台灣高鐵 (2633)-統一-敦南券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.50
漲跌
▲0.45
漲幅
+1.50%
成交量
7,459張
產業
上市航運類股
904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－統一-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	5	30.40	30.50	-5	3,629	-0.14%
2024/04/25	2	29.78	10	29.85	29.75	-8	3,445	-0.23%
2024/04/23	0	0.00	5	30.00	29.75	-5	3,548	-0.14%
2024/04/22	1	30.10	0	0.00	29.95	1	3,554	0.03%
2024/04/19	5	29.45	0	0.00	29.30	5	3,489	0.14%
2024/04/17	2	29.65	5	29.65	29.60	-3	3,350	-0.09%
2024/04/16	11	29.63	0	0.00	29.55	11	3,313	0.33%
2024/04/03	4	30.00	0	0.00	29.95	4	3,240	0.12%
2024/04/02	0	0.00	10	30.15	30.15	-10	3,267	-0.31%
2024/03/28	0	0.00	1	30.20	30.15	-1	3,256	-0.03%
2024/03/25	0	0.00	10	30.15	30.10	-10	3,182	-0.31%
2024/03/21	0	0.00	0	29.85	29.95	0	3,144	0.00%
2024/03/19	200	29.96	0	0.00	29.80	200	3,187	6.27%	大買/鉅額交易
2024/03/18	93	30.15	0	0.00	30.25	93	3,123	2.98%
2024/03/15	5	29.70	0	0.00	30.35	5	3,112	0.16%
2024/03/13	1	30.10	0	0.00	30.15	1	2,907	0.03%
2024/03/12	5	30.05	0	0.00	30.05	5	2,842	0.18%
2024/02/26	0	0.00	10	29.45	29.50	-10	2,685	-0.37%
2024/02/23	10	29.50	0	0.00	29.40	10	2,687	0.37%
2024/02/21	0	0.00	20	29.55	29.45	-20	2,677	-0.75%
2024/01/19	3	29.70	3	29.35	29.70	0	2,868	0.00%
2024/01/18	1	29.40	1	29.40	29.35	0	2,973	0.00%
2023/12/29	0	0.00	5	30.60	30.70	-5	3,097	-0.16%
2023/12/26	3	30.35	0	0.00	30.45	3	3,073	0.10%
2023/12/25	0	0.00	1	30.15	30.35	-1	3,063	-0.03%
2023/12/20	1	30.40	4	30.20	30.30	-3	3,053	-0.10%
2023/12/12	10	30.60	1	30.50	30.60	9	3,255	0.28%
2023/12/08	0	0.00	3.5	30.21	30.20	-3.5	3,341	-0.10%
2023/11/27	0	0.00	2	30.05	29.85	-2	3,346	-0.06%
2023/11/07	0	0.00	2	30.15	30.25	-2	3,267	-0.06%
2023/11/02	1	29.70	0	0.00	29.70	1	3,274	0.03%
2023/10/31	0	0.00	145	29.45	29.40	-145	3,350	-4.33%	大賣/鉅額交易
2023/10/30	0	0.00	300	29.37	29.60	-300	3,424	-8.76%	大賣/鉅額交易
2023/10/27	0	0.00	400	29.23	29.25	-400	3,355	-11.92%	大賣/鉅額交易
2023/10/26	0	0.00	300	29.35	29.15	-300	3,287	-9.12%	大賣/鉅額交易
2023/10/11	0	0.00	240	30.18	30.30	-240	3,146	-7.63%	大賣/鉅額交易
2023/10/03	5	30.19	0	0.00	30.05	5	3,253	0.15%
2023/10/02	0	0.00	30	30.30	30.30	-30	3,350	-0.90%
2023/09/28	0	0.00	30	30.05	29.95	-30	3,441	-0.87%
2023/09/27	0	0.00	60	30.03	29.90	-60	3,463	-1.73%
2023/09/22	0	0.00	120	30.08	30.10	-120	3,581	-3.35%	大賣/鉅額交易
2023/09/18	60	30.63	0	0.00	30.55	60	3,576	1.68%
2023/09/15	0	0.00	120	31.18	30.80	-120	3,581	-3.35%	大賣/鉅額交易
2023/09/14	0	0.00	150	30.45	30.55	-150	3,402	-4.41%	大賣/鉅額交易
2023/09/13	0	0.00	60	30.28	30.25	-60	3,336	-1.80%
2023/09/11	0	0.00	210	29.76	29.80	-210	3,355	-6.26%	大賣/鉅額交易
2023/09/06	0	0.00	0.5	29.65	29.55	-0.5	3,467	-0.01%
2023/09/05	0	0.00	0.5	29.90	29.75	-0.5	3,470	-0.01%
2023/09/04	0	0.00	48	29.92	29.80	-48	3,419	-1.40%
2023/08/30	0	0.00	2	29.90	29.90	-2	3,408	-0.06%
2023/08/18	2	29.50	2	29.40	29.35	0	3,930	0.00%
2023/08/17	26	29.00	0.5	29.20	29.15	25.5	4,006	0.64%
2023/08/16	1	29.25	0	0.00	29.15	1	4,051	0.02%
2023/08/14	180	29.27	0	0.00	29.25	180	4,345	4.14%	大買/鉅額交易
2023/08/10	1	29.70	0	0.00	29.70	1	4,863	0.02%
2023/08/09	5	30.00	0	0.00	29.90	5	5,045	0.10%
2023/08/08	1.2	29.97	1	29.95	29.95	0.2	5,046	0.00%
2023/08/07	5.4	29.86	2	29.80	29.90	3.4	5,030	0.07%
2023/08/04	1	29.85	0	0.00	29.80	1	5,035	0.02%
2023/08/02	0	0.00	65	30.20	29.95	-65	4,979	-1.31%
2023/08/01	5	30.25	60	30.30	30.20	-55	4,914	-1.12%
2023/07/27	60	30.28	0	0.00	30.30	60	4,914	1.22%
2023/07/12	32	30.70	0	0.00	30.80	32	4,956	0.65%
2023/07/07	6	31.15	0	0.00	31.05	6	5,016	0.12%
2023/07/06	400	31.94	0	0.00	31.55	400	4,966	8.05%	大買/鉅額交易
2023/07/05	232	32.15	0	0.00	32.15	232	4,855	4.78%	大買/鉅額交易
2023/07/04	212	32.18	0	0.00	32.25	212	4,854	4.37%	大買/鉅額交易
2023/07/03	50	32.25	0	0.00	32.40	50	4,858	1.03%
2023/06/19	6	32.40	0	0.00	32.35	6	4,868	0.12%
2023/06/15	0	0.00	1	32.35	32.50	-1	4,829	-0.02%
2023/06/14	0	0.00	25	32.45	32.35	-25	4,924	-0.51%
2023/06/06	0	0.00	1	33.00	33.00	-1	5,064	-0.02%
2023/05/29	1.2	32.48	0	0.00	32.40	1.2	5,129	0.02%
2023/05/26	0	0.00	0.1	32.65	32.60	-0.1	5,127	0.00%
2023/05/25	1	33.00	1	33.00	32.90	0	5,117	0.00%
2023/05/24	1	33.15	1	33.05	33.20	0	5,080	0.00%
2023/05/23	11	33.27	4.1	32.97	33.30	6.9	5,021	0.14%
2023/05/22	11	32.86	2	32.80	32.95	9	4,966	0.18%
