台灣高鐵 (2633)-彰銀券商分點個股進出

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
▼0.20
漲幅
-0.67%
成交量
4,113張
產業
上市航運類股
908人加入追蹤

立即追蹤
本地時間:13:30

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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/06/03	10	30.00	0	0.00	30.00	10	4,057	0.25%
2024/05/31	5	29.80	0	0.00	30.00	5	4,090	0.12%
2024/05/29	10	29.95	0	0.00	29.85	10	3,949	0.25%
2024/05/24	40	30.08	0	0.00	30.05	40	4,010	1.00%
2024/05/17	0	0.00	1	30.55	30.40	-1	3,912	-0.03%
2024/05/15	0	0.00	2	30.38	30.35	-2	3,835	-0.05%
2024/05/13	0	0.00	10	30.45	30.50	-10	3,764	-0.27%
2024/05/10	0	0.00	2	30.20	30.35	-2	3,707	-0.05%
2024/05/07	0	0.00	2	30.35	30.35	-2	3,657	-0.05%
2024/05/06	0	0.00	2	30.30	30.50	-2	3,629	-0.06%
2024/04/30	1	29.95	3	30.00	29.90	-2	3,506	-0.06%
2024/04/17	1	29.60	0	0.00	29.60	1	3,350	0.03%
2024/03/21	7	29.95	0	0.00	29.95	7	3,144	0.22%
2024/03/20	0	0.00	1	29.85	29.75	-1	3,177	-0.03%
2024/03/13	0	0.00	2	30.00	30.15	-2	2,907	-0.07%
2024/03/07	0	0.00	1	29.80	29.70	-1	2,803	-0.04%
2024/03/06	1	29.75	0	0.00	29.70	1	2,766	0.04%
2024/03/05	0	0.00	4	29.75	29.70	-4	2,826	-0.14%
2024/02/26	0	0.00	2.3	29.45	29.50	-2.3	2,685	-0.09%
2024/02/23	0	0.00	0.1	29.45	29.40	-0.1	2,687	0.00%
2024/02/21	2	29.50	0	0.00	29.45	2	2,677	0.07%
2024/01/29	1	29.70	0	0.00	29.80	1	2,681	0.04%
2024/01/19	0	0.00	5	29.40	29.70	-5	2,868	-0.17%
2024/01/17	1	29.55	0	0.00	29.30	1	2,977	0.03%
2024/01/16	3	29.92	0	0.00	29.85	3	2,909	0.10%
2024/01/09	1	30.05	0	0.00	30.05	1	3,037	0.03%
2024/01/04	1	30.35	0	0.00	30.35	1	3,048	0.03%
2023/12/29	0	0.00	1	30.60	30.70	-1	3,097	-0.03%
2023/12/22	0	0.00	5	30.15	30.15	-5	3,060	-0.16%
2023/12/13	1	30.40	0	0.00	30.40	1	3,054	0.03%
2023/11/27	0	0.00	2	29.95	29.85	-2	3,346	-0.06%
2023/11/15	0	0.00	1	30.05	30.15	-1	3,240	-0.03%
2023/11/14	0	0.00	1	30.00	29.95	-1	3,222	-0.03%
2023/11/13	0	0.00	12	29.98	30.00	-12	3,223	-0.37%
2023/11/09	2	29.98	0	0.00	29.85	2	3,244	0.06%
2023/10/23	1	29.55	0	0.00	29.50	1	3,143	0.03%
2023/10/17	1	30.30	0	0.00	30.35	1	3,067	0.03%
2023/10/16	0	0.00	1	30.25	30.30	-1	3,084	-0.03%
2023/09/21	3	30.05	0	0.00	29.85	3	3,596	0.08%
2023/09/05	1	29.50	0	0.00	29.75	1	3,470	0.03%
2023/08/01	0	0.00	3	30.25	30.20	-3	4,914	-0.06%
2023/07/05	0	0.00	5.6	32.20	32.15	-5.6	4,855	-0.12%
2023/06/27	0	0.00	10	32.35	32.25	-10	4,796	-0.21%
2023/06/14	0	0.00	1	32.45	32.35	-1	4,924	-0.02%
2023/06/12	0	0.00	14	32.53	32.50	-14	4,936	-0.28%
2023/06/08	0.1	32.75	0	0.00	32.70	0.1	4,955	0.00%
2023/06/02	1	32.85	0	0.00	33.00	1	5,175	0.02%
2023/06/01	0	0.00	1	32.45	32.65	-1	5,288	-0.02%
2023/05/31	0	0.00	5	32.75	32.55	-5	5,290	-0.09%
2023/05/30	1	32.80	7	32.74	32.75	-6	5,108	-0.12%
2023/05/26	1	32.60	1	32.70	32.60	0	5,127	0.00%
2023/05/25	0	0.00	1	32.95	32.90	-1	5,117	-0.02%
2023/05/23	0	0.00	24	33.19	33.30	-24	5,021	-0.48%
2023/05/19	0	0.00	2	32.78	32.60	-2	4,902	-0.04%
2023/05/18	6	33.21	0	0.00	32.70	6	4,814	0.12%
2023/05/17	16	32.89	3	32.50	33.30	13	4,601	0.28%
2023/05/16	4	32.29	2	32.20	32.25	2	4,258	0.05%
2023/05/05	1	31.10	0	0.00	31.00	1	3,838	0.03%
2023/05/02	0	0.00	4	31.10	31.20	-4	3,976	-0.10%
2023/04/25	0	0.00	7	30.75	30.75	-7	4,088	-0.17%
2023/04/19	0	0.00	2	30.55	30.75	-2	4,138	-0.05%
2023/04/13	0	0.00	4	30.79	30.90	-4	4,011	-0.10%
2023/04/11	0	0.00	9	30.40	30.40	-9	3,856	-0.23%
2023/04/10	0	0.00	1	30.15	30.15	-1	3,798	-0.03%
2023/04/07	0	0.00	2	30.15	30.15	-2	3,806	-0.05%
2023/04/06	0	0.00	1	30.30	30.20	-1	3,799	-0.03%
2023/03/24	2	29.98	0	0.00	30.05	2	3,939	0.05%
2023/03/23	0	0.00	5	29.70	30.00	-5	4,014	-0.12%
2023/03/20	0	0.00	2	29.55	29.50	-2	4,093	-0.05%
2023/03/16	2	29.15	0	0.00	29.20	2	4,021	0.05%
2023/03/14	5	29.50	0	0.00	29.60	5	3,989	0.13%
2023/03/10	5	29.85	0	0.00	29.90	5	3,968	0.13%
2023/03/08	1	30.35	0	0.00	30.50	1	3,970	0.03%
2023/03/07	4	30.35	0	0.00	30.35	4	3,919	0.10%
2023/03/01	3	29.45	1	29.40	29.30	2	3,740	0.05%
2023/02/24	0	0.00	1	29.35	29.40	-1	3,679	-0.03%
2023/02/23	1	29.45	0	0.00	29.25	1	3,633	0.03%
2023/02/17	10	29.00	1	29.00	29.05	9	3,672	0.25%
2023/02/10	1	28.80	0	0.00	28.90	1	3,810	0.03%
2023/02/07	0	0.00	3	29.00	28.90	-3	3,793	-0.08%
2023/02/02	1	29.20	1	29.30	29.20	0	3,717	0.00%
2023/01/13	1	28.70	0	0.00	28.80	1	3,434	0.03%
2023/01/10	0	0.00	2	29.15	29.30	-2	3,432	-0.06%
2023/01/06	1	29.00	0	0.00	29.00	1	3,411	0.03%
2022/12/28	1	28.80	0	0.00	28.95	1	3,455	0.03%
2022/12/27	0	0.00	2	29.03	28.95	-2	3,488	-0.06%
2022/12/19	1	29.00	0	0.00	29.05	1	3,608	0.03%
2022/12/16	0	0.00	2	28.85	29.45	-2	3,553	-0.06%
