	30.20	-15	7,036	-0.21%
2021/05/28	0	0.00	11	28.72	28.90	-11	7,173	-0.15%
2021/05/26	4	28.15	0	0.00	28.25	4	7,304	0.05%
2021/05/25	1	28.25	0	0.00	28.30	1	7,453	0.01%
2021/05/24	1	28.10	1	28.20	28.10	0	7,517	0.00%
2021/05/21	3.2	28.03	10	28.35	28.10	-6.8	7,633	-0.09%
2021/05/20	3	28.13	0	0.00	28.15	3	7,651	0.04%
2021/05/19	1	28.40	0	0.00	28.50	1	7,659	0.01%
2021/05/18	2	27.55	5	27.80	27.85	-3	7,698	-0.04%
2021/05/17	11	27.22	1	27.30	27.00	10	7,688	0.13%
2021/05/14	5	28.57	199	28.54	28.85	-194	7,554	-2.57%	大賣/鉅額交易
2021/05/13	24	28.41	0	0.00	28.30	24	7,532	0.32%
2021/05/12	24	29.51	15	29.28	28.65	9	7,417	0.12%
2021/05/11	2	30.50	2.1	30.40	30.10	-0.1	7,151	0.00%
2021/05/06	1	30.35	0	0.00	30.60	1	7,185	0.01%
2021/05/05	5	30.45	2	30.55	30.55	3	7,199	0.04%
2021/05/04	4	30.45	0	0.00	30.35	4	7,239	0.06%
2021/05/03	9	30.94	0	0.00	30.75	9	7,182	0.13%
2021/04/29	0	0.00	10	31.30	31.45	-10	7,163	-0.14%
2021/04/27	12	31.25	0	0.00	31.35	12	7,400	0.16%
2021/04/26	8	31.31	4	31.26	31.35	4	7,451	0.05%
2021/04/23	0	0.00	1	31.05	31.20	-1	7,490	-0.01%
2021/04/22	7	31.41	8	31.24	31.25	-1	7,521	-0.01%
2021/04/21	10	31.55	10	31.45	31.35	0	7,460	0.00%
2021/04/20	61	31.53	11	31.53	31.55	50	7,485	0.67%
2021/04/19	2	31.28	10	31.15	31.25	-8	7,449	-0.11%
2021/04/16	2	30.70	3	30.73	30.90	-1	7,421	-0.01%
2021/04/15	0	0.00	32	30.60	30.60	-32	7,513	-0.43%
2021/04/14	0	0.00	51	30.60	30.65	-51	7,534	-0.68%
2021/04/12	5	30.85	0	0.00	30.85	5	7,651	0.07%
2021/04/09	1	30.90	4	30.90	30.90	-3	7,706	-0.04%
2021/04/08	0	0.00	1	31.15	31.00	-1	7,763	-0.01%
2021/04/07	0	0.00	60	30.82	31.00	-60	7,769	-0.77%
2021/04/06	1	31.10	1	31.10	30.85	0	7,797	0.00%
2021/04/01	4.1	31.13	0	0.00	31.10	4.1	7,933	0.05%
2021/03/31	10	31.20	24	31.31	31.45	-14	7,876	-0.18%
2021/03/30	2	30.90	9	30.98	31.00	-7	7,810	-0.09%
2021/03/29	1	30.50	7	30.71	30.85	-6	7,880	-0.08%
2021/03/26	7	30.51	2	30.55	30.50	5	7,962	0.06%
2021/03/24	0	0.00	8	30.54	30.70	-8	8,075	-0.10%
2021/03/23	0	0.00	1	30.55	30.55	-1	8,033	-0.01%
2021/03/22	10	30.85	0	0.00	30.75	10	8,075	0.12%
2021/03/19	2	30.43	0	0.00	31.20	2	8,107	0.02%
2021/03/18	2	30.85	2	30.98	30.80	0	8,015	0.00%
2021/03/17	4	30.51	1	30.60	30.50	3	7,980	0.04%
2021/03/16	1	30.65	0	0.00	30.65	1	8,002	0.01%
2021/03/15	10	30.70	0.1	31.00	30.70	9.9	8,046	0.12%
2021/03/12	3	30.77	17	30.75	30.80	-14	8,125	-0.17%
2021/03/11	0	0.00	50	30.75	30.85	-50	8,197	-0.61%
2021/03/10	1	30.65	0	0.00	30.75	1	8,288	0.01%
2021/03/09	5	30.75	0	0.00	30.75	5	8,363	0.06%
2021/03/05	1	30.70	3.5	30.76	30.60	-2.5	8,433	-0.03%
2021/03/04	2	30.50	22	30.67	30.40	-20	8,620	-0.23%
2021/03/03	4	30.94	3	30.70	31.00	1	8,552	0.01%
2021/03/02	1,001	30.56	0	0.00	30.50	1,001	8,487	11.79%	大買/鉅額交易
2021/02/26	8	30.71	2	30.70	30.15	6	8,495	0.07%
2021/02/25	11	30.91	2	30.98	31.00	9	8,286	0.11%
2021/02/24	2	30.88	0	0.00	30.65	2	8,213	0.02%
2021/02/23	0.5	30.60	6	30.48	30.70	-5.5	8,214	-0.07%
2021/02/22	12	30.09	22	30.06	30.05	-10	8,151	-0.12%
2021/02/19	44	29.72	1	29.95	30.00	43	8,149	0.53%
2021/02/18	10	30.03	1	30.05	29.85	9	8,177	0.11%
2021/02/17	5	29.47	15	29.61	29.80	-10	8,166	-0.12%
2021/02/05	2	29.35	4	29.40	29.40	-2	8,095	-0.02%
2021/02/04	10	28.95	0	0.00	29.20	10	8,069	0.12%
2021/02/02	806	29.00	13	28.97	29.15	793	8,300	9.55%	大買/鉅額交易
2021/02/01	12	28.85	5	28.80	28.80	7	8,314	0.08%
2021/01/29	2	28.98	1	28.90	28.90	1	8,297	0.01%
2021/01/28	1	29.10	6	29.12	29.05	-5	8,163	-0.06%
2021/01/27	1	29.25	1	29.65	29.25	0	8,114	0.00%
2021/01/26	6	29.08	0	0.00	29.20	6	8,064	0.07%
2021/01/25	1	28.95	0	0.00	29.20	1	7,998	0.01%
2021/01/22	1	29.15	0	0.00	29.15	1	7,970	0.01%
2021/01/21	28	29.32	16	29.21	29.10	12	7,896	0.15%
2021/01/20	19.1	29.49	6	29.27	29.05	13.1	7,834	0.17%
2021/01/19	5	29.93	5	29.99	30.00	0	7,606	0.00%
2021/01/18	3	30.02	3	30.05	30.05	0	7,515	0.00%
2021/01/15	12	30.45	2	30.43	30.30	10	7,417	0.13%
2021/01/14	0	0.00	0.1	30.65	30.60	-0.1	7,333	0.00%
2021/01/13	13	30.45	5	30.46	30.50	8	7,286	0.11%
2021/01/12	1	30.50	843	30.47	30.65	-842	7,175	-11.73%	大賣/鉅額交易
2021/01/11	3	30.58	0	0.00	30.70	3	7,046	0.04%
2021/01/08	1,400	30.56	451	30.52	30.70	949	6,961	13.63%	大買/大賣/鉅額交易
2021/01/07	0	0.00	2	30.75	30.75	-2	6,847	-0.03%
2021/01/06	1	30.75	0	0.00	30.55	1	6,764	0.01%
2021/01/05	5	30.79	1	30.80	30.75	4	6,625	0.06%
2021/01/04	15	31.15	0	0.00	31.10	15	6,574	0.23%
2020/12/31	10	31.30	9	31.68	31.70	1	6,471	0.02%
2020/12/30	1	31.25	0.1	31.45	31.40	1	6,357	0.01%
2020/12/29	3	31.27	1	31.20	31.30	2	6,295	0.03%
2020/12/28	27	31.43	1.1	31.35	31.30	25.9	6,252	0.41%
