台灣高鐵 (2633)-元大-台北券商分點個股進出

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
▲0.35
漲幅
+1.18%
成交量
8,056張
產業
上市航運類股
908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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/05/31	0.1	29.85	0	0.00	30.00	0.1	4,090	0.00%
2024/05/30	6.2	29.83	0	0.00	29.65	6.2	3,994	0.16%
2024/05/29	2	29.95	0	0.00	29.85	2	3,949	0.05%
2024/05/24	1	30.05	0	0.00	30.05	1	4,010	0.02%
2024/05/23	0	0.00	6	30.30	30.10	-6	3,981	-0.15%
2024/05/13	0	0.00	2	30.45	30.50	-2	3,764	-0.05%
2024/05/08	2	30.20	0	0.00	30.35	2	3,694	0.05%
2024/05/02	0	0.00	4	30.00	30.05	-4	3,534	-0.11%
2024/04/26	0	0.00	10	29.80	29.95	-10	3,451	-0.29%
2024/04/25	1	29.75	0	0.00	29.75	1	3,445	0.03%
2024/04/19	1	29.35	0	0.00	29.30	1	3,489	0.03%
2024/04/16	2	29.65	0	0.00	29.55	2	3,313	0.06%
2024/04/10	0	0.00	10	30.10	30.15	-10	3,216	-0.31%
2024/04/09	0	0.00	1	30.10	30.10	-1	3,224	-0.03%
2024/04/03	1	29.95	0	0.00	29.95	1	3,240	0.03%
2024/04/01	0	0.00	10	30.25	30.20	-10	3,275	-0.31%
2024/03/26	2	30.20	10	30.00	30.00	-8	3,201	-0.25%
2024/03/14	0	0.00	2	30.00	30.10	-2	2,930	-0.07%
2024/03/13	0	0.00	2	30.10	30.15	-2	2,907	-0.07%
2024/03/05	0	0.00	10	29.75	29.70	-10	2,826	-0.35%
2024/03/04	1	29.80	8	29.75	29.80	-7	2,859	-0.24%
2024/03/01	0	0.00	1	29.90	29.90	-1	2,870	-0.03%
2024/02/23	1	29.45	0	0.00	29.40	1	2,687	0.04%
2024/02/21	0	0.00	10	29.50	29.45	-10	2,677	-0.37%
2024/02/19	3	29.40	0	0.00	29.50	3	2,694	0.11%
2024/02/16	0.5	29.45	0	0.00	29.45	0.5	2,726	0.02%
2024/01/26	0	0.00	14	29.68	29.85	-14	2,691	-0.52%
2024/01/19	1	29.60	0	0.00	29.70	1	2,868	0.03%
2024/01/17	2	29.53	0	0.00	29.30	2	2,977	0.07%
2024/01/16	1	29.90	0	0.00	29.85	1	2,909	0.03%
2024/01/09	0	0.00	1	30.10	30.05	-1	3,037	-0.03%
2024/01/05	1	30.10	0	0.00	30.15	1	3,060	0.03%
2024/01/04	0.7	30.45	0	0.00	30.35	0.7	3,048	0.02%
2024/01/03	1	30.40	0	0.00	30.40	1	3,105	0.03%
2024/01/02	0.5	30.80	0	0.00	30.80	0.5	3,088	0.02%
2023/12/29	0	0.00	20	30.68	30.70	-20	3,097	-0.65%
2023/12/26	0	0.00	2	30.45	30.45	-2	3,073	-0.07%
2023/12/19	1	30.15	0	0.00	30.15	1	3,049	0.03%
2023/12/14	10	30.35	0	0.00	30.40	10	3,068	0.33%
2023/12/12	0	0.00	10	30.55	30.60	-10	3,255	-0.31%
2023/12/05	0	0.00	6	30.10	30.15	-6	3,348	-0.18%
2023/12/04	0	0.00	11	30.10	30.00	-11	3,339	-0.33%