2022/12/15	0	0.00	5	29.05	29.15	-5	3,477	-0.14%
2022/12/14	0	0.00	3	28.70	28.95	-3	3,395	-0.09%
2022/12/13	1	28.45	1	28.35	28.45	0	3,325	0.00%
2022/12/08	0	0.00	1	28.15	28.30	-1	3,376	-0.03%
2022/12/06	5	28.55	0	0.00	28.30	5	3,387	0.15%
2022/12/05	2	28.75	0	0.00	28.65	2	3,377	0.06%
2022/12/02	2	28.65	0	0.00	28.60	2	3,343	0.06%
2022/11/28	2	28.18	5	28.15	28.05	-3	3,149	-0.10%
2022/11/25	2	28.40	0	0.00	28.55	2	3,126	0.06%
2022/11/21	1	27.95	0	0.00	27.90	1	3,138	0.03%
2022/10/31	0	0.00	5	28.00	28.10	-5	2,932	-0.17%
2022/10/20	2	27.15	0	0.00	27.40	2	2,974	0.07%
2022/10/18	0	0.00	2	27.60	28.15	-2	2,920	-0.07%
2022/10/17	1	27.30	0	0.00	27.35	1	2,884	0.03%
2022/10/14	0	0.00	2	27.80	27.80	-2	2,902	-0.07%
2022/10/13	4	27.80	0	0.00	27.60	4	2,913	0.14%
2022/10/05	0	0.00	1	28.55	28.55	-1	3,220	-0.03%
2022/09/27	0	0.00	1	28.40	28.50	-1	3,299	-0.03%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/16	5	28.70	0	0.00	29.15	5	3,333	0.15%
2022/09/15	0	0.00	1	28.85	28.75	-1	3,241	-0.03%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/08/26	0	0.00	56	28.70	28.95	-56	3,219	-1.74%
2022/08/17	10	28.95	0	0.00	28.85	10	3,523	0.28%
2022/08/16	0	0.00	20	28.90	28.95	-20	3,534	-0.57%
2022/08/11	0	0.00	4	28.88	28.95	-4	3,650	-0.11%
2022/08/05	0	0.00	2	29.05	28.90	-2	3,775	-0.05%
2022/08/04	4	28.40	0	0.00	28.45	4	3,853	0.10%
2022/08/03	10	28.75	0	0.00	28.70	10	3,867	0.26%
2022/08/01	10	29.05	0	0.00	29.00	10	3,926	0.25%
2022/07/28	6	29.10	1	29.15	29.15	5	3,950	0.13%
2022/07/19	6	29.30	2	29.45	29.35	4	4,022	0.10%
2022/07/18	21	29.40	0	0.00	29.45	21	3,999	0.53%
2022/07/15	20	29.25	5	29.35	29.30	15	3,957	0.38%
2022/07/14	21	29.20	0	0.00	29.30	21	3,930	0.53%
2022/07/11	1	28.70	0	0.00	28.55	1	3,618	0.03%
2022/06/21	0	0.00	2	27.70	27.70	-2	3,424	-0.06%
2022/06/20	0	0.00	3	27.50	27.35	-3	3,416	-0.09%
2022/06/17	5	27.40	0	0.00	27.75	5	3,406	0.15%
2022/06/16	0	0.00	5	27.95	27.70	-5	3,369	-0.15%
2022/05/31	5	27.70	0	0.00	27.70	5	3,647	0.14%
2022/05/16	0	0.00	1	27.05	27.10	-1	3,691	-0.03%
2022/05/11	1	26.95	0	0.00	26.95	1	3,534	0.03%
2022/05/10	0	0.00	7	27.18	27.15	-7	3,508	-0.20%
2022/05/06	2	27.75	0	0.00	27.70	2	3,499	0.06%
2022/04/27	2	28.00	0	0.00	28.00	2	3,740	0.05%
2022/04/25	5	28.20	5	28.15	28.20	0	3,857	0.00%
2022/04/13	1	28.30	0	0.00	28.65	1	3,838	0.03%
2022/04/12	0	0.00	5	28.25	28.35	-5	3,810	-0.13%
2022/04/07	2	28.60	0	0.00	28.45	2	3,739	0.05%
2022/04/06	2	28.60	0	0.00	28.70	2	3,716	0.05%
2022/03/23	0	0.00	2	29.15	29.20	-2	3,802	-0.05%
2022/03/11	0	0.00	1	28.55	28.40	-1	3,919	-0.03%
2022/03/10	0	0.00	5	28.62	28.65	-5	3,951	-0.13%
2022/03/09	0	0.00	1	28.30	28.20	-1	3,972	-0.03%
2022/03/08	7	28.19	5	28.50	28.05	2	4,013	0.05%
2022/03/07	6	28.82	0	0.00	28.50	6	3,964	0.15%
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/03/02	0	0.00	5	29.45	29.55	-5	4,289	-0.12%
2022/02/24	0	0.00	1	29.15	29.00	-1	4,470	-0.02%
2022/02/18	9	29.49	1	29.60	29.45	8	4,726	0.17%
2022/02/17	0	0.00	1	29.50	29.50	-1	4,710	-0.02%
2022/02/11	0	0.00	1	29.10	29.15	-1	4,616	-0.02%
2022/02/10	0	0.00	3	29.00	29.20	-3	4,715	-0.06%
2022/02/09	1	28.90	0	0.00	29.15	1	4,741	0.02%
2022/02/08	0	0.00	2	28.60	28.60	-2	4,712	-0.04%
2022/01/26	1	28.30	0	0.00	28.45	1	4,655	0.02%
2022/01/25	1	28.05	0	0.00	28.15	1	4,681	0.02%
2022/01/24	0	0.00	5	28.25	28.45	-5	4,593	-0.11%
2022/01/19	1	28.85	0	0.00	28.80	1	4,486	0.02%
2022/01/18	0	0.00	4	29.10	29.15	-4	4,364	-0.09%
2022/01/13	1	29.30	1	29.35	29.45	0	4,297	0.00%
2022/01/10	0	0.00	6	29.20	29.20	-6	4,374	-0.14%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2021/12/27	0	0.00	1	29.35	29.45	-1	4,559	-0.02%
2021/12/23	1	29.40	0	0.00	29.35	1	4,633	0.02%
2021/12/20	0	0.00	2	29.25	29.30	-2	4,662	-0.04%
2021/12/17	0	0.00	6	29.37	29.15	-6	4,654	-0.13%
2021/12/14	0	0.00	10	29.30	29.30	-10	4,733	-0.21%
2021/12/10	4	29.69	0	0.00	29.75	4	4,656	0.09%
2021/11/30	0	0.00	0.5	29.65	29.65	-0.5	4,428	-0.01%
2021/11/29	3.5	29.62	3	29.70	29.50	0.5	4,170	0.01%
2021/11/26	1	30.05	1	30.05	30.05	0	4,078	0.00%
2021/11/25	1	30.25	3	30.22	30.60	-2	3,994	-0.05%
2021/11/24	0	0.00	1	29.70	29.95	-1	3,739	-0.03%
2021/11/23	1	29.75	10	29.65	29.60	-9	3,665	-0.25%
2021/11/22	10	29.70	1	29.55	29.70	9	3,635	0.25%
2021/11/19	1	29.50	0	0.00	29.40	1	3,579	0.03%
2021/11/18	1	29.35	0	0.00	29.35	1	3,531	0.03%
2021/11/17	1	29.20	0	0.00	29.20	1	3,482	0.03%
2021/11/16	2	29.10	1	29.15	29.15	1	3,409	0.03%
2021/11/11	0	0.00	2	29.25	29.20	-2	3,512	-0.06%
2021/11/10	7	29.23	0	0.00	29.25	7	3,582	0.20%