2023/05/19	7	32.65	1	32.70	32.60	6	4,902	0.12%
2023/05/18	15.6	32.84	4	32.83	32.70	11.6	4,814	0.24%
2023/05/17	3.5	33.11	19	33.02	33.30	-15.5	4,601	-0.34%
2023/05/16	1	32.20	1	32.50	32.25	0	4,258	0.00%
2023/05/15	0	31.85	2	31.80	31.80	-2	4,032	-0.05%
2023/05/04	0	0.00	4	31.15	31.20	-4	3,881	-0.10%
2023/04/19	0	0.00	1	30.80	30.75	-1	4,138	-0.02%
2023/04/18	0	0.00	3	31.25	31.10	-3	4,123	-0.07%
2023/04/17	25	31.05	3	31.15	31.15	22	4,101	0.54%
2023/04/13	2	30.70	1	30.90	30.90	1	4,011	0.02%
2023/04/10	0	0.00	5	30.15	30.15	-5	3,798	-0.13%
2023/04/06	5	30.20	0	0.00	30.20	5	3,799	0.13%
2023/03/22	0	0.00	3	29.50	29.55	-3	4,040	-0.07%
2023/03/16	4	29.20	4	29.20	29.20	0	4,021	0.00%
2023/03/14	0	0.00	1	29.65	29.60	-1	3,989	-0.03%
2023/03/13	1	29.75	0	0.00	29.95	1	3,978	0.02%
2023/03/10	4	30.00	1	29.65	29.90	3	3,968	0.08%
2023/03/09	3.6	30.36	0.5	30.40	30.35	3.1	3,903	0.08%
2023/03/08	4	30.40	0.1	30.45	30.50	3.9	3,970	0.10%
2023/03/07	0	0.00	2	30.30	30.35	-2	3,919	-0.05%
2023/03/06	2.6	30.03	2	30.00	30.05	0.6	3,871	0.02%
2023/03/03	0.5	29.50	1	29.40	29.45	-0.5	3,761	-0.01%
2023/03/02	0.9	29.39	0	0.00	29.35	0.9	3,760	0.02%
2023/03/01	1.2	29.40	1	29.40	29.30	0.2	3,740	0.00%
2023/02/22	0	0.00	1	29.15	29.20	-1	3,596	-0.03%
2023/02/20	0	0.00	1	29.25	29.30	-1	3,659	-0.03%
2023/02/16	1	29.00	1	29.00	29.00	0	3,748	0.00%
2023/02/15	2	29.03	2	28.95	28.95	0	3,807	0.00%
2023/02/14	1	29.00	0	0.00	29.00	1	3,792	0.03%
2023/02/13	1	28.95	0	0.00	28.95	1	3,800	0.03%
2023/02/07	10	29.20	0	0.00	28.90	10	3,793	0.26%
2023/02/01	0	0.00	2	29.30	29.35	-2	3,665	-0.05%
2023/01/31	0	0.00	1	29.00	29.20	-1	3,621	-0.03%
2023/01/30	2	29.00	0	0.00	29.20	2	3,560	0.06%
2022/12/29	0	0.00	2	28.60	28.60	-2	3,451	-0.06%
2022/12/28	2	28.90	0	0.00	28.95	2	3,455	0.06%
2022/12/27	0	0.00	1	29.05	28.95	-1	3,488	-0.03%
2022/12/26	0.5	29.00	0	0.00	29.00	0.5	3,491	0.01%
2022/12/23	0.2	28.85	0	0.00	28.75	0.2	3,557	0.01%
2022/12/20	0	0.00	2	28.90	28.70	-2	3,599	-0.06%
2022/12/19	0.3	29.15	0	0.00	29.05	0.3	3,608	0.01%
2022/12/07	3	28.25	0	0.00	28.30	3	3,382	0.09%
2022/11/30	2	28.43	0	0.00	28.95	2	3,289	0.06%
2022/11/28	40	28.10	0	0.00	28.05	40	3,149	1.27%
2022/11/14	1	28.40	0	0.00	28.60	1	3,029	0.03%
2022/11/04	0	0.00	1	27.45	27.80	-1	2,881	-0.03%
2022/11/01	1	28.05	0	0.00	27.85	1	2,895	0.03%
2022/10/21	1	27.35	1	27.30	27.40	0	2,979	0.00%
2022/10/07	400	28.51	0	0.00	28.55	400	2,970	13.47%	大買/鉅額交易
2022/10/04	0	0.00	12	28.50	28.55	-12	3,260	-0.37%
2022/09/28	1	28.05	0	0.00	28.00	1	3,310	0.03%
2022/09/12	0	0.00	0.2	28.90	29.00	-0.2	3,165	-0.01%
2022/09/08	0.2	28.45	0	0.00	28.60	0.2	3,217	0.01%
2022/09/06	0	0.00	0.4	28.50	28.45	-0.4	3,207	-0.01%
2022/07/29	0	0.00	15	29.11	29.25	-15	3,954	-0.38%
2022/07/14	0	0.00	3	29.13	29.30	-3	3,930	-0.08%
2022/07/13	1	28.90	1	28.75	28.90	0	3,759	0.00%
2022/07/07	0	0.00	1	28.10	28.10	-1	3,567	-0.03%
2022/07/05	0	0.00	37	28.00	28.05	-37	3,515	-1.05%
2022/07/01	22	27.68	0	0.00	27.55	22	3,549	0.62%
2022/06/30	15	28.19	0	0.00	28.05	15	3,563	0.42%
2022/06/20	1	27.35	0	0.00	27.35	1	3,416	0.03%
2022/06/08	0.1	27.90	0	0.00	27.80	0.1	3,466	0.00%
2022/06/07	2	27.95	0	0.00	27.90	2	3,443	0.06%
2022/06/02	1	27.80	0	0.00	28.15	1	3,523	0.03%
2022/05/27	0	0.00	1	28.10	28.15	-1	3,498	-0.03%
2022/05/12	0.1	26.30	0	0.00	26.30	0.1	3,646	0.00%
2022/05/05	0	0.00	2	28.00	28.00	-2	3,529	-0.06%
2022/04/18	0	0.00	2	28.25	28.20	-2	3,836	-0.05%
2022/04/08	0	0.00	847	28.42	28.40	-847	3,767	-22.48%	大賣/鉅額交易
2022/04/06	0	0.00	80	28.65	28.70	-80	3,716	-2.15%
2022/04/01	1	28.65	1	28.65	28.65	0	3,728	0.00%
2022/03/30	1	29.05	1	29.10	29.10	0	3,725	0.00%
2022/03/21	0	0.00	1	29.10	29.10	-1	3,894	-0.03%
2022/03/17	0	0.00	1	28.90	28.90	-1	3,868	-0.03%
2022/03/07	0.1	28.90	1	28.90	28.50	-1	3,964	-0.02%
2022/02/23	0	0.00	1	29.30	29.15	-1	4,498	-0.02%
2022/02/21	2	29.35	0	0.00	29.30	2	4,613	0.04%
2022/02/18	0	0.00	3	29.62	29.45	-3	4,726	-0.06%
2022/02/17	5	29.50	0	0.00	29.50	5	4,710	0.11%
2022/02/11	0	0.00	0	29.05	29.15	0	4,616	0.00%
2022/02/08	1	28.55	0	0.00	28.60	1	4,712	0.02%
2022/02/07	1	28.20	0	0.00	28.40	1	4,703	0.02%
2022/01/21	1	28.50	0	0.00	28.55	1	4,594	0.02%
2022/01/20	1	28.75	1	28.80	28.85	0	4,513	0.00%
