台灣高鐵 (2633)-富邦-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
30.35
漲跌
▼0.05
漲幅
-0.16%
成交量
7,420張
產業
上市航運類股
905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－富邦-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

富邦-敦南券商分點個股進出
富邦-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
2024/05/15	41	30.34	31	30.35	30.35	10	3,835	0.26%
2024/05/14	23	30.38	6	30.35	30.40	17	3,823	0.44%
2024/05/13	0	0.00	9	30.47	30.50	-9	3,764	-0.24%
2024/05/10	0	0.00	1	30.35	30.35	-1	3,707	-0.03%
2024/05/09	1	30.20	0	0.00	30.25	1	3,692	0.03%
2024/05/08	11.4	30.34	0	0.00	30.35	11.4	3,694	0.31%
2024/05/07	3	30.42	0.2	30.30	30.35	2.8	3,657	0.08%
2024/05/06	1	30.15	3	30.38	30.50	-2	3,629	-0.06%
2024/05/03	5	30.07	31	30.09	30.05	-26	3,529	-0.74%
2024/04/30	2	29.95	1	29.90	29.90	1	3,506	0.03%
2024/04/29	2	29.95	5	30.00	30.05	-3	3,473	-0.09%
2024/04/24	0	0.00	6	29.90	29.85	-6	3,461	-0.17%
2024/04/22	0	0.00	3	30.00	29.95	-3	3,554	-0.08%
2024/04/19	4	29.30	2	29.38	29.30	2	3,489	0.06%
2024/04/18	5	29.70	0	0.00	29.60	5	3,378	0.15%
2024/04/17	1	29.60	0	0.00	29.60	1	3,350	0.03%
2024/04/16	9	29.68	0.3	29.60	29.55	8.7	3,313	0.26%
2024/04/15	7.5	30.07	1	30.00	30.00	6.5	3,219	0.20%
2024/04/12	8	30.03	0	0.00	30.15	8	3,206	0.25%
2024/04/10	2	30.15	1	30.10	30.15	1	3,216	0.03%
2024/04/09	0	0.00	14	30.10	30.10	-14	3,224	-0.43%
2024/04/08	0	0.00	3	30.00	30.10	-3	3,219	-0.09%
2024/04/03	0.2	30.00	0	0.00	29.95	0.2	3,240	0.01%
2024/04/02	3	30.10	0	0.00	30.15	3	3,267	0.09%
2024/04/01	0	30.20	0	0.00	30.20	0	3,275	0.00%
2024/03/29	0	30.20	6	30.16	30.10	-6	3,279	-0.18%
2024/03/28	0	0.00	10	30.15	30.15	-10	3,256	-0.31%
2024/03/27	0	0.00	7	30.04	30.00	-7	3,220	-0.22%
2024/03/26	1	30.00	2	30.15	30.00	-1	3,201	-0.03%
2024/03/25	0	30.20	1.6	30.23	30.10	-1.5	3,182	-0.05%
2024/03/20	0	29.85	0	0.00	29.75	0	3,177	0.00%
2024/03/19	1	29.90	0	0.00	29.80	1	3,187	0.03%
2024/03/18	1	30.06	1.3	30.13	30.25	-0.3	3,123	-0.01%
2024/03/15	6	29.73	0	0.00	30.35	6	3,112	0.19%
2024/03/14	0	30.00	0	0.00	30.10	0	2,930	0.00%
2024/03/13	2	30.07	5	30.10	30.15	-3	2,907	-0.10%
2024/03/12	0	30.00	0	0.00	30.05	0	2,842	0.00%
2024/03/11	0	0.00	3	29.95	29.90	-3	2,816	-0.11%
2024/03/08	0	29.85	1	29.80	29.90	-1	2,815	-0.04%
2024/03/07	5	29.80	0	0.00	29.70	5	2,803	0.18%
2024/03/05	8	29.73	4	29.70	29.70	4	2,826	0.14%
2024/03/04	9	29.77	15	29.78	29.80	-6	2,859	-0.21%
2024/03/01	17	29.91	4	30.05	29.90	13	2,870	0.45%
2024/02/29	2	29.85	5	29.87	30.20	-3	2,824	-0.11%
2024/02/26	2.1	29.45	4	29.50	29.50	-2	2,685	-0.07%
2024/02/23	4.1	29.45	0	0.00	29.40	4.1	2,687	0.15%
2024/02/21	0.1	29.65	0	0.00	29.45	0.1	2,677	0.00%
2024/02/20	2	29.35	0	0.00	29.35	2	2,686	0.07%
2024/02/19	0	0.00	1	29.65	29.50	-1	2,694	-0.04%
2024/02/15	6	29.38	0	0.00	29.35	6	2,717	0.22%
2024/02/05	0	0.00	2	29.70	29.75	-2	2,630	-0.08%
2024/02/02	0	0.00	2	29.75	29.85	-2	2,619	-0.08%
2024/02/01	0	0.00	6	29.80	29.75	-6	2,651	-0.23%
2024/01/31	0	29.70	0	0.00	29.55	0	2,660	0.00%
2024/01/26	0	0.00	3	29.85	29.85	-3	2,691	-0.11%
2024/01/24	1	29.70	40	29.75	29.75	-39	2,697	-1.45%
2024/01/23	0	0.00	1	29.80	29.80	-1	2,721	-0.04%
2024/01/22	12.4	29.51	0	0.00	29.70	12.4	2,807	0.44%
2024/01/18	7	29.39	12	29.38	29.35	-5	2,973	-0.17%
2024/01/17	13	29.42	0	0.00	29.30	13	2,977	0.44%
2024/01/16	11.5	29.86	0	0.00	29.85	11.5	2,909	0.39%
2024/01/10	0	0.00	3	30.00	30.10	-3	3,018	-0.10%
2024/01/05	5	30.00	0	0.00	30.15	5	3,060	0.16%
2024/01/04	0	0.00	7	30.41	30.35	-7	3,048	-0.23%
2024/01/03	5	30.40	0	0.00	30.40	5	3,105	0.16%
2023/12/28	0	30.50	0	30.60	30.65	0	3,101	0.00%
2023/12/25	0	0.00	1	30.35	30.35	-1	3,063	-0.03%
2023/12/13	4	30.48	0	0.00	30.40	4	3,054	0.13%
2023/12/12	2	30.60	2.1	30.60	30.60	0	3,255	0.00%
2023/12/11	2	30.40	0	30.35	30.45	2	3,327	0.06%
2023/12/08	0	0.00	1	30.25	30.20	-1	3,341	-0.03%
2023/12/07	2	30.10	1	30.15	30.15	1	3,341	0.03%
2023/12/06	2	30.10	0	0.00	30.10	2	3,347	0.06%
2023/12/05	0.4	30.10	0	0.00	30.15	0.4	3,348	0.01%
2023/12/04	1.5	30.05	6	30.00	30.00	-4.6	3,339	-0.14%
2023/12/01	0.6	30.02	0	0.00	29.95	0.6	3,340	0.02%
2023/11/30	3	29.92	3	30.00	30.10	0	3,435	0.00%
2023/11/29	2.1	29.90	0	0.00	29.85	2.1	3,341	0.06%
2023/11/28	0	0.00	2	30.15	30.15	-2	3,297	-0.06%
2023/11/27	2.1	29.93	0	0.00	29.85	2.1	3,346	0.06%
2023/11/24	1	29.90	1	29.90	29.90	0	3,334	0.00%
2023/11/22	2	30.30	2	30.20	30.35	0	3,319	0.00%
2023/11/21	0	30.40	0	0.00	30.40	0	3,343	0.00%
2023/11/20	0	0.00	1	30.30	30.30	-1	3,301	-0.03%
2023/11/17	0	30.27	0	0.00	30.30	0	3,289	0.00%
2023/11/15	1	29.95	0	0.00	30.15	1	3,240	0.03%
2023/11/14	2	30.05	0	0.00	29.95	2	3,222	0.06%
2023/11/10	1	29.85	7	29.89	29.90	-6	3,229	-0.19%
2023/11/09	1	29.85	0	0.00	29.85	1	3,244	0.03%
2023/11/08	0	30.20	1	30.30	30.25	-1	3,278	-0.03%
2023/11/07	0	30.20	2	30.20	30.25	-2	3,267	-0.06%
2023/11/06	2	30.20	0	0.00	30.15	2	3,295	0.06%
2023/11/02	0	0.00	2	29.70	29.70	-2	3,274	-0.06%
2023/11/01	0	0.00	1	29.45	29.50	-1	3,288	-0.03%
2023/10/31	0	0.00	70	29.45	29.40	-70	3,350	-2.09%
2023/10/26	1	29.40	0	0.00	29.15	1	3,287	0.03%
2023/10/24	3	29.45	0	0.00	29.40	3	3,171	0.09%
2023/10/23	1	29.60	0	0.00	29.50	1	3,143	0.03%
2023/10/20	7	29.71	0	0.00	29.60	7	3,131	0.22%
2023/10/19	0	0.00	1	30.10	30.05	-1	3,081	-0.03%
2023/10/18	0	0.00	3	30.10	30.20	-3	3,075	-0.10%
2023/10/16	0	0.00	1	30.30	30.30	-1	3,084	-0.03%
2023/10/06	0	0.00	3	29.95	30.00	-3	3,160	-0.09%
2023/10/05	71	29.95	0	0.00	29.85	71	3,196	2.22%
2023/10/04	6.1	29.86	0	0.00	29.85	6.1	3,229	0.19%
2023/10/02	1	30.15	9	30.21	30.30	-8	3,350	-0.24%
2023/09/26	0	0.00	5	29.95	30.10	-5	3,486	-0.14%
2023/09/25	0	30.20	0	0.00	30.10	0	3,509	0.00%
2023/09/22	0	0.00	4	30.10	30.10	-4	3,581	-0.11%
2023/09/21	42	29.90	0	0.00	29.85	42	3,596	1.17%
2023/09/20	0	0.00	2	30.20	30.15	-2	3,577	-0.06%
2023/09/19	0.2	30.55	0	0.00	30.20	0.2	3,584	0.00%
2023/09/18	1	30.60	2	31.05	30.55	-1	3,576	-0.03%
2023/09/15	1	30.85	1	31.15	30.80	0	3,581	0.00%
2023/09/14	2	30.45	2	30.45	30.55	0	3,402	0.00%
2023/09/13	6	29.97	1	30.25	30.25	5	3,336	0.15%
2023/09/12	1	29.80	0	0.00	29.90	1	3,339	0.03%
2023/09/08	4	29.48	0	0.00	29.45	4	3,406	0.12%
2023/09/07	1	29.55	1	29.60	29.60	0	3,424	0.00%
2023/09/06	5	29.72	0	0.00	29.55	5	3,467	0.14%
2023/09/05	2	29.55	0	0.00	29.75	2	3,470	0.06%
2023/09/04	3	29.73	0	0.00	29.80	3	3,419	0.09%
2023/08/31	2	29.93	0	0.00	29.75	2	3,461	0.06%
2023/08/30	0	0.00	2	29.95	29.90	-2	3,408	-0.06%
2023/08/29	1	29.60	0	0.00	29.80	1	3,453	0.03%
2023/08/25	0	0.00	4	29.65	29.85	-4	3,678	-0.11%
2023/08/24	0	0.00	5	29.65	29.60	-5	3,689	-0.14%
2023/08/22	1	29.45	0	0.00	29.40	1	3,836	0.03%
2023/08/21	5	29.60	1	29.50	29.40	4	3,887	0.10%
2023/08/15	2	29.30	0	0.00	29.20	2	4,134	0.05%
2023/08/14	1	29.25	0.2	29.45	29.25	0.8	4,345	0.02%
2023/08/11	1	29.70	0	0.00	29.80	1	4,642	0.02%
2023/08/10	3	29.67	0	0.00	29.70	3	4,863	0.06%
2023/08/09	1.2	29.98	0	0.00	29.90	1.2	5,045	0.02%
2023/08/08	1	30.00	0	0.00	29.95	1	5,046	0.02%
