台灣高鐵 (2633)-群益金鼎-海山券商分點個股進出

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
30.00
漲跌
▲0.05
漲幅
+0.17%
成交量
4,700張
產業
上市航運類股
907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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/23	0	0.00	1	30.25	30.10	-1	3,981	-0.03%
2024/05/21	2	30.23	0	0.00	30.15	2	3,956	0.05%
2024/05/20	0	0.00	19	30.51	30.55	-19	3,914	-0.49%
2024/05/16	0	0.00	2	30.45	30.45	-2	3,879	-0.05%
2024/05/14	10	30.40	0	0.00	30.40	10	3,823	0.26%
2024/04/30	1	30.00	3	29.95	29.90	-2	3,506	-0.06%
2024/04/29	2	30.00	0	0.00	30.05	2	3,473	0.06%
2024/04/19	5	29.35	0	0.00	29.30	5	3,489	0.14%
2024/04/01	1	30.20	0	0.00	30.20	1	3,275	0.03%
2024/03/26	2	30.20	0	0.00	30.00	2	3,201	0.06%
2024/03/21	0	0.00	1	29.90	29.95	-1	3,144	-0.03%
2024/03/20	0	0.00	1	29.75	29.75	-1	3,177	-0.03%
2024/03/19	1	29.90	8	29.85	29.80	-7	3,187	-0.22%
2024/03/12	1	29.95	0	0.00	30.05	1	2,842	0.04%
2024/03/06	5	30.00	0	0.00	29.70	5	2,766	0.18%
2024/02/29	6	29.88	2	29.80	30.20	4	2,824	0.14%
2024/02/27	1	29.50	0	0.00	29.50	1	2,689	0.04%
2024/02/22	0.1	29.50	0	0.00	29.35	0.1	2,713	0.00%
2024/02/21	1	29.60	0	0.00	29.45	1	2,677	0.04%
2024/02/15	10	29.60	0	0.00	29.35	10	2,717	0.37%
2024/02/01	1	29.70	0	0.00	29.75	1	2,651	0.04%
2024/01/25	2	29.60	0	0.00	29.60	2	2,710	0.07%
2024/01/24	0	0.00	2	29.70	29.75	-2	2,697	-0.07%
2024/01/18	5	29.35	0	29.65	29.35	5	2,973	0.17%
2024/01/17	2	29.35	0	0.00	29.30	2	2,977	0.07%
2024/01/16	2	29.90	0	0.00	29.85	2	2,909	0.07%
2024/01/08	1	30.25	0	0.00	30.20	1	3,053	0.03%
2024/01/05	20	30.00	10	30.00	30.15	10	3,060	0.33%
2024/01/03	10	30.55	0	0.00	30.40	10	3,105	0.32%
2023/12/29	10	30.60	0	0.00	30.70	10	3,097	0.32%
2023/12/28	10	30.65	0	0.00	30.65	10	3,101	0.32%
2023/12/21	0	0.00	8	30.10	30.20	-8	3,055	-0.26%
2023/12/19	1	30.10	0	0.00	30.15	1	3,049	0.03%
2023/12/18	2	30.20	0	0.00	30.15	2	3,105	0.06%
2023/12/12	0	0.00	2	30.60	30.60	-2	3,255	-0.06%
2023/12/11	0	0.00	1	30.40	30.45	-1	3,327	-0.03%
2023/12/08	0	0.00	1	30.25	30.20	-1	3,341	-0.03%
2023/12/04	5	30.10	0	0.00	30.00	5	3,339	0.15%
2023/12/01	0	0.00	0.1	30.05	29.95	-0.1	3,340	0.00%
2023/11/30	0	30.00	0	0.00	30.10	0	3,435	0.00%
2023/11/27	1	30.10	0	0.00	29.85	1	3,346	0.03%
2023/11/21	3	30.35	4	30.35	30.40	-1	3,343	-0.03%
2023/11/16	2	30.15	4	30.20	30.30	-2	3,254	-0.06%
2023/11/15	0	0.00	7	30.08	30.15	-7	3,240	-0.22%
2023/11/07	0	0.00	2	30.25	30.25	-2	3,267	-0.06%
2023/11/03	0	0.00	1	29.80	29.90	-1	3,264	-0.03%
2023/11/02	1	29.75	0	0.00	29.70	1	3,274	0.03%
2023/11/01	0	0.00	1	29.50	29.50	-1	3,288	-0.03%
2023/10/26	0.1	29.25	0	0.00	29.15	0.1	3,287	0.00%
2023/10/25	0	0.00	3	29.65	29.65	-3	3,193	-0.09%
2023/10/12	0	0.00	5	30.40	30.45	-5	3,158	-0.16%
2023/10/11	0	0.00	0.1	30.40	30.30	-0.1	3,146	0.00%
2023/10/04	1	29.90	0	0.00	29.85	1	3,229	0.03%
2023/10/02	2	30.20	0	0.00	30.30	2	3,350	0.06%
2023/09/21	1.1	30.09	0	0.00	29.85	1.1	3,596	0.03%
2023/09/18	2	30.98	0	0.00	30.55	2	3,576	0.06%
2023/09/15	1	31.10	1	30.85	30.80	0	3,581	0.00%
2023/09/14	11	30.39	2	30.30	30.55	9	3,402	0.26%
2023/09/13	0	0.00	2	29.95	30.25	-2	3,336	-0.06%
2023/09/06	2	29.65	0	0.00	29.55	2	3,467	0.06%
2023/09/05	0	0.00	0	29.80	29.75	0	3,470	0.00%
2023/08/29	3	29.68	2	29.65	29.80	1	3,453	0.03%
2023/08/14	1	29.30	0	0.00	29.25	1	4,345	0.02%
2023/08/02	2	30.10	0	0.00	29.95	2	4,979	0.04%
2023/07/28	0	30.55	0	0.00	30.15	0	4,931	0.00%
2023/07/21	0	0.00	1	30.40	30.20	-1	4,954	-0.02%
2023/07/14	1	30.30	0	0.00	30.25	1	4,967	0.02%
2023/07/13	7	30.49	0	0.00	30.25	7	4,957	0.14%
2023/07/12	0	0.00	4	30.75	30.80	-4	4,956	-0.08%
2023/07/11	10	31.15	0	0.00	31.20	10	4,949	0.20%
2023/07/10	2	31.20	0	0.00	31.20	2	5,036	0.04%
2023/06/28	3	32.05	0	0.00	32.15	3	4,837	0.06%
2023/06/27	5	32.30	0	0.00	32.25	5	4,796	0.10%
2023/06/26	0	0.00	3	32.50	32.35	-3	4,801	-0.06%
2023/06/21	3	32.57	0	0.00	32.60	3	4,828	0.06%
2023/06/19	1	32.30	0	0.00	32.35	1	4,868	0.02%
2023/06/14	3	32.35	0	0.00	32.35	3	4,924	0.06%
2023/06/09	0	0.00	15	32.70	32.90	-15	4,939	-0.30%
2023/06/07	0	0.00	25	32.90	33.00	-25	5,038	-0.50%
2023/06/06	0	0.00	5	33.00	33.00	-5	5,064	-0.10%
2023/06/05	0	0.00	35	32.80	32.80	-35	5,112	-0.68%
2023/06/01	0	0.00	0	32.55	32.65	0	5,288	0.00%
2023/05/31	0	0.00	0.5	32.50	32.55	-0.5	5,290	-0.01%
2023/05/29	0	0.00	10	32.35	32.40	-10	5,129	-0.19%
2023/05/26	5	32.69	15.5	32.60	32.60	-10.5	5,127	-0.20%
2023/05/24	1	33.20	2	33.05	33.20	-1	5,080	-0.02%
2023/05/23	0	0.00	6	33.09	33.30	-6	5,021	-0.12%
2023/05/18	95	32.94	6	32.97	32.70	89	4,814	1.85%
2023/05/17	2	32.70	5	32.50	33.30	-3	4,601	-0.07%
2023/05/16	1	32.20	45	32.20	32.25	-44	4,258	-1.03%
2023/05/15	0	0.00	37	31.77	31.80	-37	4,032	-0.92%
2023/05/08	0	0.00	0.1	31.25	31.25	-0.1	3,838	0.00%
2023/05/05	20	31.15	0	0.00	31.00	20	3,838	0.52%
2023/05/03	13	31.00	0	0.00	30.90	13	3,901	0.33%
2023/05/02	0	0.00	1	30.95	31.20	-1	3,976	-0.03%
2023/04/26	0	0.00	1	30.85	30.85	-1	4,057	-0.02%
2023/04/25	0	0.00	2	30.75	30.75	-2	4,088	-0.05%
2023/04/24	1	30.90	20	30.90	30.95	-19	4,096	-0.46%
2023/04/21	0	0.00	30.5	30.75	30.85	-30.5	4,119	-0.74%
2023/04/20	10	30.55	0	0.00	30.65	10	4,119	0.24%