2022/01/19	2	28.90	20	28.65	28.80	-18	4,486	-0.40%
2021/12/30	0	0.00	1	29.55	29.60	-1	4,471	-0.02%
2021/12/29	2	29.55	0	0.00	29.60	2	4,509	0.04%
2021/12/09	1	29.85	0	0.00	29.90	1	4,645	0.02%
2021/12/01	1	29.85	0	0.00	29.90	1	4,464	0.02%
2021/11/30	20	30.15	0	0.00	29.65	20	4,428	0.45%
2021/11/25	2	30.40	1	30.65	30.60	1	3,994	0.03%
2021/11/22	1	29.50	0	0.00	29.70	1	3,635	0.03%
2021/11/17	3	29.20	0	0.00	29.20	3	3,482	0.09%
2021/11/11	2	29.10	0	0.00	29.20	2	3,512	0.06%
2021/10/21	0	0.00	1	29.40	29.35	-1	3,498	-0.03%
2021/10/12	0.1	29.00	0	0.00	28.85	0.1	3,718	0.00%
2021/09/15	0	0.00	10	29.85	30.00	-10	3,484	-0.29%
2021/09/08	0	0.00	5	29.50	29.65	-5	4,007	-0.12%
2021/08/24	0	0.00	6	29.80	29.80	-6	4,251	-0.14%
2021/08/18	0.1	29.00	8	28.86	29.30	-7.9	4,412	-0.18%
2021/08/16	0	0.00	3	29.30	29.10	-3	4,374	-0.07%
2021/08/11	1	30.00	0	0.00	29.95	1	4,420	0.02%
2021/07/27	50	30.20	0	0.00	30.15	50	5,673	0.88%
2021/07/22	0	0.00	3	30.00	30.10	-3	5,656	-0.05%
2021/07/21	0	0.00	1	29.95	29.85	-1	5,693	-0.02%
2021/07/20	1	30.00	0	0.00	29.95	1	5,753	0.02%
2021/07/09	1	29.70	0	0.00	29.85	1	6,341	0.02%
2021/07/05	1	29.80	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%
2021/06/28	0	0.00	12	30.05	30.05	-12	6,745	-0.18%
2021/06/25	0	0.00	2	30.00	30.05	-2	6,797	-0.03%
2021/06/24	0	0.00	1	29.90	29.95	-1	6,815	-0.01%
2021/06/23	0	0.00	15	30.00	30.00	-15	6,835	-0.22%
2021/06/22	0	0.00	12	29.73	29.70	-12	6,812	-0.18%
2021/06/21	2	29.35	3	29.45	29.45	-1	6,801	-0.01%
2021/06/17	0	0.00	2	29.40	29.40	-2	6,589	-0.03%
2021/06/16	0	0.00	3	29.65	29.55	-3	6,722	-0.04%
2021/06/11	3	29.50	3	29.70	29.65	0	6,886	0.00%
2021/06/10	0	0.00	1	29.45	29.40	-1	6,918	-0.01%
2021/06/07	3	29.30	0	0.00	29.20	3	6,996	0.04%
2021/06/04	0	0.00	3	30.00	30.00	-3	6,962	-0.04%
2021/06/03	0	0.00	3	30.30	30.15	-3	7,030	-0.04%
2021/06/02	1	30.05	0	0.00	30.20	1	7,036	0.01%
2021/06/01	0	0.00	5	29.83	29.95	-5	7,048	-0.07%
2021/05/31	0	0.00	7	29.44	29.45	-7	7,120	-0.10%
2021/05/28	1	28.70	1	28.75	28.90	0	7,173	0.00%
2021/05/27	0	0.00	5	28.32	29.25	-5	7,192	-0.07%
2021/05/26	0	0.00	5	28.30	28.25	-5	7,304	-0.07%
2021/05/25	0	0.00	1	28.30	28.30	-1	7,453	-0.01%
2021/05/20	0.1	28.20	1	28.20	28.15	-0.9	7,651	-0.01%
2021/05/18	1	27.45	5	27.90	27.85	-4	7,698	-0.05%
2021/05/17	0.1	27.20	0	0.00	27.00	0.1	7,688	0.00%
2021/05/14	0	0.00	10	28.60	28.85	-10	7,554	-0.13%
2021/05/12	0.1	29.80	1	28.65	28.65	-0.9	7,417	-0.01%
2021/05/11	1	30.80	0	0.00	30.10	1	7,151	0.01%
2021/05/10	0	0.00	9	31.25	31.25	-9	7,034	-0.13%
2021/05/05	0	0.00	5	30.60	30.55	-5	7,199	-0.07%
2021/05/04	0	0.00	5	30.35	30.35	-5	7,239	-0.07%
2021/05/03	0	0.00	1	30.85	30.75	-1	7,182	-0.01%
2021/04/29	0	0.00	5	31.40	31.45	-5	7,163	-0.07%
2021/04/28	1	31.40	0	0.00	31.40	1	7,180	0.01%
2021/04/27	0	0.00	2	31.35	31.35	-2	7,400	-0.03%
2021/04/23	0	0.00	3	31.10	31.20	-3	7,490	-0.04%
2021/04/22	0	0.00	5	31.25	31.25	-5	7,521	-0.07%
2021/04/21	1	31.60	10	31.35	31.35	-9	7,460	-0.12%
2021/04/20	0	0.00	10	31.55	31.55	-10	7,485	-0.13%
2021/04/19	2	31.25	10	31.25	31.25	-8	7,449	-0.11%
2021/04/16	2	30.75	6	30.80	30.90	-4	7,421	-0.05%
2021/04/13	0	0.00	6	30.73	30.70	-6	7,633	-0.08%
2021/04/12	15	30.75	21	30.80	30.85	-6	7,651	-0.08%
2021/04/09	0	0.00	3	30.95	30.90	-3	7,706	-0.04%
2021/04/08	1	30.95	11	30.97	31.00	-10	7,763	-0.13%
2021/04/07	0	0.00	1	30.85	31.00	-1	7,769	-0.01%
2021/04/06	0	0.00	3	31.25	30.85	-3	7,797	-0.04%
2021/04/01	1	31.10	1	31.50	31.10	0	7,933	0.00%
2021/03/31	0	0.00	12	31.44	31.45	-12	7,876	-0.15%
2021/03/30	0	0.00	5	31.00	31.00	-5	7,810	-0.06%
2021/03/29	2	30.68	3	30.80	30.85	-1	7,880	-0.01%
2021/03/26	0	0.00	20	30.58	30.50	-20	7,962	-0.25%
2021/03/25	18	30.50	2	30.55	30.60	16	8,025	0.20%
2021/03/24	2	30.50	1	30.55	30.70	1	8,075	0.01%
2021/03/23	10	30.60	0	0.00	30.55	10	8,033	0.12%
2021/03/22	13	30.80	2	30.75	30.75	11	8,075	0.14%
2021/03/17	4	30.50	0	0.00	30.50	4	7,980	0.05%
2021/03/16	0	0.00	17	30.60	30.65	-17	8,002	-0.21%
2021/03/11	0	0.00	0.3	30.85	30.85	-0.3	8,197	0.00%
2021/03/10	5	30.70	0	0.00	30.75	5	8,288	0.06%
2021/03/04	2	30.40	0	0.00	30.40	2	8,620	0.02%
2021/03/03	0	0.00	13	30.96	31.00	-13	8,552	-0.15%
2021/03/02	0	0.00	7	30.72	30.50	-7	8,487	-0.08%