2021/11/09	0	0.00	1	29.30	29.35	-1	3,603	-0.03%
2021/11/04	1	29.05	0	0.00	29.00	1	3,519	0.03%
2021/11/03	1	28.95	2	28.95	29.00	-1	3,500	-0.03%
2021/11/02	1	29.00	0	0.00	28.95	1	3,476	0.03%
2021/11/01	2	29.05	1	29.00	29.00	1	3,435	0.03%
2021/10/27	0	0.00	2	29.20	29.10	-2	3,384	-0.06%
2021/10/25	2	29.20	0	0.00	29.25	2	3,393	0.06%
2021/10/22	3	29.25	0	0.00	29.30	3	3,456	0.09%
2021/10/20	2	29.38	0	0.00	29.35	2	3,562	0.06%
2021/10/19	1	29.40	0	0.00	29.35	1	3,699	0.03%
2021/10/18	1	29.35	0	0.00	29.30	1	3,686	0.03%
2021/10/15	0	0.00	1	29.30	29.35	-1	3,676	-0.03%
2021/10/14	3	29.12	0	0.00	28.85	3	3,685	0.08%
2021/10/12	6	28.72	0	0.00	28.85	6	3,718	0.16%
2021/10/08	1	29.15	0	0.00	29.10	1	3,685	0.03%
2021/10/04	6	29.08	25	29.02	29.00	-19	3,646	-0.52%
2021/10/01	15	29.28	0	0.00	29.20	15	3,611	0.42%
2021/09/29	5	29.65	2	29.65	29.60	3	3,609	0.08%
2021/09/23	2	29.60	0	0.00	29.85	2	3,657	0.05%
2021/09/14	0	0.00	4	29.80	29.90	-4	3,537	-0.11%
2021/09/03	0	0.00	12	30.05	30.05	-12	4,038	-0.30%
2021/09/01	0	0.00	2	30.15	30.15	-2	4,071	-0.05%
2021/08/31	0	0.00	1	30.20	30.20	-1	4,111	-0.02%
2021/08/19	1	28.90	0	0.00	29.05	1	4,446	0.02%
2021/08/16	2.2	29.25	0	0.00	29.10	2.2	4,374	0.05%
2021/08/12	13	30.02	0	0.00	29.90	13	4,375	0.30%
2021/08/04	0	0.00	2	30.35	30.35	-2	5,269	-0.04%
2021/08/03	10	30.20	1	30.40	30.40	9	5,437	0.17%
2021/07/28	3	29.80	0	0.00	29.90	3	5,600	0.05%
2021/07/26	5	30.70	0	0.00	30.55	5	5,761	0.09%
2021/07/22	4	30.00	0	0.00	30.10	4	5,656	0.07%
2021/07/16	1	29.85	0	0.00	29.90	1	5,893	0.02%
2021/07/15	1	29.75	0	0.00	29.85	1	5,958	0.02%
2021/07/13	0	0.00	4	29.75	29.80	-4	6,243	-0.06%
2021/07/07	2	29.95	0	0.00	29.90	2	6,382	0.03%
2021/07/06	0	0.00	6	30.00	29.95	-6	6,432	-0.09%
2021/07/02	0	0.00	2	29.80	29.80	-2	6,506	-0.03%
2021/06/30	0	0.00	23	29.94	29.90	-23	6,573	-0.35%
2021/06/29	6	29.83	3	29.78	30.00	3	6,648	0.05%
2021/06/25	2	29.95	0	0.00	30.05	2	6,797	0.03%
2021/06/24	0.2	29.95	0	0.00	29.95	0.2	6,815	0.00%
2021/06/22	0	0.00	1	29.95	29.70	-1	6,812	-0.01%
2021/06/21	1	29.35	1	29.55	29.45	0	6,801	0.00%
2021/06/17	2	29.35	0	0.00	29.40	2	6,589	0.03%
2021/06/16	1	29.75	0	0.00	29.55	1	6,722	0.01%
2021/06/11	0	0.00	4	29.60	29.65	-4	6,886	-0.06%
2021/06/07	0	0.00	6	29.26	29.20	-6	6,996	-0.09%
2021/06/04	0	0.00	1	29.95	30.00	-1	6,962	-0.01%
2021/06/01	0	0.00	2	29.88	29.95	-2	7,048	-0.03%
2021/05/28	3	29.00	0	0.00	28.90	3	7,173	0.04%
2021/05/27	0	0.00	1	28.60	29.25	-1	7,192	-0.01%
2021/05/25	0	0.00	11	28.25	28.30	-11	7,453	-0.15%
2021/05/21	0	0.00	4	28.30	28.10	-4	7,633	-0.05%
2021/05/19	2	28.35	0	0.00	28.50	2	7,659	0.03%
2021/05/18	1	27.25	0	0.00	27.85	1	7,698	0.01%
2021/05/17	4	27.24	1	27.10	27.00	3	7,688	0.04%
2021/05/13	1	27.85	0	0.00	28.30	1	7,532	0.01%
2021/05/12	9	28.91	5	28.61	28.65	4	7,417	0.05%
2021/05/11	2	30.85	0	0.00	30.10	2	7,151	0.03%
2021/05/10	0	0.00	3	31.20	31.25	-3	7,034	-0.04%
2021/05/07	0	0.00	1	30.65	31.00	-1	7,155	-0.01%
2021/05/03	5	30.85	0	0.00	30.75	5	7,182	0.07%
2021/04/29	3	31.35	0	0.00	31.45	3	7,163	0.04%
2021/04/28	0	0.00	1	31.35	31.40	-1	7,180	-0.01%
2021/04/27	0	0.00	1	31.25	31.35	-1	7,400	-0.01%
2021/04/26	5	31.35	0	0.00	31.35	5	7,451	0.07%
2021/04/15	0	0.00	10	30.60	30.60	-10	7,513	-0.13%
2021/04/14	0	0.00	5	30.60	30.65	-5	7,534	-0.07%
2021/04/12	0	0.00	100	30.80	30.85	-100	7,651	-1.31%
2021/04/08	1	31.05	70	31.00	31.00	-69	7,763	-0.89%
2021/04/07	3	30.80	0	0.00	31.00	3	7,769	0.04%
2021/04/01	4	31.21	0	0.00	31.10	4	7,933	0.05%
2021/03/31	0	0.00	2	31.30	31.45	-2	7,876	-0.03%
2021/03/26	51	30.55	0	0.00	30.50	51	7,962	0.64%
2021/03/25	2	30.50	0	0.00	30.60	2	8,025	0.02%
2021/03/24	3	30.50	0	0.00	30.70	3	8,075	0.04%
2021/03/19	11	30.47	2	30.55	31.20	9	8,107	0.11%
2021/03/18	3	30.90	40	30.95	30.80	-37	8,015	-0.46%
2021/03/17	62	30.53	2	30.60	30.50	60	7,980	0.75%
2021/03/16	50	30.65	0	0.00	30.65	50	8,002	0.62%
2021/03/15	0	0.00	3	30.70	30.70	-3	8,046	-0.04%
2021/03/11	0	0.00	5	30.75	30.85	-5	8,197	-0.06%
2021/03/05	0	0.00	3	30.55	30.60	-3	8,433	-0.04%
2021/03/04	20	30.40	0	0.00	30.40	20	8,620	0.23%
2021/02/26	0	0.00	1	30.85	30.15	-1	8,495	-0.01%
2021/02/24	0	0.00	1	30.85	30.65	-1	8,213	-0.01%
2021/02/23	0	0.00	2	30.70	30.70	-2	8,214	-0.02%
2021/02/18	5	29.90	0	0.00	29.85	5	8,177	0.06%
2021/02/17	2	29.60	20	29.60	29.80	-18	8,166	-0.22%
2021/02/05	9	29.31	0	0.00	29.40	9	8,095	0.11%
2021/02/03	0	0.00	2	29.00	29.10	-2	8,116	-0.02%
2021/02/01	10	28.85	2	28.85	28.80	8	8,314	0.10%
2021/01/29	2	28.95	0	0.00	28.90	2	8,297	0.02%
2021/01/28	40	29.05	0	0.00	29.05	40	8,163	0.49%