2020/12/25	19	30.82	28	30.85	30.90	-9	6,079	-0.15%
2020/12/24	11	30.70	0	0.00	30.75	11	6,060	0.18%
2020/12/23	5	30.38	155	30.20	30.55	-150	6,010	-2.50%	大賣/鉅額交易
2020/12/22	5	30.90	4	30.60	30.50	1	5,905	0.02%
2020/12/21	5	31.20	11.1	31.15	31.20	-6.1	5,914	-0.10%
2020/12/18	4	30.65	1	30.65	30.65	3	5,835	0.05%
2020/12/17	3	30.73	0	0.00	30.70	3	5,766	0.05%
2020/12/16	0	0.00	0.2	30.95	30.70	-0.2	5,759	0.00%
2020/12/15	7	30.59	2	30.75	30.40	5	5,726	0.09%
2020/12/14	3	30.93	10	30.85	30.80	-7	5,622	-0.12%
2020/12/11	1,501	30.79	1	30.75	30.75	1,500	5,561	26.97%	大買/鉅額交易
2020/12/10	3	30.82	0	0.00	30.80	3	5,481	0.05%
2020/12/09	6	30.87	0	0.00	30.85	6	5,395	0.11%
2020/12/08	1,109	31.03	5	31.04	30.95	1,104	5,338	20.68%	大買/鉅額交易
2020/12/07	12	31.20	2.1	31.25	31.25	9.9	5,214	0.19%
2020/12/04	27	31.61	12	31.43	31.60	15	5,173	0.29%
2020/12/03	52	31.33	5	31.10	31.30	47	5,041	0.93%
2020/12/02	36	31.06	6	31.05	31.05	30	4,954	0.61%
2020/12/01	1	31.15	0	0.00	31.10	1	4,894	0.02%
2020/11/30	3	31.13	2	31.13	31.45	1	4,828	0.02%
2020/11/27	19	31.15	0	0.00	31.25	19	4,585	0.41%
2020/11/26	10	31.18	0	0.00	31.20	10	4,538	0.22%
2020/11/25	12	31.20	0	0.00	31.30	12	4,576	0.26%
2020/11/24	2	31.33	0	0.00	31.35	2	4,495	0.04%
2020/11/23	7	31.36	120	31.35	31.40	-113	4,451	-2.54%	大賣/鉅額交易
2020/11/20	1,201	31.36	0	0.00	31.40	1,201	4,370	27.48%	大買/鉅額交易
2020/11/19	1	31.65	16	31.46	31.45	-15	4,340	-0.35%
2020/11/18	2	31.70	2	31.73	31.80	0	4,278	0.00%
2020/11/17	6	31.53	3	31.53	31.55	3	4,224	0.07%
2020/11/16	5	31.68	2	31.73	31.65	3	4,265	0.07%
2020/11/13	0	0.00	1	31.20	31.30	-1	4,215	-0.02%
2020/11/12	2	31.40	3	31.45	31.45	-1	4,230	-0.02%
2020/11/11	32	31.66	4	31.55	31.70	28	4,260	0.66%
2020/11/10	16	31.68	7	31.64	31.60	9	4,349	0.21%
2020/11/09	2	30.80	2	30.65	30.80	0	4,129	0.00%
2020/11/06	7	30.24	4	30.25	30.30	3	4,112	0.07%
2020/11/05	1	30.60	0	0.00	30.20	1	4,152	0.02%
2020/11/04	1	30.40	0	0.00	30.20	1	4,130	0.02%
2020/11/03	559	30.37	11	30.35	30.30	548	4,264	12.85%	大買/鉅額交易
2020/11/02	6	30.20	0	0.00	30.25	6	4,339	0.14%
2020/10/30	0	0.00	2	30.18	30.25	-2	4,412	-0.05%
2020/10/29	1	30.30	0	0.00	30.25	1	4,404	0.02%
2020/10/28	8	30.56	1	30.65	30.50	7	4,456	0.16%
2020/10/27	1	30.80	0	0.00	30.80	1	4,523	0.02%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/23	10	30.70	30	30.50	30.50	-20	4,647	-0.43%
2020/10/22	2	30.50	3	30.60	30.60	-1	4,706	-0.02%
2020/10/21	1	30.55	3	30.55	30.55	-2	4,761	-0.04%
2020/10/20	3	30.53	0	0.00	30.55	3	4,761	0.06%
2020/10/19	1	30.70	25	30.67	30.70	-24	4,760	-0.50%
2020/10/16	5	30.75	0	0.00	30.65	5	4,774	0.10%
2020/10/14	0	0.00	5	31.13	31.20	-5	4,758	-0.11%
2020/10/13	1	30.85	10	30.85	30.85	-9	4,789	-0.19%
2020/10/12	0	0.00	2	31.05	31.10	-2	4,868	-0.04%
2020/10/08	7	31.23	0	0.00	31.25	7	4,958	0.14%
2020/10/07	0	0.00	20	31.45	31.45	-20	5,034	-0.40%
2020/10/06	2	31.50	0	0.00	31.60	2	5,148	0.04%
2020/09/30	2	31.70	0	0.00	31.65	2	5,360	0.04%
2020/09/29	1	31.40	4	31.50	31.40	-3	5,471	-0.05%
2020/09/28	8	31.39	0	0.00	31.35	8	5,586	0.14%
2020/09/25	8	30.83	2	30.60	30.75	6	5,650	0.11%
2020/09/24	22	30.74	10	30.55	30.35	12	5,649	0.21%
2020/09/23	0	0.00	2	31.60	31.55	-2	5,589	-0.04%
2020/09/22	311	31.69	1	31.75	31.60	310	5,664	5.47%	大買/鉅額交易
2020/09/21	2	31.98	5	31.95	31.90	-3	5,691	-0.05%
2020/09/18	9	31.88	9	31.80	32.00	0	5,704	0.00%
2020/09/17	4	32.01	0	0.00	32.00	4	5,739	0.07%
2020/09/16	2	32.18	0	0.00	32.15	2	5,808	0.03%
2020/09/15	0	0.00	5	32.20	32.15	-5	5,947	-0.08%
2020/09/14	4	31.95	4	31.95	32.05	0	6,119	0.00%
2020/09/11	5	32.06	0	0.00	31.95	5	6,242	0.08%
2020/09/10	2	32.20	0	0.00	32.20	2	6,352	0.03%
2020/09/09	16	31.98	0	0.00	32.15	16	6,405	0.25%
2020/09/08	0	0.00	1	32.60	32.40	-1	6,434	-0.02%
2020/09/07	0	0.00	1	32.45	32.40	-1	6,545	-0.02%
2020/09/04	501	32.30	13	32.30	32.35	488	6,672	7.31%	大買/鉅額交易
2020/09/03	2	32.55	2	32.60	32.55	0	6,689	0.00%
2020/09/02	4	32.43	0	0.00	32.45	4	6,747	0.06%
2020/09/01	1.5	32.42	0	0.00	32.35	1.5	6,902	0.02%
2020/08/31	2	32.50	0	0.00	32.50	2	6,974	0.03%
2020/08/28	6	32.59	0	0.00	32.60	6	6,963	0.09%
2020/08/27	2	32.60	0	0.00	32.60	2	7,065	0.03%
2020/08/26	3	32.90	0	0.00	32.85	3	7,156	0.04%
2020/08/25	0	0.00	1	32.60	33.00	-1	7,334	-0.01%
2020/08/24	11	32.39	1	32.35	32.35	10	7,559	0.13%
2020/08/21	1	32.60	0	0.00	32.60	1	7,857	0.01%
2020/08/20	0	0.00	6	32.37	32.35	-6	8,286	-0.07%
2020/08/19	2	33.38	7	33.52	33.20	-5	8,499	-0.06%
2020/08/18	0	0.00	4	33.51	33.45	-4	8,829	-0.05%
2020/08/17	28	33.93	2	33.90	33.95	26	8,870	0.29%