2021/02/25	17	30.89	0	0.00	31.00	17	8,286	0.21%
2021/02/24	0	0.00	12	30.78	30.65	-12	8,213	-0.15%
2021/02/23	5	30.50	10	30.50	30.70	-5	8,214	-0.06%
2021/02/22	2	30.25	0	0.00	30.05	2	8,151	0.02%
2021/02/19	2	29.95	31	29.75	30.00	-29	8,149	-0.36%
2021/02/17	0	0.00	2	29.80	29.80	-2	8,166	-0.02%
2021/02/04	0	0.00	2	29.10	29.20	-2	8,069	-0.02%
2021/02/03	10	29.10	3	29.20	29.10	7	8,116	0.09%
2021/02/02	2	28.70	0	0.00	29.15	2	8,300	0.02%
2021/01/28	2	29.00	0	0.00	29.05	2	8,163	0.02%
2021/01/26	0	0.00	15	29.17	29.20	-15	8,064	-0.19%
2021/01/25	0	0.00	1	28.90	29.20	-1	7,998	-0.01%
2021/01/22	400	29.11	3	29.05	29.15	397	7,970	4.98%	大買/鉅額交易
2021/01/20	11	29.40	25	29.13	29.05	-14	7,834	-0.18%
2021/01/19	3	30.00	0	0.00	30.00	3	7,606	0.04%
2021/01/18	11.2	30.02	10	30.05	30.05	1.2	7,515	0.02%
2021/01/15	2	30.35	0	0.00	30.30	2	7,417	0.03%
2021/01/14	30	30.60	2	30.70	30.60	28	7,333	0.38%
2021/01/13	4	30.45	0	0.00	30.50	4	7,286	0.05%
2021/01/12	3	30.42	7	30.70	30.65	-4	7,175	-0.06%
2021/01/08	10	30.48	1	30.50	30.70	9	6,961	0.13%
2021/01/07	2	30.78	0	0.00	30.75	2	6,847	0.03%
2021/01/06	2	30.40	14	30.50	30.55	-12	6,764	-0.18%
2021/01/05	25	30.76	0	0.00	30.75	25	6,625	0.38%
2021/01/04	41	31.17	0	0.00	31.10	41	6,574	0.62%
2020/12/31	0	0.00	21	31.53	31.70	-21	6,471	-0.32%
2020/12/30	1	31.30	0	0.00	31.40	1	6,357	0.02%
2020/12/29	10	31.34	3	31.33	31.30	7	6,295	0.11%
2020/12/28	33	31.38	5	31.45	31.30	28	6,252	0.45%
2020/12/25	13	30.81	0	0.00	30.90	13	6,079	0.21%
2020/12/24	185	30.64	0	0.00	30.75	185	6,060	3.05%	大買/鉅額交易
2020/12/22	18.1	31.10	0	0.00	30.50	18.1	5,905	0.31%
2020/12/17	1	30.75	0	0.00	30.70	1	5,766	0.02%
2020/12/16	2	30.85	0	0.00	30.70	2	5,759	0.03%
2020/12/15	7.1	30.68	0	0.00	30.40	7.1	5,726	0.12%
2020/12/14	0	0.00	4	30.85	30.80	-4	5,622	-0.07%
2020/12/11	1	30.75	0	0.00	30.75	1	5,561	0.02%
2020/12/10	2	30.80	0	0.00	30.80	2	5,481	0.04%
2020/12/09	1	30.80	0	0.00	30.85	1	5,395	0.02%
2020/12/07	2	31.30	0	0.00	31.25	2	5,214	0.04%
2020/12/04	9	31.40	2	31.45	31.60	7	5,173	0.14%
2020/12/02	1	31.05	0	0.00	31.05	1	4,954	0.02%
2020/12/01	1	31.10	0	0.00	31.10	1	4,894	0.02%
2020/11/30	7	31.14	1	31.20	31.45	6	4,828	0.12%
2020/11/27	1	31.20	0	0.00	31.25	1	4,585	0.02%
2020/11/26	2	31.15	0	0.00	31.20	2	4,538	0.04%
2020/11/25	7	31.26	0	0.00	31.30	7	4,576	0.15%
2020/11/23	11	31.38	0	0.00	31.40	11	4,451	0.25%
2020/11/20	0.1	31.50	0	0.00	31.40	0.1	4,370	0.00%
2020/11/19	9	31.51	0	0.00	31.45	9	4,340	0.21%
2020/11/13	0	0.00	1	31.20	31.30	-1	4,215	-0.02%
2020/11/11	0	0.00	1	31.75	31.70	-1	4,260	-0.02%
2020/11/10	1	32.70	4	31.69	31.60	-3	4,349	-0.07%
2020/10/30	5	30.10	0	0.00	30.25	5	4,412	0.11%
2020/10/29	1	30.15	0	0.00	30.25	1	4,404	0.02%
2020/10/28	1	30.70	1	30.50	30.50	0	4,456	0.00%
2020/10/14	0	0.00	3	31.25	31.20	-3	4,758	-0.06%
2020/10/08	5	31.20	0	0.00	31.25	5	4,958	0.10%
2020/09/30	0	0.00	1	31.65	31.65	-1	5,360	-0.02%
2020/09/29	0	0.00	3	31.30	31.40	-3	5,471	-0.05%
2020/09/28	3	31.05	2	31.35	31.35	1	5,586	0.02%
2020/09/25	2	30.60	7	30.81	30.75	-5	5,650	-0.09%
2020/09/24	0	0.00	1	30.50	30.35	-1	5,649	-0.02%
2020/09/21	1	32.10	0	0.00	31.90	1	5,691	0.02%
2020/09/18	2	31.80	1	31.80	32.00	1	5,704	0.02%
2020/09/16	0	0.00	1	32.15	32.15	-1	5,808	-0.02%
2020/09/15	0	0.00	1	32.20	32.15	-1	5,947	-0.02%
2020/09/14	1	32.05	0	0.00	32.05	1	6,119	0.02%
2020/09/11	3	31.95	0	0.00	31.95	3	6,242	0.05%
2020/09/07	3	32.50	0	0.00	32.40	3	6,545	0.05%
2020/08/28	1	32.70	0	0.00	32.60	1	6,963	0.01%
2020/08/27	6	32.56	0	0.00	32.60	6	7,065	0.08%
2020/08/26	1	32.95	0	0.00	32.85	1	7,156	0.01%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/18	0	0.00	1	33.45	33.45	-1	8,829	-0.01%
2020/08/14	5	33.95	7	33.76	33.95	-2	9,002	-0.02%
2020/08/13	0	0.00	2	32.70	32.70	-2	8,977	-0.02%
2020/08/11	7	32.26	0	0.00	32.20	7	9,109	0.08%
2020/08/07	3	32.65	0	0.00	32.45	3	9,038	0.03%
2020/08/06	4	33.23	0	0.00	33.00	4	8,906	0.04%
2020/08/05	1	33.70	0	0.00	33.30	1	8,831	0.01%
2020/08/03	0	0.00	1	33.25	32.95	-1	8,789	-0.01%
2020/07/30	2	33.35	0	0.00	33.35	2	8,663	0.02%
2020/07/29	2	33.70	0	0.00	33.55	2	8,611	0.02%
2020/07/27	1	34.10	0	0.00	34.05	1	8,606	0.01%
2020/07/23	2	34.68	2	34.65	34.80	0	8,675	0.00%