2021/01/27	2	29.40	2	29.50	29.25	0	8,114	0.00%
2021/01/26	10	29.05	1	29.10	29.20	9	8,064	0.11%
2021/01/25	1	29.10	2	29.10	29.20	-1	7,998	-0.01%
2021/01/22	5	29.10	2	29.13	29.15	3	7,970	0.04%
2021/01/21	3	29.18	1	29.40	29.10	2	7,896	0.03%
2021/01/20	7	29.36	0	0.00	29.05	7	7,834	0.09%
2021/01/18	1	30.00	0	0.00	30.05	1	7,515	0.01%
2021/01/11	3	30.55	0	0.00	30.70	3	7,046	0.04%
2021/01/07	0	0.00	5	30.65	30.75	-5	6,847	-0.07%
2021/01/06	5	30.55	1	30.55	30.55	4	6,764	0.06%
2021/01/05	6	30.83	0	0.00	30.75	6	6,625	0.09%
2021/01/04	16	31.18	0	0.00	31.10	16	6,574	0.24%
2020/12/31	0	0.00	10	31.45	31.70	-10	6,471	-0.15%
2020/12/28	3	31.50	3	31.10	31.30	0	6,252	0.00%
2020/12/23	3	30.35	0	0.00	30.55	3	6,010	0.05%
2020/12/21	0	0.00	77	30.91	31.20	-77	5,914	-1.30%
2020/12/17	2	30.73	2	30.65	30.70	0	5,766	0.00%
2020/12/14	0	0.00	2	30.80	30.80	-2	5,622	-0.04%
2020/12/10	2	30.80	0	0.00	30.80	2	5,481	0.04%
2020/12/09	7	30.85	0	0.00	30.85	7	5,395	0.13%
2020/12/08	1	31.00	3	31.07	30.95	-2	5,338	-0.04%
2020/12/07	5	31.20	0	0.00	31.25	5	5,214	0.10%
2020/12/04	0	0.00	20	31.53	31.60	-20	5,173	-0.39%
2020/12/03	2	31.45	0	0.00	31.30	2	5,041	0.04%
2020/12/02	20	31.08	0	0.00	31.05	20	4,954	0.40%
2020/12/01	0	0.00	1	31.50	31.10	-1	4,894	-0.02%
2020/11/30	1	31.10	0	0.00	31.45	1	4,828	0.02%
2020/11/25	5	31.29	0	0.00	31.30	5	4,576	0.11%
2020/11/23	0	0.00	1	31.35	31.40	-1	4,451	-0.02%
2020/11/17	0	0.00	1	31.55	31.55	-1	4,224	-0.02%
2020/11/11	0	0.00	2	31.45	31.70	-2	4,260	-0.05%
2020/11/10	9	31.93	2	31.65	31.60	7	4,349	0.16%
2020/10/30	1	30.10	0	0.00	30.25	1	4,412	0.02%
2020/10/22	0	0.00	3	30.62	30.60	-3	4,706	-0.06%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/16	1	30.80	2	30.85	30.65	-1	4,774	-0.02%
2020/10/12	3	31.05	0	0.00	31.10	3	4,868	0.06%
2020/10/06	1	31.70	0	0.00	31.60	1	5,148	0.02%
2020/10/05	0	0.00	10	31.80	31.55	-10	5,241	-0.19%
2020/09/30	0	0.00	6	31.70	31.65	-6	5,360	-0.11%
2020/09/24	3	30.47	0	0.00	30.35	3	5,649	0.05%
2020/09/23	1	31.60	0	0.00	31.55	1	5,589	0.02%
2020/09/22	2	31.60	0	0.00	31.60	2	5,664	0.04%
2020/09/16	0	0.00	1	32.20	32.15	-1	5,808	-0.02%
2020/09/14	3	31.95	0	0.00	32.05	3	6,119	0.05%
2020/09/11	2	32.00	0	0.00	31.95	2	6,242	0.03%
2020/09/10	1	32.20	0	0.00	32.20	1	6,352	0.02%
2020/09/04	5	32.30	0	0.00	32.35	5	6,672	0.07%
2020/09/03	3	32.60	23	32.66	32.55	-20	6,689	-0.30%
2020/08/31	10	32.50	0	0.00	32.50	10	6,974	0.14%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/21	6	32.57	5	32.63	32.60	1	7,857	0.01%
2020/08/19	0	0.00	1	33.55	33.20	-1	8,499	-0.01%
2020/08/14	2	33.90	2	33.68	33.95	0	9,002	0.00%
2020/08/11	1	32.20	0	0.00	32.20	1	9,109	0.01%
2020/08/10	0	0.00	5	32.41	32.60	-5	9,056	-0.06%
2020/08/07	4	32.61	10	32.45	32.45	-6	9,038	-0.07%
2020/08/05	10	33.65	0	0.00	33.30	10	8,831	0.11%
2020/08/04	2	33.10	1	33.10	33.30	1	8,797	0.01%
2020/07/31	3	33.40	0	0.00	33.30	3	8,736	0.03%
2020/07/30	2	33.38	0	0.00	33.35	2	8,663	0.02%
2020/07/29	2	33.80	0	0.00	33.55	2	8,611	0.02%
2020/07/28	5	33.79	8	33.50	33.80	-3	8,578	-0.03%
2020/07/27	1	34.15	3	34.10	34.05	-2	8,606	-0.02%
2020/07/23	0	0.00	1	34.80	34.80	-1	8,675	-0.01%
2020/07/22	3	34.92	0	0.00	34.80	3	8,716	0.03%
2020/07/21	4	35.04	0	0.00	34.95	4	8,690	0.05%
2020/07/20	0	0.00	3	34.85	34.90	-3	8,684	-0.03%
2020/07/17	3	35.00	2	34.90	35.00	1	8,719	0.01%
2020/07/16	3	35.03	0	0.00	34.80	3	8,743	0.03%
2020/07/15	0	0.00	3	35.07	35.25	-3	8,686	-0.03%
2020/07/14	1	34.75	0	0.00	34.70	1	8,641	0.01%
2020/07/13	1	35.20	3	35.27	35.20	-2	8,580	-0.02%
2020/07/10	4	35.54	20	35.55	35.40	-16	8,536	-0.19%
2020/07/08	1	36.30	0	0.00	36.55	1	8,401	0.01%
2020/07/07	3	37.20	4	37.00	37.15	-1	8,331	-0.01%
2020/07/06	1	37.15	2	37.10	37.15	-1	8,400	-0.01%
2020/07/03	17	36.99	5	36.89	37.05	12	8,455	0.14%
2020/07/02	0	0.00	1	36.80	36.75	-1	8,519	-0.01%
2020/06/29	2	36.45	0	0.00	36.50	2	8,476	0.02%
2020/06/24	10	36.93	2	37.05	36.85	8	8,512	0.09%
2020/06/23	0	0.00	5	36.31	36.55	-5	8,468	-0.06%
2020/06/22	7	36.31	3	36.52	36.15	4	8,436	0.05%
2020/06/19	1	36.50	0	0.00	36.50	1	8,394	0.01%
2020/06/18	3	36.83	2	36.90	36.80	1	8,374	0.01%
2020/06/17	19	37.07	0	0.00	37.20	19	8,354	0.23%
2020/06/16	1	37.60	4	37.30	37.55	-3	8,408	-0.04%
2020/06/15	3	37.17	0	0.00	37.05	3	8,556	0.04%
2020/06/12	6	37.40	0	0.00	37.50	6	8,674	0.07%
2020/06/11	8	38.14	1	37.95	38.00	7	8,813	0.08%
2020/06/09	5	38.55	16	38.46	38.50	-11	9,065	-0.12%
2020/06/08	2	38.70	0	0.00	38.75	2	9,199	0.02%
2020/06/05	1	38.50	5	38.65	38.65	-4	9,102	-0.04%