2020/08/14	17	33.78	0	0.00	33.95	17	9,002	0.19%
2020/08/13	1	32.65	1	32.60	32.70	0	8,977	0.00%
2020/08/12	12	32.31	0	0.00	32.25	12	9,114	0.13%
2020/08/11	3	32.37	16	32.30	32.20	-13	9,109	-0.14%
2020/08/10	1	32.20	1	32.35	32.60	0	9,056	0.00%
2020/08/07	6	32.79	5	32.62	32.45	1	9,038	0.01%
2020/08/06	1	33.00	0	0.00	33.00	1	8,906	0.01%
2020/08/05	5	33.30	1	33.65	33.30	4	8,831	0.05%
2020/08/04	7	33.20	5	33.01	33.30	2	8,797	0.02%
2020/08/03	9	33.01	4	32.95	32.95	5	8,789	0.06%
2020/07/31	321	33.55	0	0.00	33.30	321	8,736	3.67%	大買/鉅額交易
2020/07/30	15	33.42	3	33.35	33.35	12	8,663	0.14%
2020/07/29	2	33.85	10	34.05	33.55	-8	8,611	-0.09%
2020/07/28	7	33.76	4	33.63	33.80	3	8,578	0.03%
2020/07/27	12	34.25	0	0.00	34.05	12	8,606	0.14%
2020/07/24	5	34.70	3	34.60	34.60	2	8,637	0.02%
2020/07/23	5	34.76	10	34.70	34.80	-5	8,675	-0.06%
2020/07/22	3	34.85	1	34.90	34.80	2	8,716	0.02%
2020/07/21	1	34.90	1	35.00	34.95	0	8,690	0.00%
2020/07/20	2	34.68	1	34.75	34.90	1	8,684	0.01%
2020/07/17	8	34.97	2	35.30	35.00	6	8,719	0.07%
2020/07/16	13	35.00	0	0.00	34.80	13	8,743	0.15%
2020/07/15	6	35.58	4	35.25	35.25	2	8,686	0.02%
2020/07/14	5	34.80	18	34.81	34.70	-13	8,641	-0.15%
2020/07/13	14	35.17	4	35.11	35.20	10	8,580	0.12%
2020/07/10	23.2	35.61	6	35.50	35.40	17.2	8,536	0.20%
2020/07/09	25	36.20	3	36.05	36.05	22	8,495	0.26%
2020/07/08	8	36.41	6	36.43	36.55	2	8,401	0.02%
2020/07/07	16	37.14	0	0.00	37.15	16	8,331	0.19%
2020/07/06	6	37.11	0	0.00	37.15	6	8,400	0.07%
2020/07/03	2	37.00	20	36.90	37.05	-18	8,455	-0.21%
2020/07/02	34	36.81	0	0.00	36.75	34	8,519	0.40%
2020/07/01	13	36.73	0	0.00	36.50	13	8,500	0.15%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/29	2	36.55	1	36.45	36.50	1	8,476	0.01%
2020/06/24	1	37.15	17	36.88	36.85	-16	8,512	-0.19%
2020/06/23	5	36.35	1	36.55	36.55	4	8,468	0.05%
2020/06/22	601	36.26	2	36.30	36.15	599	8,436	7.10%	大買/鉅額交易
2020/06/19	71	36.90	14	36.50	36.50	57	8,394	0.68%
2020/06/18	60	36.90	2	36.90	36.80	58	8,374	0.69%
2020/06/17	15	37.03	0	0.00	37.20	15	8,354	0.18%
2020/06/16	337	37.45	12	37.43	37.55	325	8,408	3.86%	大買/鉅額交易
2020/06/15	16	37.14	0	0.00	37.05	16	8,556	0.19%
2020/06/12	14	37.27	2	37.18	37.50	12	8,674	0.14%
2020/06/11	548	38.20	6	38.25	38.00	542	8,813	6.15%	大買/鉅額交易
2020/06/10	7	38.66	0	0.00	38.50	7	8,780	0.08%
2020/06/09	9	38.46	5	38.47	38.50	4	9,065	0.04%
2020/06/08	478	38.80	10	38.77	38.75	468	9,199	5.09%	大買/鉅額交易
2020/06/05	2	38.53	1	38.60	38.65	1	9,102	0.01%
2020/06/04	16	38.31	54	38.43	38.40	-38	9,142	-0.42%
2020/06/03	5	38.33	5	38.34	38.40	0	9,192	0.00%
2020/06/02	100	38.14	1,050	38.13	38.15	-950	9,169	-10.36%	大賣/鉅額交易
2020/06/01	12	38.33	7	38.30	38.30	5	9,129	0.05%
2020/05/29	96	38.03	733	38.03	37.70	-637	9,010	-7.07%	大賣/鉅額交易
2020/05/28	19	39.74	57	39.02	38.45	-38	8,816	-0.43%
2020/05/27	79	39.05	14	39.39	39.30	65	8,620	0.75%
2020/05/26	40	38.13	91	37.87	38.25	-51	8,258	-0.62%
2020/05/25	73	37.13	83	35.81	37.30	-10	8,000	-0.12%
2020/05/22	13	35.65	5	35.70	35.45	8	7,693	0.10%
2020/05/21	108	35.62	48	35.95	36.10	60	7,691	0.78%	大買/
2020/05/20	819	35.05	11	35.08	35.10	808	7,521	10.74%	大買/鉅額交易
2020/05/19	214	34.61	27	34.62	34.55	187	7,388	2.53%	大買/鉅額交易
2020/05/18	10	33.65	14	33.69	33.80	-4	7,228	-0.06%
2020/05/15	2	33.50	0	0.00	33.50	2	7,222	0.03%
2020/05/14	0	0.00	1	33.80	33.60	-1	7,235	-0.01%
2020/05/13	1	33.80	0	0.00	33.90	1	7,230	0.01%
2020/05/11	1	33.90	0	0.00	33.85	1	7,256	0.01%
2020/05/08	0	0.00	2	33.50	33.50	-2	7,211	-0.03%
2020/05/07	11	33.35	1	33.50	33.45	10	7,261	0.14%
2020/05/06	2	33.40	1	33.20	33.40	1	7,249	0.01%
2020/05/05	2	33.50	0	0.00	33.35	2	7,266	0.03%
2020/05/04	3	33.22	0	0.00	33.45	3	7,260	0.04%
2020/04/30	503	34.30	2	34.15	34.10	501	7,241	6.92%	大買/鉅額交易
2020/04/29	4	34.00	4	34.01	34.00	0	7,203	0.00%
2020/04/27	0	0.00	1	32.20	32.25	-1	7,344	-0.01%
2020/04/23	1	31.75	10	31.65	31.75	-9	7,357	-0.12%
2020/04/21	4	31.59	2	31.60	31.50	2	7,353	0.03%
2020/04/20	2	32.15	0	0.00	32.35	2	7,329	0.03%
2020/04/17	2	32.45	1	32.50	32.25	1	7,385	0.01%
2020/04/16	2	32.05	0	0.00	32.15	2	7,387	0.03%
2020/04/15	16	32.42	7	32.39	32.45	9	7,373	0.12%
2020/04/14	265	31.79	5	31.73	31.85	260	7,344	3.54%	大買/鉅額交易
2020/04/13	7	31.29	4	31.24	31.05	3	7,312	0.04%
2020/04/10	6	31.62	2	31.75	31.65	4	7,340	0.05%
2020/04/09	21	31.53	12	31.64	31.65	9	7,379	0.12%
2020/04/08	2	29.90	2	29.50	30.00	0	7,202	0.00%
2020/04/07	1	28.85	0	0.00	28.85	1	7,087	0.01%
2020/04/06	0	0.00	10	28.05	28.40	-10	7,010	-0.14%
2020/04/01	3	28.47	0	0.00	28.35	3	7,012	0.04%
2020/03/31	1	29.05	0	0.00	28.75	1	7,040	0.01%