2020/07/14	6	34.76	0	0.00	34.70	6	8,641	0.07%
2020/07/13	33	35.10	0	0.00	35.20	33	8,580	0.38%
2020/07/10	14	35.54	2	35.60	35.40	12	8,536	0.14%
2020/07/09	8.2	36.07	0	0.00	36.05	8.2	8,495	0.10%
2020/07/08	0	0.00	8	36.51	36.55	-8	8,401	-0.10%
2020/07/07	2	36.85	0	0.00	37.15	2	8,331	0.02%
2020/07/06	1	37.05	0	0.00	37.15	1	8,400	0.01%
2020/07/03	5	37.02	7	36.97	37.05	-2	8,455	-0.02%
2020/07/02	0	0.00	4	36.55	36.75	-4	8,519	-0.05%
2020/07/01	2	36.80	0	0.00	36.50	2	8,500	0.02%
2020/06/24	2	36.80	0	0.00	36.85	2	8,512	0.02%
2020/06/23	7	36.53	0	0.00	36.55	7	8,468	0.08%
2020/06/22	3	36.22	10	36.15	36.15	-7	8,436	-0.08%
2020/06/18	12	36.81	0	0.00	36.80	12	8,374	0.14%
2020/06/17	12	37.06	0	0.00	37.20	12	8,354	0.14%
2020/06/12	5	37.37	0	0.00	37.50	5	8,674	0.06%
2020/06/11	11	38.04	1	38.30	38.00	10	8,813	0.11%
2020/06/09	10	38.45	0	0.00	38.50	10	9,065	0.11%
2020/06/08	0	0.00	1	38.80	38.75	-1	9,199	-0.01%
2020/06/04	2	38.38	0	0.00	38.40	2	9,142	0.02%
2020/06/03	1	38.35	0	0.00	38.40	1	9,192	0.01%
2020/06/01	3	38.33	2	38.20	38.30	1	9,129	0.01%
2020/05/29	13	37.75	0	0.00	37.70	13	9,010	0.14%
2020/05/28	0	0.00	3	39.23	38.45	-3	8,816	-0.03%
2020/05/27	17	38.82	20	39.55	39.30	-3	8,620	-0.03%
2020/05/26	0	0.00	4	37.95	38.25	-4	8,258	-0.05%
2020/05/25	5	37.06	7	37.25	37.30	-2	8,000	-0.02%
2020/05/22	5	35.70	10	35.55	35.45	-5	7,693	-0.06%
2020/05/21	12	36.08	0	0.00	36.10	12	7,691	0.16%
2020/05/19	0	0.00	6	34.55	34.55	-6	7,388	-0.08%
2020/05/13	0	0.00	3	33.50	33.90	-3	7,230	-0.04%
2020/05/12	0	0.00	3	33.45	33.40	-3	7,238	-0.04%
2020/05/04	0	0.00	1	33.55	33.45	-1	7,260	-0.01%
2020/04/28	0	0.00	10	32.86	33.05	-10	7,169	-0.14%
2020/04/27	0	0.00	20	32.25	32.25	-20	7,344	-0.27%
2020/04/24	0	32.00	5	31.50	31.50	-5	7,326	-0.07%
2020/04/23	0	0.00	2	31.65	31.75	-2	7,357	-0.03%
2020/04/22	0	0.00	10	31.52	31.60	-10	7,357	-0.14%
2020/04/20	0	0.00	2	32.30	32.35	-2	7,329	-0.03%
2020/04/17	190	32.34	1	32.70	32.25	189	7,385	2.56%	大買/鉅額交易
2020/04/15	1	32.35	7	32.51	32.45	-6	7,373	-0.08%
2020/04/14	0	0.00	5	31.84	31.85	-5	7,344	-0.07%
2020/04/09	2	31.65	20	31.56	31.65	-18	7,379	-0.24%
2020/04/08	0	0.00	1	30.10	30.00	-1	7,202	-0.01%
2020/04/07	2	28.85	0	0.00	28.85	2	7,087	0.03%
2020/04/06	0	0.00	5	28.65	28.40	-5	7,010	-0.07%
2020/04/01	5	28.42	0	0.00	28.35	5	7,012	0.07%
2020/03/31	0	0.00	6	29.20	28.75	-6	7,040	-0.09%
2020/03/30	6	28.73	0	0.00	28.70	6	7,059	0.08%
2020/03/24	0	0.00	7	29.06	28.90	-7	7,785	-0.09%
2020/03/23	0	0.00	10	27.98	27.80	-10	7,672	-0.13%
2020/03/20	2	27.90	1	27.70	27.55	1	7,571	0.01%
2020/03/19	1	25.95	2	26.88	27.05	-1	7,399	-0.01%
2020/03/18	3	27.70	1	27.45	27.80	2	7,203	0.03%
2020/03/17	3	28.47	0	0.00	28.40	3	7,053	0.04%
2020/03/16	0	0.00	5	29.85	29.60	-5	6,780	-0.07%
2020/03/13	5	29.85	0	0.00	29.70	5	6,662	0.08%
2020/03/12	2	31.25	0	0.00	31.10	2	6,318	0.03%
2020/03/11	2	32.55	0	0.00	32.40	2	6,086	0.03%
2020/03/10	6	32.73	0	0.00	32.65	6	5,987	0.10%
2020/03/09	3	33.03	12	33.05	33.00	-9	5,850	-0.15%
2020/03/06	1	33.75	2	33.88	33.70	-1	5,719	-0.02%
2020/03/05	0	0.00	3	34.35	34.35	-3	5,609	-0.05%
2020/03/04	0	0.00	19	34.24	34.25	-19	5,566	-0.34%
2020/03/02	5	33.70	0	0.00	33.70	5	5,379	0.09%
2020/02/26	14	34.63	0	0.00	34.55	14	5,273	0.27%
2020/02/24	10	34.98	0	0.00	35.10	10	5,187	0.19%
2020/02/21	8	35.51	0	0.00	35.50	8	5,102	0.16%
2020/02/20	0	0.00	1	35.55	35.55	-1	5,059	-0.02%
2020/02/19	1	35.60	0	0.00	36.05	1	5,028	0.02%
2020/02/18	0	0.00	8	35.45	35.65	-8	5,034	-0.16%
2020/02/14	1	35.90	1	35.90	35.90	0	5,101	0.00%
2020/02/11	0	0.00	8	35.90	35.90	-8	5,100	-0.16%
2020/02/10	7	35.84	0	0.00	35.80	7	5,115	0.14%
2020/02/07	4	36.24	0	0.00	36.15	4	5,051	0.08%
2020/02/04	0	0.00	6.8	36.12	36.20	-6.8	5,041	-0.14%
2020/02/03	1	35.50	0	0.00	35.55	1	5,036	0.02%
2020/01/31	2	36.70	4	36.40	36.15	-2	4,993	-0.04%
2020/01/30	30	36.31	5	36.15	36.05	25	4,953	0.50%
2020/01/20	5	39.05	21	39.03	38.95	-16	4,730	-0.34%
2020/01/17	25	38.96	8	38.93	39.00	17	4,737	0.36%
2020/01/16	1	38.80	6	38.81	38.80	-5	4,719	-0.11%
2020/01/15	0	0.00	9	38.74	38.55	-9	4,738	-0.19%
2020/01/14	0	0.00	2	38.85	38.80	-2	4,733	-0.04%
2020/01/13	2	38.88	10	38.85	38.80	-8	4,708	-0.17%
2020/01/10	1	38.60	1	38.50	38.25	0	4,654	0.00%