2023/12/01	1	30.00	0	0.00	29.95	1	3,340	0.03%
2023/11/29	1	29.85	0	0.00	29.85	1	3,341	0.03%
2023/11/28	0	0.00	10	30.05	30.15	-10	3,297	-0.30%
2023/11/27	10	29.88	0	0.00	29.85	10	3,346	0.30%
2023/11/22	0	0.00	11	30.25	30.35	-11	3,319	-0.33%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	1	30.00	0	0.00	29.85	1	3,244	0.03%
2023/11/07	3	30.12	0	30.20	30.25	3	3,267	0.09%
2023/11/06	0	0.00	4	30.15	30.15	-4	3,295	-0.12%
2023/10/30	1	29.30	0	0.00	29.60	1	3,424	0.03%
2023/10/26	4	29.24	3	29.15	29.15	1	3,287	0.03%
2023/10/23	3	29.50	0	0.00	29.50	3	3,143	0.10%
2023/10/04	5	29.85	0	0.00	29.85	5	3,229	0.15%
2023/10/03	5	30.10	0	0.00	30.05	5	3,253	0.15%
2023/10/02	1	30.05	0	0.00	30.30	1	3,350	0.03%
2023/09/21	1	29.80	0	0.00	29.85	1	3,596	0.03%
2023/09/15	0	0.00	5	30.96	30.80	-5	3,581	-0.14%
2023/09/11	5	29.78	0	0.00	29.80	5	3,355	0.15%
2023/09/05	1	29.40	0	0.00	29.75	1	3,470	0.03%
2023/08/31	1	29.80	0	0.00	29.75	1	3,461	0.03%
2023/08/29	1	29.65	0	0.00	29.80	1	3,453	0.03%
2023/08/28	1	29.40	0	0.00	29.50	1	3,485	0.03%
2023/08/15	0	0.00	1	29.46	29.20	-1	4,134	-0.02%
2023/08/09	2	29.95	0	0.00	29.90	2	5,045	0.04%
2023/08/04	6	30.01	0	0.00	29.80	6	5,035	0.12%
2023/08/02	7	30.03	0	0.00	29.95	7	4,979	0.14%
2023/07/27	1	30.30	0	0.00	30.30	1	4,914	0.02%
2023/07/18	0	0.00	4	30.05	30.25	-4	4,982	-0.08%
2023/07/17	0	0.00	0.2	30.30	30.15	-0.2	4,948	0.00%
2023/07/13	4	30.45	0.2	30.55	30.25	3.9	4,957	0.08%
2023/07/11	10	31.05	0.2	31.04	31.20	9.8	4,949	0.20%
2023/07/10	0	0.00	0.1	31.20	31.20	-0.1	5,036	0.00%
2023/07/07	1	31.05	0.2	31.18	31.05	0.8	5,016	0.02%
2023/07/06	3	31.68	5.2	31.61	31.55	-2.2	4,966	-0.04%
2023/06/30	1	31.90	0	0.00	32.15	1	4,865	0.02%
2023/06/28	5	32.11	0	0.00	32.15	5	4,837	0.10%
2023/06/27	1	32.30	0	0.00	32.25	1	4,796	0.02%
2023/06/26	3	32.48	0	0.00	32.35	3	4,801	0.06%
2023/06/16	0	0.00	0.2	32.50	32.45	-0.2	4,855	0.00%
2023/06/15	0	0.00	0.3	32.45	32.50	-0.3	4,829	-0.01%
2023/06/12	1	32.45	2.5	32.56	32.50	-1.5	4,936	-0.03%
2023/06/09	0	0.00	1	32.75	32.90	-1	4,939	-0.02%
2023/06/08	0	0.00	10	33.00	32.70	-10	4,955	-0.20%
2023/06/07	0	0.00	0.5	32.95	33.00	-0.5	5,038	-0.01%
2023/06/01	0	0.00	2	32.50	32.65	-2	5,288	-0.04%
2023/05/30	0	0.00	1	32.70	32.75	-1	5,108	-0.02%
2023/05/29	0	0.00	0.5	32.50	32.40	-0.5	5,129	-0.01%