2023/08/04	3	29.88	0	0.00	29.80	3	5,035	0.06%
2023/08/02	5	30.01	0	0.00	29.95	5	4,979	0.10%
2023/07/31	1	30.15	0	0.00	30.15	1	4,910	0.02%
2023/07/28	0	0.00	3	30.30	30.15	-3	4,931	-0.06%
2023/07/26	0	0.00	1	30.25	30.15	-1	4,939	-0.02%
2023/07/24	0	0.00	1	30.20	30.05	-1	4,952	-0.02%
2023/07/21	1	30.25	0	0.00	30.20	1	4,954	0.02%
2023/07/20	1	30.50	0	0.00	30.50	1	4,982	0.02%
2023/07/18	3	30.05	0	0.00	30.25	3	4,982	0.06%
2023/07/17	1	30.15	3	30.15	30.15	-2	4,948	-0.04%
2023/07/14	1	30.30	0	0.00	30.25	1	4,967	0.02%
2023/07/13	7	30.68	1	30.40	30.25	6	4,957	0.12%
2023/07/12	6	30.75	0	0.00	30.80	6	4,956	0.12%
2023/07/07	1	31.20	1	31.05	31.05	0	5,016	0.00%
2023/07/06	5	31.76	0	0.00	31.55	5	4,966	0.10%
2023/07/05	0	0.00	1	32.25	32.15	-1	4,855	-0.02%
2023/07/04	0	0.00	1	32.40	32.25	-1	4,854	-0.02%
2023/07/03	1	32.25	0	32.25	32.40	1	4,858	0.02%
2023/06/30	2	32.00	1	32.15	32.15	1	4,865	0.02%
2023/06/29	0	0.00	1	32.20	32.10	-1	4,832	-0.02%
2023/06/28	1	32.15	0	0.00	32.15	1	4,837	0.02%
2023/06/27	1	32.25	0	0.00	32.25	1	4,796	0.02%
2023/06/26	1	32.45	0	0.00	32.35	1	4,801	0.02%
2023/06/21	0	0.00	5	32.60	32.60	-5	4,828	-0.10%
2023/06/20	1.2	32.38	0	0.00	32.40	1.2	4,859	0.02%
2023/06/16	0	32.50	0	0.00	32.45	0	4,855	0.00%
2023/06/15	0	32.45	0	0.00	32.50	0	4,829	0.00%
2023/06/14	3	32.40	2	32.45	32.35	1	4,924	0.02%
2023/06/13	0	32.50	0	0.00	32.60	0	4,904	0.00%
2023/06/12	0.1	32.59	0	0.00	32.50	0.1	4,936	0.00%
2023/06/09	1	32.70	1	32.80	32.90	0	4,939	0.00%
2023/06/08	1.1	32.58	0	0.00	32.70	1.1	4,955	0.02%
2023/06/07	0	33.00	0	0.00	33.00	0	5,038	0.00%
2023/06/06	0	0.00	8	32.99	33.00	-8	5,064	-0.16%
2023/06/05	0	32.90	0	0.00	32.80	0	5,112	0.00%
2023/06/02	1	32.90	4	32.90	33.00	-3	5,175	-0.06%
2023/05/31	1	32.55	16	32.55	32.55	-15	5,290	-0.28%
2023/05/30	8	32.45	0	0.00	32.75	8	5,108	0.16%
2023/05/29	6	32.39	3	32.35	32.40	3	5,129	0.06%
2023/05/26	8	32.64	9	32.74	32.60	-1	5,127	-0.02%
2023/05/25	7	32.95	5	32.95	32.90	2	5,117	0.04%
2023/05/24	1	33.10	0	0.00	33.20	1	5,080	0.02%
2023/05/23	9	33.07	8.4	32.90	33.30	0.6	5,021	0.01%
2023/05/22	1	32.85	2.2	32.95	32.95	-1.2	4,966	-0.02%
2023/05/19	3	32.65	3	32.87	32.60	0	4,902	0.00%
2023/05/18	3	32.77	4	32.94	32.70	-1	4,814	-0.02%
2023/05/17	1	32.41	5.1	33.17	33.30	-4.1	4,601	-0.09%
2023/05/16	10	32.46	5.1	32.30	32.25	4.9	4,258	0.12%
2023/05/15	7	31.77	10.4	31.72	31.80	-3.4	4,032	-0.08%
2023/05/10	2	30.95	0	0.00	30.95	2	3,817	0.05%
2023/05/02	0	0.00	2	31.15	31.20	-2	3,976	-0.05%
2023/04/25	0	0.00	1	30.70	30.75	-1	4,088	-0.02%
2023/04/24	0	0.00	7	30.95	30.95	-7	4,096	-0.17%
2023/04/19	1	30.80	0	0.00	30.75	1	4,138	0.02%
2023/04/18	1	31.10	2	31.20	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	3	31.08	31.15	-3	4,101	-0.07%
2023/04/14	0	0.00	1	30.90	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	1.1	30.90	30.90	-1.1	4,011	-0.03%
2023/04/11	0	0.00	3	30.30	30.40	-3	3,856	-0.08%
2023/04/10	0	0.00	1	30.20	30.15	-1	3,798	-0.03%
2023/04/07	1	30.15	0	0.00	30.15	1	3,806	0.03%
2023/04/06	0	0.00	1	30.35	30.20	-1	3,799	-0.03%
2023/03/31	0	0.00	1	30.20	30.25	-1	3,790	-0.03%
2023/03/30	0	0.00	1	30.10	30.15	-1	3,775	-0.03%
2023/03/28	1	29.80	0	0.00	29.90	1	3,785	0.03%
2023/03/23	0	0.00	1.6	29.79	30.00	-1.6	4,014	-0.04%
2023/03/17	0	0.00	1	29.25	29.40	-1	4,116	-0.02%
2023/03/16	0	0.00	1	29.20	29.20	-1	4,021	-0.02%
2023/03/15	0	0.00	1	29.45	29.50	-1	4,017	-0.02%
2023/03/10	0	0.00	34	29.93	29.90	-34	3,968	-0.86%
2023/03/09	8	30.45	9.1	30.40	30.35	-1.1	3,903	-0.03%
2023/03/08	2	30.40	1.3	30.50	30.50	0.7	3,970	0.02%
2023/03/07	7	30.28	12.1	30.42	30.35	-5.1	3,919	-0.13%
2023/03/06	2	29.85	6.2	30.00	30.05	-4.2	3,871	-0.11%
2023/03/01	1	29.40	0	0.00	29.30	1	3,740	0.03%
2023/02/24	0	0.00	2	29.40	29.40	-2	3,679	-0.05%
2023/02/21	1	29.30	1	29.15	29.25	0	3,602	0.00%
2023/02/20	0	0.00	9	29.27	29.30	-9	3,659	-0.25%
2023/02/17	0	0.00	2	29.00	29.05	-2	3,672	-0.05%
2023/02/14	0	0.00	108	29.08	29.00	-108	3,792	-2.85%	大賣/鉅額交易
2023/02/07	4	29.00	4	28.90	28.90	0	3,793	0.00%
2023/02/06	3	29.28	0	0.00	29.10	3	3,752	0.08%
2023/01/31	1	29.00	0	0.00	29.20	1	3,621	0.03%
2023/01/30	1	29.00	1	29.35	29.20	0	3,560	0.00%
2023/01/17	0	0.00	3	29.03	29.10	-3	3,464	-0.09%
2023/01/16	2	28.80	0	0.00	28.95	2	3,432	0.06%
2023/01/12	1	28.60	0	0.00	28.65	1	3,432	0.03%
2023/01/11	0	0.00	1	29.05	28.90	-1	3,418	-0.03%
2023/01/09	0	0.00	18	29.21	29.20	-18	3,422	-0.53%
2023/01/05	1	28.80	0	0.00	28.85	1	3,416	0.03%
2023/01/04	1	28.90	0	0.00	28.85	1	3,409	0.03%
2022/12/26	0	0.00	13	28.85	29.00	-13	3,491	-0.37%
2022/12/22	2	28.70	2	28.90	28.90	0	3,591	0.00%
2022/12/16	0.1	29.00	1	29.10	29.45	-1	3,553	-0.03%
2022/12/14	0	0.00	6	28.78	28.95	-6	3,395	-0.18%
2022/12/13	1	28.40	0	0.00	28.45	1	3,325	0.03%
2022/12/12	0	0.00	1	28.55	28.60	-1	3,296	-0.03%
2022/12/09	0	0.00	1	28.30	28.50	-1	3,384	-0.03%
2022/12/08	15.1	28.15	2	28.28	28.30	13.1	3,376	0.39%
2022/12/07	30.1	28.28	0	0.00	28.30	30.1	3,382	0.89%
2022/12/06	30	28.43	2	28.65	28.30	28	3,387	0.83%
2022/12/02	32	28.69	0	0.00	28.60	32	3,343	0.96%
2022/12/01	0.2	28.60	0	0.00	28.65	0.2	3,334	0.01%
2022/11/28	0	0.00	3	28.20	28.05	-3	3,149	-0.10%
2022/11/25	0	0.00	1	28.40	28.55	-1	3,126	-0.03%
2022/11/24	0	0.00	1	28.20	28.35	-1	3,110	-0.03%
2022/11/22	0.1	28.00	0	0.00	27.95	0.1	3,121	0.00%
2022/11/15	0	0.00	5	28.51	28.60	-5	3,055	-0.16%
2022/11/14	0	0.00	2	28.60	28.60	-2	3,029	-0.07%
2022/11/11	0	0.00	1	28.15	28.20	-1	2,955	-0.03%
2022/11/10	0	0.00	1	28.20	27.90	-1	2,901	-0.03%
2022/11/09	1	28.10	0	0.00	28.20	1	2,910	0.03%
2022/11/01	1	27.85	0	0.00	27.85	1	2,895	0.03%
2022/10/31	1	28.10	0	0.00	28.10	1	2,932	0.03%
2022/10/24	0	0.00	1	27.70	27.40	-1	2,985	-0.03%
2022/10/20	3	27.22	0	0.00	27.40	3	2,974	0.10%
2022/10/19	2	27.60	0	0.00	27.55	2	2,947	0.07%
2022/10/13	1	27.90	0	0.00	27.60	1	2,913	0.03%
2022/10/06	0	0.00	1	28.55	28.60	-1	3,139	-0.03%
2022/10/05	0	0.00	1	28.45	28.55	-1	3,220	-0.03%
2022/09/30	0	0.00	2	28.35	28.50	-2	3,311	-0.06%
2022/09/29	0	0.00	1	27.95	28.25	-1	3,301	-0.03%
2022/09/28	2	27.90	0	0.00	28.00	2	3,310	0.06%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/21	2	28.60	0	0.00	28.80	2	3,324	0.06%
2022/09/16	1	28.60	0	0.00	29.15	1	3,333	0.03%
2022/09/13	0	0.00	3	29.03	29.20	-3	3,195	-0.09%
2022/09/06	1	28.45	0	0.00	28.45	1	3,207	0.03%
2022/09/05	1	28.45	0	0.00	28.40	1	3,210	0.03%
2022/09/02	2	28.55	0	0.00	28.50	2	3,238	0.06%
2022/09/01	3	28.58	0	0.00	28.70	3	3,230	0.09%
2022/08/31	1	28.75	1	29.20	29.20	0	3,233	0.00%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/26	1	28.75	2	28.65	28.95	-1	3,219	-0.03%
2022/08/25	2	28.90	0.2	28.90	28.75	1.8	3,218	0.05%
2022/08/24	1	28.75	0	0.00	28.85	1	3,221	0.03%
2022/08/23	2	28.78	0	0.00	28.95	2	3,427	0.06%
2022/08/22	2	28.95	0	0.00	29.00	2	3,447	0.06%
2022/08/15	0	0.00	0.4	29.00	28.90	-0.4	3,592	-0.01%
2022/08/09	0	0.00	2	29.10	29.05	-2	3,716	-0.05%
2022/08/04	0.1	28.45	1	28.20	28.45	-0.9	3,853	-0.02%
2022/08/02	0	0.00	0.1	29.00	28.95	-0.1	3,908	0.00%