2020/01/07	3	38.23	0	0.00	37.90	3	4,575	0.07%
2020/01/06	0	0.00	2	38.40	37.90	-2	4,573	-0.04%
2020/01/03	6	38.75	36	38.95	38.85	-30	4,539	-0.66%
2019/12/30	36	38.50	0	0.00	38.60	36	4,768	0.75%
2019/12/27	10	38.37	1	38.50	38.60	9	4,795	0.19%
2019/12/26	10	38.40	10	38.65	38.45	0	4,798	0.00%
2019/12/25	7	38.90	4	38.75	38.80	3	4,861	0.06%
2019/12/24	9.2	39.67	3	40.35	39.20	6.2	4,788	0.13%
2019/12/23	5	38.57	10	38.98	39.70	-5	4,536	-0.11%
2019/12/20	0	0.00	63	37.59	38.15	-63	4,277	-1.47%
2019/12/19	15	36.25	0	0.00	36.30	15	4,074	0.37%
2019/12/12	2	35.90	37	36.29	36.30	-35	4,172	-0.84%
2019/12/10	3	35.65	0	0.00	35.65	3	4,270	0.07%
2019/12/05	1	35.85	0	0.00	35.85	1	4,924	0.02%
2019/12/03	5	35.76	0	0.00	35.75	5	5,091	0.10%
2019/12/02	1	36.05	1	36.10	36.10	0	5,136	0.00%
2019/11/28	20	36.05	3	36.28	36.20	17	5,161	0.33%
2019/11/27	0	0.00	1	36.20	36.15	-1	5,314	-0.02%
2019/11/26	0	0.00	1	36.05	36.05	-1	5,395	-0.02%
2019/11/22	0	0.00	20	36.44	36.45	-20	5,478	-0.37%
2019/11/21	0	0.00	1	36.40	36.40	-1	5,538	-0.02%
2019/11/20	0	0.00	2	36.20	36.20	-2	5,676	-0.04%
2019/11/19	1	35.85	0	0.00	36.00	1	5,839	0.02%
2019/11/18	0	0.00	1	36.05	36.05	-1	5,999	-0.02%
2019/11/15	0	0.00	5	35.80	35.70	-5	6,093	-0.08%
2019/11/13	5	35.50	0	0.00	35.20	5	6,446	0.08%
2019/11/11	0	0.00	10	36.25	36.30	-10	6,819	-0.15%
2019/11/06	0	0.00	5	36.30	36.30	-5	6,964	-0.07%
2019/11/05	33	36.20	3	36.35	36.35	30	6,996	0.43%
2019/10/31	0	0.00	3	36.00	36.05	-3	7,206	-0.04%
2019/10/30	159	35.63	6	35.78	35.95	153	7,225	2.12%	大買/鉅額交易
2019/10/29	0	0.00	40	35.65	35.85	-40	7,215	-0.55%
2019/10/25	1	35.85	0	0.00	35.85	1	7,287	0.01%
2019/10/23	27	35.41	0	0.00	35.25	27	7,447	0.36%
2019/10/22	0	0.00	33	35.65	35.70	-33	7,517	-0.44%
2019/10/21	17	35.15	3	35.45	35.35	14	7,622	0.18%
2019/10/18	6	35.10	2	34.98	35.00	4	7,716	0.05%
2019/10/17	0	0.00	1	35.50	35.45	-1	7,715	-0.01%
2019/10/16	30	35.10	8	35.44	35.65	22	7,727	0.28%
2019/10/14	11	34.88	6	35.05	35.05	5	7,774	0.06%
2019/10/09	1	34.35	0	0.00	34.70	1	7,766	0.01%
2019/10/08	4	34.70	0	0.00	34.60	4	7,801	0.05%
2019/10/07	166	35.11	0	0.00	35.05	166	7,855	2.11%	大買/鉅額交易
2019/10/04	6	35.96	10	36.25	35.55	-4	7,834	-0.05%
2019/10/03	60	34.05	10	34.13	34.15	50	7,590	0.66%
2019/10/02	91	34.43	0	0.00	34.40	91	7,546	1.21%
2019/10/01	210	34.76	2	34.70	35.00	208	7,485	2.78%	大買/鉅額交易
2019/09/27	2	35.30	0	0.00	35.30	2	7,363	0.03%
2019/09/26	1	35.55	0	0.00	35.35	1	7,460	0.01%
2019/09/25	10	35.55	8	35.45	35.45	2	7,696	0.03%
2019/09/20	90	36.55	0	0.00	36.60	90	7,799	1.15%
2019/09/12	0.1	36.90	1	36.90	36.60	-0.9	7,895	-0.01%
2019/09/11	2	36.18	28	36.14	36.30	-26	7,899	-0.33%
2019/09/10	15	36.93	22	36.86	36.90	-7	7,699	-0.09%
2019/09/06	1	38.35	0	0.00	38.35	1	7,669	0.01%
2019/09/03	1	37.90	0	0.00	37.80	1	7,987	0.01%
2019/09/02	0	0.00	1	38.10	37.95	-1	8,115	-0.01%
2019/08/30	2	38.10	3	38.10	37.90	-1	8,344	-0.01%
2019/08/29	1	37.60	0	0.00	37.85	1	8,426	0.01%
2019/08/28	5	37.40	4	37.50	37.45	1	8,481	0.01%
2019/08/26	0	0.00	0.6	37.00	36.75	-0.6	8,853	-0.01%
2019/08/23	1	37.15	10	36.50	37.25	-9	9,013	-0.10%
2019/08/22	0	0.00	3	37.05	37.00	-3	9,038	-0.03%
2019/08/21	2	37.80	0	0.00	37.65	2	9,293	0.02%
2019/08/20	1	37.90	0	0.00	38.30	1	9,196	0.01%
2019/08/19	4	38.10	0	0.00	38.30	4	9,228	0.04%
2019/08/16	8	38.73	6	38.88	38.40	2	9,282	0.02%
2019/08/15	11	39.30	3	38.90	38.00	8	9,293	0.09%
2019/08/14	8	40.12	9	40.34	40.10	-1	9,113	-0.01%
2019/08/13	3	40.00	20	40.80	40.10	-17	9,178	-0.19%
2019/08/12	3	41.05	0	0.00	41.00	3	9,170	0.03%
2019/08/07	2	40.80	0	0.00	41.10	2	9,683	0.02%
2019/08/01	0	0.00	2	41.40	41.50	-2	10,186	-0.02%
2019/07/31	6	41.60	0	0.00	41.60	6	10,173	0.06%
2019/07/30	4	41.73	0	0.00	41.75	4	10,202	0.04%
2019/07/29	1	41.90	4	41.55	41.65	-3	10,205	-0.03%
2019/07/26	7	41.45	0	0.00	41.45	7	10,132	0.07%
2019/07/25	10	41.86	0	0.00	41.85	10	10,062	0.10%
2019/07/24	5.1	42.26	2	42.60	42.15	3.1	9,995	0.03%
2019/07/23	4	43.30	10	43.35	43.45	-6	9,924	-0.06%
2019/07/22	11	43.24	0	0.00	43.15	11	9,817	0.11%
2019/07/19	20	43.87	0	0.00	43.80	20	9,764	0.20%
2019/07/18	1	43.50	0	0.00	43.70	1	9,798	0.01%
2019/07/16	10.1	43.60	0	0.00	43.50	10.1	10,004	0.10%
2019/07/12	0	0.00	6	43.77	43.70	-6	10,270	-0.06%