2020/06/04	0	0.00	1	38.70	38.40	-1	9,142	-0.01%
2020/06/03	11	38.20	3	38.45	38.40	8	9,192	0.09%
2020/06/02	8	38.18	2	38.20	38.15	6	9,169	0.07%
2020/05/29	2	38.03	15	38.00	37.70	-13	9,010	-0.14%
2020/05/28	6	38.74	1	38.75	38.45	5	8,816	0.06%
2020/05/27	6	39.21	9	39.55	39.30	-3	8,620	-0.03%
2020/05/26	7	38.14	3	38.00	38.25	4	8,258	0.05%
2020/05/25	12	36.80	20	36.52	37.30	-8	8,000	-0.10%
2020/05/22	6	35.79	19	35.86	35.45	-13	7,693	-0.17%
2020/05/21	9	35.87	0	0.00	36.10	9	7,691	0.12%
2020/05/20	3	34.97	0	0.00	35.10	3	7,521	0.04%
2020/05/19	15	34.75	0	0.00	34.55	15	7,388	0.20%
2020/05/18	6	33.89	0	0.00	33.80	6	7,228	0.08%
2020/05/14	1	33.60	0	0.00	33.60	1	7,235	0.01%
2020/05/12	5	33.45	0	0.00	33.40	5	7,238	0.07%
2020/05/11	2	33.90	3	33.80	33.85	-1	7,256	-0.01%
2020/05/08	0	0.00	2	33.60	33.50	-2	7,211	-0.03%
2020/05/07	5	33.38	0	0.00	33.45	5	7,261	0.07%
2020/05/05	2	33.60	0	0.00	33.35	2	7,266	0.03%
2020/04/30	1	34.20	0	0.00	34.10	1	7,241	0.01%
2020/04/29	35	33.50	1	34.15	34.00	34	7,203	0.47%
2020/04/28	30	32.55	0	0.00	33.05	30	7,169	0.42%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/22	1	31.30	0	0.00	31.60	1	7,357	0.01%
2020/04/21	5	31.81	3	32.08	31.50	2	7,353	0.03%
2020/04/20	7	32.28	5	32.13	32.35	2	7,329	0.03%
2020/04/16	2	32.10	0	0.00	32.15	2	7,387	0.03%
2020/04/15	3	32.35	5	32.43	32.45	-2	7,373	-0.03%
2020/04/13	1	31.10	0	0.00	31.05	1	7,312	0.01%
2020/04/09	118	31.33	3	31.32	31.65	115	7,379	1.56%	大買/鉅額交易
2020/04/08	0	0.00	3	29.90	30.00	-3	7,202	-0.04%
2020/04/06	10	28.35	10	28.23	28.40	0	7,010	0.00%
2020/04/01	1	28.35	0	0.00	28.35	1	7,012	0.01%
2020/03/31	9	28.84	11	28.97	28.75	-2	7,040	-0.03%
2020/03/30	2	28.20	0	0.00	28.70	2	7,059	0.03%
2020/03/27	6	29.53	20	29.45	29.45	-14	7,307	-0.19%
2020/03/26	0	0.00	5	29.45	29.40	-5	7,663	-0.07%
2020/03/20	1	27.95	0	0.00	27.55	1	7,571	0.01%
2020/03/19	7	26.54	8	26.18	27.05	-1	7,399	-0.01%
2020/03/18	1	27.95	5	27.50	27.80	-4	7,203	-0.06%
2020/03/17	5	28.76	0	0.00	28.40	5	7,053	0.07%
2020/03/16	1	29.70	0	0.00	29.60	1	6,780	0.01%
2020/03/13	2	28.55	0	0.00	29.70	2	6,662	0.03%
2020/03/12	3	31.37	3	31.13	31.10	0	6,318	0.00%
2020/03/09	2	33.05	11	33.10	33.00	-9	5,850	-0.15%
2020/03/06	3	33.95	0	0.00	33.70	3	5,719	0.05%
2020/03/04	0	0.00	100	33.83	34.25	-100	5,566	-1.80%
2020/03/02	1	33.75	10	33.95	33.70	-9	5,379	-0.17%
2020/02/27	2	34.45	23	34.44	34.50	-21	5,370	-0.39%
2020/02/26	3	34.62	13	34.69	34.55	-10	5,273	-0.19%
2020/02/24	4	34.95	0	0.00	35.10	4	5,187	0.08%
2020/02/19	0	0.00	10	35.90	36.05	-10	5,028	-0.20%
2020/02/17	4	35.79	3	35.60	35.60	1	5,032	0.02%
2020/02/14	0	0.00	1	35.95	35.90	-1	5,101	-0.02%
2020/02/13	0	0.00	21	35.95	36.00	-21	5,108	-0.41%
2020/02/12	1	36.05	0	0.00	36.00	1	5,116	0.02%
2020/02/11	0	0.00	30	35.90	35.90	-30	5,100	-0.59%
2020/02/10	1	35.85	0	0.00	35.80	1	5,115	0.02%
2020/02/07	1	36.40	0	0.00	36.15	1	5,051	0.02%
2020/02/04	1	36.35	2	36.20	36.20	-1	5,041	-0.02%
2020/02/03	14	35.47	0	0.00	35.55	14	5,036	0.28%
2020/01/31	1	36.50	0	0.00	36.15	1	4,993	0.02%
2020/01/30	5	36.62	5	36.15	36.05	0	4,953	0.00%
2020/01/17	1	38.80	1	38.85	39.00	0	4,737	0.00%
2020/01/16	0	0.00	10	38.78	38.80	-10	4,719	-0.21%
2020/01/15	2	38.85	0	0.00	38.55	2	4,738	0.04%
2020/01/14	13	38.91	0	0.00	38.80	13	4,733	0.27%
2020/01/13	2	38.78	0	0.00	38.80	2	4,708	0.04%
2020/01/10	2	38.45	0	0.00	38.25	2	4,654	0.04%
2020/01/08	1	37.50	3	37.70	37.50	-2	4,609	-0.04%
2020/01/07	3	38.12	0	0.00	37.90	3	4,575	0.07%
2020/01/06	2	37.95	2	37.95	37.90	0	4,573	0.00%
2020/01/03	0	0.00	4	38.76	38.85	-4	4,539	-0.09%
2020/01/02	1	38.25	0	0.00	38.25	1	4,493	0.02%
2019/12/31	7	38.46	1	38.50	38.40	6	4,541	0.13%
2019/12/30	0	0.00	5	38.60	38.60	-5	4,768	-0.10%
2019/12/27	2	38.48	0	0.00	38.60	2	4,795	0.04%
2019/12/26	1	38.45	5	38.30	38.45	-4	4,798	-0.08%
2019/12/25	1	38.85	0	0.00	38.80	1	4,861	0.02%
2019/12/24	101	39.24	9	40.35	39.20	92	4,788	1.92%	大買/
2019/12/23	13	38.91	0	0.00	39.70	13	4,536	0.29%
2019/12/20	6	37.64	0	0.00	38.15	6	4,277	0.14%
2019/12/19	0	0.00	5	36.35	36.30	-5	4,074	-0.12%
2019/12/18	1	36.25	7	36.30	36.30	-6	4,092	-0.15%
2019/12/17	0	0.00	20	36.29	36.35	-20	4,115	-0.49%
2019/12/12	0	0.00	5	35.95	36.30	-5	4,172	-0.12%
2019/12/10	0	0.00	0.8	35.80	35.65	-0.8	4,270	-0.02%
2019/12/09	1	35.80	0	0.00	35.70	1	4,603	0.02%
2019/12/04	2	35.70	0	0.00	35.95	2	4,995	0.04%
2019/12/03	1	35.80	0	0.00	35.75	1	5,091	0.02%
2019/11/29	5	36.00	0	0.00	35.95	5	5,162	0.10%
2019/11/26	6	36.28	0	0.00	36.05	6	5,395	0.11%
2019/11/25	1	36.35	0	0.00	36.35	1	5,389	0.02%