2022/08/01	0	0.00	5	29.05	29.00	-5	3,926	-0.13%
2022/07/28	0	0.00	3	29.10	29.15	-3	3,950	-0.08%
2022/07/21	0	0.00	4	29.36	29.20	-4	4,054	-0.10%
2022/07/19	5	29.35	7.1	29.44	29.35	-2.1	4,022	-0.05%
2022/07/18	2	29.40	0.6	29.15	29.45	1.5	3,999	0.04%
2022/07/15	0.1	29.30	0	0.00	29.30	0.1	3,957	0.00%
2022/07/14	1	29.50	0.1	29.30	29.30	0.9	3,930	0.02%
2022/07/13	0	0.00	5	28.94	28.90	-5	3,759	-0.13%
2022/07/12	0	0.00	1	28.55	28.65	-1	3,668	-0.03%
2022/07/11	1	28.70	1	28.70	28.55	0	3,618	0.00%
2022/07/08	0	0.00	13	28.38	28.60	-13	3,620	-0.36%
2022/07/05	0	0.00	2	28.05	28.05	-2	3,515	-0.06%
2022/07/01	0	0.00	1	27.80	27.55	-1	3,549	-0.03%
2022/06/08	0	0.00	1	28.10	27.80	-1	3,466	-0.03%
2022/06/06	0	0.00	2	28.20	28.20	-2	3,439	-0.06%
2022/06/02	0	0.00	2	28.03	28.15	-2	3,523	-0.06%
2022/05/26	1.1	27.80	0	0.00	27.75	1.1	3,500	0.03%
2022/05/25	1	28.05	0	0.00	28.00	1	3,579	0.03%
2022/05/23	1	28.15	0	0.00	28.15	1	3,614	0.03%
2022/05/18	0.1	27.30	20	27.57	27.60	-20	3,605	-0.55%
2022/05/13	0.1	26.65	5	26.69	26.75	-5	3,681	-0.13%
2022/05/12	1	26.50	0	0.00	26.30	1	3,646	0.03%
2022/05/11	1	27.10	0	0.00	26.95	1	3,534	0.03%
2022/05/10	10	27.20	0	0.00	27.15	10	3,508	0.29%
2022/05/09	2	27.28	0	0.00	27.25	2	3,507	0.06%
2022/05/06	7	27.74	0	0.00	27.70	7	3,499	0.20%
2022/05/03	0	0.00	3	27.90	27.85	-3	3,652	-0.08%
2022/04/29	1.1	28.01	0	0.00	28.00	1.1	3,684	0.03%
2022/04/27	1	28.00	0	0.00	28.00	1	3,740	0.03%
2022/04/26	1	28.10	0	0.00	28.25	1	3,831	0.03%
2022/04/22	0	0.00	22	28.53	28.55	-22	3,853	-0.57%
2022/04/20	0	0.00	7	28.41	28.55	-7	3,846	-0.18%
2022/04/18	1	28.30	0	0.00	28.20	1	3,836	0.03%
2022/04/13	0	0.00	4	28.44	28.65	-4	3,838	-0.10%
2022/04/11	2.3	28.29	0	0.00	28.30	2.3	3,797	0.06%
2022/04/08	4	28.54	0	0.00	28.40	4	3,767	0.11%
2022/04/07	1	28.55	0	0.00	28.45	1	3,739	0.03%
2022/04/01	3	28.70	0	0.00	28.65	3	3,728	0.08%
2022/03/31	1	29.00	0	0.00	28.85	1	3,732	0.03%
2022/03/29	1.1	28.81	5	28.85	28.90	-3.9	3,695	-0.11%
2022/03/28	1	28.60	0	0.00	28.75	1	3,699	0.03%
2022/03/25	1	28.80	0	0.00	28.80	1	3,696	0.03%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/16	0	0.00	1	28.55	28.45	-1	3,859	-0.03%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/08	6.1	28.31	2	28.10	28.05	4.1	4,013	0.10%
2022/03/07	6.2	28.56	3	28.72	28.50	3.2	3,964	0.08%
2022/03/04	1	28.95	0	0.00	29.20	1	4,107	0.02%
2022/03/03	0	0.00	1	29.55	29.35	-1	4,174	-0.02%
2022/03/02	0	0.00	12	29.55	29.55	-12	4,289	-0.28%
2022/03/01	40	29.40	1	29.55	29.50	39	4,511	0.86%
2022/02/25	0.6	29.55	53	29.40	29.55	-52.4	4,548	-1.15%
2022/02/24	2	28.98	0	0.00	29.00	2	4,470	0.04%
2022/02/22	1	28.95	0	0.00	29.20	1	4,574	0.02%
2022/02/18	0	0.00	2.3	29.53	29.45	-2.3	4,726	-0.05%
2022/02/17	3	29.47	1	29.25	29.50	2	4,710	0.04%
2022/02/16	1	29.15	0	0.00	29.05	1	4,603	0.02%
2022/02/15	0	0.00	1	29.00	29.00	-1	4,604	-0.02%
2022/02/14	0	0.00	2	28.90	29.00	-2	4,605	-0.04%
2022/02/11	0	0.00	1	29.00	29.15	-1	4,616	-0.02%
2022/02/10	0	0.00	2	29.05	29.20	-2	4,715	-0.04%
2022/02/08	2	28.60	0	0.00	28.60	2	4,712	0.04%
2022/02/07	7.4	28.30	0	0.00	28.40	7.4	4,703	0.16%
2022/01/26	4	28.26	1	28.20	28.45	3	4,655	0.06%
2022/01/25	5	28.16	1	28.10	28.15	4	4,681	0.09%
2022/01/24	5	28.30	0	0.00	28.45	5	4,593	0.11%
2022/01/21	4	28.61	1	28.65	28.55	3	4,594	0.07%
2022/01/20	3.1	28.79	4	28.75	28.85	-0.9	4,513	-0.02%
2022/01/19	2	28.80	0	0.00	28.80	2	4,486	0.04%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/14	5	29.25	2	29.30	29.25	3	4,292	0.07%
2022/01/11	0	0.00	1	29.20	29.35	-1	4,340	-0.02%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2022/01/06	1	29.25	0	0.00	29.40	1	4,408	0.02%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2022/01/03	1	29.45	0	0.00	29.40	1	4,446	0.02%
2021/12/30	2	29.60	4	29.55	29.60	-2	4,471	-0.04%
2021/12/29	0	0.00	1	29.55	29.60	-1	4,509	-0.02%
2021/12/27	2	29.35	0	0.00	29.45	2	4,559	0.04%
2021/12/20	2	29.18	2	29.15	29.30	0	4,662	0.00%
2021/12/17	3	29.27	0	0.00	29.15	3	4,654	0.06%
2021/12/16	0	0.00	1	29.35	29.45	-1	4,569	-0.02%
2021/12/14	0	0.00	0	29.45	29.30	0	4,733	0.00%
2021/12/08	0	0.00	1	29.65	29.75	-1	4,602	-0.02%
2021/12/07	0	0.00	0.5	29.58	29.65	-0.5	4,572	-0.01%
2021/12/03	2	29.78	0	0.00	29.65	2	4,539	0.04%
2021/12/02	50	29.62	1	29.80	29.90	49	4,519	1.08%
2021/11/30	0	0.00	1	30.10	29.65	-1	4,428	-0.02%
2021/11/29	5	29.40	2	29.60	29.50	3	4,170	0.07%
2021/11/26	5	30.30	3	30.28	30.05	2	4,078	0.05%
2021/11/25	3	30.60	13	30.39	30.60	-10	3,994	-0.25%
2021/11/24	0	0.00	19	29.94	29.95	-19	3,739	-0.51%
2021/11/23	0	0.00	2	29.65	29.60	-2	3,665	-0.05%
2021/11/22	1	29.75	0	0.00	29.70	1	3,635	0.03%
2021/11/19	2	29.53	0.2	29.65	29.40	1.8	3,579	0.05%
2021/11/18	3.1	29.20	1	29.30	29.35	2.1	3,531	0.06%
2021/11/16	2	29.08	1	29.10	29.15	1	3,409	0.03%
2021/11/15	1	29.05	3.2	29.11	29.15	-2.2	3,440	-0.06%
2021/11/12	2	29.15	0	0.00	29.20	2	3,471	0.06%
2021/11/09	3	29.22	3	29.23	29.35	0	3,603	0.00%
2021/11/05	2	28.90	0	0.00	29.05	2	3,502	0.06%
2021/11/04	5	28.95	0	0.00	29.00	5	3,519	0.14%
2021/11/02	1	29.00	0	0.00	28.95	1	3,476	0.03%
2021/11/01	2	29.15	0	0.00	29.00	2	3,435	0.06%
2021/10/29	0	0.00	4	29.03	29.05	-4	3,419	-0.12%
2021/10/27	3	29.10	0	0.00	29.10	3	3,384	0.09%
2021/10/26	0	0.00	8	29.24	29.25	-8	3,395	-0.24%
2021/10/21	5	29.40	0	0.00	29.35	5	3,498	0.14%
2021/10/20	0	0.00	1	29.40	29.35	-1	3,562	-0.03%
2021/10/19	10	29.43	0	0.00	29.35	10	3,699	0.27%
2021/10/18	2	29.55	3	29.50	29.30	-1	3,686	-0.03%
2021/10/15	3	29.20	0	0.00	29.35	3	3,676	0.08%
2021/10/14	5	28.99	0	0.00	28.85	5	3,685	0.14%
2021/10/13	2	28.85	0	0.00	28.85	2	3,701	0.05%
2021/10/12	2.1	28.71	0	0.00	28.85	2.1	3,718	0.06%
2021/10/07	0.1	29.10	0	0.00	29.15	0.1	3,704	0.00%
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	1	28.95	5	29.00	29.00	-4	3,646	-0.11%
2021/10/01	4.2	29.30	0	0.00	29.20	4.2	3,611	0.12%
2021/09/24	6	29.90	1	29.90	29.95	5	3,633	0.14%
2021/09/23	0	0.00	1	29.65	29.85	-1	3,657	-0.03%
2021/09/22	1	29.05	0	0.00	29.35	1	3,673	0.03%
2021/09/17	1	29.20	0	0.00	29.20	1	3,572	0.03%
2021/09/16	1.1	29.76	0	0.00	29.95	1.1	3,480	0.03%
2021/09/15	0	0.00	20	29.95	30.00	-20	3,484	-0.57%
2021/09/03	0	0.00	5	30.04	30.05	-5	4,038	-0.12%
2021/09/01	0	0.00	1	30.15	30.15	-1	4,071	-0.02%
2021/08/31	0	0.00	3	30.17	30.20	-3	4,111	-0.07%
2021/08/30	0	0.00	1	29.90	30.00	-1	4,102	-0.02%
2021/08/26	5	29.65	7	29.78	29.90	-2	4,147	-0.05%
2021/08/25	3	29.83	0	0.00	30.00	3	4,210	0.07%
2021/08/23	20	29.30	0	0.00	29.40	20	4,287	0.47%
2021/08/19	0.3	28.98	1	28.90	29.05	-0.7	4,446	-0.02%
2021/08/16	10	29.27	0	0.00	29.10	10	4,374	0.23%
2021/08/13	1	29.90	0	0.00	30.00	1	4,365	0.02%
2021/08/11	0.2	30.00	20	29.90	29.95	-19.9	4,420	-0.45%
2021/08/10	2	29.98	0	0.00	29.95	2	4,522	0.04%
2021/08/09	1	30.00	0	0.00	30.10	1	4,708	0.02%
2021/08/06	0	0.00	0.5	30.42	30.25	-0.5	4,778	-0.01%
2021/08/03	1	30.25	0	0.00	30.40	1	5,437	0.02%
2021/07/28	2	29.85	0	0.00	29.90	2	5,600	0.04%