2023/04/18	0	0.00	1	31.20	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	1	31.10	31.15	-1	4,101	-0.02%
2023/04/14	4	30.80	0	0.00	30.90	4	4,034	0.10%
2023/04/13	40	30.70	2	30.90	30.90	38	4,011	0.95%
2023/04/11	2	30.28	0	0.00	30.40	2	3,856	0.05%
2023/03/30	0	0.00	2	30.13	30.15	-2	3,775	-0.05%
2023/03/24	0	0.00	7	29.83	30.05	-7	3,939	-0.18%
2023/03/23	0	0.00	3	29.88	30.00	-3	4,014	-0.07%
2023/03/17	0	0.00	42	29.60	29.40	-42	4,116	-1.02%
2023/03/14	4	29.58	1	29.70	29.60	3	3,989	0.08%
2023/03/10	1	29.85	1	29.65	29.90	0	3,968	0.00%
2023/03/08	6	30.45	3	30.47	30.50	3	3,970	0.08%
2023/03/07	1	30.10	4	30.18	30.35	-3	3,919	-0.08%
2023/03/06	0	0.00	17	29.92	30.05	-17	3,871	-0.44%
2023/03/03	1	29.50	8	29.45	29.45	-7	3,761	-0.19%
2023/03/02	1	29.35	0	0.00	29.35	1	3,760	0.03%
2023/02/24	0.1	29.30	0	0.00	29.40	0.1	3,679	0.00%
2023/02/20	0	0.00	2	29.25	29.30	-2	3,659	-0.05%
2023/02/16	7	29.00	0	0.00	29.00	7	3,748	0.19%
2023/02/14	0	0.00	2	29.10	29.00	-2	3,792	-0.05%
2023/02/09	1	28.95	0	0.00	28.90	1	3,801	0.03%
2023/02/07	20	29.15	0	0.00	28.90	20	3,793	0.53%
2023/02/01	25	29.35	0	0.00	29.35	25	3,665	0.68%
2023/01/30	8	29.22	1	29.30	29.20	7	3,560	0.20%
2023/01/16	3	28.92	0	0.00	28.95	3	3,432	0.09%
2023/01/09	0	0.00	3	29.15	29.20	-3	3,422	-0.09%
2023/01/06	0.1	28.90	0	0.00	29.00	0.1	3,411	0.00%
2023/01/04	0	0.00	2	28.80	28.85	-2	3,409	-0.06%
2022/12/16	0	0.00	5	29.07	29.45	-5	3,553	-0.14%
2022/12/15	0	0.00	4	28.88	29.15	-4	3,477	-0.12%
2022/12/14	0	0.00	4	28.80	28.95	-4	3,395	-0.12%
2022/12/08	3	28.27	0	0.00	28.30	3	3,376	0.09%
2022/12/07	6	28.33	0	0.00	28.30	6	3,382	0.18%
2022/12/02	8	28.71	0	0.00	28.60	8	3,343	0.24%
2022/12/01	2	28.80	0	0.00	28.65	2	3,334	0.06%
2022/11/28	1	28.15	0	0.00	28.05	1	3,149	0.03%
2022/11/15	0	0.00	5	28.55	28.60	-5	3,055	-0.16%
2022/11/11	0	0.00	3	28.10	28.20	-3	2,955	-0.10%
2022/11/01	0	0.00	2	28.00	27.85	-2	2,895	-0.07%
2022/10/26	0	0.00	2	27.60	27.80	-2	2,983	-0.07%
2022/10/24	1	27.70	1	27.60	27.40	0	2,985	0.00%
2022/10/21	2	27.30	0	0.00	27.40	2	2,979	0.07%
2022/10/20	4	27.30	0	0.00	27.40	4	2,974	0.13%
2022/10/17	1	27.70	0	0.00	27.35	1	2,884	0.03%
2022/10/14	3	27.90	0	0.00	27.80	3	2,902	0.10%
2022/10/13	3	27.80	0	0.00	27.60	3	2,913	0.10%
2022/10/07	1	28.45	0	0.00	28.55	1	2,970	0.03%
2022/09/28	2	27.95	0	0.00	28.00	2	3,310	0.06%
2022/09/27	0	28.00	0	0.00	28.50	0	3,299	0.00%
2022/09/26	1	28.05	0	0.00	27.90	1	3,288	0.03%
2022/09/19	15	28.75	0	0.00	28.60	15	3,307	0.45%
2022/09/16	2	28.65	0	0.00	29.15	2	3,333	0.06%
2022/09/13	0	0.00	3	29.00	29.20	-3	3,195	-0.09%
2022/09/07	0	0.00	10	28.35	28.45	-10	3,213	-0.31%
2022/08/31	0	0.00	2	28.80	29.20	-2	3,233	-0.06%
2022/08/29	4	28.45	0	0.00	28.55	4	3,227	0.12%
2022/08/11	0	0.00	5	28.80	28.95	-5	3,650	-0.14%
2022/08/09	1	29.05	0	0.00	29.05	1	3,716	0.03%
2022/07/29	0	0.00	3	29.15	29.25	-3	3,954	-0.08%
2022/07/20	10	29.05	0	0.00	29.00	10	4,029	0.25%
2022/07/18	13	29.28	0	0.00	29.45	13	3,999	0.33%
2022/07/12	1	28.50	4	28.55	28.65	-3	3,668	-0.08%
2022/07/08	0	0.00	3	28.60	28.60	-3	3,620	-0.08%
2022/07/07	0	0.00	5	28.00	28.10	-5	3,567	-0.14%
2022/07/05	0	0.00	50	28.00	28.05	-50	3,515	-1.42%
2022/07/04	0	0.00	2	27.80	27.70	-2	3,519	-0.06%
2022/06/23	1	27.50	20	27.35	27.50	-19	3,434	-0.55%
2022/06/21	0	0.00	5.5	27.55	27.70	-5.5	3,424	-0.16%
2022/06/08	6	27.80	0	0.00	27.80	6	3,466	0.17%
2022/06/06	0	0.00	1	28.00	28.20	-1	3,439	-0.03%
2022/06/02	0	0.00	2	27.80	28.15	-2	3,523	-0.06%
2022/05/31	2	27.70	0	0.00	27.70	2	3,647	0.05%
2022/05/25	1	28.05	0	0.00	28.00	1	3,579	0.03%
2022/05/24	5.5	27.90	0	0.00	27.75	5.5	3,611	0.15%
2022/05/23	0	0.00	6	28.20	28.15	-6	3,614	-0.17%
2022/05/18	0	0.00	2	27.25	27.60	-2	3,605	-0.06%
2022/05/13	18	26.45	0	0.00	26.75	18	3,681	0.49%
2022/05/12	6	26.60	0	0.00	26.30	6	3,646	0.16%
2022/05/11	3	26.95	0	0.00	26.95	3	3,534	0.08%
2022/05/09	3	27.27	0	0.00	27.25	3	3,507	0.09%
2022/05/06	2	27.70	0	0.00	27.70	2	3,499	0.06%
2022/04/29	8	28.00	0.5	28.10	28.00	7.5	3,684	0.20%
2022/04/20	2	28.35	0	0.00	28.55	2	3,846	0.05%
2022/04/19	0	0.00	2	28.28	28.30	-2	3,828	-0.05%
2022/04/15	2	28.60	0	0.00	28.40	2	3,838	0.05%
2022/04/13	1	28.60	5	28.40	28.65	-4	3,838	-0.10%
2022/04/08	5	28.55	0	0.00	28.40	5	3,767	0.13%
2022/04/07	0	0.00	0.4	28.70	28.45	-0.4	3,739	-0.01%
2022/03/28	0	0.00	20	28.60	28.75	-20	3,699	-0.54%
2022/03/25	0	0.00	5	28.80	28.80	-5	3,696	-0.14%
2022/03/24	5	29.00	0	0.00	29.00	5	3,703	0.14%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/15	2	28.30	4	28.30	28.45	-2	3,883	-0.05%
2022/03/08	2	28.30	0	0.00	28.05	2	4,013	0.05%
2022/02/24	5	29.00	0	0.00	29.00	5	4,470	0.11%
2022/02/21	0	0.00	5	29.25	29.30	-5	4,613	-0.11%
2022/02/17	0	0.00	1	29.45	29.50	-1	4,710	-0.02%
2022/02/16	0	0.00	1	29.05	29.05	-1	4,603	-0.02%
2022/02/14	0	0.00	1	28.85	29.00	-1	4,605	-0.02%
2022/02/08	0.5	28.65	0	0.00	28.60	0.5	4,712	0.01%
2022/02/07	2	28.40	0	0.00	28.40	2	4,703	0.04%
2022/01/20	1	28.75	0	0.00	28.85	1	4,513	0.02%
2022/01/19	5	28.80	0	0.00	28.80	5	4,486	0.11%
2022/01/17	300	29.10	0	0.00	29.10	300	4,323	6.94%	大買/鉅額交易