2020/03/30	31	28.79	51	28.31	28.70	-20	7,059	-0.28%
2020/03/27	14	29.75	3	29.45	29.45	11	7,307	0.15%
2020/03/26	1,813	29.55	4	29.53	29.40	1,809	7,663	23.60%	大買/鉅額交易
2020/03/25	1	29.45	1	29.60	29.55	0	7,874	0.00%
2020/03/24	7	28.92	25	29.04	28.90	-18	7,785	-0.23%
2020/03/23	9	27.88	0	0.00	27.80	9	7,672	0.12%
2020/03/20	9	27.89	2	28.05	27.55	7	7,571	0.09%
2020/03/19	2	26.15	20	26.35	27.05	-18	7,399	-0.24%
2020/03/18	5	27.48	0	0.00	27.80	5	7,203	0.07%
2020/03/17	27	28.53	0	0.00	28.40	27	7,053	0.38%
2020/03/16	9	29.89	0	0.00	29.60	9	6,780	0.13%
2020/03/13	80	29.37	108	29.16	29.70	-28	6,662	-0.42%	大賣/
2020/03/12	761	31.16	7	31.19	31.10	754	6,318	11.93%	大買/鉅額交易
2020/03/11	0	0.00	2,002	32.65	32.40	-2,002	6,086	-32.89%	大賣/鉅額交易
2020/03/10	13	32.46	3,029	32.45	32.65	-3,016	5,987	-50.37%	大賣/鉅額交易
2020/03/09	11	33.22	3,006	33.08	33.00	-2,995	5,850	-51.19%	大賣/鉅額交易
2020/03/05	5	34.25	7	34.20	34.35	-2	5,609	-0.04%
2020/03/04	42	34.25	2	33.85	34.25	40	5,566	0.72%
2020/03/03	7	33.86	1	33.75	33.65	6	5,480	0.11%
2020/03/02	1	34.00	61	33.74	33.70	-60	5,379	-1.12%
2020/02/27	17	34.50	0	0.00	34.50	17	5,370	0.32%
2020/02/26	1	34.70	1	34.60	34.55	0	5,273	0.00%
2020/02/25	10	34.80	0	0.00	35.00	10	5,194	0.19%
2020/02/24	36	35.09	1	35.00	35.10	35	5,187	0.67%
2020/02/21	4	35.43	501	35.48	35.50	-497	5,102	-9.74%	大賣/鉅額交易
2020/02/20	3	35.55	0	0.00	35.55	3	5,059	0.06%
2020/02/18	1	35.45	0	0.00	35.65	1	5,034	0.02%
2020/02/17	0	0.00	37	35.78	35.60	-37	5,032	-0.74%
2020/02/12	2	35.98	0	0.00	36.00	2	5,116	0.04%
2020/02/10	1	35.55	0	0.00	35.80	1	5,115	0.02%
2020/02/05	7	36.23	0	0.00	36.05	7	5,043	0.14%
2020/02/04	17	35.73	3	35.85	36.20	14	5,041	0.28%
2020/02/03	1	35.00	0	0.00	35.55	1	5,036	0.02%
2020/01/31	2	36.15	0	0.00	36.15	2	4,993	0.04%
2020/01/30	32	36.71	262	36.19	36.05	-230	4,953	-4.64%	大賣/鉅額交易
2020/01/20	11	39.04	2	39.00	38.95	9	4,730	0.19%
2020/01/17	3	38.83	1	38.85	39.00	2	4,737	0.04%
2020/01/16	5	38.80	2	38.83	38.80	3	4,719	0.06%
2020/01/15	1	38.70	0	0.00	38.55	1	4,738	0.02%
2020/01/14	1	38.85	2	38.95	38.80	-1	4,733	-0.02%
2020/01/13	2	38.85	12	38.80	38.80	-10	4,708	-0.21%
2020/01/10	13	38.56	1	38.70	38.25	12	4,654	0.26%
2020/01/09	21	38.13	0	0.00	38.15	21	4,598	0.46%
2020/01/08	6	37.71	1	37.60	37.50	5	4,609	0.11%
2020/01/07	5	37.95	5	38.15	37.90	0	4,575	0.00%
2020/01/06	25	38.23	2	37.95	37.90	23	4,573	0.50%
2020/01/03	0	0.00	5	38.90	38.85	-5	4,539	-0.11%
2020/01/02	2	38.25	0	0.00	38.25	2	4,493	0.04%
2019/12/30	6	38.53	7	38.49	38.60	-1	4,768	-0.02%
2019/12/27	17	38.45	115	38.49	38.60	-98	4,795	-2.04%	大賣/
2019/12/26	7	38.56	0	0.00	38.45	7	4,798	0.15%
2019/12/25	4	38.80	2	38.75	38.80	2	4,861	0.04%
2019/12/24	35	39.51	15	39.81	39.20	20	4,788	0.42%
2019/12/23	13	39.25	9	38.94	39.70	4	4,536	0.09%
2019/12/20	34	37.23	50	37.85	38.15	-16	4,277	-0.37%
2019/12/19	0	0.00	1	36.35	36.30	-1	4,074	-0.02%
2019/12/18	1	36.30	0	0.00	36.30	1	4,092	0.02%
2019/12/17	6	36.10	1	36.25	36.35	5	4,115	0.12%
2019/12/13	7	36.21	1	36.10	36.10	6	4,156	0.14%
2019/12/12	5	36.18	4	36.23	36.30	1	4,172	0.02%
2019/12/11	0	0.00	0.2	35.90	35.90	-0.2	4,161	0.00%
2019/12/10	5	35.65	0	0.00	35.65	5	4,270	0.12%
2019/12/09	1	35.75	0	0.00	35.70	1	4,603	0.02%
2019/12/03	1	35.85	1	36.00	35.75	0	5,091	0.00%
2019/11/29	1	36.00	0	0.00	35.95	1	5,162	0.02%
2019/11/27	5	36.20	0	0.00	36.15	5	5,314	0.09%
2019/11/22	7	36.31	1	36.40	36.45	6	5,478	0.11%
2019/11/21	7	36.02	1	36.05	36.40	6	5,538	0.11%
2019/11/20	3	36.15	7	36.10	36.20	-4	5,676	-0.07%
2019/11/19	4.2	35.93	0	0.00	36.00	4.2	5,839	0.07%
2019/11/18	4	35.83	3	35.90	36.05	1	5,999	0.02%
2019/11/15	1	35.65	1	35.65	35.70	0	6,093	0.00%
2019/11/14	1	35.30	1	35.40	35.30	0	6,216	0.00%
2019/11/13	6	35.39	1	35.35	35.20	5	6,446	0.08%
2019/11/12	314	36.19	14	36.10	36.40	300	6,715	4.47%	大買/鉅額交易
2019/11/11	2	36.23	0	0.00	36.30	2	6,819	0.03%
2019/11/08	2	36.50	2	36.20	36.50	0	6,906	0.00%
2019/11/07	300	36.40	9	36.35	36.40	291	6,949	4.19%	大買/鉅額交易
2019/11/05	0	0.00	1	36.35	36.35	-1	6,996	-0.01%
2019/11/04	1	35.90	1	36.20	36.20	0	7,061	0.00%
2019/11/01	1	35.95	0	0.00	36.00	1	7,134	0.01%
2019/10/31	1	35.95	23	36.08	36.05	-22	7,206	-0.31%
2019/10/29	0	0.00	2	35.75	35.85	-2	7,215	-0.03%
2019/10/28	3	35.93	2	35.90	35.85	1	7,216	0.01%
2019/10/25	501	35.86	7	35.86	35.85	494	7,287	6.78%	大買/鉅額交易
2019/10/24	0	0.00	1	35.50	35.65	-1	7,336	-0.01%
2019/10/23	4	35.50	0	0.00	35.25	4	7,447	0.05%
2019/10/22	2	35.65	8	35.71	35.70	-6	7,517	-0.08%
2019/10/21	1	35.15	5	35.26	35.35	-4	7,622	-0.05%
2019/10/18	14	35.05	0	0.00	35.00	14	7,716	0.18%