2021/07/27	1	30.25	6	30.31	30.15	-5	5,673	-0.09%
2021/07/26	1	30.45	0	0.00	30.55	1	5,761	0.02%
2021/07/23	0	0.00	15.3	30.52	30.90	-15.3	5,757	-0.27%
2021/07/21	0	0.00	2	29.75	29.85	-2	5,693	-0.04%
2021/07/20	2	29.93	2	30.10	29.95	0	5,753	0.00%
2021/07/19	0.1	29.90	0	0.00	30.15	0.1	5,792	0.00%
2021/07/15	20	29.75	0	0.00	29.85	20	5,958	0.34%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/12	0	0.00	1	29.80	29.70	-1	6,279	-0.02%
2021/07/07	7	29.77	0	0.00	29.90	7	6,382	0.11%
2021/07/06	6	30.19	0.2	30.10	29.95	5.8	6,432	0.09%
2021/07/05	0	0.00	1	29.90	29.95	-1	6,447	-0.02%
2021/07/01	0.1	29.90	0	0.00	29.90	0.1	6,520	0.00%
2021/06/30	0.1	29.90	0	0.00	29.90	0.1	6,573	0.00%
2021/06/28	2	29.90	0	0.00	30.05	2	6,745	0.03%
2021/06/25	12	30.00	0	0.00	30.05	12	6,797	0.18%
2021/06/23	0	0.00	1	30.00	30.00	-1	6,835	-0.01%
2021/06/22	2	29.88	0	0.00	29.70	2	6,812	0.03%
2021/06/21	2	29.60	0	0.00	29.45	2	6,801	0.03%
2021/06/17	0.1	29.45	0	0.00	29.40	0.1	6,589	0.00%
2021/06/16	0	0.00	8	29.75	29.55	-8	6,722	-0.12%
2021/06/11	1	29.75	0	0.00	29.65	1	6,886	0.01%
2021/06/10	4	29.43	0	0.00	29.40	4	6,918	0.06%
2021/06/07	0.1	29.30	0	0.00	29.20	0.1	6,996	0.00%
2021/06/02	0	29.95	49.1	30.03	30.20	-49.1	7,036	-0.70%
2021/05/31	0	0.00	2	29.05	29.45	-2	7,120	-0.03%
2021/05/28	0	0.00	0.1	29.10	28.90	-0.1	7,173	0.00%
2021/05/26	0.5	28.30	0	0.00	28.25	0.5	7,304	0.01%
2021/05/25	0.2	28.35	0	0.00	28.30	0.2	7,453	0.00%
2021/05/21	0	28.15	3	27.95	28.10	-3	7,633	-0.04%
2021/05/20	0	0.00	9	28.16	28.15	-9	7,651	-0.12%
2021/05/19	2.1	28.26	3	28.25	28.50	-0.9	7,659	-0.01%
2021/05/18	3	27.72	0	0.00	27.85	3	7,698	0.04%
2021/05/17	6	27.48	2	27.15	27.00	4	7,688	0.05%
2021/05/14	2.3	28.63	2	28.60	28.85	0.3	7,554	0.00%
2021/05/13	38.1	28.27	2	28.25	28.30	36.1	7,532	0.48%
2021/05/12	13	29.22	7	29.26	28.65	6	7,417	0.08%
2021/05/11	0	0.00	3	30.10	30.10	-3	7,151	-0.04%
2021/05/10	4.1	31.09	5	31.22	31.25	-0.9	7,034	-0.01%
2021/05/07	0	0.00	1	31.00	31.00	-1	7,155	-0.01%
2021/05/06	0.1	30.51	4.3	30.50	30.60	-4.2	7,185	-0.06%
2021/05/05	5	30.50	1	30.60	30.55	4	7,199	0.06%
2021/05/04	1	30.60	1	30.60	30.35	0	7,239	0.00%
2021/05/03	2	30.85	0	0.00	30.75	2	7,182	0.03%
2021/04/29	0	0.00	1	31.35	31.45	-1	7,163	-0.01%
2021/04/28	11	31.37	2	31.38	31.40	9	7,180	0.13%
2021/04/27	2	31.30	2	31.28	31.35	0	7,400	0.00%
2021/04/26	2	31.18	7	31.28	31.35	-5	7,451	-0.07%
2021/04/23	5	31.05	1	31.05	31.20	4	7,490	0.05%
2021/04/22	4	31.39	0	0.00	31.25	4	7,521	0.05%
2021/04/21	11	31.49	0	0.00	31.35	11	7,460	0.15%
2021/04/20	4.3	31.45	5	31.35	31.55	-0.7	7,485	-0.01%
2021/04/19	0	0.00	9	31.15	31.25	-9	7,449	-0.12%
2021/04/12	2	30.80	2	30.78	30.85	0	7,651	0.00%
2021/04/09	3.2	30.86	0	0.00	30.90	3.2	7,706	0.04%
2021/04/08	7	30.89	1	30.95	31.00	6	7,763	0.08%
2021/04/07	1	30.85	0	0.00	31.00	1	7,769	0.01%
2021/04/06	19	30.92	5	31.00	30.85	14	7,797	0.18%
2021/04/01	1	31.45	0	0.00	31.10	1	7,933	0.01%
2021/03/31	11	31.38	2.1	31.30	31.45	8.9	7,876	0.11%
2021/03/30	0	0.00	3	30.90	31.00	-3	7,810	-0.04%
2021/03/29	5	30.55	2	30.70	30.85	3	7,880	0.04%
2021/03/26	4	30.53	10	30.60	30.50	-6	7,962	-0.08%
2021/03/25	1	30.60	0	0.00	30.60	1	8,025	0.01%
2021/03/24	4	30.50	0	0.00	30.70	4	8,075	0.05%
2021/03/23	0	0.00	8	30.60	30.55	-8	8,033	-0.10%
2021/03/22	3	30.87	0	0.00	30.75	3	8,075	0.04%
2021/03/19	6	30.50	0	0.00	31.20	6	8,107	0.07%
2021/03/18	4	30.90	0	0.00	30.80	4	8,015	0.05%
2021/03/17	3	30.50	0	0.00	30.50	3	7,980	0.04%
2021/03/16	2	30.65	0	0.00	30.65	2	8,002	0.02%
2021/03/15	0	0.00	8	30.65	30.70	-8	8,046	-0.10%
2021/03/12	0.3	30.90	6	30.74	30.80	-5.7	8,125	-0.07%
2021/03/11	0	0.00	5	30.85	30.85	-5	8,197	-0.06%
2021/03/09	0	0.00	1	30.75	30.75	-1	8,363	-0.01%
2021/03/05	0	0.00	2	30.80	30.60	-2	8,433	-0.02%
2021/03/04	2	30.50	0	0.00	30.40	2	8,620	0.02%
2021/03/03	0	0.00	4	30.84	31.00	-4	8,552	-0.05%
2021/03/02	0	0.00	8.1	30.55	30.50	-8.1	8,487	-0.10%
2021/02/26	6	30.43	0	0.00	30.15	6	8,495	0.07%
2021/02/25	1	30.95	0.1	31.05	31.00	0.9	8,286	0.01%
2021/02/24	11	30.87	7	30.90	30.65	4	8,213	0.05%
2021/02/23	61	30.40	53.2	30.60	30.70	7.8	8,214	0.09%
2021/02/22	0.8	30.15	0.1	30.25	30.05	0.7	8,151	0.01%
2021/02/19	4	29.75	0	0.00	30.00	4	8,149	0.05%
2021/02/18	5	29.95	0	0.00	29.85	5	8,177	0.06%
2021/02/17	1	29.70	0	0.00	29.80	1	8,166	0.01%
2021/02/05	2	29.10	40.1	29.08	29.40	-38.1	8,095	-0.47%
2021/02/02	2	28.70	3	28.88	29.15	-1	8,300	-0.01%
2021/02/01	1	28.80	1	28.85	28.80	0	8,314	0.00%
2021/01/29	2	28.90	0	0.00	28.90	2	8,297	0.02%
2021/01/28	5	29.10	0	0.00	29.05	5	8,163	0.06%
2021/01/27	1	29.50	0	0.00	29.25	1	8,114	0.01%
2021/01/26	3	29.08	0	0.00	29.20	3	8,064	0.04%
2021/01/25	1	29.05	0	0.00	29.20	1	7,998	0.01%
2021/01/22	1	29.05	3	29.05	29.15	-2	7,970	-0.03%
2021/01/21	7	29.19	0	0.00	29.10	7	7,896	0.09%
2021/01/20	7	29.36	0	0.00	29.05	7	7,834	0.09%
2021/01/19	5	30.00	0	0.00	30.00	5	7,606	0.07%
2021/01/18	10	30.05	10	30.00	30.05	0	7,515	0.00%
2021/01/15	4	30.33	2	30.35	30.30	2	7,417	0.03%
2021/01/13	1	30.55	3	30.55	30.50	-2	7,286	-0.03%
2021/01/12	1	30.40	0	0.00	30.65	1	7,175	0.01%
2021/01/08	1	30.45	0	0.00	30.70	1	6,961	0.01%
2021/01/06	3	30.48	5	30.50	30.55	-2	6,764	-0.03%
2021/01/05	3	30.78	0	0.00	30.75	3	6,625	0.05%
2021/01/04	6	31.15	0	0.00	31.10	6	6,574	0.09%
2020/12/31	50	31.75	52	31.70	31.70	-2	6,471	-0.03%
2020/12/29	1	31.30	0	0.00	31.30	1	6,295	0.02%
2020/12/28	4	31.30	597	31.34	31.30	-593	6,252	-9.48%	大賣/鉅額交易
2020/12/25	2	30.80	990	30.86	30.90	-988	6,079	-16.25%	大賣/鉅額交易
2020/12/24	0	0.00	990	30.77	30.75	-990	6,060	-16.33%	大賣/鉅額交易
2020/12/23	0	0.00	990.4	30.30	30.55	-990.4	6,010	-16.48%	大賣/鉅額交易
2020/12/22	6	30.99	990	30.87	30.50	-984	5,905	-16.66%	大賣/鉅額交易
2020/12/21	0	0.00	990	31.11	31.20	-990	5,914	-16.74%	大賣/鉅額交易
2020/12/18	0	0.00	992	30.68	30.65	-992	5,835	-17.00%	大賣/鉅額交易
2020/12/17	0	0.00	992	30.69	30.70	-992	5,766	-17.20%	大賣/鉅額交易
2020/12/16	0.3	30.95	990	30.75	30.70	-989.7	5,759	-17.18%	大賣/鉅額交易
2020/12/15	2	30.48	710	30.65	30.40	-708	5,726	-12.36%	大賣/鉅額交易
2020/12/14	1	30.95	974	30.88	30.80	-973	5,622	-17.30%	大賣/鉅額交易
2020/12/11	1	30.70	990	30.79	30.75	-989	5,561	-17.78%	大賣/鉅額交易
2020/12/10	0	0.00	915	30.83	30.80	-915	5,481	-16.69%	大賣/鉅額交易
2020/12/09	2	30.85	897	30.90	30.85	-895	5,395	-16.59%	大賣/鉅額交易
2020/12/08	6	31.02	850	31.03	30.95	-844	5,338	-15.81%	大賣/鉅額交易
2020/12/07	6	31.27	250.5	31.29	31.25	-244.5	5,214	-4.69%	大賣/鉅額交易
2020/12/04	0	0.00	758	31.61	31.60	-758	5,173	-14.65%	大賣/鉅額交易
2020/12/03	1	31.30	990	31.30	31.30	-989	5,041	-19.62%	大賣/鉅額交易
2020/12/02	2	31.00	990	31.07	31.05	-988	4,954	-19.94%	大賣/鉅額交易
2020/12/01	17	31.05	376	31.12	31.10	-359	4,894	-7.34%	大賣/鉅額交易
2020/11/30	0	0.00	990	31.34	31.45	-990	4,828	-20.50%	大賣/鉅額交易
2020/11/27	0	0.00	701	31.18	31.25	-701	4,585	-15.29%	大賣/鉅額交易
2020/11/26	1	31.15	792	31.21	31.20	-791	4,538	-17.43%	大賣/鉅額交易
2020/11/25	3	31.23	963	31.30	31.30	-960	4,576	-20.98%	大賣/鉅額交易
2020/11/24	2	31.30	554	31.34	31.35	-552	4,495	-12.28%	大賣/鉅額交易