2022/01/14	0	0.00	9	29.23	29.25	-9	4,292	-0.21%
2022/01/12	0	29.30	0	0.00	29.35	0	4,298	0.00%
2022/01/07	8	29.25	0	0.00	29.35	8	4,393	0.18%
2022/01/03	0	0.00	4	29.30	29.40	-4	4,446	-0.09%
2021/12/30	0.2	29.56	0	0.00	29.60	0.2	4,471	0.00%
2021/12/27	0	0.00	2	29.45	29.45	-2	4,559	-0.04%
2021/12/21	0.3	29.40	0	0.00	29.35	0.3	4,661	0.01%
2021/12/20	3	29.18	1	29.20	29.30	2	4,662	0.04%
2021/12/14	10	29.30	3	29.30	29.30	7	4,733	0.15%
2021/12/09	0	0.00	1	29.90	29.90	-1	4,645	-0.02%
2021/12/08	3	29.68	0	0.00	29.75	3	4,602	0.07%
2021/12/02	1	29.80	0	0.00	29.90	1	4,519	0.02%
2021/11/30	0	0.00	16	29.94	29.65	-16	4,428	-0.36%
2021/11/29	2	29.50	0.1	29.50	29.50	1.9	4,170	0.05%
2021/11/26	2	30.08	5	30.05	30.05	-3	4,078	-0.07%
2021/11/25	3	30.60	0	0.00	30.60	3	3,994	0.08%
2021/11/24	7.2	29.73	1	29.80	29.95	6.2	3,739	0.17%
2021/11/22	0	0.00	3	29.70	29.70	-3	3,635	-0.08%
2021/11/19	11.1	29.67	1	29.75	29.40	10.1	3,579	0.28%
2021/11/17	3	29.18	0	0.00	29.20	3	3,482	0.09%
2021/11/16	0	0.00	1	29.10	29.15	-1	3,409	-0.03%
2021/11/11	0	0.00	10	29.18	29.20	-10	3,512	-0.28%
2021/11/08	0	0.00	5	29.00	29.15	-5	3,517	-0.14%
2021/11/05	2	28.90	0	0.00	29.05	2	3,502	0.06%
2021/11/02	600	29.00	0	0.00	28.95	600	3,476	17.26%	大買/鉅額交易
2021/11/01	2	29.00	0	0.00	29.00	2	3,435	0.06%
2021/10/27	1	29.05	0	0.00	29.10	1	3,384	0.03%
2021/10/21	2	29.40	10	29.40	29.35	-8	3,498	-0.23%
2021/10/19	20	29.44	0	0.00	29.35	20	3,699	0.54%
2021/10/18	0	0.00	2	29.50	29.30	-2	3,686	-0.05%
2021/10/15	10	29.30	0	0.00	29.35	10	3,676	0.27%
2021/10/14	0	0.00	3	28.95	28.85	-3	3,685	-0.08%
2021/10/08	10	29.15	0	0.00	29.10	10	3,685	0.27%
2021/10/04	1	29.10	0	0.00	29.00	1	3,646	0.03%
2021/10/01	0	0.00	35	29.15	29.20	-35	3,611	-0.97%
2021/09/30	5	29.50	0	0.00	29.60	5	3,587	0.14%
2021/09/29	0	29.70	0	0.00	29.60	0	3,609	0.00%
2021/09/28	10	29.65	0	0.00	29.90	10	3,602	0.28%
2021/09/27	0.1	29.95	2	29.90	29.85	-1.9	3,621	-0.05%
2021/09/24	20	29.95	0	0.00	29.95	20	3,633	0.55%
2021/09/23	0	0.00	1	29.55	29.85	-1	3,657	-0.03%
2021/09/22	1	28.95	0	0.00	29.35	1	3,673	0.03%
2021/09/15	0	0.00	8	29.90	30.00	-8	3,484	-0.23%
2021/09/06	0	30.00	0	0.00	29.90	0	4,020	0.00%
2021/09/02	0.3	30.02	0	0.00	29.85	0.3	4,057	0.01%
2021/08/26	0.1	29.75	0	0.00	29.90	0.1	4,147	0.00%
2021/08/20	2	28.80	0	0.00	28.80	2	4,336	0.05%
2021/08/19	0.1	29.14	150	28.88	29.05	-149.9	4,446	-3.37%	大賣/鉅額交易
2021/08/17	0	0.00	1	29.00	29.10	-1	4,386	-0.02%
2021/08/16	0.3	29.28	1	29.30	29.10	-0.7	4,374	-0.02%
2021/08/12	10	29.95	1	29.95	29.90	9	4,375	0.21%
2021/08/10	0	0.00	40	29.95	29.95	-40	4,522	-0.88%
2021/08/09	0	0.00	10	30.05	30.10	-10	4,708	-0.21%
2021/08/06	1	30.45	1	30.35	30.25	0	4,778	0.00%
2021/07/30	0	0.00	1	30.15	30.35	-1	5,530	-0.02%
2021/07/29	0	0.00	15	30.19	30.40	-15	5,575	-0.27%
2021/07/26	1	30.90	0	0.00	30.55	1	5,761	0.02%
2021/07/23	1	30.85	5	30.68	30.90	-4	5,757	-0.07%
2021/07/22	0	0.00	3	30.05	30.10	-3	5,656	-0.05%
2021/07/21	0	0.00	6	29.93	29.85	-6	5,693	-0.11%
2021/07/16	1	29.90	4	29.90	29.90	-3	5,893	-0.05%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/12	0	0.00	3	29.85	29.70	-3	6,279	-0.05%
2021/07/09	1	29.70	0	0.00	29.85	1	6,341	0.02%
2021/07/08	5	29.85	0	0.00	29.95	5	6,355	0.08%
2021/07/06	2	29.95	0	0.00	29.95	2	6,432	0.03%
2021/07/02	15	29.78	0	0.00	29.80	15	6,506	0.23%
2021/06/30	1	29.85	0	0.00	29.90	1	6,573	0.02%
2021/06/29	5	29.75	0	0.00	30.00	5	6,648	0.08%
2021/06/25	5	30.00	1	30.05	30.05	4	6,797	0.06%
2021/06/24	5	29.90	0	0.00	29.95	5	6,815	0.07%
2021/06/21	0	0.00	1	29.45	29.45	-1	6,801	-0.01%
2021/06/18	7	29.10	0	0.00	29.00	7	6,780	0.10%
2021/06/17	7	29.29	0	0.00	29.40	7	6,589	0.11%
2021/06/16	15	29.60	0	0.00	29.55	15	6,722	0.22%
2021/06/15	8	29.86	8	29.80	29.75	0	6,819	0.00%
2021/06/11	10	29.70	0	0.00	29.65	10	6,886	0.15%
2021/06/10	30	29.40	2	29.48	29.40	28	6,918	0.40%
2021/06/08	1	29.20	1	29.55	29.15	0	6,975	0.00%
2021/06/07	31	29.34	0.2	29.20	29.20	30.9	6,996	0.44%
2021/06/02	5	29.95	1	30.15	30.20	4	7,036	0.06%
2021/06/01	5	29.85	0	0.00	29.95	5	7,048	0.07%
2021/05/31	0	0.00	1	29.40	29.45	-1	7,120	-0.01%
2021/05/28	3	28.90	4	28.94	28.90	-1	7,173	-0.01%
2021/05/27	20.1	28.70	1	29.25	29.25	19.1	7,192	0.26%
2021/05/26	50	28.30	0	0.00	28.25	50	7,304	0.68%
2021/05/25	0	28.50	0	0.00	28.30	0	7,453	0.00%
2021/05/24	1	28.15	1	28.10	28.10	0	7,517	0.00%
2021/05/21	1.1	28.12	1	28.00	28.10	0.1	7,633	0.00%
2021/05/20	11	28.10	5	28.30	28.15	6	7,651	0.08%
2021/05/19	0	28.45	1	28.55	28.50	-1	7,659	-0.01%
2021/05/18	3	27.68	7	27.70	27.85	-4	7,698	-0.05%
2021/05/17	2	27.70	0	0.00	27.00	2	7,688	0.03%
2021/05/14	1	28.35	0	0.00	28.85	1	7,554	0.01%
2021/05/13	5	28.60	0	0.00	28.30	5	7,532	0.07%
2021/05/12	5	29.59	32	29.60	28.65	-27	7,417	-0.36%
2021/05/07	0	0.00	1	30.75	31.00	-1	7,155	-0.01%
2021/05/05	0	0.00	1	30.50	30.55	-1	7,199	-0.01%
2021/05/04	1	30.75	0	0.00	30.35	1	7,239	0.01%
2021/05/03	5	30.80	0	0.00	30.75	5	7,182	0.07%
2021/04/28	0	0.00	4	31.30	31.40	-4	7,180	-0.06%
2021/04/27	2	31.35	0	0.00	31.35	2	7,400	0.03%
2021/04/23	0	0.00	5	31.05	31.20	-5	7,490	-0.07%
2021/04/22	2	31.30	0	0.00	31.25	2	7,521	0.03%