2019/10/17	1	35.45	3	35.57	35.45	-2	7,715	-0.03%
2019/10/16	2	35.30	2	35.40	35.65	0	7,727	0.00%
2019/10/15	0	0.00	1	35.05	35.25	-1	7,743	-0.01%
2019/10/14	3	34.93	2	35.03	35.05	1	7,774	0.01%
2019/10/09	1.2	34.42	4	34.74	34.70	-2.9	7,766	-0.04%
2019/10/08	4	34.89	1	34.70	34.60	3	7,801	0.04%
2019/10/07	11	35.19	0	0.00	35.05	11	7,855	0.14%
2019/10/04	12	35.45	9	35.82	35.55	3	7,834	0.04%
2019/10/03	5	34.06	3	33.97	34.15	2	7,590	0.03%
2019/10/02	9	34.57	3.2	34.53	34.40	5.8	7,546	0.08%
2019/10/01	1	34.75	0.3	35.05	35.00	0.8	7,485	0.01%
2019/09/27	7.1	35.39	5	35.42	35.30	2.1	7,363	0.03%
2019/09/26	0	0.00	6	35.46	35.35	-6	7,460	-0.08%
2019/09/25	109	35.46	14	35.39	35.45	95	7,696	1.23%	大買/
2019/09/24	3.1	36.04	1	36.05	36.05	2.1	7,775	0.03%
2019/09/23	1	36.40	0	0.00	36.40	1	7,764	0.01%
2019/09/20	5	36.55	1	36.55	36.60	4	7,799	0.05%
2019/09/19	2	36.48	4	36.49	36.75	-2	7,760	-0.03%
2019/09/18	4	36.73	2	36.70	36.60	2	7,738	0.03%
2019/09/17	1	36.55	3	36.78	36.85	-2	7,752	-0.03%
2019/09/16	9	36.84	7	36.72	36.75	2	7,835	0.03%
2019/09/12	4	36.99	4	37.03	36.60	0	7,895	0.00%
2019/09/11	13.1	35.96	26	36.20	36.30	-13	7,899	-0.16%
2019/09/10	8	37.03	13	36.96	36.90	-5	7,699	-0.06%
2019/09/09	1	38.00	3	38.10	37.90	-2	7,622	-0.03%
2019/09/06	5	38.13	6	38.03	38.35	-1	7,669	-0.01%
2019/09/05	358	38.00	1	38.10	38.15	357	7,760	4.60%	大買/鉅額交易
2019/09/04	12	37.80	1	37.80	37.90	11	7,908	0.14%
2019/09/03	1	37.85	2	37.75	37.80	-1	7,987	-0.01%
2019/09/02	1	38.00	0	0.00	37.95	1	8,115	0.01%
2019/08/30	6	38.06	0	0.00	37.90	6	8,344	0.07%
2019/08/29	4	37.34	1	37.60	37.85	3	8,426	0.04%
2019/08/28	8	37.75	2	37.48	37.45	6	8,481	0.07%
2019/08/27	64	36.95	2	36.90	36.95	62	8,774	0.71%
2019/08/26	14	36.92	1	36.90	36.75	13	8,853	0.15%
2019/08/23	5.1	36.74	11	36.81	37.25	-5.9	9,013	-0.07%
2019/08/22	204	37.03	19	37.23	37.00	185	9,038	2.05%	大買/鉅額交易
2019/08/21	10	37.82	1	37.65	37.65	9	9,293	0.10%
2019/08/20	6.8	38.05	1	38.15	38.30	5.8	9,196	0.06%
2019/08/19	51	38.22	2	38.15	38.30	49	9,228	0.53%
2019/08/16	14	38.50	9	38.88	38.40	5	9,282	0.05%
2019/08/15	12	38.55	3	38.58	38.00	9	9,293	0.10%
2019/08/14	6	39.89	3	40.02	40.10	3	9,113	0.03%
2019/08/13	10	40.12	3.4	40.30	40.10	6.6	9,178	0.07%
2019/08/12	11	41.05	0	0.00	41.00	11	9,170	0.12%
2019/08/08	1	41.20	3	41.30	41.35	-2	9,302	-0.02%
2019/08/07	4	41.36	5	41.02	41.10	-1	9,683	-0.01%
2019/08/06	4	40.73	7	40.80	40.80	-3	9,911	-0.03%
2019/08/05	0	0.00	8	40.78	41.25	-8	10,153	-0.08%
2019/08/02	13	40.96	1	41.00	41.00	12	10,138	0.12%
2019/08/01	3	41.35	5	41.34	41.50	-2	10,186	-0.02%
2019/07/31	111	41.62	0	0.00	41.60	111	10,173	1.09%	大買/鉅額交易
2019/07/30	7	41.86	0	0.00	41.75	7	10,202	0.07%
2019/07/29	4	41.86	879	41.53	41.65	-875	10,205	-8.57%	大賣/鉅額交易
2019/07/26	4	41.50	6	41.61	41.45	-2	10,132	-0.02%
2019/07/25	10	41.91	5	42.00	41.85	5	10,062	0.05%
2019/07/24	10	42.45	51	42.37	42.15	-41	9,995	-0.41%
2019/07/23	75	43.35	12	43.27	43.45	63	9,924	0.63%
2019/07/22	16	43.38	4	43.20	43.15	12	9,817	0.12%
2019/07/19	2	43.95	0	0.00	43.80	2	9,764	0.02%
2019/07/17	3	43.45	0	0.00	43.35	3	9,890	0.03%
2019/07/16	251	43.61	4	43.60	43.50	247	10,004	2.47%	大買/鉅額交易
2019/07/15	53	43.45	8	43.49	43.85	45	10,165	0.44%
2019/07/12	14	43.72	4	43.65	43.70	10	10,270	0.10%
2019/07/11	6	44.05	0	0.00	44.00	6	10,293	0.06%
2019/07/10	13	44.71	2	44.65	44.75	11	10,253	0.11%
2019/07/09	0	0.00	1	44.05	44.10	-1	10,236	-0.01%
2019/07/08	2	44.25	0	0.00	44.25	2	10,295	0.02%
2019/07/04	3	44.37	59	44.21	44.20	-56	10,453	-0.54%
2019/07/03	2	44.35	1	44.30	44.15	1	10,472	0.01%
2019/07/02	14	43.61	6	43.71	43.65	8	10,439	0.08%
2019/07/01	18	44.83	4	44.94	44.75	14	10,168	0.14%
2019/06/28	10	45.79	0	0.00	45.70	10	10,042	0.10%
2019/06/25	2	46.00	2	46.00	46.25	0	10,148	0.00%
2019/06/21	0	0.00	3	46.05	46.00	-3	10,142	-0.03%
2019/06/20	2	46.15	5	46.65	45.80	-3	10,080	-0.03%
2019/06/19	1	46.00	0	0.00	46.35	1	10,084	0.01%
2019/06/18	4	45.38	3	45.68	46.00	1	10,240	0.01%
2019/06/17	1.4	45.74	20	45.40	45.40	-18.6	10,337	-0.18%
2019/06/14	0	0.00	3	46.70	45.85	-3	10,304	-0.03%
2019/06/13	1	45.50	6	46.01	46.05	-5	10,226	-0.05%
2019/06/12	43	45.80	10	45.63	45.25	33	10,239	0.32%
2019/06/11	32	46.26	138	46.54	46.60	-106	10,093	-1.05%	大賣/鉅額交易
2019/06/10	42	46.91	44	46.68	46.95	-2	9,991	-0.02%
2019/06/06	21	46.11	8	46.53	46.65	13	9,936	0.13%
2019/06/05	22	45.55	34	45.18	46.15	-12	9,787	-0.12%
2019/06/04	8	44.86	2	44.88	44.85	6	9,755	0.06%
2019/06/03	305	45.03	52	44.75	45.35	253	9,809	2.58%	大買/鉅額交易
2019/05/31	3	43.27	0	0.00	43.50	3	9,778	0.03%