2020/11/23	0	0.00	995	31.45	31.40	-995	4,451	-22.35%	大賣/鉅額交易
2020/11/20	0	0.00	990	31.34	31.40	-990	4,370	-22.65%	大賣/鉅額交易
2020/11/19	0	0.00	582	31.58	31.45	-582	4,340	-13.41%	大賣/鉅額交易
2020/11/18	0	0.00	990	31.76	31.80	-990	4,278	-23.14%	大賣/鉅額交易
2020/11/17	0	0.00	927	31.53	31.55	-927	4,224	-21.94%	大賣/鉅額交易
2020/11/16	1	31.60	990	31.60	31.65	-989	4,265	-23.18%	大賣/鉅額交易
2020/11/13	0	0.00	840	31.25	31.30	-840	4,215	-19.93%	大賣/鉅額交易
2020/11/12	0	0.00	657	31.47	31.45	-657	4,230	-15.53%	大賣/鉅額交易
2020/11/11	0	0.00	991.5	31.64	31.70	-991.5	4,260	-23.27%	大賣/鉅額交易
2020/11/10	10	31.51	905	31.60	31.60	-895	4,349	-20.58%	大賣/鉅額交易
2020/11/09	1	30.75	932	30.75	30.80	-931	4,129	-22.54%	大賣/鉅額交易
2020/11/06	0	0.00	579	30.29	30.30	-579	4,112	-14.08%	大賣/鉅額交易
2020/11/05	0	0.00	514	30.45	30.20	-514	4,152	-12.38%	大賣/鉅額交易
2020/11/04	0	0.00	518	30.31	30.20	-518	4,130	-12.54%	大賣/鉅額交易
2020/11/03	1	30.35	603	30.39	30.30	-602	4,264	-14.12%	大賣/鉅額交易
2020/11/02	0	0.00	273	30.25	30.25	-273	4,339	-6.29%	大賣/鉅額交易
2020/10/30	1	30.10	240	30.25	30.25	-239	4,412	-5.42%	大賣/鉅額交易
2020/10/29	1	30.10	0	0.00	30.25	1	4,404	0.02%
2020/10/28	1	30.50	220	30.55	30.50	-219	4,456	-4.91%	大賣/鉅額交易
2020/10/27	0	0.00	595	30.83	30.80	-595	4,523	-13.15%	大賣/鉅額交易
2020/10/26	0	0.00	708	30.90	30.90	-708	4,566	-15.50%	大賣/鉅額交易
2020/10/23	0	0.00	786	30.58	30.50	-786	4,647	-16.91%	大賣/鉅額交易
2020/10/22	0	0.00	830	30.57	30.60	-830	4,706	-17.63%	大賣/鉅額交易
2020/10/21	1	30.40	826	30.56	30.55	-825	4,761	-17.33%	大賣/鉅額交易
2020/10/20	0	0.00	498	30.56	30.55	-498	4,761	-10.46%	大賣/鉅額交易
2020/10/19	0	0.00	717	30.74	30.70	-717	4,760	-15.06%	大賣/鉅額交易
2020/10/16	0	0.00	710	30.85	30.65	-710	4,774	-14.87%	大賣/鉅額交易
2020/10/15	5	30.75	70	30.90	30.75	-65	4,772	-1.36%
2020/10/14	0	0.00	561	31.23	31.20	-561	4,758	-11.79%	大賣/鉅額交易
2020/10/13	0.1	31.05	551	30.85	30.85	-550.9	4,789	-11.50%	大賣/鉅額交易
2020/10/12	0	0.00	554	31.08	31.10	-554	4,868	-11.38%	大賣/鉅額交易
2020/10/08	0	0.00	425	31.24	31.25	-425	4,958	-8.57%	大賣/鉅額交易
2020/10/07	0	0.00	534	31.49	31.45	-534	5,034	-10.61%	大賣/鉅額交易
2020/10/06	4	31.50	723	31.70	31.60	-719	5,148	-13.96%	大賣/鉅額交易
2020/10/05	0	0.00	430	31.78	31.55	-430	5,241	-8.20%	大賣/鉅額交易
2020/09/30	3	31.70	851	31.70	31.65	-848	5,360	-15.82%	大賣/鉅額交易
2020/09/29	1	31.50	833	31.47	31.40	-832	5,471	-15.20%	大賣/鉅額交易
2020/09/28	1	31.35	515	31.37	31.35	-514	5,586	-9.20%	大賣/鉅額交易
2020/09/25	0	0.00	260	30.71	30.75	-260	5,650	-4.60%	大賣/鉅額交易
2020/09/24	5	30.56	0	0.00	30.35	5	5,649	0.09%
2020/09/23	0	0.00	19	31.61	31.55	-19	5,589	-0.34%
2020/09/22	1	31.70	119	31.73	31.60	-118	5,664	-2.08%	大賣/鉅額交易
2020/09/21	0	0.00	652	32.08	31.90	-652	5,691	-11.46%	大賣/鉅額交易
2020/09/18	0	0.00	953	31.90	32.00	-953	5,704	-16.71%	大賣/鉅額交易
2020/09/17	0	0.00	451	32.07	32.00	-451	5,739	-7.86%	大賣/鉅額交易
2020/09/16	0	0.00	746	32.19	32.15	-746	5,808	-12.84%	大賣/鉅額交易
2020/09/15	0	0.00	878	32.19	32.15	-878	5,947	-14.76%	大賣/鉅額交易
2020/09/14	0	0.00	890	31.97	32.05	-890	6,119	-14.54%	大賣/鉅額交易
2020/09/11	2	32.00	261	32.04	31.95	-259	6,242	-4.15%	大賣/鉅額交易
2020/09/10	2	32.20	467	32.23	32.20	-465	6,352	-7.32%	大賣/鉅額交易
2020/09/09	0	0.00	630	32.15	32.15	-630	6,405	-9.83%	大賣/鉅額交易
2020/09/08	3	32.48	678	32.53	32.40	-675	6,434	-10.49%	大賣/鉅額交易
2020/09/07	0	0.00	518	32.47	32.40	-518	6,545	-7.91%	大賣/鉅額交易
2020/09/04	5	32.30	622	32.34	32.35	-617	6,672	-9.25%	大賣/鉅額交易
2020/09/03	1.1	32.70	430	32.62	32.55	-429	6,689	-6.41%	大賣/鉅額交易
2020/09/02	0	0.00	768	32.43	32.45	-768	6,747	-11.38%	大賣/鉅額交易
2020/09/01	0	0.00	673	32.38	32.35	-673	6,902	-9.75%	大賣/鉅額交易
2020/08/31	1	32.80	597	32.79	32.50	-596	6,974	-8.55%	大賣/鉅額交易
2020/08/28	0	0.00	705	32.67	32.60	-705	6,963	-10.12%	大賣/鉅額交易
2020/08/27	0	0.00	505.1	32.58	32.60	-505.1	7,065	-7.15%	大賣/鉅額交易
2020/08/26	6	32.85	541	32.90	32.85	-535	7,156	-7.48%	大賣/鉅額交易
2020/08/25	1	33.00	981	32.87	33.00	-980	7,334	-13.36%	大賣/鉅額交易
2020/08/24	0.1	32.70	720	32.38	32.35	-719.9	7,559	-9.52%	大賣/鉅額交易
2020/08/21	0	0.00	718	32.62	32.60	-718	7,857	-9.14%	大賣/鉅額交易
2020/08/20	4	32.31	601	32.40	32.35	-597	8,286	-7.20%	大賣/鉅額交易
2020/08/19	0	0.00	602	33.37	33.20	-602	8,499	-7.08%	大賣/鉅額交易
2020/08/18	0	0.00	600	33.48	33.45	-600	8,829	-6.80%	大賣/鉅額交易
2020/08/17	0	0.00	1,000	33.97	33.95	-1,000	8,870	-11.27%	大賣/鉅額交易
2020/08/14	0	0.00	1,001	33.30	33.95	-1,001	9,002	-11.12%	大賣/鉅額交易
2020/08/13	0.1	32.85	912	32.63	32.70	-911.9	8,977	-10.16%	大賣/鉅額交易
2020/08/12	1	32.30	724	32.32	32.25	-723	9,114	-7.93%	大賣/鉅額交易
2020/08/11	4	32.34	600	32.31	32.20	-596	9,109	-6.54%	大賣/鉅額交易
2020/08/10	2	32.55	850	32.39	32.60	-848	9,056	-9.36%	大賣/鉅額交易
2020/08/07	4.1	32.62	600	32.66	32.45	-595.9	9,038	-6.59%	大賣/鉅額交易
2020/08/06	1	33.65	680	33.28	33.00	-679	8,906	-7.62%	大賣/鉅額交易
2020/08/05	0	0.00	600	33.47	33.30	-600	8,831	-6.79%	大賣/鉅額交易
2020/08/03	2	33.05	0	0.00	32.95	2	8,789	0.02%
2020/07/31	0	0.00	2	33.50	33.30	-2	8,736	-0.02%
2020/07/30	1	33.35	0	0.00	33.35	1	8,663	0.01%
2020/07/29	5	33.52	0	0.00	33.55	5	8,611	0.06%
2020/07/28	2.1	33.58	18	33.53	33.80	-16	8,578	-0.19%
2020/07/27	2	34.10	0	0.00	34.05	2	8,606	0.02%
2020/07/24	0	0.00	6	34.58	34.60	-6	8,637	-0.07%
2020/07/23	5	34.71	0	0.00	34.80	5	8,675	0.06%
2020/07/22	3	34.88	1	34.90	34.80	2	8,716	0.02%
2020/07/21	4	34.96	1	35.05	34.95	3	8,690	0.03%
2020/07/20	1	34.85	0	0.00	34.90	1	8,684	0.01%
2020/07/16	7	35.01	3	35.05	34.80	4	8,743	0.05%
2020/07/15	1	35.30	3	35.05	35.25	-2	8,686	-0.02%
2020/07/14	4	34.94	0	0.00	34.70	4	8,641	0.05%
2020/07/13	2.1	35.16	3	35.22	35.20	-0.9	8,580	-0.01%
2020/07/10	5	35.54	0	0.00	35.40	5	8,536	0.06%
2020/07/09	6	36.19	336	36.18	36.05	-330	8,495	-3.88%	大賣/鉅額交易
2020/07/08	9	36.38	975	36.45	36.55	-966	8,401	-11.50%	大賣/鉅額交易
2020/07/07	7.3	37.12	938	37.07	37.15	-930.7	8,331	-11.17%	大賣/鉅額交易
2020/07/06	2	37.13	899	37.13	37.15	-897	8,400	-10.68%	大賣/鉅額交易
2020/07/03	1	37.00	950	37.01	37.05	-949	8,455	-11.22%	大賣/鉅額交易
2020/07/02	0	0.00	921	36.76	36.75	-921	8,519	-10.81%	大賣/鉅額交易
2020/07/01	1	36.65	659	36.67	36.50	-658	8,500	-7.74%	大賣/鉅額交易
2020/06/30	1	36.40	503	36.51	36.50	-502	8,447	-5.94%	大賣/鉅額交易
2020/06/29	3	36.57	434.1	36.59	36.50	-431.1	8,476	-5.09%	大賣/鉅額交易
2020/06/24	8	36.86	955	36.88	36.85	-947	8,512	-11.12%	大賣/鉅額交易
2020/06/23	5	36.50	731	36.52	36.55	-726	8,468	-8.57%	大賣/鉅額交易
2020/06/22	4	36.46	123	36.42	36.15	-119	8,436	-1.41%	大賣/鉅額交易
2020/06/19	4	36.80	512	37.05	36.50	-508	8,394	-6.05%	大賣/鉅額交易
2020/06/18	2	36.85	400	36.90	36.80	-398	8,374	-4.75%	大賣/鉅額交易
2020/06/17	1	37.25	517	37.18	37.20	-516	8,354	-6.18%	大賣/鉅額交易
2020/06/16	20	37.40	644	37.33	37.55	-624	8,408	-7.42%	大賣/鉅額交易
2020/06/15	0	0.00	581	37.31	37.05	-581	8,556	-6.79%	大賣/鉅額交易
2020/06/12	4	37.25	635	37.39	37.50	-631	8,674	-7.27%	大賣/鉅額交易
2020/06/11	0	0.00	607	38.33	38.00	-607	8,813	-6.89%	大賣/鉅額交易
2020/06/10	1	38.70	602	38.63	38.50	-601	8,780	-6.84%	大賣/鉅額交易
2020/06/09	9	38.46	580	38.46	38.50	-571	9,065	-6.30%	大賣/鉅額交易
2020/06/08	4	38.71	605	38.80	38.75	-601	9,199	-6.53%	大賣/鉅額交易
2020/06/05	16	38.63	585.5	38.56	38.65	-569.5	9,102	-6.26%	大賣/鉅額交易