2021/04/21	3	31.35	0	0.00	31.35	3	7,460	0.04%
2021/04/19	0	0.00	2	31.25	31.25	-2	7,449	-0.03%
2021/04/16	5	30.80	1	30.70	30.90	4	7,421	0.05%
2021/04/15	0	0.00	5	30.60	30.60	-5	7,513	-0.07%
2021/04/14	1	30.65	0	0.00	30.65	1	7,534	0.01%
2021/04/13	21	30.70	0	0.00	30.70	21	7,633	0.28%
2021/04/12	31	30.78	1	30.85	30.85	30	7,651	0.39%
2021/04/09	1	30.90	0	0.00	30.90	1	7,706	0.01%
2021/04/06	5	31.00	0	0.00	30.85	5	7,797	0.06%
2021/04/01	5	31.25	0	0.00	31.10	5	7,933	0.06%
2021/03/31	4	31.45	0	0.00	31.45	4	7,876	0.05%
2021/03/30	0	0.00	2	30.85	31.00	-2	7,810	-0.03%
2021/03/29	1	30.75	6	30.70	30.85	-5	7,880	-0.06%
2021/03/23	0	0.00	4	30.60	30.55	-4	8,033	-0.05%
2021/03/22	10	30.85	0	0.00	30.75	10	8,075	0.12%
2021/03/19	0	0.00	1	30.50	31.20	-1	8,107	-0.01%
2021/03/17	3	30.40	0	0.00	30.50	3	7,980	0.04%
2021/03/15	10	30.69	0	0.00	30.70	10	8,046	0.12%
2021/03/10	4	30.76	0	0.00	30.75	4	8,288	0.05%
2021/03/09	6	30.80	0	0.00	30.75	6	8,363	0.07%
2021/03/08	6	30.83	2	30.90	30.55	4	8,385	0.05%
2021/03/03	2	30.80	11	30.85	31.00	-9	8,552	-0.11%
2021/03/02	0	0.00	1	30.45	30.50	-1	8,487	-0.01%
2021/02/26	0	0.00	2	30.65	30.15	-2	8,495	-0.02%
2021/02/25	0	0.00	1	31.00	31.00	-1	8,286	-0.01%
2021/02/24	11	30.65	2	30.98	30.65	9	8,213	0.11%
2021/02/23	13	30.64	3	30.57	30.70	10	8,214	0.12%
2021/02/22	1	30.00	17	30.14	30.05	-16	8,151	-0.20%
2021/02/18	0	0.00	1	30.00	29.85	-1	8,177	-0.01%
2021/02/17	6	29.64	2	29.30	29.80	4	8,166	0.05%
2021/02/05	10	29.30	0	0.00	29.40	10	8,095	0.12%
2021/02/03	0	0.00	2	29.10	29.10	-2	8,116	-0.02%
2021/02/02	2	28.75	0	0.00	29.15	2	8,300	0.02%
2021/01/29	9	29.00	1	29.00	28.90	8	8,297	0.10%
2021/01/28	1	29.00	5	29.10	29.05	-4	8,163	-0.05%
2021/01/26	1	29.05	0	0.00	29.20	1	8,064	0.01%
2021/01/25	71	29.00	0	0.00	29.20	71	7,998	0.89%
2021/01/22	34	29.00	1	29.10	29.15	33	7,970	0.41%
2021/01/21	1	29.20	0	0.00	29.10	1	7,896	0.01%
2021/01/20	112	29.49	0	0.00	29.05	112	7,834	1.43%	大買/鉅額交易
2021/01/19	1	29.90	0	0.00	30.00	1	7,606	0.01%
2021/01/18	105	30.00	0	0.00	30.05	105	7,515	1.40%	大買/鉅額交易
2021/01/15	2	30.40	0	0.00	30.30	2	7,417	0.03%
2021/01/14	1	30.45	1	30.65	30.60	0	7,333	0.00%
2021/01/12	3	30.48	0	0.00	30.65	3	7,175	0.04%
2021/01/11	2	30.60	2	30.70	30.70	0	7,046	0.00%
2021/01/08	30	30.55	0	0.00	30.70	30	6,961	0.43%
2021/01/07	0	0.00	1	30.75	30.75	-1	6,847	-0.01%
2021/01/06	1	30.60	2	30.45	30.55	-1	6,764	-0.01%
2021/01/05	3	30.80	0	0.00	30.75	3	6,625	0.05%
2021/01/04	5	31.21	0	0.00	31.10	5	6,574	0.08%
2020/12/31	2	31.65	7	31.74	31.70	-5	6,471	-0.08%
2020/12/29	0	0.00	2	31.35	31.30	-2	6,295	-0.03%
2020/12/28	17	31.34	5	31.37	31.30	12	6,252	0.19%
2020/12/25	0	0.00	1	30.85	30.90	-1	6,079	-0.02%
2020/12/24	5	30.85	0	0.00	30.75	5	6,060	0.08%
2020/12/23	11	30.34	20	30.30	30.55	-9	6,010	-0.15%
2020/12/22	0	0.00	2	30.90	30.50	-2	5,905	-0.03%
2020/12/21	15	31.19	0	0.00	31.20	15	5,914	0.25%
2020/12/18	2	30.65	0	0.00	30.65	2	5,835	0.03%
2020/12/17	0	0.00	3	30.70	30.70	-3	5,766	-0.05%
2020/12/16	1	30.80	0	0.00	30.70	1	5,759	0.02%
2020/12/15	2	30.55	0	0.00	30.40	2	5,726	0.03%
2020/12/11	6	30.75	0	0.00	30.75	6	5,561	0.11%
2020/12/10	1	30.80	0	0.00	30.80	1	5,481	0.02%
2020/12/09	0	0.00	5	30.95	30.85	-5	5,395	-0.09%
2020/12/08	10	31.10	0	0.00	30.95	10	5,338	0.19%
2020/12/07	1	31.20	0	0.00	31.25	1	5,214	0.02%
2020/12/04	0	0.00	21	31.62	31.60	-21	5,173	-0.41%
2020/12/03	6	31.10	0	0.00	31.30	6	5,041	0.12%
2020/12/02	2	31.10	0	0.00	31.05	2	4,954	0.04%
2020/12/01	11	31.19	0	0.00	31.10	11	4,894	0.22%
2020/11/30	11	31.08	0	0.00	31.45	11	4,828	0.23%
2020/11/26	9	31.23	0	0.00	31.20	9	4,538	0.20%
2020/11/25	4	31.15	0	0.00	31.30	4	4,576	0.09%
2020/11/24	5	31.33	0	0.00	31.35	5	4,495	0.11%
2020/11/23	1	31.40	0	0.00	31.40	1	4,451	0.02%
2020/11/20	5	31.32	0	0.00	31.40	5	4,370	0.11%
2020/11/19	5	31.53	0	0.00	31.45	5	4,340	0.12%
2020/11/16	8	31.68	0	0.00	31.65	8	4,265	0.19%
2020/11/13	2	31.25	0	0.00	31.30	2	4,215	0.05%
2020/11/12	3	31.40	0	0.00	31.45	3	4,230	0.07%
2020/11/11	2	31.75	0	0.00	31.70	2	4,260	0.05%
2020/11/10	5	32.70	5	31.45	31.60	0	4,349	0.00%
2020/11/06	1	30.30	0	0.00	30.30	1	4,112	0.02%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/30	19	30.00	0	0.00	30.25	19	4,412	0.43%
2020/10/29	0	0.00	1	30.15	30.25	-1	4,404	-0.02%
2020/10/26	0	0.00	0.2	31.00	30.90	-0.2	4,566	0.00%
2020/10/22	2	30.60	0	0.00	30.60	2	4,706	0.04%
2020/10/13	1	30.75	2	30.80	30.85	-1	4,789	-0.02%
2020/10/08	0	0.00	1	31.40	31.25	-1	4,958	-0.02%
2020/10/06	0	0.00	1	31.60	31.60	-1	5,148	-0.02%
2020/09/29	1	31.55	0	0.00	31.40	1	5,471	0.02%
2020/09/28	1	31.35	0	0.00	31.35	1	5,586	0.02%
2020/09/25	0	0.00	1	30.60	30.75	-1	5,650	-0.02%
2020/09/24	2	30.63	2	30.95	30.35	0	5,649	0.00%
2020/09/22	10	31.65	0	0.00	31.60	10	5,664	0.18%
2020/09/18	3	31.77	1	32.00	32.00	2	5,704	0.04%
2020/09/16	1	32.10	0	0.00	32.15	1	5,808	0.02%
2020/09/11	12	32.02	0	0.00	31.95	12	6,242	0.19%
2020/09/09	1	32.00	0	0.00	32.15	1	6,405	0.02%
2020/09/07	0	0.00	1	32.40	32.40	-1	6,545	-0.02%
2020/09/04	1	32.30	0	0.00	32.35	1	6,672	0.01%
2020/09/02	9	32.40	0	0.00	32.45	9	6,747	0.13%