2023/05/26	0	0.00	5	32.50	32.60	-5	5,127	-0.10%
2023/05/25	1	32.90	0	0.00	32.90	1	5,117	0.02%
2023/05/24	2	33.05	0	0.00	33.20	2	5,080	0.04%
2023/05/23	13	33.20	12	33.15	33.30	1	5,021	0.02%
2023/05/22	0	0.00	1	32.85	32.95	-1	4,966	-0.02%
2023/05/19	2	32.65	1	32.65	32.60	1	4,902	0.02%
2023/05/18	1	32.65	1	32.90	32.70	0	4,814	0.00%
2023/05/17	2	32.45	8	32.67	33.30	-6	4,601	-0.13%
2023/05/16	0	0.00	6	32.18	32.25	-6	4,258	-0.14%
2023/05/15	0	0.00	1	31.50	31.80	-1	4,032	-0.02%
2023/05/05	0	0.00	2	31.10	31.00	-2	3,838	-0.05%
2023/05/04	1	31.20	0	0.00	31.20	1	3,881	0.03%
2023/04/27	1	30.85	0	0.00	30.85	1	4,047	0.02%
2023/04/24	0	0.00	3	30.85	30.95	-3	4,096	-0.07%
2023/04/21	0	0.00	5	30.85	30.85	-5	4,119	-0.12%
2023/04/17	0	0.00	2	31.08	31.15	-2	4,101	-0.05%
2023/04/14	1	30.80	2	30.80	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	6	30.92	30.90	-6	4,011	-0.15%
2023/04/10	1	30.15	2	30.20	30.15	-1	3,798	-0.03%
2023/04/07	1	30.25	0	0.00	30.15	1	3,806	0.03%
2023/03/30	0	0.00	6	30.10	30.15	-6	3,775	-0.16%
2023/03/23	0	0.00	7	29.97	30.00	-7	4,014	-0.17%
2023/03/22	0.7	29.65	6	29.65	29.55	-5.3	4,040	-0.13%
2023/03/17	3	29.52	10	29.63	29.40	-7	4,116	-0.17%
2023/03/16	4	29.18	0	0.00	29.20	4	4,021	0.10%
2023/03/15	1	29.50	0	0.00	29.50	1	4,017	0.02%
2023/03/14	1	29.50	0	0.00	29.60	1	3,989	0.03%
2023/03/10	1.3	29.81	0	0.00	29.90	1.3	3,968	0.03%
2023/03/09	3	30.35	0	0.00	30.35	3	3,903	0.08%
2023/03/08	0	0.00	1	30.50	30.50	-1	3,970	-0.03%
2023/03/07	0	0.00	4	30.31	30.35	-4	3,919	-0.10%
2023/03/06	0	0.00	16.2	30.05	30.05	-16.2	3,871	-0.42%
2023/03/03	1	29.40	0	0.00	29.45	1	3,761	0.03%
2023/03/01	0	0.00	2	29.50	29.30	-2	3,740	-0.05%
2023/02/24	3	29.40	3	29.43	29.40	0	3,679	0.00%
2023/02/21	2	29.23	0	0.00	29.25	2	3,602	0.06%
2023/02/17	2	29.00	0	0.00	29.05	2	3,672	0.05%
2023/02/13	0	0.00	0.4	29.05	28.95	-0.4	3,800	-0.01%
2023/02/10	10	28.80	0	0.00	28.90	10	3,810	0.26%
2023/02/03	0	0.00	10	29.35	29.35	-10	3,728	-0.27%
2023/02/01	0	0.00	1	29.25	29.35	-1	3,665	-0.03%
2023/01/30	0	0.00	42	29.22	29.20	-42	3,560	-1.18%
2023/01/11	0	0.00	10	29.08	28.90	-10	3,418	-0.29%
2023/01/10	0	0.00	1	29.20	29.30	-1	3,432	-0.03%
2022/12/20	0	0.00	1	28.85	28.70	-1	3,599	-0.03%
2022/12/19	0	0.00	1	29.10	29.05	-1	3,608	-0.03%