2020/06/04	2	38.58	564	38.37	38.40	-562	9,142	-6.15%	大賣/鉅額交易
2020/06/03	6	38.28	622	38.37	38.40	-616	9,192	-6.70%	大賣/鉅額交易
2020/06/02	2	38.08	620	38.15	38.15	-618	9,169	-6.74%	大賣/鉅額交易
2020/06/01	4	38.25	560	38.38	38.30	-556	9,129	-6.09%	大賣/鉅額交易
2020/05/29	5	37.91	580	37.97	37.70	-575	9,010	-6.38%	大賣/鉅額交易
2020/05/28	3	39.02	561.1	38.84	38.45	-558.1	8,816	-6.33%	大賣/鉅額交易
2020/05/27	20	39.30	1,019.2	39.32	39.30	-999.2	8,620	-11.59%	大賣/鉅額交易
2020/05/26	13	38.11	1,013	38.07	38.25	-1,000	8,258	-12.11%	大賣/鉅額交易
2020/05/25	2.1	36.63	959	36.85	37.30	-956.9	8,000	-11.96%	大賣/鉅額交易
2020/05/22	0	0.00	3	35.55	35.45	-3	7,693	-0.04%
2020/05/21	4	35.80	103	35.91	36.10	-99	7,691	-1.29%	大賣/
2020/05/20	3.1	35.05	3	35.00	35.10	0.1	7,521	0.00%
2020/05/19	37.1	34.76	11	34.61	34.55	26.1	7,388	0.35%
2020/05/18	0	0.00	1	33.70	33.80	-1	7,228	-0.01%
2020/05/15	1	33.50	5	33.62	33.50	-4	7,222	-0.06%
2020/05/13	0	0.00	4	33.44	33.90	-4	7,230	-0.06%
2020/05/12	5	33.49	2	33.70	33.40	3	7,238	0.04%
2020/05/11	0	0.00	11	33.87	33.85	-11	7,256	-0.15%
2020/05/08	20	33.46	3	33.57	33.50	17	7,211	0.24%
2020/05/07	4	33.35	0	0.00	33.45	4	7,261	0.06%
2020/05/06	0	0.00	1	33.40	33.40	-1	7,249	-0.01%
2020/05/05	1	33.40	0	0.00	33.35	1	7,266	0.01%
2020/05/04	3	33.05	1	33.60	33.45	2	7,260	0.03%
2020/04/30	2	34.30	21	34.25	34.10	-19	7,241	-0.26%
2020/04/29	0	0.00	19	33.76	34.00	-19	7,203	-0.26%
2020/04/27	1	31.90	0	0.00	32.25	1	7,344	0.01%
2020/04/24	1	31.60	0	0.00	31.50	1	7,326	0.01%
2020/04/22	0	0.00	4	31.10	31.60	-4	7,357	-0.05%
2020/04/21	2	31.73	0	0.00	31.50	2	7,353	0.03%
2020/04/20	0	0.00	6	32.30	32.35	-6	7,329	-0.08%
2020/04/17	1	32.55	11	32.44	32.25	-10	7,385	-0.14%
2020/04/16	1	32.20	0	0.00	32.15	1	7,387	0.01%
2020/04/15	1	32.25	0	0.00	32.45	1	7,373	0.01%
2020/04/14	4	31.78	2	31.70	31.85	2	7,344	0.03%
2020/04/13	20	31.40	1	31.10	31.05	19	7,312	0.26%
2020/04/10	0	0.00	4	31.83	31.65	-4	7,340	-0.05%
2020/04/08	2	30.05	1	28.85	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	5	28.36	0	0.00	28.40	5	7,010	0.07%
2020/04/01	1	28.50	0	0.00	28.35	1	7,012	0.01%
2020/03/31	10	28.90	5	29.05	28.75	5	7,040	0.07%
2020/03/27	10	29.55	16	29.62	29.45	-6	7,307	-0.08%
2020/03/26	4	29.36	0	0.00	29.40	4	7,663	0.05%
2020/03/24	2	28.90	0	0.00	28.90	2	7,785	0.03%
2020/03/23	1	28.10	0	0.00	27.80	1	7,672	0.01%
2020/03/20	5	28.05	0	0.00	27.55	5	7,571	0.07%
2020/03/19	0	0.00	11	26.34	27.05	-11	7,399	-0.15%
2020/03/18	5	28.01	4	28.39	27.80	1	7,203	0.01%
2020/03/17	1	28.70	1	28.50	28.40	0	7,053	0.00%
2020/03/16	1	29.80	0	0.00	29.60	1	6,780	0.01%
2020/03/13	12	28.93	1	29.60	29.70	11	6,662	0.17%
2020/03/12	11	31.65	10	31.20	31.10	1	6,318	0.02%
2020/03/11	1	32.50	0	0.00	32.40	1	6,086	0.02%
2020/03/10	0	0.00	1	32.70	32.65	-1	5,987	-0.02%
2020/03/09	4	33.15	0	0.00	33.00	4	5,850	0.07%
2020/03/06	6	33.78	0	0.00	33.70	6	5,719	0.10%
2020/03/04	0	0.00	2	33.78	34.25	-2	5,566	-0.04%
2020/03/03	4.1	33.81	0	0.00	33.65	4.1	5,480	0.07%
2020/03/02	2	33.45	1	33.80	33.70	1	5,379	0.02%
2020/02/27	1	34.40	6	34.45	34.50	-5	5,370	-0.09%
2020/02/26	3	34.63	0	0.00	34.55	3	5,273	0.06%
2020/02/25	2	34.75	0	0.00	35.00	2	5,194	0.04%
2020/02/24	0	0.00	3	35.00	35.10	-3	5,187	-0.06%
2020/02/20	3	35.67	0	0.00	35.55	3	5,059	0.06%
2020/02/19	0.8	36.15	1	35.60	36.05	-0.2	5,028	0.00%
2020/02/18	0	0.00	2	35.65	35.65	-2	5,034	-0.04%
2020/02/17	1	35.75	10	35.60	35.60	-9	5,032	-0.18%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	1	36.05	0	0.00	36.00	1	5,108	0.02%
2020/02/12	3	36.03	0	0.00	36.00	3	5,116	0.06%
2020/02/07	0	0.00	1	36.20	36.15	-1	5,051	-0.02%
2020/02/06	1	36.60	0	0.00	36.55	1	5,057	0.02%
2020/02/05	0	0.00	50	35.93	36.05	-50	5,043	-0.99%
2020/02/04	1	35.90	9	36.27	36.20	-8	5,041	-0.16%
2020/02/03	65	35.37	61	34.85	35.55	4	5,036	0.08%
2020/01/31	66	36.24	65	36.20	36.15	1	4,993	0.02%
2020/01/30	80	36.58	7	36.81	36.05	73	4,953	1.47%
2020/01/20	0	0.00	13	39.03	38.95	-13	4,730	-0.27%
2020/01/15	1	38.65	0	0.00	38.55	1	4,738	0.02%
2020/01/14	4	38.89	0	0.00	38.80	4	4,733	0.08%
2020/01/13	21	38.76	27	38.81	38.80	-6	4,708	-0.13%
2020/01/10	3	38.40	2	38.40	38.25	1	4,654	0.02%
2020/01/09	1	38.05	7	38.09	38.15	-6	4,598	-0.13%
2020/01/08	1	37.60	0	0.00	37.50	1	4,609	0.02%
2020/01/07	2	37.90	0	0.00	37.90	2	4,575	0.04%
2020/01/06	5	38.40	0	0.00	37.90	5	4,573	0.11%
2020/01/03	26	38.60	22	38.67	38.85	4	4,539	0.09%
2020/01/02	5	38.36	0	0.00	38.25	5	4,493	0.11%
2019/12/31	0	0.00	2	38.40	38.40	-2	4,541	-0.04%
2019/12/30	0	0.00	2	38.63	38.60	-2	4,768	-0.04%
2019/12/27	0	0.00	18	38.59	38.60	-18	4,795	-0.38%
2019/12/26	10	38.49	1	38.65	38.45	9	4,798	0.19%
2019/12/25	2	38.75	0	0.00	38.80	2	4,861	0.04%
2019/12/24	10	40.20	5	39.58	39.20	5	4,788	0.10%
2019/12/23	11	39.21	28	38.98	39.70	-17	4,536	-0.37%
2019/12/20	17.5	37.92	19.1	37.70	38.15	-1.6	4,277	-0.04%
2019/12/19	3	36.22	0	0.00	36.30	3	4,074	0.07%
2019/12/13	3	36.30	0	0.00	36.10	3	4,156	0.07%
2019/12/12	0	0.00	3	36.28	36.30	-3	4,172	-0.07%
2019/12/10	7	35.61	0	0.00	35.65	7	4,270	0.16%
2019/12/09	5	35.70	0	0.00	35.70	5	4,603	0.11%
2019/12/06	3	35.90	0	0.00	35.85	3	4,796	0.06%
2019/12/05	1	35.90	0	0.00	35.85	1	4,924	0.02%
2019/12/04	2	35.70	0	0.00	35.95	2	4,995	0.04%
2019/12/03	11	35.79	0	0.00	35.75	11	5,091	0.22%
2019/12/02	20	36.05	0	0.00	36.10	20	5,136	0.39%
2019/11/28	0	0.00	2	36.20	36.20	-2	5,161	-0.04%
2019/11/26	0	0.00	10	36.35	36.05	-10	5,395	-0.19%
2019/11/25	0	0.00	1	36.35	36.35	-1	5,389	-0.02%
2019/11/21	6	35.97	3	36.40	36.40	3	5,538	0.05%
2019/11/20	0	0.00	1	36.20	36.20	-1	5,676	-0.02%
2019/11/19	6	35.77	0	0.00	36.00	6	5,839	0.10%
2019/11/18	0	0.00	27	35.78	36.05	-27	5,999	-0.45%
2019/11/14	1	35.20	0	0.00	35.30	1	6,216	0.02%
2019/11/13	17	35.72	0	0.00	35.20	17	6,446	0.26%
2019/11/12	1	36.10	10	36.40	36.40	-9	6,715	-0.13%
2019/11/11	1	36.25	12	36.43	36.30	-11	6,819	-0.16%
2019/11/08	26	36.35	22	36.48	36.50	4	6,906	0.06%
2019/11/07	1	36.35	30	36.40	36.40	-29	6,949	-0.42%
2019/11/06	1	36.20	23	36.30	36.30	-22	6,964	-0.32%
2019/11/05	6	36.14	17	36.35	36.35	-11	6,996	-0.16%
2019/11/04	0	0.00	1	35.95	36.20	-1	7,061	-0.01%
2019/11/01	0	0.00	11	36.00	36.00	-11	7,134	-0.15%
2019/10/31	1	36.05	0	0.00	36.05	1	7,206	0.01%
2019/10/29	1	35.60	39	35.85	35.85	-38	7,215	-0.53%
2019/10/28	5	35.85	27	35.89	35.85	-22	7,216	-0.30%
2019/10/25	0	0.00	28	35.85	35.85	-28	7,287	-0.38%
2019/10/24	0	0.00	32	35.62	35.65	-32	7,336	-0.44%
2019/10/23	2	35.35	0	0.00	35.25	2	7,447	0.03%
2019/10/21	0	0.00	10	35.30	35.35	-10	7,622	-0.13%
2019/10/18	2.1	35.43	0	0.00	35.00	2.1	7,716	0.03%
2019/10/16	6	35.39	0	0.00	35.65	6	7,727	0.08%
2019/10/15	0	0.00	2	35.10	35.25	-2	7,743	-0.03%
2019/10/09	2	34.80	1	34.70	34.70	1	7,766	0.01%
2019/10/08	2	34.65	2	34.60	34.60	0	7,801	0.00%
2019/10/07	3	35.17	6	35.35	35.05	-3	7,855	-0.04%
2019/10/04	30	35.53	10	35.48	35.55	20	7,834	0.26%
2019/10/03	2	34.15	0	0.00	34.15	2	7,590	0.03%
2019/10/02	6	34.48	0	0.00	34.40	6	7,546	0.08%