2020/09/01	7	32.44	2	32.30	32.35	5	6,902	0.07%
2020/08/28	10	32.75	0	0.00	32.60	10	6,963	0.14%
2020/08/26	2	32.85	12	32.85	32.85	-10	7,156	-0.14%
2020/08/25	0	0.00	5	33.10	33.00	-5	7,334	-0.07%
2020/08/24	5	32.40	0	0.00	32.35	5	7,559	0.07%
2020/08/21	0	0.00	10	32.60	32.60	-10	7,857	-0.13%
2020/08/20	15	32.28	0	0.00	32.35	15	8,286	0.18%
2020/08/19	1	33.25	0	0.00	33.20	1	8,499	0.01%
2020/08/18	2	33.45	0	0.00	33.45	2	8,829	0.02%
2020/08/17	0	0.00	2	33.95	33.95	-2	8,870	-0.02%
2020/08/14	2	33.25	16	33.76	33.95	-14	9,002	-0.16%
2020/08/13	10	32.65	0	0.00	32.70	10	8,977	0.11%
2020/08/12	7	32.34	0	0.00	32.25	7	9,114	0.08%
2020/08/11	12	32.30	0	0.00	32.20	12	9,109	0.13%
2020/08/07	3	32.75	0	0.00	32.45	3	9,038	0.03%
2020/08/06	1	33.45	0	0.00	33.00	1	8,906	0.01%
2020/08/05	5	33.30	37	33.30	33.30	-32	8,831	-0.36%
2020/07/31	2	33.95	0	0.00	33.30	2	8,736	0.02%
2020/07/30	0	0.00	2	33.35	33.35	-2	8,663	-0.02%
2020/07/29	2	33.73	1	33.85	33.55	1	8,611	0.01%
2020/07/28	0	0.00	2	33.65	33.80	-2	8,578	-0.02%
2020/07/27	6	34.21	0	0.00	34.05	6	8,606	0.07%
2020/07/24	14	34.60	0	0.00	34.60	14	8,637	0.16%
2020/07/20	3	34.75	0	0.00	34.90	3	8,684	0.03%
2020/07/17	6	34.90	0	0.00	35.00	6	8,719	0.07%
2020/07/16	6	34.92	0	0.00	34.80	6	8,743	0.07%
2020/07/14	2	34.80	2	34.80	34.70	0	8,641	0.00%
2020/07/13	7	35.11	3	35.17	35.20	4	8,580	0.05%
2020/07/10	9	35.54	5	35.55	35.40	4	8,536	0.05%
2020/07/09	7	36.19	4	36.00	36.05	3	8,495	0.04%
2020/07/08	44	36.26	10	36.49	36.55	34	8,401	0.40%
2020/07/07	9	37.00	2	37.00	37.15	7	8,331	0.08%
2020/07/06	2	37.13	0	0.00	37.15	2	8,400	0.02%
2020/07/02	3	36.83	3	36.78	36.75	0	8,519	0.00%
2020/07/01	3	36.62	6	36.74	36.50	-3	8,500	-0.04%
2020/06/30	1	36.35	0	0.00	36.50	1	8,447	0.01%
2020/06/29	10	36.49	0	0.00	36.50	10	8,476	0.12%
2020/06/24	1	36.80	5	36.93	36.85	-4	8,512	-0.05%
2020/06/23	1	36.15	1	36.55	36.55	0	8,468	0.00%
2020/06/22	2	36.55	3	36.18	36.15	-1	8,436	-0.01%
2020/06/19	3	37.00	1	36.80	36.50	2	8,394	0.02%
2020/06/18	7	36.89	0	0.00	36.80	7	8,374	0.08%
2020/06/17	3	37.13	1	37.20	37.20	2	8,354	0.02%
2020/06/15	1	37.05	1	37.05	37.05	0	8,556	0.00%
2020/06/11	0	0.00	4	38.10	38.00	-4	8,813	-0.05%
2020/06/08	4	38.75	0	0.00	38.75	4	9,199	0.04%
2020/06/05	3	38.60	1	38.60	38.65	2	9,102	0.02%
2020/06/04	10	38.55	0	0.00	38.40	10	9,142	0.11%
2020/06/01	4	38.66	7	38.53	38.30	-3	9,129	-0.03%
2020/05/29	2	37.90	0	0.00	37.70	2	9,010	0.02%
2020/05/28	7	39.01	3	38.95	38.45	4	8,816	0.05%
2020/05/27	9	39.30	20	39.41	39.30	-11	8,620	-0.13%
2020/05/26	17	38.22	4	38.24	38.25	13	8,258	0.16%
2020/05/25	6	36.85	17	37.04	37.30	-11	8,000	-0.14%
2020/05/22	2	35.60	0	0.00	35.45	2	7,693	0.03%
2020/05/21	3	35.80	32	35.59	36.10	-29	7,691	-0.38%
2020/05/20	0	0.00	93	35.11	35.10	-93	7,521	-1.24%
2020/05/19	103	34.79	0	0.00	34.55	103	7,388	1.39%	大買/鉅額交易
2020/05/14	1	33.80	10	33.55	33.60	-9	7,235	-0.12%
2020/05/11	0	0.00	14	33.73	33.85	-14	7,256	-0.19%
2020/04/30	0	0.00	0.1	34.15	34.10	-0.1	7,241	0.00%
2020/04/22	4	31.04	0	0.00	31.60	4	7,357	0.05%
2020/04/20	0	0.00	3	32.25	32.35	-3	7,329	-0.04%
2020/04/17	0	0.00	2	32.25	32.25	-2	7,385	-0.03%
2020/04/15	4	32.41	7	32.48	32.45	-3	7,373	-0.04%
2020/04/14	0	0.00	2	31.73	31.85	-2	7,344	-0.03%
2020/04/13	9	31.31	0	0.00	31.05	9	7,312	0.12%
2020/04/10	3	31.60	2	31.40	31.65	1	7,340	0.01%
2020/04/09	16	31.83	0.1	31.80	31.65	15.9	7,379	0.22%
2020/04/06	1	28.20	0	0.00	28.40	1	7,010	0.01%
2020/03/30	0	0.00	1	28.50	28.70	-1	7,059	-0.01%
2020/03/27	0	0.00	5	29.80	29.45	-5	7,307	-0.07%
2020/03/26	0	0.00	16	29.33	29.40	-16	7,663	-0.21%
2020/03/25	10	29.54	21	29.63	29.55	-11	7,874	-0.14%
2020/03/24	2	28.85	3	29.00	28.90	-1	7,785	-0.01%
2020/03/23	10	28.00	0	0.00	27.80	10	7,672	0.13%
2020/03/20	1	27.85	4	27.65	27.55	-3	7,571	-0.04%
2020/03/19	15	26.83	10	27.20	27.05	5	7,399	0.07%
2020/03/18	2	27.55	2	28.30	27.80	0	7,203	0.00%
2020/03/17	8	28.66	0	0.00	28.40	8	7,053	0.11%
2020/03/16	1	29.90	6	29.90	29.60	-5	6,780	-0.07%
2020/03/13	2	28.63	3	29.25	29.70	-1	6,662	-0.02%
2020/03/12	7	31.57	3	31.32	31.10	4	6,318	0.06%
2020/03/09	1	33.00	4	33.00	33.00	-3	5,850	-0.05%
2020/03/06	3	33.80	2	34.05	33.70	1	5,719	0.02%
2020/03/05	0	0.00	3	34.10	34.35	-3	5,609	-0.05%
2020/03/03	13	33.75	5	33.75	33.65	8	5,480	0.15%
2020/02/27	0	0.00	23	34.55	34.50	-23	5,370	-0.43%
2020/02/26	1	34.70	0	0.00	34.55	1	5,273	0.02%
2020/02/25	1	34.75	0	0.00	35.00	1	5,194	0.02%
2020/02/24	6	34.98	0	0.00	35.10	6	5,187	0.12%
2020/02/21	12	35.43	20	35.50	35.50	-8	5,102	-0.16%
2020/02/19	0	0.00	5	36.05	36.05	-5	5,028	-0.10%
2020/02/18	1	35.45	0	0.00	35.65	1	5,034	0.02%
2020/02/10	0	0.00	12	35.92	35.80	-12	5,115	-0.23%
2020/02/07	11	36.25	0	0.00	36.15	11	5,051	0.22%
2020/02/06	0	0.00	2	36.55	36.55	-2	5,057	-0.04%
2020/02/04	2	36.35	0	0.00	36.20	2	5,041	0.04%
2020/01/31	4	36.24	0	0.00	36.15	4	4,993	0.08%
2020/01/30	1	37.00	15	36.65	36.05	-14	4,953	-0.28%
2020/01/20	5	39.02	1	39.00	38.95	4	4,730	0.08%
2020/01/15	0	0.00	10	38.80	38.55	-10	4,738	-0.21%
2020/01/13	2	38.85	0	0.00	38.80	2	4,708	0.04%
2020/01/10	0	0.00	2	38.80	38.25	-2	4,654	-0.04%