2019/11/18	0	0.00	8	35.92	36.05	-8	5,999	-0.13%
2019/11/15	1	35.70	0	0.00	35.70	1	6,093	0.02%
2019/11/13	10	35.39	0	0.00	35.20	10	6,446	0.16%
2019/11/08	1	36.10	0	0.00	36.50	1	6,906	0.01%
2019/11/07	2	36.35	0	0.00	36.40	2	6,949	0.03%
2019/11/06	8	36.34	5	36.35	36.30	3	6,964	0.04%
2019/10/25	1	35.85	0	0.00	35.85	1	7,287	0.01%
2019/10/22	0	0.00	2	35.80	35.70	-2	7,517	-0.03%
2019/10/21	0	0.00	1	35.05	35.35	-1	7,622	-0.01%
2019/10/18	1	35.20	0	0.00	35.00	1	7,716	0.01%
2019/10/17	1	35.65	0	0.00	35.45	1	7,715	0.01%
2019/10/16	20	35.16	5	35.35	35.65	15	7,727	0.19%
2019/10/08	0	0.00	1	35.10	34.60	-1	7,801	-0.01%
2019/10/04	4	35.65	3	35.38	35.55	1	7,834	0.01%
2019/10/03	1	33.95	1	34.20	34.15	0	7,590	0.00%
2019/10/02	0	0.00	5	34.50	34.40	-5	7,546	-0.07%
2019/10/01	7	34.88	0	0.00	35.00	7	7,485	0.09%
2019/09/26	0	0.00	3	35.40	35.35	-3	7,460	-0.04%
2019/09/25	6	35.38	0	0.00	35.45	6	7,696	0.08%
2019/09/23	5	36.40	10	36.80	36.40	-5	7,764	-0.06%
2019/09/19	5	36.60	0	0.00	36.75	5	7,760	0.06%
2019/09/17	0	0.00	10	36.85	36.85	-10	7,752	-0.13%
2019/09/16	0	0.00	3	36.90	36.75	-3	7,835	-0.04%
2019/09/12	6	36.75	1	36.70	36.60	5	7,895	0.06%
2019/09/11	1	36.30	10.1	35.90	36.30	-9.1	7,899	-0.12%
2019/09/10	7	36.91	0	0.00	36.90	7	7,699	0.09%
2019/09/05	21	38.05	0	0.00	38.15	21	7,760	0.27%
2019/09/02	0	0.00	1	38.05	37.95	-1	8,115	-0.01%
2019/08/30	5	38.15	1	38.10	37.90	4	8,344	0.05%
2019/08/28	2	37.45	0	0.00	37.45	2	8,481	0.02%
2019/08/27	0	0.00	1	36.85	36.95	-1	8,774	-0.01%
2019/08/26	13	36.81	0	0.00	36.75	13	8,853	0.15%
2019/08/23	2	36.58	1	37.15	37.25	1	9,013	0.01%
2019/08/21	6	37.80	0	0.00	37.65	6	9,293	0.06%
2019/08/16	1	38.00	2	38.90	38.40	-1	9,282	-0.01%
2019/08/15	4.2	38.73	0	0.00	38.00	4.2	9,293	0.05%
2019/08/14	0	0.00	1	40.45	40.10	-1	9,113	-0.01%
2019/08/12	0	0.00	4	41.30	41.00	-4	9,170	-0.04%
2019/08/06	1	40.10	1	41.05	40.80	0	9,911	0.00%
2019/08/05	1	40.40	0	0.00	41.25	1	10,153	0.01%
2019/08/02	0	0.00	2	40.88	41.00	-2	10,138	-0.02%
2019/08/01	2	41.28	0	0.00	41.50	2	10,186	0.02%
2019/07/31	1	41.60	0	0.00	41.60	1	10,173	0.01%
2019/07/26	0	0.00	5	41.45	41.45	-5	10,132	-0.05%
2019/07/25	4	42.06	6	41.97	41.85	-2	10,062	-0.02%
2019/07/24	2	42.55	0	0.00	42.15	2	9,995	0.02%
2019/07/18	0	0.00	1	43.50	43.70	-1	9,798	-0.01%
2019/07/17	1	43.50	3	43.30	43.35	-2	9,890	-0.02%
2019/07/16	2	43.70	2	43.55	43.50	0	10,004	0.00%
2019/07/15	0	0.00	1	43.45	43.85	-1	10,165	-0.01%
2019/07/12	0	0.00	10	43.65	43.70	-10	10,270	-0.10%
2019/07/11	4	44.15	0	0.00	44.00	4	10,293	0.04%
2019/07/10	1	44.75	1	44.75	44.75	0	10,253	0.00%
2019/07/04	1	44.20	0	0.00	44.20	1	10,453	0.01%
2019/07/02	9	43.95	4	43.84	43.65	5	10,439	0.05%
2019/07/01	1	44.65	1	45.00	44.75	0	10,168	0.00%
2019/06/27	0	0.00	4	46.11	46.20	-4	10,077	-0.04%
2019/06/25	6	46.02	0	0.00	46.25	6	10,148	0.06%
2019/06/21	0	0.00	1	46.05	46.00	-1	10,142	-0.01%
2019/06/20	1	45.85	1	45.85	45.80	0	10,080	0.00%
2019/06/19	2	46.20	0	0.00	46.35	2	10,084	0.02%
2019/06/17	2	45.80	0	0.00	45.40	2	10,337	0.02%
2019/06/14	10	45.85	2	45.85	45.85	8	10,304	0.08%
2019/06/13	1	45.90	1	45.90	46.05	0	10,226	0.00%
2019/06/12	1	45.60	7	45.75	45.25	-6	10,239	-0.06%
2019/06/11	0	0.00	33	46.62	46.60	-33	10,093	-0.33%
2019/06/10	2	46.90	2	46.33	46.95	0	9,991	0.00%
2019/06/06	4	46.54	8	46.39	46.65	-4	9,936	-0.04%
2019/06/04	30	44.90	35	44.79	44.85	-5	9,755	-0.05%
2019/06/03	22	44.91	6	45.02	45.35	16	9,809	0.16%
2019/05/31	0	0.00	16	43.25	43.50	-16	9,778	-0.16%
2019/05/30	7	42.81	3	42.63	43.10	4	9,951	0.04%
2019/05/29	1	40.25	1	41.85	42.00	0	9,912	0.00%
2019/05/28	23	41.36	21	41.64	41.00	2	10,025	0.02%
2019/05/23	2	42.33	29	42.72	42.70	-27	9,844	-0.27%
2019/05/22	21	42.85	27	42.53	42.70	-6	9,671	-0.06%
2019/05/21	16	41.02	51	41.15	41.70	-35	9,494	-0.37%
2019/05/20	5	40.95	4	41.43	40.55	1	9,346	0.01%
2019/05/17	1	40.55	1	40.55	40.15	0	9,186	0.00%
2019/05/16	21	40.50	0	0.00	40.45	21	9,115	0.23%
2019/05/15	3	40.52	9	40.71	41.25	-6	9,035	-0.07%
2019/05/14	2	38.75	0	0.00	39.20	2	8,733	0.02%
2019/05/13	7	38.81	0	0.00	38.95	7	8,592	0.08%
2019/05/10	0	0.00	1	36.80	36.60	-1	8,370	-0.01%
2019/05/09	2	36.78	1	36.65	36.55	1	8,403	0.01%
2019/05/08	5	37.22	2	37.20	37.35	3	8,323	0.04%
2019/05/07	12	37.43	0	0.00	37.35	12	8,319	0.14%
2019/05/06	1	37.35	0	0.00	37.40	1	8,304	0.01%
2019/04/29	10	37.35	0	0.00	37.55	10	8,304	0.12%
2019/04/26	0	0.00	3	37.35	37.50	-3	8,352	-0.04%
2019/04/24	0	0.00	5	37.12	37.50	-5	8,339	-0.06%
2019/04/23	3	37.40	0	0.00	37.25	3	8,386	0.04%