2019/05/30	2	42.35	6	42.85	43.10	-4	9,951	-0.04%
2019/05/29	3	41.62	21	41.79	42.00	-18	9,912	-0.18%
2019/05/28	8	41.63	29	41.90	41.00	-21	10,025	-0.21%
2019/05/27	325	43.02	10	43.07	43.05	315	9,964	3.16%	大買/鉅額交易
2019/05/24	0	0.00	5	42.84	42.95	-5	9,945	-0.05%
2019/05/23	5	42.21	13	42.62	42.70	-8	9,844	-0.08%
2019/05/22	11	42.81	11	42.29	42.70	0	9,671	0.00%
2019/05/21	3	41.30	105	41.31	41.70	-102	9,494	-1.07%	大賣/鉅額交易
2019/05/20	13	41.32	4	41.35	40.55	9	9,346	0.10%
2019/05/17	6	40.83	5	40.33	40.15	1	9,186	0.01%
2019/05/16	16	40.81	13	40.57	40.45	3	9,115	0.03%
2019/05/15	4	40.55	61.4	40.57	41.25	-57.4	9,035	-0.64%
2019/05/14	0	0.00	9	39.17	39.20	-9	8,733	-0.10%
2019/05/13	8	38.50	32	38.67	38.95	-24	8,592	-0.28%
2019/05/10	5	36.70	11	36.77	36.60	-6	8,370	-0.07%
2019/05/09	14	36.88	2	36.75	36.55	12	8,403	0.14%
2019/05/08	2	37.30	1	37.15	37.35	1	8,323	0.01%
2019/05/07	9	37.39	1	37.45	37.35	8	8,319	0.10%
2019/05/06	3	37.45	0	0.00	37.40	3	8,304	0.04%
2019/05/03	1	37.40	11	37.41	37.50	-10	8,291	-0.12%
2019/05/02	2	37.43	0	0.00	37.40	2	8,298	0.02%
2019/04/30	0	0.00	1	37.35	37.60	-1	8,309	-0.01%
2019/04/26	28	37.42	0	0.00	37.50	28	8,352	0.34%
2019/04/25	7	37.46	0	0.00	37.50	7	8,360	0.08%
2019/04/24	2	37.10	1	37.50	37.50	1	8,339	0.01%
2019/04/23	6	37.08	101	37.20	37.25	-95	8,386	-1.13%	大賣/
2019/04/22	18	37.62	63.2	37.70	37.55	-45.2	8,312	-0.54%
2019/04/19	13	36.59	22	36.59	37.00	-9	8,162	-0.11%
2019/04/18	42	36.06	22	35.80	36.00	20	7,989	0.25%
2019/04/17	0	0.00	2	35.55	35.60	-2	7,948	-0.03%
2019/04/16	13	35.22	3	35.17	35.60	10	7,872	0.13%
2019/04/15	3	35.12	4	35.20	35.15	-1	7,838	-0.01%
2019/04/12	5	35.05	5	35.00	35.10	0	7,876	0.00%
2019/04/11	15	35.40	0	0.00	35.10	15	7,864	0.19%
2019/04/10	3	35.55	0	0.00	35.60	3	7,800	0.04%
2019/04/09	0	0.00	15	35.64	35.70	-15	7,859	-0.19%
2019/04/08	1	35.70	20	35.70	35.70	-19	7,903	-0.24%
2019/04/03	12	35.52	0	0.00	35.45	12	7,876	0.15%
2019/04/02	11	35.68	5	35.41	35.85	6	7,927	0.08%
2019/04/01	15	35.46	8	35.83	35.45	7	7,849	0.09%
2019/03/29	22	35.87	101	35.82	36.00	-79	7,748	-1.02%	大賣/
2019/03/28	0	0.00	206	35.11	35.60	-206	7,759	-2.65%	大賣/鉅額交易
2019/03/27	13	35.22	8	35.18	35.20	5	7,763	0.06%
2019/03/26	7	35.16	1	35.20	35.20	6	7,808	0.08%
2019/03/25	0	0.00	14	34.85	34.90	-14	7,861	-0.18%
2019/03/22	123	35.05	9	34.96	35.05	114	7,862	1.45%	大買/鉅額交易
2019/03/21	47	35.06	190	35.13	35.05	-143	7,814	-1.83%	大賣/鉅額交易
2019/03/20	312	35.69	15	35.85	35.85	297	7,682	3.87%	大買/鉅額交易
2019/03/19	1	34.90	0	0.00	35.10	1	7,597	0.01%
2019/03/18	11	34.58	1	34.95	34.95	10	7,669	0.13%
2019/03/15	4	34.58	5	34.76	34.90	-1	7,686	-0.01%
2019/03/14	1	34.55	0	0.00	34.55	1	7,577	0.01%
2019/03/13	0	0.00	4	34.56	34.45	-4	7,578	-0.05%
2019/03/11	6	34.34	1	34.80	34.35	5	7,725	0.06%
2019/03/08	4	34.20	13	34.30	34.35	-9	7,967	-0.11%
2019/03/07	0	0.00	84	34.68	34.75	-84	8,439	-1.00%
2019/03/06	2,608	34.94	112	34.73	35.00	2,496	8,428	29.61%	大買/大賣/鉅額交易
2019/03/05	2	33.65	62	33.32	34.45	-60	8,237	-0.73%
2019/03/04	2	33.05	19	33.15	33.25	-17	8,038	-0.21%
2019/02/27	12	32.86	21	32.65	33.00	-9	8,031	-0.11%
2019/02/26	2	32.03	48	31.90	32.20	-46	7,790	-0.59%
2019/02/25	1	31.00	0	0.00	31.00	1	7,650	0.01%
2019/02/21	3	30.90	0	0.00	30.95	3	7,840	0.04%
2019/02/19	1	30.95	3	30.95	30.95	-2	8,135	-0.02%
2019/02/18	5	31.10	2	31.15	31.05	3	8,213	0.04%
2019/02/15	4	31.05	3	31.03	31.10	1	8,357	0.01%
2019/02/14	0	0.00	1	31.10	31.05	-1	8,407	-0.01%
2019/02/13	584	30.70	1,510	30.72	30.70	-926	8,372	-11.06%	大買/大賣/鉅額交易
2019/02/12	1,528	30.66	0	0.00	30.60	1,528	8,326	18.35%	大買/鉅額交易
2019/02/11	0	0.00	1	31.00	30.90	-1	8,344	-0.01%
2019/01/30	6	31.15	3	31.15	31.15	3	8,698	0.03%
2019/01/29	5	30.95	0	0.00	31.00	5	8,605	0.06%
2019/01/28	0	0.00	17	30.92	30.95	-17	8,594	-0.20%
2019/01/25	0	0.00	5	30.85	30.85	-5	8,675	-0.06%
2019/01/24	100	30.77	0	0.00	30.90	100	8,783	1.14%
2019/01/23	5	30.80	0	0.00	30.80	5	8,901	0.06%
2019/01/22	3	30.70	0	0.00	30.90	3	9,289	0.03%
2019/01/21	5	31.00	0	0.00	30.95	5	9,736	0.05%
2019/01/18	0	0.00	2	30.85	30.95	-2	9,947	-0.02%
2019/01/17	1	30.95	1	30.80	30.85	0	10,072	0.00%
2019/01/16	202	30.90	1	30.90	30.90	201	10,165	1.98%	大買/鉅額交易
2019/01/15	8	31.06	3	31.00	31.05	5	10,457	0.05%
2019/01/11	0	0.00	5	30.79	30.75	-5	10,533	-0.05%
2019/01/10	3	30.80	0	0.00	30.85	3	10,842	0.03%
2019/01/09	5	30.79	2	30.80	30.80	3	10,863	0.03%
2019/01/07	0	0.00	2	30.65	30.65	-2	10,963	-0.02%
2019/01/04	2	30.20	29	30.29	30.40	-27	11,084	-0.24%
2019/01/03	1	30.20	3	29.85	30.20	-2	11,275	-0.02%