2020/01/03	0	0.00	1	38.80	38.85	-1	4,539	-0.02%
2019/12/31	6	38.40	0	0.00	38.40	6	4,541	0.13%
2019/12/30	0	0.00	20	38.50	38.60	-20	4,768	-0.42%
2019/12/26	0	0.00	2	38.35	38.45	-2	4,798	-0.04%
2019/12/25	3	39.17	5	38.82	38.80	-2	4,861	-0.04%
2019/12/24	25	40.15	3	40.17	39.20	22	4,788	0.46%
2019/12/23	49	38.65	24	39.05	39.70	25	4,536	0.55%
2019/12/20	2	37.75	8	37.06	38.15	-6	4,277	-0.14%
2019/12/17	0	0.00	2	36.25	36.35	-2	4,115	-0.05%
2019/12/13	0	0.00	10	36.30	36.10	-10	4,156	-0.24%
2019/12/12	2	36.45	7	36.24	36.30	-5	4,172	-0.12%
2019/12/11	0	0.00	1	35.75	35.90	-1	4,161	-0.02%
2019/12/06	8	35.90	2	35.85	35.85	6	4,796	0.13%
2019/12/04	1	35.85	0	0.00	35.95	1	4,995	0.02%
2019/11/27	1	36.15	0	0.00	36.15	1	5,314	0.02%
2019/11/22	0	0.00	1	36.30	36.45	-1	5,478	-0.02%
2019/11/21	10	36.05	0	0.00	36.40	10	5,538	0.18%
2019/11/20	0	0.00	3	36.08	36.20	-3	5,676	-0.05%
2019/11/18	0	0.00	1	35.85	36.05	-1	5,999	-0.02%
2019/11/15	0	0.00	1	35.65	35.70	-1	6,093	-0.02%
2019/11/14	0	0.00	2	35.35	35.30	-2	6,216	-0.03%
2019/11/13	4	35.65	0	0.00	35.20	4	6,446	0.06%
2019/11/12	0	0.00	2	36.35	36.40	-2	6,715	-0.03%
2019/11/08	6	36.38	0	0.00	36.50	6	6,906	0.09%
2019/11/07	1	36.40	5	36.39	36.40	-4	6,949	-0.06%
2019/11/05	0	0.00	20	36.10	36.35	-20	6,996	-0.29%
2019/10/31	0	0.00	6	36.08	36.05	-6	7,206	-0.08%
2019/10/30	10	35.90	3	35.92	35.95	7	7,225	0.10%
2019/10/29	10	35.90	0	0.00	35.85	10	7,215	0.14%
2019/10/28	2	35.85	5	36.08	35.85	-3	7,216	-0.04%
2019/10/25	0	0.00	1	35.85	35.85	-1	7,287	-0.01%
2019/10/24	0	0.00	1	35.65	35.65	-1	7,336	-0.01%
2019/10/23	1	35.35	0	0.00	35.25	1	7,447	0.01%
2019/10/21	1	35.40	2	35.23	35.35	-1	7,622	-0.01%
2019/10/18	1	35.10	0	0.00	35.00	1	7,716	0.01%
2019/10/17	0	0.00	1	35.40	35.45	-1	7,715	-0.01%
2019/10/16	2	35.35	3	35.20	35.65	-1	7,727	-0.01%
2019/10/15	0	0.00	2	35.25	35.25	-2	7,743	-0.03%
2019/10/14	0	0.00	1	35.00	35.05	-1	7,774	-0.01%
2019/10/09	1	34.70	1	34.40	34.70	0	7,766	0.00%
2019/10/08	6	34.88	0	0.00	34.60	6	7,801	0.08%
2019/10/07	5	35.30	6	35.68	35.05	-1	7,855	-0.01%
2019/10/04	19	35.49	5	35.62	35.55	14	7,834	0.18%
2019/10/02	5	34.46	1	34.65	34.40	4	7,546	0.05%
2019/10/01	1	34.75	0	0.00	35.00	1	7,485	0.01%
2019/09/27	1	35.40	0	0.00	35.30	1	7,363	0.01%
2019/09/26	1	35.55	1	35.55	35.35	0	7,460	0.00%
2019/09/25	4	35.39	5	35.45	35.45	-1	7,696	-0.01%
2019/09/24	6	36.13	5	36.05	36.05	1	7,775	0.01%
2019/09/23	5	36.48	0	0.00	36.40	5	7,764	0.06%
2019/09/19	3	36.55	2	36.45	36.75	1	7,760	0.01%
2019/09/18	1	36.90	0	0.00	36.60	1	7,738	0.01%
2019/09/17	1	36.80	0	0.00	36.85	1	7,752	0.01%
2019/09/16	2	36.80	1	36.75	36.75	1	7,835	0.01%
2019/09/12	5	36.74	2	37.08	36.60	3	7,895	0.04%
2019/09/11	3	35.95	9	35.82	36.30	-6	7,899	-0.08%
2019/09/10	9	36.86	4	36.91	36.90	5	7,699	0.06%
2019/09/09	10	38.04	5	37.90	37.90	5	7,622	0.07%
2019/09/02	10	38.08	1	38.05	37.95	9	8,115	0.11%
2019/08/30	3	37.98	0	0.00	37.90	3	8,344	0.04%
2019/08/29	1	37.15	0	0.00	37.85	1	8,426	0.01%
2019/08/28	2	37.68	1	37.20	37.45	1	8,481	0.01%
2019/08/27	0	0.00	10	36.65	36.95	-10	8,774	-0.11%
2019/08/26	2	36.83	0	0.00	36.75	2	8,853	0.02%
2019/08/23	2	37.10	5	37.19	37.25	-3	9,013	-0.03%
2019/08/22	8	37.39	0	0.00	37.00	8	9,038	0.09%
2019/08/21	3	37.80	0	0.00	37.65	3	9,293	0.03%
2019/08/19	2	38.23	5	38.05	38.30	-3	9,228	-0.03%
2019/08/16	0	0.00	3	38.83	38.40	-3	9,282	-0.03%
2019/08/15	20	38.54	16	38.71	38.00	4	9,293	0.04%
2019/08/14	0	0.00	1	40.40	40.10	-1	9,113	-0.01%
2019/08/13	5	40.17	4	40.25	40.10	1	9,178	0.01%
2019/08/08	2	41.45	0	0.00	41.35	2	9,302	0.02%
2019/08/06	0	0.00	1	40.90	40.80	-1	9,911	-0.01%
2019/08/05	2	40.75	2	40.35	41.25	0	10,153	0.00%
2019/08/02	0	0.00	6	40.81	41.00	-6	10,138	-0.06%
2019/08/01	2	41.05	2	41.55	41.50	0	10,186	0.00%
2019/07/30	2	41.70	2	41.75	41.75	0	10,202	0.00%
2019/07/29	7	41.66	5	41.66	41.65	2	10,205	0.02%
2019/07/26	10	41.45	0	0.00	41.45	10	10,132	0.10%
2019/07/25	1	41.75	0	0.00	41.85	1	10,062	0.01%
2019/07/24	7	42.53	2	42.40	42.15	5	9,995	0.05%
2019/07/23	3	43.30	4	43.45	43.45	-1	9,924	-0.01%
2019/07/22	0	0.00	2	43.40	43.15	-2	9,817	-0.02%
2019/07/18	2	43.40	1	43.60	43.70	1	9,798	0.01%
2019/07/17	5	43.38	0	0.00	43.35	5	9,890	0.05%
2019/07/16	2	43.45	1	43.50	43.50	1	10,004	0.01%
2019/07/15	5	43.96	2	43.65	43.85	3	10,165	0.03%
2019/07/12	18	43.70	1	43.80	43.70	17	10,270	0.17%
2019/07/11	8	44.02	0	0.00	44.00	8	10,293	0.08%
2019/07/10	0	0.00	1	44.80	44.75	-1	10,253	-0.01%
2019/07/09	2	44.10	1	44.25	44.10	1	10,236	0.01%
2019/07/05	0	0.00	12	44.10	44.20	-12	10,380	-0.12%
2019/07/04	6	44.32	5	44.15	44.20	1	10,453	0.01%
2019/07/03	1	44.65	13	44.44	44.15	-12	10,472	-0.11%
2019/07/02	3	43.52	19	43.83	43.65	-16	10,439	-0.15%
2019/07/01	3	44.70	13.1	45.03	44.75	-10.1	10,168	-0.10%
2019/06/27	0	0.00	5	46.21	46.20	-5	10,077	-0.05%
2019/06/26	2	46.00	0	0.00	45.95	2	10,104	0.02%
2019/06/20	5	45.85	2	46.00	45.80	3	10,080	0.03%
2019/06/19	4	46.35	8	46.30	46.35	-4	10,084	-0.04%
2019/06/18	2	45.50	6	46.02	46.00	-4	10,240	-0.04%
2019/06/17	4.1	45.63	5	45.90	45.40	-0.9	10,337	-0.01%
2019/06/14	7	46.33	3	46.73	45.85	4	10,304	0.04%