2019/07/11	6	43.98	0	0.00	44.00	6	10,293	0.06%
2019/07/09	0	0.00	1	44.05	44.10	-1	10,236	-0.01%
2019/07/08	1	44.25	0	0.00	44.25	1	10,295	0.01%
2019/07/05	14	44.11	0	0.00	44.20	14	10,380	0.13%
2019/07/04	9	44.22	0	0.00	44.20	9	10,453	0.09%
2019/07/03	25	44.45	0	0.00	44.15	25	10,472	0.24%
2019/07/02	7	43.72	3	43.95	43.65	4	10,439	0.04%
2019/07/01	37	44.74	3	45.13	44.75	34	10,168	0.33%
2019/06/28	4	45.78	5	45.90	45.70	-1	10,042	-0.01%
2019/06/27	0	0.00	2	46.10	46.20	-2	10,077	-0.02%
2019/06/26	4	45.96	0	0.00	45.95	4	10,104	0.04%
2019/06/24	0	0.00	3	46.10	46.25	-3	10,138	-0.03%
2019/06/21	2	46.20	0	0.00	46.00	2	10,142	0.02%
2019/06/20	3	45.73	6	45.83	45.80	-3	10,080	-0.03%
2019/06/19	1	46.00	10	46.37	46.35	-9	10,084	-0.09%
2019/06/18	0	0.00	0.1	46.00	46.00	-0.1	10,240	0.00%
2019/06/17	12	45.53	0	0.00	45.40	12	10,337	0.12%
2019/06/14	11	46.20	1	46.55	45.85	10	10,304	0.10%
2019/06/13	0	0.00	1	45.80	46.05	-1	10,226	-0.01%
2019/06/12	8	45.46	30	45.80	45.25	-22	10,239	-0.21%
2019/06/11	1	46.36	4	46.69	46.60	-3	10,093	-0.03%
2019/06/10	0	0.00	2	46.73	46.95	-2	9,991	-0.02%
2019/06/06	3	46.35	5	46.57	46.65	-2	9,936	-0.02%
2019/06/05	0	0.00	12	45.75	46.15	-12	9,787	-0.12%
2019/06/04	1	45.00	2	44.95	44.85	-1	9,755	-0.01%
2019/06/03	6	45.00	8	45.24	45.35	-2	9,809	-0.02%
2019/05/30	0	0.00	2	42.55	43.10	-2	9,951	-0.02%
2019/05/29	2	41.73	0	0.00	42.00	2	9,912	0.02%
2019/05/28	7.1	41.67	0	0.00	41.00	7.1	10,025	0.07%
2019/05/27	0	0.00	4	43.05	43.05	-4	9,964	-0.04%
2019/05/24	0	0.00	2	42.95	42.95	-2	9,945	-0.02%
2019/05/23	0	0.00	9	42.69	42.70	-9	9,844	-0.09%
2019/05/22	1	42.50	0	0.00	42.70	1	9,671	0.01%
2019/05/21	0	0.00	3	41.70	41.70	-3	9,494	-0.03%
2019/05/20	58	41.51	59	40.97	40.55	-1	9,346	-0.01%
2019/05/16	3	40.98	0	0.00	40.45	3	9,115	0.03%
2019/05/15	4	41.11	2	41.25	41.25	2	9,035	0.02%
2019/05/14	2	39.00	3	39.18	39.20	-1	8,733	-0.01%
2019/05/13	1	39.05	4	38.98	38.95	-3	8,592	-0.03%
2019/05/10	5	36.50	0	0.00	36.60	5	8,370	0.06%
2019/05/09	10	36.70	1	36.55	36.55	9	8,403	0.11%
2019/05/08	1	37.35	0	0.00	37.35	1	8,323	0.01%
2019/05/03	2	37.40	0	0.00	37.50	2	8,291	0.02%
2019/04/30	2	37.35	2	37.35	37.60	0	8,309	0.00%
2019/04/29	1	37.50	0	0.00	37.55	1	8,304	0.01%
2019/04/24	2	37.15	0	0.00	37.50	2	8,339	0.02%
2019/04/23	13	37.20	0	0.00	37.25	13	8,386	0.16%
2019/04/22	7	37.53	3	37.58	37.55	4	8,312	0.05%
2019/04/19	0	0.00	6	36.94	37.00	-6	8,162	-0.07%
2019/04/18	0	0.00	9.8	35.99	36.00	-9.8	7,989	-0.12%
2019/04/11	0	0.00	20	35.20	35.10	-20	7,864	-0.25%
2019/04/10	0	0.00	2	35.50	35.60	-2	7,800	-0.03%
2019/04/02	1	35.35	2	35.55	35.85	-1	7,927	-0.01%
2019/03/29	3	35.87	1	35.90	36.00	2	7,748	0.03%
2019/03/26	0	0.00	1	35.10	35.20	-1	7,808	-0.01%
2019/03/25	3	34.90	0	0.00	34.90	3	7,861	0.04%
2019/03/22	2	34.90	0	0.00	35.05	2	7,862	0.03%
2019/03/21	7	35.19	0	0.00	35.05	7	7,814	0.09%
2019/03/20	5	35.85	2	35.70	35.85	3	7,682	0.04%
2019/03/18	3	34.63	3	34.78	34.95	0	7,669	0.00%
2019/03/15	0	0.00	1	35.00	34.90	-1	7,686	-0.01%
2019/03/14	1	34.65	0	0.00	34.55	1	7,577	0.01%
2019/03/13	30	34.58	0	0.00	34.45	30	7,578	0.40%
2019/03/12	4	34.54	0	0.00	34.65	4	7,684	0.05%
2019/03/08	6	34.11	5	34.35	34.35	1	7,967	0.01%
2019/03/07	6	34.68	0	0.00	34.75	6	8,439	0.07%
2019/03/06	25	34.94	0	0.00	35.00	25	8,428	0.30%
2019/03/05	2	34.50	2	34.25	34.45	0	8,237	0.00%
2019/03/04	0	0.00	4	33.30	33.25	-4	8,038	-0.05%
2019/02/27	2	32.80	23	32.91	33.00	-21	8,031	-0.26%
2019/02/18	2	31.05	0	0.00	31.05	2	8,213	0.02%
2019/02/15	0	0.00	1	30.95	31.10	-1	8,357	-0.01%
2019/02/12	1	30.60	0	0.00	30.60	1	8,326	0.01%
2019/02/11	2	30.90	1	31.00	30.90	1	8,344	0.01%
2019/01/30	0	0.00	1	31.15	31.15	-1	8,698	-0.01%
2019/01/25	1	30.85	0	0.00	30.85	1	8,675	0.01%
2019/01/24	0	0.00	1	30.85	30.90	-1	8,783	-0.01%
2019/01/21	0	0.00	10	31.00	30.95	-10	9,736	-0.10%
2019/01/15	0	0.00	4	31.15	31.05	-4	10,457	-0.04%
2019/01/14	1	30.60	0	0.00	30.65	1	10,422	0.01%
2019/01/04	2	30.38	0	0.00	30.40	2	11,084	0.02%
2019/01/02	1	30.40	0	0.00	30.20	1	11,309	0.01%
2018/12/28	0	0.00	5	30.20	30.55	-5	11,396	-0.04%
2018/12/27	22	29.92	20	30.10	30.15	2	11,526	0.02%
2018/12/26	9	29.61	1	29.70	29.60	8	11,643	0.07%
2018/12/25	1	30.20	0	0.00	29.90	1	11,699	0.01%