2019/01/02	1	30.55	1.7	30.26	30.20	-0.7	11,309	-0.01%
2018/12/28	1	30.50	6	30.45	30.55	-5	11,396	-0.04%
2018/12/27	0	0.00	3	29.92	30.15	-3	11,526	-0.03%
2018/12/26	3	29.60	8	29.69	29.60	-5	11,643	-0.04%
2018/12/25	4	30.01	2	30.05	29.90	2	11,699	0.02%
2018/12/24	512	30.60	0	0.00	30.55	512	11,796	4.34%	大買/鉅額交易
2018/12/21	1	30.55	0	0.00	30.70	1	12,358	0.01%
2018/12/20	7	30.52	1	30.40	30.60	6	12,439	0.05%
2018/12/18	0	0.00	0	30.75	30.70	0	12,853	0.00%
2018/12/17	1	30.80	1	30.85	30.65	0	12,869	0.00%
2018/12/14	0	0.00	4	30.85	30.75	-4	12,925	-0.03%
2018/12/13	1	30.80	4	30.83	30.85	-3	12,911	-0.02%
2018/12/12	20	30.39	2	30.35	30.35	18	12,868	0.14%
2018/12/11	3	30.15	2	30.25	30.15	1	12,726	0.01%
2018/12/10	1	30.25	41	30.34	30.15	-40	12,583	-0.32%
2018/12/07	13	30.58	10	30.65	30.55	3	12,512	0.02%
2018/12/06	10	30.69	0	0.00	30.55	10	12,552	0.08%
2018/12/05	4	30.83	4	31.15	31.00	0	12,475	0.00%
2018/12/04	2	31.35	1	31.35	31.35	1	12,369	0.01%
2018/12/03	30	31.45	3	31.22	31.45	27	12,293	0.22%
2018/11/30	9	31.42	26	31.99	30.90	-17	12,015	-0.14%
2018/11/29	13	30.82	172	30.73	30.85	-159	11,377	-1.40%	大賣/鉅額交易
2018/11/28	4	30.89	2	30.95	31.10	2	11,210	0.02%
2018/11/27	3	30.80	1	30.80	30.85	2	11,055	0.02%
2018/11/26	13	31.38	37	31.22	31.20	-24	10,979	-0.22%
2018/11/23	2	31.70	10	31.85	31.85	-8	10,832	-0.07%
2018/11/22	76	31.97	168	31.67	31.70	-92	10,775	-0.85%	大賣/
2018/11/21	8	32.84	34	32.61	32.60	-26	10,602	-0.25%
2018/11/20	4	32.88	17	33.16	33.10	-13	10,498	-0.12%
2018/11/19	30	32.90	3	32.87	32.85	27	10,461	0.26%
2018/11/16	46	32.47	23	32.36	32.55	23	10,410	0.22%
2018/11/15	7	32.02	14.1	31.93	31.90	-7.1	10,355	-0.07%
2018/11/14	11	31.77	33	31.97	32.00	-22	10,300	-0.21%
2018/11/13	514	31.38	8	31.20	31.30	506	10,161	4.98%	大買/鉅額交易
2018/11/12	15	31.40	7	31.49	31.35	8	10,092	0.08%
2018/11/09	6	31.05	18	31.11	31.10	-12	10,032	-0.12%
2018/11/08	20	30.89	3	31.23	30.95	17	10,009	0.17%
2018/11/07	7	31.39	40	31.47	31.15	-33	9,901	-0.33%
2018/11/06	3	30.35	1	30.55	30.30	2	9,557	0.02%
2018/11/05	12	30.43	0	0.00	30.55	12	9,609	0.12%
2018/11/02	3	30.32	32.4	30.38	30.55	-29.4	9,579	-0.31%
2018/11/01	43	30.23	9	30.14	30.00	34	9,521	0.36%
2018/10/31	4	30.55	12	30.58	30.70	-8	9,368	-0.09%
2018/10/30	21	30.70	14	30.81	30.35	7	9,227	0.08%
2018/10/29	255	30.22	9	30.21	30.90	246	8,839	2.78%	大買/鉅額交易
2018/10/26	16	29.46	15	29.63	29.50	1	8,379	0.01%
2018/10/25	305	29.32	7	29.24	28.85	298	8,182	3.64%	大買/鉅額交易
2018/10/24	25	28.99	43	29.11	29.25	-18	8,066	-0.22%
2018/10/23	62	29.69	59	29.32	29.05	3	8,025	0.04%
2018/10/22	19	29.47	1	29.20	29.15	18	7,724	0.23%
2018/10/19	14	29.19	20	29.41	29.05	-6	7,663	-0.08%
2018/10/18	3	29.00	47	29.08	29.60	-44	7,530	-0.58%
2018/10/17	20	27.76	43	28.05	27.70	-23	7,206	-0.32%
2018/10/16	4	27.78	2.5	27.93	27.85	1.5	7,181	0.02%
2018/10/15	44	27.70	2	27.45	27.40	42	7,120	0.59%
2018/10/12	6	28.32	1	28.50	28.40	5	7,056	0.07%
2018/10/11	40	27.33	19	27.27	27.05	21	6,948	0.30%
2018/10/09	0	0.00	1	28.50	28.50	-1	6,786	-0.01%
2018/10/08	4	28.69	5	28.36	28.55	-1	6,735	-0.01%
2018/10/05	21	28.19	10	28.49	28.35	11	6,666	0.17%
2018/10/04	19	29.07	20.8	29.00	28.95	-1.8	6,444	-0.03%
2018/10/03	0	0.00	16	29.96	29.80	-16	6,320	-0.25%
2018/10/02	5.1	29.57	91	29.67	29.50	-85.9	6,271	-1.37%
2018/10/01	23	30.30	14	30.30	30.25	9	6,159	0.15%
2018/09/28	14	29.84	25.7	29.83	29.90	-11.7	6,166	-0.19%
2018/09/27	0	0.00	51	28.53	29.00	-51	6,027	-0.85%
2018/09/26	0	0.00	12	28.19	28.55	-12	5,961	-0.20%
2018/09/25	34	27.94	21	27.90	28.05	13	5,714	0.23%
2018/09/21	20	26.89	2	26.83	26.95	18	5,414	0.33%
2018/09/20	250	26.46	401	26.38	26.50	-151	5,337	-2.83%	大買/大賣/鉅額交易
2018/09/19	90.1	26.10	0	0.00	26.15	90.1	5,234	1.72%
2018/09/18	4	26.10	1	26.00	26.10	3	5,183	0.06%
2018/09/14	500	25.81	0	0.00	25.70	500	5,095	9.81%	大買/鉅額交易
2018/09/12	3	25.77	15	25.60	25.75	-12	5,054	-0.24%
2018/09/11	0	0.00	1	25.50	25.50	-1	4,969	-0.02%
2018/09/10	20	25.45	9	25.43	25.50	11	4,982	0.22%
2018/09/07	0	0.00	1	25.55	25.55	-1	4,997	-0.02%
2018/09/06	3	25.60	0	0.00	25.75	3	4,944	0.06%
2018/09/05	500	25.85	1	25.90	25.90	499	4,864	10.26%	大買/鉅額交易
2018/09/03	505	25.76	0	0.00	25.70	505	4,797	10.53%	大買/鉅額交易
2018/08/31	0	0.00	30	25.65	25.90	-30	4,769	-0.63%
2018/08/28	12	25.90	7	26.01	26.00	5	4,641	0.11%
2018/08/27	2	26.18	1	26.05	26.15	1	4,598	0.02%
2018/08/24	1	25.95	8	25.99	26.15	-7	4,600	-0.15%
2018/08/23	1	25.85	2	25.85	26.10	-1	4,819	-0.02%
2018/08/22	16	25.69	4	25.99	26.00	12	4,732	0.25%
2018/08/21	0	0.00	4	25.35	25.50	-4	4,563	-0.09%