2019/06/13	3	45.48	0	0.00	46.05	3	10,226	0.03%
2019/06/12	10	45.70	9	45.63	45.25	1	10,239	0.01%
2019/06/11	1	46.30	2	46.63	46.60	-1	10,093	-0.01%
2019/06/10	6	46.79	9	46.67	46.95	-3	9,991	-0.03%
2019/06/06	1	46.50	4	46.40	46.65	-3	9,936	-0.03%
2019/06/05	1	44.55	1	45.20	46.15	0	9,787	0.00%
2019/06/04	2	44.85	2	44.75	44.85	0	9,755	0.00%
2019/06/03	7	45.05	12.4	44.99	45.35	-5.4	9,809	-0.06%
2019/05/31	3	43.17	9	43.30	43.50	-6	9,778	-0.06%
2019/05/30	6	43.03	4	43.05	43.10	2	9,951	0.02%
2019/05/29	6	41.60	8	41.89	42.00	-2	9,912	-0.02%
2019/05/28	14	41.91	23	41.50	41.00	-9	10,025	-0.09%
2019/05/27	1	43.40	6	43.03	43.05	-5	9,964	-0.05%
2019/05/24	0	0.00	4	42.80	42.95	-4	9,945	-0.04%
2019/05/23	3	42.60	5	42.84	42.70	-2	9,844	-0.02%
2019/05/22	22	42.61	5.1	42.75	42.70	16.9	9,671	0.18%
2019/05/21	2	41.13	3	41.33	41.70	-1	9,494	-0.01%
2019/05/20	11	41.35	9	40.65	40.55	2	9,346	0.02%
2019/05/16	26	40.80	2	41.13	40.45	24	9,115	0.26%
2019/05/15	18	40.49	20.1	40.77	41.25	-2.1	9,035	-0.02%
2019/05/14	8	39.09	0	0.00	39.20	8	8,733	0.09%
2019/05/13	2	38.73	38	37.79	38.95	-36	8,592	-0.42%
2019/05/10	4	36.66	100	36.52	36.60	-96	8,370	-1.15%
2019/05/09	2	36.63	20	36.85	36.55	-18	8,403	-0.21%
2019/05/06	0	0.00	5	37.35	37.40	-5	8,304	-0.06%
2019/05/02	2	37.40	0	0.00	37.40	2	8,298	0.02%
2019/04/26	0	0.00	4	37.45	37.50	-4	8,352	-0.05%
2019/04/25	1	37.40	1	37.50	37.50	0	8,360	0.00%
2019/04/23	10	37.26	0	0.00	37.25	10	8,386	0.12%
2019/04/22	40	37.62	0	0.00	37.55	40	8,312	0.48%
2019/04/19	3	36.88	1	36.50	37.00	2	8,162	0.02%
2019/04/18	4	36.03	10	36.10	36.00	-6	7,989	-0.08%
2019/04/16	0	0.00	4	35.50	35.60	-4	7,872	-0.05%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/10	0	0.00	2	35.50	35.60	-2	7,800	-0.03%
2019/04/02	2	35.20	2	35.90	35.85	0	7,927	0.00%
2019/04/01	3	35.70	4	35.75	35.45	-1	7,849	-0.01%
2019/03/27	1	35.20	3	35.20	35.20	-2	7,763	-0.03%
2019/03/26	2	35.25	1	35.20	35.20	1	7,808	0.01%
2019/03/25	1	34.65	1	34.60	34.90	0	7,861	0.00%
2019/03/22	1	34.80	8	34.88	35.05	-7	7,862	-0.09%
2019/03/21	12	34.96	11	34.90	35.05	1	7,814	0.01%
2019/03/20	8	35.82	3	36.07	35.85	5	7,682	0.07%
2019/03/19	0	0.00	2	35.13	35.10	-2	7,597	-0.03%
2019/03/18	1	34.60	0	0.00	34.95	1	7,669	0.01%
2019/03/15	1	34.90	4	34.99	34.90	-3	7,686	-0.04%
2019/03/13	0	0.00	1	34.45	34.45	-1	7,578	-0.01%
2019/03/11	3	34.47	13	34.39	34.35	-10	7,725	-0.13%
2019/03/08	3	34.20	0	0.00	34.35	3	7,967	0.04%
2019/03/07	10	34.74	11	34.78	34.75	-1	8,439	-0.01%
2019/03/06	6	34.85	12	34.94	35.00	-6	8,428	-0.07%
2019/03/05	3	34.03	12	33.78	34.45	-9	8,237	-0.11%
2019/03/04	1	33.10	3	33.20	33.25	-2	8,038	-0.02%
2019/02/27	5	32.56	7.2	32.78	33.00	-2.2	8,031	-0.03%
2019/02/26	100	32.30	14	32.20	32.20	86	7,790	1.10%
2019/02/21	1	30.95	0	0.00	30.95	1	7,840	0.01%
2019/02/20	5	31.00	0	0.00	31.00	5	8,001	0.06%
2019/02/19	0	0.00	6	31.05	30.95	-6	8,135	-0.07%
2019/02/18	1	31.05	0	0.00	31.05	1	8,213	0.01%
2019/02/15	1	30.95	5	30.95	31.10	-4	8,357	-0.05%
2019/02/14	0	0.00	7.8	31.09	31.05	-7.8	8,407	-0.09%
2019/02/12	2	30.60	0	0.00	30.60	2	8,326	0.02%
2019/02/11	3	30.97	0	0.00	30.90	3	8,344	0.04%
2019/01/30	0	0.00	4	31.09	31.15	-4	8,698	-0.05%
2019/01/25	10	30.85	0	0.00	30.85	10	8,675	0.12%
2019/01/24	1	30.90	0	0.00	30.90	1	8,783	0.01%
2019/01/21	1	30.90	0	0.00	30.95	1	9,736	0.01%
2019/01/18	4	30.79	1	30.85	30.95	3	9,947	0.03%
2019/01/11	1	30.85	1	30.80	30.75	0	10,533	0.00%
2019/01/10	2	30.85	4	30.83	30.85	-2	10,842	-0.02%
2019/01/09	0	0.00	4	30.80	30.80	-4	10,863	-0.04%
2019/01/08	1	30.55	10	30.50	30.50	-9	10,876	-0.08%
2019/01/04	10	30.30	20	30.08	30.40	-10	11,084	-0.09%
2019/01/02	0	0.00	2	30.25	30.20	-2	11,309	-0.02%
2018/12/27	0	0.00	51	30.10	30.15	-51	11,526	-0.44%
2018/12/26	2	29.65	0	0.00	29.60	2	11,643	0.02%
2018/12/25	4	30.03	2	30.15	29.90	2	11,699	0.02%
2018/12/21	0	0.00	4	30.65	30.70	-4	12,358	-0.03%
2018/12/20	1	30.60	1	30.55	30.60	0	12,439	0.00%
2018/12/19	1	30.60	0	0.00	30.75	1	12,609	0.01%
2018/12/18	0	0.00	1	30.90	30.70	-1	12,853	-0.01%
2018/12/17	2	30.85	0	0.00	30.65	2	12,869	0.02%
2018/12/14	4	30.84	5	31.00	30.75	-1	12,925	-0.01%
2018/12/13	2	30.83	2	30.78	30.85	0	12,911	0.00%
2018/12/11	6	30.28	0	0.00	30.15	6	12,726	0.05%
2018/12/10	6	30.38	0	0.00	30.15	6	12,583	0.05%
2018/12/07	1	30.55	0	0.00	30.55	1	12,512	0.01%
2018/12/05	3	30.75	0	0.00	31.00	3	12,475	0.02%
2018/12/04	1	31.30	0	0.00	31.35	1	12,369	0.01%
2018/12/03	0	0.00	1	31.60	31.45	-1	12,293	-0.01%
2018/11/30	7	31.11	5	31.89	30.90	2	12,015	0.02%
2018/11/29	7	30.81	0	0.00	30.85	7	11,377	0.06%
2018/11/28	0	0.00	2	30.90	31.10	-2	11,210	-0.02%
2018/11/26	6	31.35	1	31.30	31.20	5	10,979	0.05%
2018/11/23	1	32.00	0	0.00	31.85	1	10,832	0.01%
2018/11/22	11	32.16	6	31.76	31.70	5	10,775	0.05%
2018/11/21	4	32.71	1	33.00	32.60	3	10,602	0.03%
2018/11/20	0	0.00	4	33.15	33.10	-4	10,498	-0.04%
2018/11/19	10	33.00	3	33.10	32.85	7	10,461	0.07%
2018/11/16	9	32.32	8	32.44	32.55	1	10,410	0.01%
2018/11/15	4	32.01	1	31.90	31.90	3	10,355	0.03%
2018/11/14	0	0.00	1	31.90	32.00	-1	10,300	-0.01%
2018/11/13	15	31.13	21	31.38	31.30	-6	10,161	-0.06%