2019/04/22	3	38.15	3	38.00	37.55	0	8,312	0.00%
2019/04/19	3	36.43	0	0.00	37.00	3	8,162	0.04%
2019/04/18	1	36.10	6	36.00	36.00	-5	7,989	-0.06%
2019/04/17	1	35.50	0	0.00	35.60	1	7,948	0.01%
2019/04/16	2	35.45	0	0.00	35.60	2	7,872	0.03%
2019/04/02	0	0.00	8	35.24	35.85	-8	7,927	-0.10%
2019/04/01	2	35.40	0	0.00	35.45	2	7,849	0.03%
2019/03/29	7	35.89	0	0.00	36.00	7	7,748	0.09%
2019/03/28	1	35.60	3	35.18	35.60	-2	7,759	-0.03%
2019/03/27	2	35.20	2	35.20	35.20	0	7,763	0.00%
2019/03/26	0	0.00	3	35.15	35.20	-3	7,808	-0.04%
2019/03/25	1	34.45	0	0.00	34.90	1	7,861	0.01%
2019/03/22	0	0.00	7	34.96	35.05	-7	7,862	-0.09%
2019/03/21	1	35.00	0	0.00	35.05	1	7,814	0.01%
2019/03/20	6	35.53	2	35.43	35.85	4	7,682	0.05%
2019/03/18	0	0.00	1	34.95	34.95	-1	7,669	-0.01%
2019/03/15	0	0.00	3	35.05	34.90	-3	7,686	-0.04%
2019/03/14	3	34.47	0	0.00	34.55	3	7,577	0.04%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/07	0	0.00	3	34.68	34.75	-3	8,439	-0.04%
2019/03/06	0	0.00	16	34.94	35.00	-16	8,428	-0.19%
2019/03/05	1	34.45	20	34.50	34.45	-19	8,237	-0.23%
2019/03/04	3	33.25	1	33.10	33.25	2	8,038	0.02%
2019/02/26	0	0.00	24	31.89	32.20	-24	7,790	-0.31%
2019/02/25	1	30.95	0	0.00	31.00	1	7,650	0.01%
2019/02/22	0	0.00	8	31.00	31.00	-8	7,732	-0.10%
2019/02/20	2	30.98	0	0.00	31.00	2	8,001	0.02%
2019/02/18	2	31.13	0	0.00	31.05	2	8,213	0.02%
2019/02/15	0	0.00	2	31.10	31.10	-2	8,357	-0.02%
2019/02/14	0	0.00	70	31.01	31.05	-70	8,407	-0.83%
2019/02/12	23	30.63	0	0.00	30.60	23	8,326	0.28%
2019/01/30	10	31.03	21	31.01	31.15	-11	8,698	-0.13%
2019/01/29	0	0.00	1	31.00	31.00	-1	8,605	-0.01%
2019/01/28	2	30.90	0	0.00	30.95	2	8,594	0.02%
2019/01/23	10	30.70	20	30.80	30.80	-10	8,901	-0.11%
2019/01/22	10	30.70	0	0.00	30.90	10	9,289	0.11%
2019/01/21	1	30.95	0	0.00	30.95	1	9,736	0.01%
2019/01/15	0	0.00	2	31.00	31.05	-2	10,457	-0.02%
2019/01/14	10	30.65	0	0.00	30.65	10	10,422	0.10%
2019/01/10	0	0.00	43	30.80	30.85	-43	10,842	-0.40%
2019/01/09	0	0.00	20	30.80	30.80	-20	10,863	-0.18%
2019/01/08	2	30.65	25	30.50	30.50	-23	10,876	-0.21%
2018/12/28	10	30.30	12	30.23	30.55	-2	11,396	-0.02%
2018/12/27	0	0.00	23	30.10	30.15	-23	11,526	-0.20%
2018/12/26	50	29.69	3	29.70	29.60	47	11,643	0.40%
2018/12/25	23	30.10	5	30.20	29.90	18	11,699	0.15%
2018/12/24	12	30.52	0	0.00	30.55	12	11,796	0.10%
2018/12/22	5	30.55	3	30.65	30.55	2	11,966	0.02%
2018/12/21	1	30.55	0	0.00	30.70	1	12,358	0.01%
2018/12/20	14	30.44	0	0.00	30.60	14	12,439	0.11%
2018/12/18	0	0.00	30	30.83	30.70	-30	12,853	-0.23%
2018/12/17	1	30.75	0	0.00	30.65	1	12,869	0.01%
2018/12/14	25	30.80	6	31.07	30.75	19	12,925	0.15%
2018/12/13	2	30.85	51	30.76	30.85	-49	12,911	-0.38%
2018/12/12	3	30.50	0	0.00	30.35	3	12,868	0.02%
2018/12/11	20	30.23	0	0.00	30.15	20	12,726	0.16%
2018/12/10	34	30.31	1	30.35	30.15	33	12,583	0.26%
2018/12/07	24	30.60	0	0.00	30.55	24	12,512	0.19%
2018/12/06	20	30.76	0	0.00	30.55	20	12,552	0.16%
2018/12/05	2	31.03	15	30.90	31.00	-13	12,475	-0.10%
2018/12/04	0	0.00	5	31.35	31.35	-5	12,369	-0.04%
2018/12/03	0	0.00	54	31.70	31.45	-54	12,293	-0.44%
2018/11/30	0	0.00	10	32.05	30.90	-10	12,015	-0.08%
2018/11/29	26	30.92	0	0.00	30.85	26	11,377	0.23%
2018/11/28	3	31.05	0	0.00	31.10	3	11,210	0.03%
2018/11/27	0	0.00	7	31.04	30.85	-7	11,055	-0.06%
2018/11/26	13	31.53	3	31.20	31.20	10	10,979	0.09%
2018/11/23	2	31.80	3	31.80	31.85	-1	10,832	-0.01%
2018/11/22	7	31.59	10	31.45	31.70	-3	10,775	-0.03%
2018/11/21	0	0.00	4	33.00	32.60	-4	10,602	-0.04%
2018/11/16	2	32.50	10	32.50	32.55	-8	10,410	-0.08%
2018/11/14	2	31.75	4	31.95	32.00	-2	10,300	-0.02%
2018/11/12	0	0.00	2	31.53	31.35	-2	10,092	-0.02%
2018/11/09	10	31.00	5	31.00	31.10	5	10,032	0.05%
2018/11/08	0	0.00	10	31.00	30.95	-10	10,009	-0.10%
2018/11/07	3	31.50	5	32.00	31.15	-2	9,901	-0.02%
2018/11/06	0	0.00	2	30.30	30.30	-2	9,557	-0.02%
2018/11/02	0	0.00	1	30.25	30.55	-1	9,579	-0.01%
2018/11/01	12	30.39	0	0.00	30.00	12	9,521	0.13%
2018/10/31	5	30.44	2	30.63	30.70	3	9,368	0.03%
2018/10/30	1	30.70	71	30.49	30.35	-70	9,227	-0.76%
2018/10/29	0	0.00	8	30.29	30.90	-8	8,839	-0.09%
2018/10/26	20	29.65	0	0.00	29.50	20	8,379	0.24%
2018/10/25	61	29.20	6	29.00	28.85	55	8,182	0.67%
2018/10/24	1	29.05	2	29.20	29.25	-1	8,066	-0.01%
2018/10/23	4	29.69	4	29.39	29.05	0	8,025	0.00%
2018/10/22	0	0.00	10	29.30	29.15	-10	7,724	-0.13%
2018/10/19	4	29.08	0	0.00	29.05	4	7,663	0.05%
2018/10/18	0	0.00	85	28.62	29.60	-85	7,530	-1.13%
2018/10/17	0	0.00	12	28.01	27.70	-12	7,206	-0.17%
2018/10/16	5	28.00	13	27.75	27.85	-8	7,181	-0.11%