2018/08/20	0	0.00	10	25.20	25.20	-10	4,507	-0.22%
2018/08/17	0	0.00	2	25.18	25.15	-2	4,531	-0.04%
2018/08/16	0	0.00	2	24.95	25.00	-2	4,539	-0.04%
2018/08/15	5	25.10	10	25.30	25.20	-5	4,524	-0.11%
2018/08/14	10	25.20	0	0.00	25.25	10	4,492	0.22%
2018/08/13	12.4	25.56	5	25.27	25.10	7.4	4,479	0.16%
2018/08/10	0	0.00	4	25.15	25.25	-4	4,372	-0.09%
2018/08/09	5	24.85	0	0.00	25.00	5	4,318	0.12%
2018/08/08	5	24.65	1	24.75	25.05	4	4,309	0.09%
2018/08/02	3	24.62	0	0.00	24.65	3	4,364	0.07%
2018/07/31	1	24.65	22	24.70	24.85	-21	4,281	-0.49%
2018/07/30	0	0.00	40	25.00	25.10	-40	4,176	-0.96%
2018/07/26	300	25.00	10.1	24.95	25.00	289.9	4,053	7.15%	大買/鉅額交易
2018/07/25	512	25.04	0	0.00	25.05	512	4,044	12.66%	大買/鉅額交易
2018/07/23	251	25.05	0	0.00	25.10	251	4,031	6.23%	大買/鉅額交易
2018/07/20	0	0.00	10	25.05	25.15	-10	4,010	-0.25%
2018/07/19	1	25.10	1	25.15	25.05	0	3,958	0.00%
2018/07/18	40	25.20	1	25.15	25.10	39	3,933	0.99%
2018/07/17	2	24.90	11	25.04	25.15	-9	3,878	-0.23%
2018/07/16	1	24.80	10	24.75	24.80	-9	3,760	-0.24%
2018/07/13	0	0.00	6.4	24.40	24.50	-6.4	3,724	-0.17%
2018/07/12	281	24.35	0	0.00	24.35	281	3,683	7.63%	大買/鉅額交易
2018/07/09	0	0.00	1	24.40	24.35	-1	3,557	-0.03%
2018/07/06	0	0.00	1	24.35	24.30	-1	3,494	-0.03%
2018/07/04	0	0.00	7	23.91	24.05	-7	3,025	-0.23%
2018/07/03	2	23.60	0	0.00	23.60	2	2,900	0.07%
2018/07/02	2	23.95	6	23.88	23.85	-4	2,918	-0.14%
2018/06/28	0	0.00	1	23.35	23.70	-1	2,828	-0.04%
2018/06/20	6	23.35	0	0.00	23.70	6	2,800	0.21%
2018/06/15	0	0.00	9	23.25	24.10	-9	2,748	-0.33%
2018/06/14	0	0.00	1	23.35	23.30	-1	2,694	-0.04%
2018/06/07	0	0.00	4	23.80	23.85	-4	2,755	-0.15%
2018/06/05	0	0.00	11	23.83	23.80	-11	2,758	-0.40%
2018/05/31	3	23.42	1	23.55	23.15	2	2,696	0.07%
2018/05/30	0	0.00	5	23.60	23.50	-5	2,387	-0.21%
2018/05/28	9	23.95	0	0.00	23.95	9	2,352	0.38%
2018/05/25	0	0.00	3	23.95	23.95	-3	2,352	-0.13%
2018/05/24	0	0.00	1	23.80	23.95	-1	2,299	-0.04%
2018/05/22	3	23.75	0	0.00	23.70	3	2,266	0.13%
2018/05/18	0.3	23.50	0	0.00	23.50	0.3	2,279	0.01%
2018/05/16	1	23.40	0	0.00	23.40	1	2,301	0.04%
2018/05/14	1.5	23.07	16	23.11	23.35	-14.5	2,391	-0.61%
2018/05/11	0	0.00	2	22.75	22.85	-2	2,335	-0.09%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/02	1	22.80	0	0.00	22.85	1	2,357	0.04%
2018/04/30	0	0.00	3	22.70	22.80	-3	2,345	-0.13%
2018/04/27	0	0.00	3	22.60	22.70	-3	2,323	-0.13%
2018/04/25	0	0.00	1	22.50	22.60	-1	2,311	-0.04%
2018/04/20	0	0.00	1	23.05	23.05	-1	2,366	-0.04%
2018/04/17	0	0.00	1	23.05	23.20	-1	2,387	-0.04%
2018/04/11	0	0.00	4	22.60	22.60	-4	2,335	-0.17%
2018/04/10	0	0.00	1	22.50	22.55	-1	2,338	-0.04%
2018/04/09	1	22.35	1	22.40	22.50	0	2,356	0.00%
2018/04/03	1	22.30	0	0.00	22.45	1	2,368	0.04%
2018/03/30	0	0.00	5	22.55	22.60	-5	2,416	-0.21%
2018/03/29	1	22.35	0	0.00	22.30	1	2,405	0.04%
2018/03/28	6	22.53	0	0.00	22.45	6	2,376	0.25%
2018/03/26	1	22.60	2	22.50	22.60	-1	2,378	-0.04%
2018/03/19	12	22.90	0	0.00	22.85	12	2,367	0.51%
2018/03/16	0	0.00	3	22.80	22.90	-3	2,383	-0.13%
2018/03/14	10	22.80	2	22.80	22.80	8	2,361	0.34%
2018/03/12	1	22.55	5	22.60	22.60	-4	2,365	-0.17%
2018/03/06	0	0.00	5	22.45	22.25	-5	2,385	-0.21%
2018/03/05	11	22.40	0	0.00	22.20	11	2,487	0.44%
2018/02/26	0	0.00	2	22.65	22.65	-2	2,444	-0.08%
2018/02/23	1	22.65	0	0.00	22.75	1	2,439	0.04%
2018/02/21	10	22.30	1	22.40	22.65	9	2,568	0.35%
2018/02/12	0	0.00	20	21.90	21.85	-20	2,607	-0.77%
2018/02/09	2	21.60	2	21.60	21.85	0	2,588	0.00%
2018/02/08	0	0.00	43	22.40	22.30	-43	2,595	-1.66%
2018/02/07	10	22.55	5	22.60	22.35	5	2,598	0.19%
2018/02/06	4	22.70	10	22.50	22.35	-6	2,537	-0.24%
2018/02/05	10	23.40	41	23.35	23.30	-31	2,425	-1.28%
2018/02/02	1	23.70	0	0.00	23.55	1	2,438	0.04%
2018/02/01	10	23.75	0	0.00	23.75	10	2,450	0.41%
2018/01/31	11	23.55	0	0.00	23.85	11	2,504	0.44%
2018/01/30	10	23.70	0	0.00	23.65	10	2,499	0.40%
2018/01/26	3	23.80	511	23.84	23.90	-508	2,481	-20.47%	大賣/鉅額交易
2018/01/25	3	23.85	0	0.00	23.85	3	2,472	0.12%
2018/01/24	22	23.76	0	0.00	23.85	22	2,464	0.89%
2018/01/23	3	23.75	0	0.00	23.85	3	2,466	0.12%
2018/01/22	5	23.76	0	0.00	23.80	5	2,478	0.20%
2018/01/19	3	23.80	0	0.00	23.85	3	2,480	0.12%
2018/01/17	24	23.94	1	24.00	24.00	23	2,446	0.94%
2018/01/16	2	23.75	2	23.75	23.80	0	2,557	0.00%
2018/01/11	0	0.00	1	23.60	23.70	-1	2,519	-0.04%
2018/01/09	0	0.00	2	23.65	23.70	-2	2,511	-0.08%
2018/01/08	0	0.00	23	23.60	23.60	-23	2,558	-0.90%
2018/01/05	18	23.63	26	23.57	23.65	-8	2,586	-0.31%
2018/01/03	4	23.66	13	23.70	23.70	-9	2,689	-0.33%
2018/01/02	20	23.65	0	0.00	23.65	20	2,722	0.73%