2018/11/12	7	31.19	1	31.55	31.35	6	10,092	0.06%
2018/11/09	10	31.18	15	31.07	31.10	-5	10,032	-0.05%
2018/11/08	22	30.86	27	31.03	30.95	-5	10,009	-0.05%
2018/11/07	87	31.31	77	31.89	31.15	10	9,901	0.10%
2018/11/06	1	30.40	0	0.00	30.30	1	9,557	0.01%
2018/11/05	0	0.00	5	30.40	30.55	-5	9,609	-0.05%
2018/11/02	2	30.30	4	30.20	30.55	-2	9,579	-0.02%
2018/11/01	10	30.25	61	30.18	30.00	-51	9,521	-0.54%
2018/10/31	3	30.50	3	30.63	30.70	0	9,368	0.00%
2018/10/30	7	30.46	6	30.58	30.35	1	9,227	0.01%
2018/10/29	2	30.15	18	30.39	30.90	-16	8,839	-0.18%
2018/10/26	0	0.00	31	29.67	29.50	-31	8,379	-0.37%
2018/10/24	0	0.00	1	28.85	29.25	-1	8,066	-0.01%
2018/10/23	7	29.91	0	0.00	29.05	7	8,025	0.09%
2018/10/22	4	29.43	0	0.00	29.15	4	7,724	0.05%
2018/10/19	0	0.00	1	29.55	29.05	-1	7,663	-0.01%
2018/10/18	6	29.60	30	29.17	29.60	-24	7,530	-0.32%
2018/10/17	20	28.00	115	28.00	27.70	-95	7,206	-1.32%	大賣/
2018/10/16	6	27.34	6	27.68	27.85	0	7,181	0.00%
2018/10/15	12	27.64	4	27.59	27.40	8	7,120	0.11%
2018/10/12	15	27.79	4	27.95	28.40	11	7,056	0.16%
2018/10/11	6	27.28	13	27.17	27.05	-7	6,948	-0.10%
2018/10/09	15	28.60	0	0.00	28.50	15	6,786	0.22%
2018/10/08	1	28.25	10	28.60	28.55	-9	6,735	-0.13%
2018/10/05	7	27.95	1	28.35	28.35	6	6,666	0.09%
2018/10/04	64	29.14	10	29.00	28.95	54	6,444	0.84%
2018/10/03	5	29.85	21	29.70	29.80	-16	6,320	-0.25%
2018/10/02	22	29.76	12	29.48	29.50	10	6,271	0.16%
2018/10/01	9	30.37	4	30.40	30.25	5	6,159	0.08%
2018/09/28	58	29.89	6	29.93	29.90	52	6,166	0.84%
2018/09/27	0	0.00	47	28.74	29.00	-47	6,027	-0.78%
2018/09/26	10	28.40	28	28.20	28.55	-18	5,961	-0.30%
2018/09/25	30	27.97	6	27.55	28.05	24	5,714	0.42%
2018/09/21	1	26.85	7	26.93	26.95	-6	5,414	-0.11%
2018/09/20	0	0.00	2	26.43	26.50	-2	5,337	-0.04%
2018/09/18	0	0.00	3	26.12	26.10	-3	5,183	-0.06%
2018/09/13	0	0.00	1	25.90	25.85	-1	5,079	-0.02%
2018/09/10	0	0.00	5	25.20	25.50	-5	4,982	-0.10%
2018/09/07	1	25.50	0	0.00	25.55	1	4,997	0.02%
2018/09/04	0	0.00	40	25.85	25.90	-40	4,826	-0.83%
2018/09/03	1	25.75	3	25.75	25.70	-2	4,797	-0.04%
2018/08/31	1	25.55	0	0.00	25.90	1	4,769	0.02%
2018/08/27	0	0.00	1	26.05	26.15	-1	4,598	-0.02%
2018/08/24	3	25.95	0	0.00	26.15	3	4,600	0.07%
2018/08/23	0	0.00	1	25.80	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	5	25.65	26.00	-5	4,732	-0.11%
2018/08/21	0	0.00	2	25.45	25.50	-2	4,563	-0.04%
2018/08/16	0	0.00	13	25.00	25.00	-13	4,539	-0.29%
2018/08/13	0	0.00	6	25.37	25.10	-6	4,479	-0.13%
2018/08/08	5	24.95	3	24.95	25.05	2	4,309	0.05%
2018/08/02	0	0.00	17	24.68	24.65	-17	4,364	-0.39%
2018/07/31	25	24.40	1	24.60	24.85	24	4,281	0.56%
2018/07/30	3	25.05	32	25.06	25.10	-29	4,176	-0.69%
2018/07/25	10	25.00	26	25.00	25.05	-16	4,044	-0.40%
2018/07/23	0	0.00	27	25.05	25.10	-27	4,031	-0.67%
2018/07/20	0	0.00	5	25.00	25.15	-5	4,010	-0.12%
2018/07/17	0	0.00	14	25.05	25.15	-14	3,878	-0.36%
2018/07/16	0	0.00	5	24.70	24.80	-5	3,760	-0.13%
2018/07/09	2	24.35	0	0.00	24.35	2	3,557	0.06%
2018/07/06	0	0.00	1	24.30	24.30	-1	3,494	-0.03%
2018/07/05	0	0.00	8	24.14	24.30	-8	3,275	-0.24%
2018/07/04	0	0.00	11	23.96	24.05	-11	3,025	-0.36%
2018/06/29	11	23.77	0	0.00	23.90	11	2,896	0.38%
2018/06/28	0	0.00	20	23.75	23.70	-20	2,828	-0.71%
2018/06/19	3	23.45	0	0.00	23.40	3	2,793	0.11%
2018/06/12	0	0.00	22	23.50	23.55	-22	2,732	-0.81%
2018/06/07	0	0.00	5	23.85	23.85	-5	2,755	-0.18%
2018/06/04	0	0.00	3	23.65	23.90	-3	2,749	-0.11%
2018/05/30	1	23.55	2	23.75	23.50	-1	2,387	-0.04%
2018/05/29	0	0.00	10	23.85	23.90	-10	2,348	-0.43%
2018/05/18	0	0.00	10	23.48	23.50	-10	2,279	-0.44%
2018/05/15	0	0.00	1	23.60	23.40	-1	2,352	-0.04%
2018/05/14	0	0.00	4	23.20	23.35	-4	2,391	-0.17%
2018/05/11	0	0.00	1	22.65	22.85	-1	2,335	-0.04%
2018/05/09	9	22.35	0	0.00	22.40	9	2,295	0.39%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/04/17	0	0.00	6	23.16	23.20	-6	2,387	-0.25%
2018/04/13	1	22.80	0	0.00	22.85	1	2,343	0.04%
2018/04/12	0	0.00	4	22.81	22.85	-4	2,341	-0.17%
2018/04/09	0	0.00	1	22.40	22.50	-1	2,356	-0.04%
2018/03/31	5	22.45	0	0.00	22.40	5	2,405	0.21%
2018/03/30	2	22.45	0	0.00	22.60	2	2,416	0.08%
2018/03/29	0	0.00	1	22.45	22.30	-1	2,405	-0.04%
2018/03/23	10	22.50	0	0.00	22.45	10	2,363	0.42%
2018/03/15	10	22.85	0	0.00	22.75	10	2,348	0.43%
2018/03/14	3	22.85	0	0.00	22.80	3	2,361	0.13%
2018/03/09	0	0.00	2	22.50	22.45	-2	2,366	-0.08%
2018/03/08	0	0.00	2	22.45	22.45	-2	2,379	-0.08%
2018/03/05	3	22.35	0	0.00	22.20	3	2,487	0.12%
2018/03/02	1	22.45	0	0.00	22.55	1	2,467	0.04%
2018/02/09	1	21.90	0	0.00	21.85	1	2,588	0.04%
2018/02/06	1	22.35	0	0.00	22.35	1	2,537	0.04%
2018/02/05	7	23.34	0	0.00	23.30	7	2,425	0.29%
2018/01/31	0	0.00	8	23.65	23.85	-8	2,504	-0.32%
2018/01/30	0	0.00	12	23.70	23.65	-12	2,499	-0.48%
2018/01/24	0	0.00	5	23.75	23.85	-5	2,464	-0.20%
2018/01/23	0	0.00	20	23.80	23.85	-20	2,466	-0.81%
2018/01/19	5	23.80	0	0.00	23.85	5	2,480	0.20%
2018/01/12	10	23.75	0	0.00	23.75	10	2,540	0.39%
2018/01/10	0	0.00	5	23.75	23.80	-5	2,517	-0.20%
2018/01/09	1	23.60	0	0.00	23.70	1	2,511	0.04%
2018/01/03	3	23.75	0	0.00	23.70	3	2,689	0.11%
2018/01/02	0	0.00	5	23.59	23.65	-5	2,722	-0.18%