2022/12/15	1	29.00	0	0.00	29.15	1	3,477	0.03%
2022/12/07	0	0.00	1	28.40	28.30	-1	3,382	-0.03%
2022/12/02	2	28.55	0	0.00	28.60	2	3,343	0.06%
2022/12/01	9	28.73	0	0.00	28.65	9	3,334	0.27%
2022/11/30	1	28.45	0	0.00	28.95	1	3,289	0.03%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/08	1	27.95	0	0.00	28.05	1	2,887	0.03%
2022/10/20	1	27.35	0	0.00	27.40	1	2,974	0.03%
2022/10/19	1	27.65	0	0.00	27.55	1	2,947	0.03%
2022/10/17	1	27.50	0	0.00	27.35	1	2,884	0.03%
2022/10/13	5	27.65	0	0.00	27.60	5	2,913	0.17%
2022/09/29	6	28.17	0	0.00	28.25	6	3,301	0.18%
2022/09/28	5	27.90	0	0.00	28.00	5	3,310	0.15%
2022/09/26	5	27.90	0	0.00	27.90	5	3,288	0.15%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/13	0	0.00	1	29.10	29.20	-1	3,195	-0.03%
2022/09/08	0	0.00	1	28.45	28.60	-1	3,217	-0.03%
2022/09/07	1	28.20	0	0.00	28.45	1	3,213	0.03%
2022/09/02	1	28.50	0	0.00	28.50	1	3,238	0.03%
2022/09/01	0	0.00	2	28.65	28.70	-2	3,230	-0.06%
2022/08/10	5	28.75	0	0.00	28.70	5	3,682	0.14%
2022/08/04	1	28.20	1	28.35	28.45	0	3,853	0.00%
2022/08/02	0	0.00	1	28.75	28.95	-1	3,908	-0.03%
2022/07/29	0	0.00	1	29.05	29.25	-1	3,954	-0.03%
2022/07/28	0	0.00	1	29.10	29.15	-1	3,950	-0.03%
2022/07/22	1	29.15	0	0.00	29.25	1	4,020	0.02%
2022/07/21	0	0.00	4	29.21	29.20	-4	4,054	-0.10%
2022/07/20	0	0.00	4	29.10	29.00	-4	4,029	-0.10%
2022/07/19	2	29.55	0	0.00	29.35	2	4,022	0.05%
2022/07/18	0	0.00	1	29.40	29.45	-1	3,999	-0.03%
2022/07/14	1	29.45	0	0.00	29.30	1	3,930	0.03%
2022/07/13	0	0.00	1	28.95	28.90	-1	3,759	-0.03%
2022/07/08	0	0.00	1	28.20	28.60	-1	3,620	-0.03%
2022/07/07	1	28.10	1	27.90	28.10	0	3,567	0.00%
2022/07/05	1	27.95	0	0.00	28.05	1	3,515	0.03%
2022/07/04	0	0.00	1	27.70	27.70	-1	3,519	-0.03%
2022/07/01	1.1	27.69	2	27.55	27.55	-0.9	3,549	-0.03%
2022/06/24	1	28.10	1	28.00	28.15	0	3,491	0.00%
2022/06/15	0	0.00	6	27.80	27.95	-6	3,465	-0.17%
2022/06/06	0	0.00	2	27.90	28.20	-2	3,439	-0.06%
2022/05/30	1	28.30	0	0.00	28.25	1	3,484	0.03%
2022/05/26	0.2	27.95	0	0.00	27.75	0.2	3,500	0.01%
2022/05/25	0	0.00	1	28.10	28.00	-1	3,579	-0.03%
2022/05/24	0	0.00	2	27.93	27.75	-2	3,611	-0.06%
2022/05/23	0	0.00	1	28.15	28.15	-1	3,614	-0.03%
2022/05/17	0	0.00	2	27.25	27.15	-2	3,719	-0.05%
2022/05/12	2	26.65	1	26.35	26.30	1	3,646	0.03%