2018/12/24	1	30.60	0	0.00	30.55	1	11,796	0.01%
2018/12/20	4	30.50	0	0.00	30.60	4	12,439	0.03%
2018/12/19	3	30.65	0	0.00	30.75	3	12,609	0.02%
2018/12/18	0	0.00	50	31.00	30.70	-50	12,853	-0.39%
2018/12/12	13	30.47	10	30.35	30.35	3	12,868	0.02%
2018/12/11	4	30.21	0	0.00	30.15	4	12,726	0.03%
2018/12/06	1	30.80	0	0.00	30.55	1	12,552	0.01%
2018/12/05	2	30.80	0	0.00	31.00	2	12,475	0.02%
2018/12/03	50	31.30	5	31.35	31.45	45	12,293	0.37%
2018/11/30	0	0.00	28	32.07	30.90	-28	12,015	-0.23%
2018/11/29	25	31.10	2	31.45	30.85	23	11,377	0.20%
2018/11/28	8	30.90	0	0.00	31.10	8	11,210	0.07%
2018/11/27	3	30.90	0	0.00	30.85	3	11,055	0.03%
2018/11/26	3	31.28	1	31.15	31.20	2	10,979	0.02%
2018/11/22	3	31.80	2	31.70	31.70	1	10,775	0.01%
2018/11/21	2	32.93	2	32.55	32.60	0	10,602	0.00%
2018/11/20	2	32.95	1	32.85	33.10	1	10,498	0.01%
2018/11/19	1	33.20	0	0.00	32.85	1	10,461	0.01%
2018/11/09	0	0.00	1	31.10	31.10	-1	10,032	-0.01%
2018/11/07	0	0.00	9	31.50	31.15	-9	9,901	-0.09%
2018/11/01	1	30.00	6	30.19	30.00	-5	9,521	-0.05%
2018/10/31	3	30.63	6	30.63	30.70	-3	9,368	-0.03%
2018/10/30	13	30.52	3	30.62	30.35	10	9,227	0.11%
2018/10/29	136	30.36	2	29.55	30.90	134	8,839	1.52%	大買/鉅額交易
2018/10/26	2	29.50	38	29.39	29.50	-36	8,379	-0.43%
2018/10/25	1	28.80	1	29.30	28.85	0	8,182	0.00%
2018/10/24	1	29.25	0	0.00	29.25	1	8,066	0.01%
2018/10/23	30	29.83	3	30.03	29.05	27	8,025	0.34%
2018/10/22	2	29.40	1	29.15	29.15	1	7,724	0.01%
2018/10/19	40	29.10	2	29.35	29.05	38	7,663	0.50%
2018/10/18	49	29.31	29	29.09	29.60	20	7,530	0.27%
2018/10/17	0	0.00	1	28.00	27.70	-1	7,206	-0.01%
2018/10/15	15	27.49	0	0.00	27.40	15	7,120	0.21%
2018/10/11	0	0.00	1	27.05	27.05	-1	6,948	-0.01%
2018/10/05	2	28.35	0	0.00	28.35	2	6,666	0.03%
2018/10/04	1	28.95	0	0.00	28.95	1	6,444	0.02%
2018/10/03	0	0.00	3	29.80	29.80	-3	6,320	-0.05%
2018/10/02	1	30.30	4	29.50	29.50	-3	6,271	-0.05%
2018/10/01	1	30.20	1	30.35	30.25	0	6,159	0.00%
2018/09/28	1	29.80	0	0.00	29.90	1	6,166	0.02%
2018/09/27	0	0.00	4	28.85	29.00	-4	6,027	-0.07%
2018/09/25	3	27.83	6	27.86	28.05	-3	5,714	-0.05%
2018/09/21	0	0.00	4	27.05	26.95	-4	5,414	-0.07%
2018/09/20	0	0.00	9	26.42	26.50	-9	5,337	-0.17%
2018/09/18	0	0.00	4	26.20	26.10	-4	5,183	-0.08%
2018/09/13	0	0.00	3	25.85	25.85	-3	5,079	-0.06%
2018/09/11	2	25.50	0	0.00	25.50	2	4,969	0.04%
2018/09/07	1	25.65	0	0.00	25.55	1	4,997	0.02%
2018/09/06	3	25.63	0	0.00	25.75	3	4,944	0.06%
2018/09/04	0	0.00	1	25.70	25.90	-1	4,826	-0.02%
2018/08/29	0	0.00	1	26.00	25.85	-1	4,663	-0.02%
2018/08/27	1	26.10	0	0.00	26.15	1	4,598	0.02%
2018/08/22	3	25.85	4	25.89	26.00	-1	4,732	-0.02%
2018/08/15	0	0.00	35	25.25	25.20	-35	4,524	-0.77%
2018/08/14	0	0.00	1	25.25	25.25	-1	4,492	-0.02%
2018/08/13	0	0.00	31	25.10	25.10	-31	4,479	-0.69%
2018/08/10	0	0.00	2	25.13	25.25	-2	4,372	-0.05%
2018/08/06	0	0.00	3	24.85	24.60	-3	4,374	-0.07%
2018/08/03	0	0.00	6	24.55	24.70	-6	4,394	-0.14%
2018/07/31	0	0.00	10	24.75	24.85	-10	4,281	-0.23%
2018/07/30	0	0.00	2	25.08	25.10	-2	4,176	-0.05%
2018/07/20	0	0.00	6	25.10	25.15	-6	4,010	-0.15%
2018/07/17	0	0.00	1	25.10	25.15	-1	3,878	-0.03%
2018/07/16	0	0.00	33	24.68	24.80	-33	3,760	-0.88%
2018/07/06	0	0.00	2	24.30	24.30	-2	3,494	-0.06%
2018/07/05	0	0.00	2	24.30	24.30	-2	3,275	-0.06%
2018/06/08	0	0.00	1	23.60	23.70	-1	2,750	-0.04%
2018/05/31	2	23.15	0	0.00	23.15	2	2,696	0.07%
2018/05/23	0	0.00	2	23.83	23.75	-2	2,277	-0.09%
2018/05/22	0	0.00	1	23.70	23.70	-1	2,266	-0.04%
2018/05/11	0	0.00	30	22.80	22.85	-30	2,335	-1.28%
2018/05/04	1	22.45	0	0.00	22.45	1	2,326	0.04%
2018/05/03	0	0.00	20	22.65	22.50	-20	2,346	-0.85%
2018/04/23	0	0.00	9	22.90	22.70	-9	2,366	-0.38%
2018/03/23	5	22.50	0	0.00	22.45	5	2,363	0.21%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/02	0	0.00	4	22.40	22.55	-4	2,467	-0.16%
2018/02/23	2	22.68	0	0.00	22.75	2	2,439	0.08%
2018/02/21	10	22.30	0	0.00	22.65	10	2,568	0.39%
2018/02/12	10	21.90	0	0.00	21.85	10	2,607	0.38%
2018/02/09	5	21.60	5	21.90	21.85	0	2,588	0.00%
2018/02/08	4	22.34	0	0.00	22.30	4	2,595	0.15%
2018/01/30	13	23.74	0	0.00	23.65	13	2,499	0.52%
2018/01/25	1	23.85	0	0.00	23.85	1	2,472	0.04%
2018/01/16	5	23.75	0	0.00	23.80	5	2,557	0.20%
2018/01/02	3	23.70	0	0.00	23.65	3	2,722	0.11%