2018/10/15	31	27.51	1	27.55	27.40	30	7,120	0.42%
2018/10/12	0	0.00	1	28.50	28.40	-1	7,056	-0.01%
2018/10/11	20	27.05	5	27.35	27.05	15	6,948	0.22%
2018/10/08	6	28.41	30	28.55	28.55	-24	6,735	-0.36%
2018/10/05	1	28.20	107	28.31	28.35	-106	6,666	-1.59%	大賣/鉅額交易
2018/10/04	122	29.24	6	28.99	28.95	116	6,444	1.80%	大買/鉅額交易
2018/10/03	72	29.82	20	30.00	29.80	52	6,320	0.82%
2018/10/02	62	29.59	24	29.50	29.50	38	6,271	0.61%
2018/10/01	29	30.16	1	30.25	30.25	28	6,159	0.45%
2018/09/28	71	29.88	0	0.00	29.90	71	6,166	1.15%
2018/09/27	30	28.63	0	0.00	29.00	30	6,027	0.50%
2018/09/26	51	28.34	50	27.80	28.55	1	5,961	0.02%
2018/09/25	0	0.00	7.2	27.73	28.05	-7.2	5,714	-0.13%
2018/09/21	5	27.06	3	26.90	26.95	2	5,414	0.04%
2018/09/20	0	0.00	80	26.40	26.50	-80	5,337	-1.50%
2018/09/12	0	0.00	5	25.65	25.75	-5	5,054	-0.10%
2018/09/10	1	25.40	0	0.00	25.50	1	4,982	0.02%
2018/09/07	1	25.50	2	25.55	25.55	-1	4,997	-0.02%
2018/09/05	1	25.85	0	0.00	25.90	1	4,864	0.02%
2018/09/03	5	25.66	0	0.00	25.70	5	4,797	0.10%
2018/08/30	4	25.70	0	0.00	25.65	4	4,694	0.09%
2018/08/29	2	25.83	0	0.00	25.85	2	4,663	0.04%
2018/08/28	4	26.01	0	0.00	26.00	4	4,641	0.09%
2018/08/27	1	26.05	0	0.00	26.15	1	4,598	0.02%
2018/08/23	2	25.85	0	0.00	26.10	2	4,819	0.04%
2018/08/22	3	25.95	5	26.00	26.00	-2	4,732	-0.04%
2018/08/20	1	25.20	0	0.00	25.20	1	4,507	0.02%
2018/08/17	30	25.15	0	0.00	25.15	30	4,531	0.66%
2018/08/14	0	0.00	1	25.20	25.25	-1	4,492	-0.02%
2018/08/13	2	25.15	0	0.00	25.10	2	4,479	0.04%
2018/08/09	23	24.93	0	0.00	25.00	23	4,318	0.53%
2018/08/08	2	24.95	0	0.00	25.05	2	4,309	0.05%
2018/07/31	0	0.00	1	24.65	24.85	-1	4,281	-0.02%
2018/07/27	3	25.00	5	25.00	25.00	-2	4,077	-0.05%
2018/07/26	5	25.00	0	0.00	25.00	5	4,053	0.12%
2018/07/19	10	25.10	0	0.00	25.05	10	3,958	0.25%
2018/07/18	5	25.10	20	25.05	25.10	-15	3,933	-0.38%
2018/07/16	0	0.00	1	24.50	24.80	-1	3,760	-0.03%
2018/07/12	0	0.00	2,000	24.38	24.35	-2,000	3,683	-54.29%	大賣/鉅額交易
2018/07/05	0	0.00	2,000	24.21	24.30	-2,000	3,275	-61.05%	大賣/鉅額交易
2018/07/04	0	0.00	1,006	24.01	24.05	-1,006	3,025	-33.25%	大賣/鉅額交易
2018/06/29	0	0.00	6	23.94	23.90	-6	2,896	-0.21%
2018/06/22	5	23.50	0	0.00	23.50	5	2,797	0.18%
2018/06/20	0	0.00	11	23.45	23.70	-11	2,800	-0.39%
2018/06/15	1	23.25	3	23.25	24.10	-2	2,748	-0.07%
2018/06/08	2	23.65	0	0.00	23.70	2	2,750	0.07%
2018/06/07	5	23.70	0	0.00	23.85	5	2,755	0.18%
2018/06/04	3	23.60	2	23.85	23.90	1	2,749	0.04%
2018/06/01	2	23.25	0	0.00	23.55	2	2,739	0.07%
2018/05/31	0	0.00	2	23.80	23.15	-2	2,696	-0.07%
2018/05/30	0	0.00	5	23.50	23.50	-5	2,387	-0.21%
2018/05/29	0	0.00	5	23.95	23.90	-5	2,348	-0.21%
2018/05/25	2	23.95	0	0.00	23.95	2	2,352	0.09%
2018/05/23	0	0.00	2	23.60	23.75	-2	2,277	-0.09%
2018/05/21	3	23.72	0	0.00	23.80	3	2,281	0.13%
2018/05/18	2	23.55	0	0.00	23.50	2	2,279	0.09%
2018/05/16	5	23.33	0	0.00	23.40	5	2,301	0.22%
2018/05/15	0	0.00	2	23.55	23.40	-2	2,352	-0.09%
2018/05/14	2	22.88	3	23.15	23.35	-1	2,391	-0.04%
2018/05/04	0	0.00	6	22.50	22.45	-6	2,326	-0.26%
2018/04/30	1	22.75	2	22.80	22.80	-1	2,345	-0.04%
2018/04/27	0	0.00	3	22.60	22.70	-3	2,323	-0.13%
2018/04/26	3	22.62	0	0.00	22.50	3	2,311	0.13%
2018/04/25	1	22.50	0	0.00	22.60	1	2,311	0.04%
2018/04/23	2	22.85	0	0.00	22.70	2	2,366	0.08%
2018/04/19	3	23.10	0	0.00	23.10	3	2,375	0.13%
2018/04/17	0	0.00	6	23.05	23.20	-6	2,387	-0.25%
2018/04/13	1	22.85	0	0.00	22.85	1	2,343	0.04%
2018/04/12	7	22.83	0	0.00	22.85	7	2,341	0.30%
2018/04/11	5	22.65	0	0.00	22.60	5	2,335	0.21%
2018/04/09	5	22.40	0	0.00	22.50	5	2,356	0.21%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/30	10	22.45	0	0.00	22.60	10	2,416	0.41%
2018/03/26	1	22.45	0	0.00	22.60	1	2,378	0.04%
2018/03/23	2	22.48	2	22.45	22.45	0	2,363	0.00%
2018/03/22	2	22.75	0	0.00	22.75	2	2,341	0.09%
2018/03/19	1	22.85	0	0.00	22.85	1	2,367	0.04%
2018/03/16	1	22.75	0	0.00	22.90	1	2,383	0.04%
2018/03/05	0	0.00	5	22.35	22.20	-5	2,487	-0.20%
2018/02/26	1	22.65	0	0.00	22.65	1	2,444	0.04%
2018/02/12	10	21.85	0	0.00	21.85	10	2,607	0.38%
2018/02/09	0	0.00	5	21.60	21.85	-5	2,588	-0.19%
2018/02/07	5	22.65	10	22.45	22.35	-5	2,598	-0.19%
2018/02/06	6	22.57	11	22.36	22.35	-5	2,537	-0.20%
2018/01/30	4	23.70	0	0.00	23.65	4	2,499	0.16%
2018/01/25	10	23.90	0	0.00	23.85	10	2,472	0.40%
2018/01/24	1	23.75	0	0.00	23.85	1	2,464	0.04%
2018/01/23	1	23.75	0	0.00	23.85	1	2,466	0.04%
2018/01/22	1	23.80	0	0.00	23.80	1	2,478	0.04%
2018/01/09	1	23.60	0	0.00	23.70	1	2,511	0.04%
2018/01/04	2	23.70	0	0.00	23.70	2	2,605	0.08%
2018/01/02	0	0.00	5	23.50	23.65	-5	2,722	-0.18%