2019/10/01	3	34.78	0	0.00	35.00	3	7,485	0.04%
2019/09/27	1	35.40	46	35.45	35.30	-45	7,363	-0.61%
2019/09/26	0	0.00	6	35.25	35.35	-6	7,460	-0.08%
2019/09/25	3.1	35.49	12	35.35	35.45	-8.9	7,696	-0.12%
2019/09/24	3	36.02	2	36.05	36.05	1	7,775	0.01%
2019/09/23	1	36.50	0	0.00	36.40	1	7,764	0.01%
2019/09/20	2	36.55	0	0.00	36.60	2	7,799	0.03%
2019/09/18	3	36.70	0	0.00	36.60	3	7,738	0.04%
2019/09/17	1	36.80	3	36.70	36.85	-2	7,752	-0.03%
2019/09/16	1	36.80	0	0.00	36.75	1	7,835	0.01%
2019/09/12	10	36.90	0	0.00	36.60	10	7,895	0.13%
2019/09/11	9	35.98	3	35.98	36.30	6	7,899	0.08%
2019/09/10	5.1	36.91	0	0.00	36.90	5.1	7,699	0.07%
2019/09/09	3	38.00	1	38.00	37.90	2	7,622	0.03%
2019/09/06	1	37.95	0	0.00	38.35	1	7,669	0.01%
2019/09/04	2	37.80	0	0.00	37.90	2	7,908	0.03%
2019/08/30	1	38.00	5	37.90	37.90	-4	8,344	-0.05%
2019/08/29	0	0.00	10	37.32	37.85	-10	8,426	-0.12%
2019/08/28	5	37.10	1	37.90	37.45	4	8,481	0.05%
2019/08/27	2.1	36.76	0	0.00	36.95	2.1	8,774	0.02%
2019/08/26	7	36.84	0	0.00	36.75	7	8,853	0.08%
2019/08/23	0	0.00	32	36.85	37.25	-32	9,013	-0.36%
2019/08/22	23	37.08	1	37.10	37.00	22	9,038	0.24%
2019/08/21	36	37.88	30	37.65	37.65	6	9,293	0.06%
2019/08/20	13	37.86	3	38.13	38.30	10	9,196	0.11%
2019/08/19	2	38.00	1	38.10	38.30	1	9,228	0.01%
2019/08/16	4	38.35	2	38.40	38.40	2	9,282	0.02%
2019/08/15	50	38.94	111.1	38.13	38.00	-61.1	9,293	-0.66%	大賣/
2019/08/14	5	40.00	9	40.18	40.10	-4	9,113	-0.04%
2019/08/13	33	40.13	21.1	39.98	40.10	11.9	9,178	0.13%
2019/08/12	12	41.08	10	41.55	41.00	2	9,170	0.02%
2019/08/08	10	41.15	32	41.42	41.35	-22	9,302	-0.24%
2019/08/07	20	40.80	0	0.00	41.10	20	9,683	0.21%
2019/08/06	10	40.25	10	40.90	40.80	0	9,911	0.00%
2019/08/05	16	40.35	20	40.60	41.25	-4	10,153	-0.04%
2019/08/02	3	40.82	16	40.89	41.00	-13	10,138	-0.13%
2019/08/01	2	41.30	8	41.00	41.50	-6	10,186	-0.06%
2019/07/31	20	41.70	0	0.00	41.60	20	10,173	0.20%
2019/07/29	12	41.60	7	41.56	41.65	5	10,205	0.05%
2019/07/26	2	41.48	2	41.60	41.45	0	10,132	0.00%
2019/07/25	11	42.03	6	41.61	41.85	5	10,062	0.05%
2019/07/24	16	42.53	20	42.10	42.15	-4	9,995	-0.04%
2019/07/23	10	43.36	6	43.38	43.45	4	9,924	0.04%
2019/07/22	20	43.42	5	43.20	43.15	15	9,817	0.15%
2019/07/19	1	44.05	0	0.00	43.80	1	9,764	0.01%
2019/07/18	0	0.00	8	43.57	43.70	-8	9,798	-0.08%
2019/07/16	1	43.95	7	43.89	43.50	-6	10,004	-0.06%
2019/07/12	9	43.68	0	0.00	43.70	9	10,270	0.09%
2019/07/11	7	43.92	1	43.85	44.00	6	10,293	0.06%
2019/07/09	0	0.00	2	44.10	44.10	-2	10,236	-0.02%
2019/07/08	13	44.19	9	44.10	44.25	4	10,295	0.04%
2019/07/05	0	0.00	6	43.95	44.20	-6	10,380	-0.06%
2019/07/04	0	0.00	1	44.20	44.20	-1	10,453	-0.01%
2019/07/03	1	44.60	5	44.47	44.15	-4	10,472	-0.04%
2019/07/02	12	43.79	8	43.81	43.65	4	10,439	0.04%
2019/07/01	2	44.58	2	45.00	44.75	0	10,168	0.00%
2019/06/27	0	0.00	3	46.23	46.20	-3	10,077	-0.03%
2019/06/25	5	46.25	0	0.00	46.25	5	10,148	0.05%
2019/06/21	3	45.80	0	0.00	46.00	3	10,142	0.03%
2019/06/19	0	0.00	50	46.11	46.35	-50	10,084	-0.50%
2019/06/18	10	45.34	2	45.88	46.00	8	10,240	0.08%
2019/06/17	0	0.00	45	45.42	45.40	-45	10,337	-0.44%
2019/06/14	2	46.18	0	0.00	45.85	2	10,304	0.02%
2019/06/13	2	45.85	10	46.00	46.05	-8	10,226	-0.08%
2019/06/12	0	0.00	3	45.85	45.25	-3	10,239	-0.03%
2019/06/11	3	46.37	1	46.40	46.60	2	10,093	0.02%
2019/06/10	0	0.00	6.5	46.74	46.95	-6.5	9,991	-0.07%
2019/06/06	20	46.35	3	46.58	46.65	17	9,936	0.17%
2019/06/05	2	45.10	29	45.96	46.15	-27	9,787	-0.28%
2019/06/04	6	44.87	93	44.85	44.85	-87	9,755	-0.89%
2019/06/03	50	45.14	26	44.87	45.35	24	9,809	0.24%
2019/05/31	2	42.85	5	43.20	43.50	-3	9,778	-0.03%
2019/05/30	11	42.97	11	42.89	43.10	0	9,951	0.00%
2019/05/29	4	41.61	22	41.70	42.00	-18	9,912	-0.18%
2019/05/28	8	41.81	89	41.39	41.00	-81	10,025	-0.81%
2019/05/27	4	43.09	0	0.00	43.05	4	9,964	0.04%
2019/05/24	3	42.85	5	42.50	42.95	-2	9,945	-0.02%
2019/05/23	6	42.62	69.7	42.75	42.70	-63.7	9,844	-0.65%
2019/05/22	0	0.00	11	42.35	42.70	-11	9,671	-0.11%
2019/05/21	11	41.32	2	41.15	41.70	9	9,494	0.09%
2019/05/20	5	40.73	6	41.34	40.55	-1	9,346	-0.01%
2019/05/17	0	0.00	6	40.72	40.15	-6	9,186	-0.07%
2019/05/16	8	40.67	7	41.19	40.45	1	9,115	0.01%
2019/05/15	2.5	41.24	20.1	40.62	41.25	-17.6	9,035	-0.19%
2019/05/14	6	39.13	0	0.00	39.20	6	8,733	0.07%
2019/05/13	7	38.01	181	38.64	38.95	-174	8,592	-2.03%	大賣/鉅額交易
2019/05/10	2	36.65	5	36.55	36.60	-3	8,370	-0.04%
2019/05/09	1	37.00	5	37.20	36.55	-4	8,403	-0.05%
2019/05/08	4	37.25	8	37.25	37.35	-4	8,323	-0.05%
2019/05/07	0	0.00	1	37.40	37.35	-1	8,319	-0.01%
2019/05/06	0	0.00	1.8	37.39	37.40	-1.8	8,304	-0.02%
2019/05/02	3	37.33	0	0.00	37.40	3	8,298	0.04%
2019/04/25	2	37.30	1	37.55	37.50	1	8,360	0.01%
2019/04/23	13	37.40	0	0.00	37.25	13	8,386	0.16%
2019/04/22	5	37.70	5	37.98	37.55	0	8,312	0.00%
2019/04/19	17	36.92	6	36.85	37.00	11	8,162	0.13%
2019/04/18	0	0.00	2	35.90	36.00	-2	7,989	-0.03%
2019/04/16	0	0.00	7	35.51	35.60	-7	7,872	-0.09%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/11	3	35.25	0	0.00	35.10	3	7,864	0.04%
2019/04/10	0	0.00	5	35.60	35.60	-5	7,800	-0.06%
2019/04/09	3	35.50	6	35.58	35.70	-3	7,859	-0.04%
2019/04/08	2	35.48	24	35.70	35.70	-22	7,903	-0.28%
2019/04/03	0	0.00	3	35.70	35.45	-3	7,876	-0.04%
2019/04/02	5	35.30	8	35.35	35.85	-3	7,927	-0.04%
2019/04/01	13	35.89	0	0.00	35.45	13	7,849	0.17%
2019/03/29	1	35.95	4	35.90	36.00	-3	7,748	-0.04%
2019/03/28	0.2	35.60	0	0.00	35.60	0.2	7,759	0.00%
2019/03/27	2	35.20	0	0.00	35.20	2	7,763	0.03%
2019/03/26	0	0.00	5	35.13	35.20	-5	7,808	-0.06%
2019/03/25	0.1	35.05	0	0.00	34.90	0.1	7,861	0.00%
2019/03/22	4	34.95	11	34.84	35.05	-7	7,862	-0.09%
2019/03/21	8	35.03	10	35.15	35.05	-2	7,814	-0.03%
2019/03/20	25	36.02	10	35.90	35.85	15	7,682	0.20%
2019/03/19	0	0.00	1	35.10	35.10	-1	7,597	-0.01%
2019/03/18	16	34.67	2	34.95	34.95	14	7,669	0.18%
2019/03/15	0	0.00	36	34.62	34.90	-36	7,686	-0.47%
2019/03/14	50	34.70	50	34.68	34.55	0	7,577	0.00%
2019/03/11	1	34.65	0	0.00	34.35	1	7,725	0.01%
2019/03/08	14	34.16	9	34.13	34.35	5	7,967	0.06%
2019/03/07	7	34.75	18	34.84	34.75	-11	8,439	-0.13%
2019/03/06	19	34.70	6	34.86	35.00	13	8,428	0.15%
2019/03/05	7	34.33	6	33.91	34.45	1	8,237	0.01%
2019/03/04	4	33.20	0	0.00	33.25	4	8,038	0.05%
2019/02/27	107	32.66	83	32.75	33.00	24	8,031	0.30%	大買/
2019/02/26	57	32.35	68.8	32.58	32.20	-11.8	7,790	-0.15%
2019/02/25	4	30.99	7	30.98	31.00	-3	7,650	-0.04%
2019/02/22	2	30.90	12	30.91	31.00	-10	7,732	-0.13%
2019/02/21	5	31.00	6	30.95	30.95	-1	7,840	-0.01%
2019/02/19	1	30.90	0	0.00	30.95	1	8,135	0.01%
2019/02/18	0	0.00	10	31.15	31.05	-10	8,213	-0.12%
2019/02/15	1	31.10	0	0.00	31.10	1	8,357	0.01%
2019/02/14	0	0.00	1	31.00	31.05	-1	8,407	-0.01%
2019/02/13	5	30.75	0	0.00	30.70	5	8,372	0.06%
2019/02/12	2	30.65	1	30.70	30.60	1	8,326	0.01%
2019/02/11	2	30.90	0	0.00	30.90	2	8,344	0.02%
2019/01/30	12	31.11	7	31.11	31.15	5	8,698	0.06%
2019/01/29	2	30.90	2	31.00	31.00	0	8,605	0.00%
2019/01/28	11	30.85	0	0.00	30.95	11	8,594	0.13%
2019/01/25	22	30.85	0	0.00	30.85	22	8,675	0.25%
2019/01/23	0	0.00	2	30.75	30.80	-2	8,901	-0.02%
2019/01/22	3	30.75	0	0.00	30.90	3	9,289	0.03%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	1	31.15	1	31.20	31.05	0	10,457	0.00%
2019/01/10	0	0.00	2	30.70	30.85	-2	10,842	-0.02%
2019/01/09	4	30.60	0	0.00	30.80	4	10,863	0.04%
2019/01/07	4	30.65	0	0.00	30.65	4	10,963	0.04%
2018/12/26	3	29.67	1	29.60	29.60	2	11,643	0.02%
2018/12/25	1	29.95	4	30.15	29.90	-3	11,699	-0.03%
2018/12/21	1	30.60	0	0.00	30.70	1	12,358	0.01%
2018/12/19	5	30.75	15	30.65	30.75	-10	12,609	-0.08%
2018/12/18	15	31.04	0	0.00	30.70	15	12,853	0.12%
2018/12/17	1	30.80	0	0.00	30.65	1	12,869	0.01%
2018/12/14	0	0.00	0.2	30.85	30.75	-0.2	12,925	0.00%
2018/12/13	2	30.90	0	0.00	30.85	2	12,911	0.02%
2018/12/12	2	30.50	0	0.00	30.35	2	12,868	0.02%
2018/12/11	22	30.25	10	30.20	30.15	12	12,726	0.09%
2018/12/10	4	30.45	2	30.10	30.15	2	12,583	0.02%
2018/12/07	3	30.60	1	30.60	30.55	2	12,512	0.02%
2018/12/06	6	30.77	0	0.00	30.55	6	12,552	0.05%
2018/12/05	0	0.00	4	30.90	31.00	-4	12,475	-0.03%
2018/12/04	14	31.26	13	31.40	31.35	1	12,369	0.01%
2018/12/03	13	31.63	13	31.42	31.45	0	12,293	0.00%
2018/11/30	1	32.40	11	32.04	30.90	-10	12,015	-0.08%
2018/11/29	27	31.20	32	31.00	30.85	-5	11,377	-0.04%
2018/11/27	1	30.75	1	30.90	30.85	0	11,055	0.00%
2018/11/26	12	31.40	0	0.00	31.20	12	10,979	0.11%
2018/11/22	2	31.75	2	31.83	31.70	0	10,775	0.00%
2018/11/21	15	32.68	5	33.25	32.60	10	10,602	0.09%
2018/11/20	6	33.15	7	33.13	33.10	-1	10,498	-0.01%
2018/11/19	20	33.03	3.2	33.18	32.85	16.8	10,461	0.16%
2018/11/16	2	32.30	18	32.43	32.55	-16	10,410	-0.15%
2018/11/15	2	31.95	1	32.05	31.90	1	10,355	0.01%
2018/11/14	0	0.00	14	31.75	32.00	-14	10,300	-0.14%
2018/11/13	2	31.30	1	31.30	31.30	1	10,161	0.01%
2018/11/12	1	31.45	0	0.00	31.35	1	10,092	0.01%
2018/11/09	15	31.30	65	31.27	31.10	-50	10,032	-0.50%
2018/11/08	19	30.92	0	0.00	30.95	19	10,009	0.19%
2018/11/07	54	31.72	54	31.83	31.15	0	9,901	0.00%
2018/11/05	1	30.35	0	0.00	30.55	1	9,609	0.01%
2018/11/02	2	30.30	3	30.70	30.55	-1	9,579	-0.01%
2018/11/01	13	30.13	5	30.12	30.00	8	9,521	0.08%
2018/10/31	21	30.47	32	30.53	30.70	-11	9,368	-0.12%
2018/10/30	59	30.64	13	31.17	30.35	46	9,227	0.50%
2018/10/29	9	30.27	89	30.13	30.90	-80	8,839	-0.91%
2018/10/26	3	30.05	2	29.85	29.50	1	8,379	0.01%
2018/10/25	14	29.16	10	29.24	28.85	4	8,182	0.05%
2018/10/24	4	28.86	7	28.80	29.25	-3	8,066	-0.04%
2018/10/23	7	29.51	16	30.08	29.05	-9	8,025	-0.11%
2018/10/22	8	29.43	5	29.45	29.15	3	7,724	0.04%
2018/10/19	15	29.20	32	29.38	29.05	-17	7,663	-0.22%
2018/10/18	55	29.04	106.2	28.93	29.60	-51.2	7,530	-0.68%	大賣/
2018/10/17	10	28.05	0	0.00	27.70	10	7,206	0.14%
2018/10/15	8	27.62	0	0.00	27.40	8	7,120	0.11%
2018/10/12	1	28.25	15	28.15	28.40	-14	7,056	-0.20%
2018/10/11	24	27.19	0	0.00	27.05	24	6,948	0.35%
2018/10/09	8	28.50	14	28.67	28.50	-6	6,786	-0.09%
2018/10/08	66	28.55	15	28.63	28.55	51	6,735	0.76%
2018/10/05	25	27.86	1	28.60	28.35	24	6,666	0.36%
2018/10/04	5	28.95	32	29.19	28.95	-27	6,444	-0.42%
2018/10/03	0	0.00	30	29.80	29.80	-30	6,320	-0.47%
2018/10/02	2	29.53	53	29.54	29.50	-51	6,271	-0.81%
2018/10/01	21	30.30	26	30.16	30.25	-5	6,159	-0.08%
2018/09/28	8	29.89	43.6	29.78	29.90	-35.6	6,166	-0.58%
2018/09/27	11	28.59	72	28.94	29.00	-61	6,027	-1.01%
2018/09/26	14	27.96	5	28.55	28.55	9	5,961	0.15%
2018/09/25	13	27.87	3	28.00	28.05	10	5,714	0.17%
2018/09/21	1	26.95	1	27.00	26.95	0	5,414	0.00%
2018/09/20	70	26.48	1	26.50	26.50	69	5,337	1.29%
2018/09/18	0	0.00	1	26.10	26.10	-1	5,183	-0.02%
2018/09/17	40	25.75	0	0.00	25.80	40	5,084	0.79%
2018/09/13	0	0.00	2	25.90	25.85	-2	5,079	-0.04%
2018/09/12	6	25.50	0	0.00	25.75	6	5,054	0.12%
2018/09/11	2	25.50	0	0.00	25.50	2	4,969	0.04%
2018/09/10	0	0.00	2	25.35	25.50	-2	4,982	-0.04%
2018/09/04	0	0.00	4	25.73	25.90	-4	4,826	-0.08%
2018/09/03	5	25.65	0	0.00	25.70	5	4,797	0.10%
2018/08/30	1	25.60	0	0.00	25.65	1	4,694	0.02%
2018/08/29	1	25.80	30	25.85	25.85	-29	4,663	-0.62%
2018/08/27	0	0.00	1	26.20	26.15	-1	4,598	-0.02%
2018/08/24	0	0.00	5	25.95	26.15	-5	4,600	-0.11%
2018/08/23	0	0.00	14	26.01	26.10	-14	4,819	-0.29%
2018/08/22	0	0.00	3	25.92	26.00	-3	4,732	-0.06%
2018/08/21	0	0.00	1	25.40	25.50	-1	4,563	-0.02%
2018/08/16	2	24.93	5	24.98	25.00	-3	4,539	-0.07%
2018/08/13	0	0.00	5	25.40	25.10	-5	4,479	-0.11%
2018/08/09	1	24.85	0	0.00	25.00	1	4,318	0.02%
2018/08/03	0	0.00	2	24.75	24.70	-2	4,394	-0.05%
2018/08/01	10	24.60	0	0.00	24.60	10	4,348	0.23%
2018/07/31	20	24.65	0	0.00	24.85	20	4,281	0.47%
2018/07/30	0	0.00	35	25.05	25.10	-35	4,176	-0.84%
2018/07/27	10	25.02	0	0.00	25.00	10	4,077	0.25%
2018/07/25	2	25.00	0	0.00	25.05	2	4,044	0.05%
2018/07/20	0	0.00	2	25.05	25.15	-2	4,010	-0.05%
2018/07/19	5	25.10	1	25.15	25.05	4	3,958	0.10%
2018/07/18	1	25.10	0	0.00	25.10	1	3,933	0.03%
2018/07/17	6	24.95	5	25.01	25.15	1	3,878	0.03%
2018/07/16	0	0.00	36	24.62	24.80	-36	3,760	-0.96%
2018/07/12	0	0.00	3	24.40	24.35	-3	3,683	-0.08%
2018/07/10	2	24.30	10	24.40	24.45	-8	3,628	-0.22%
2018/07/06	10	24.35	0	0.00	24.30	10	3,494	0.29%
2018/06/27	10	23.35	0	0.00	23.40	10	2,816	0.36%
2018/06/19	4	23.40	0	0.00	23.40	4	2,793	0.14%
2018/05/30	1	23.50	0	0.00	23.50	1	2,387	0.04%
2018/05/25	0	0.00	20	23.95	23.95	-20	2,352	-0.85%
2018/05/21	1	23.80	0	0.00	23.80	1	2,281	0.04%
2018/05/15	0	0.00	5	23.50	23.40	-5	2,352	-0.21%
2018/05/09	0	0.00	6	22.43	22.40	-6	2,295	-0.26%
2018/05/08	0	0.00	2	22.40	22.35	-2	2,305	-0.09%
2018/05/07	8	22.42	0	0.00	22.40	8	2,311	0.35%
2018/04/27	1	22.50	5	22.55	22.70	-4	2,323	-0.17%
2018/04/26	0	0.00	3	22.65	22.50	-3	2,311	-0.13%
2018/04/23	10	22.90	0	0.00	22.70	10	2,366	0.42%
2018/04/19	0	0.00	5	23.15	23.10	-5	2,375	-0.21%
2018/04/10	0	0.00	7	22.61	22.55	-7	2,338	-0.30%
2018/04/09	7	22.37	5	22.35	22.50	2	2,356	0.08%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/28	5	22.50	0	0.00	22.45	5	2,376	0.21%
2018/03/26	10	22.50	0	0.00	22.60	10	2,378	0.42%
2018/03/23	5	22.50	0	0.00	22.45	5	2,363	0.21%
2018/03/21	0	0.00	5	22.70	22.80	-5	2,334	-0.21%
2018/03/20	5	22.75	0	0.00	22.80	5	2,370	0.21%
2018/03/14	1	22.80	0	0.00	22.80	1	2,361	0.04%
2018/03/13	0	0.00	1	22.70	22.75	-1	2,364	-0.04%
2018/03/12	0	0.00	5	22.45	22.60	-5	2,365	-0.21%
2018/03/02	5	22.45	0	0.00	22.55	5	2,467	0.20%
2018/02/26	0	0.00	2	22.75	22.65	-2	2,444	-0.08%
2018/02/23	1	22.70	0	0.00	22.75	1	2,439	0.04%
2018/02/21	0	0.00	10	22.50	22.65	-10	2,568	-0.39%
2018/02/12	10	21.85	0	0.00	21.85	10	2,607	0.38%
2018/02/08	0	0.00	4	22.35	22.30	-4	2,595	-0.15%
2018/02/07	11	22.60	10	22.35	22.35	1	2,598	0.04%
2018/02/06	0	0.00	5	22.44	22.35	-5	2,537	-0.20%
2018/01/30	1	23.75	0	0.00	23.65	1	2,499	0.04%
2018/01/17	0	0.00	10	23.88	24.00	-10	2,446	-0.41%
2018/01/15	2	23.75	3	23.70	23.80	-1	2,548	-0.04%
2018/01/09	10	23.60	0	0.00	23.70	10	2,511	0.40%
2018/01/08	1	23.60	0	0.00	23.60	1	2,558	0.04%
2018/01/03	10	23.70	5	23.70	23.70	5	2,689	0.19%