2022/05/11	1	27.00	0	0.00	26.95	1	3,534	0.03%
2022/05/10	1	27.25	0	0.00	27.15	1	3,508	0.03%
2022/05/04	0	0.00	1	28.00	27.95	-1	3,547	-0.03%
2022/05/03	1	27.95	0	0.00	27.85	1	3,652	0.03%
2022/04/28	3	28.02	0	0.00	28.05	3	3,737	0.08%
2022/04/20	2	28.40	0	0.00	28.55	2	3,846	0.05%
2022/04/18	4	28.25	0	0.00	28.20	4	3,836	0.10%
2022/04/15	1	28.50	0	0.00	28.40	1	3,838	0.03%
2022/04/11	3	28.25	0	0.00	28.30	3	3,797	0.08%
2022/04/08	36	28.40	0	0.00	28.40	36	3,767	0.96%
2022/04/01	3	28.65	0	0.00	28.65	3	3,728	0.08%
2022/03/30	0	0.00	3	29.05	29.10	-3	3,725	-0.08%
2022/03/28	3	28.60	0	0.00	28.75	3	3,699	0.08%
2022/03/25	1	28.80	0	0.00	28.80	1	3,696	0.03%
2022/03/21	4	29.04	0	0.00	29.10	4	3,894	0.10%
2022/03/18	0	0.00	4	29.49	29.65	-4	3,911	-0.10%
2022/03/17	0	0.00	7	28.94	28.90	-7	3,868	-0.18%
2022/03/16	1	28.40	1	28.60	28.45	0	3,859	0.00%
2022/03/15	3	28.25	0	0.00	28.45	3	3,883	0.08%
2022/03/14	0	0.00	1	28.50	28.70	-1	3,899	-0.03%
2022/03/10	0	0.00	3	28.65	28.65	-3	3,951	-0.08%
2022/03/09	2	28.25	0	0.00	28.20	2	3,972	0.05%
2022/03/08	4	28.24	0	0.00	28.05	4	4,013	0.10%
2022/03/07	24	28.52	0	0.00	28.50	24	3,964	0.61%
2022/03/04	3	29.05	0	0.00	29.20	3	4,107	0.07%
2022/03/03	1	29.35	1	29.25	29.35	0	4,174	0.00%
2022/02/25	12	28.95	3	29.55	29.55	9	4,548	0.20%
2022/02/24	8	29.02	0	0.00	29.00	8	4,470	0.18%
2022/02/23	0	0.00	6	29.33	29.15	-6	4,498	-0.13%
2022/02/22	4	29.06	0	0.00	29.20	4	4,574	0.09%
2022/02/21	1	29.40	0	0.00	29.30	1	4,613	0.02%
2022/02/17	0	0.00	4	29.46	29.50	-4	4,710	-0.08%
2022/02/16	6	29.05	0	0.00	29.05	6	4,603	0.13%
2022/02/09	0	0.00	3	29.05	29.15	-3	4,741	-0.06%
2022/02/08	0	0.00	3	28.65	28.60	-3	4,712	-0.06%
2022/01/26	1	28.30	0	0.00	28.45	1	4,655	0.02%
2022/01/25	1	28.25	0	0.00	28.15	1	4,681	0.02%
2022/01/24	4	28.25	0	0.00	28.45	4	4,593	0.09%
2022/01/20	10	28.70	20.4	28.70	28.85	-10.4	4,513	-0.23%
2022/01/19	19	28.90	0	0.00	28.80	19	4,486	0.42%
2022/01/18	22	29.05	5	29.10	29.15	17	4,364	0.39%
2022/01/17	2.2	29.11	0	0.00	29.10	2.2	4,323	0.05%
2022/01/14	10	29.20	0	0.00	29.25	10	4,292	0.23%
2022/01/07	3	29.25	1	29.25	29.35	2	4,393	0.05%
2021/12/30	1	29.55	0	0.00	29.60	1	4,471	0.02%
2021/12/21	1	29.15	0	0.00	29.35	1	4,661	0.02%
2021/12/17	0	0.00	8	29.50	29.15	-8	4,654	-0.17%
2021/12/16	2	29.43	0	0.00	29.45	2	4,569	0.04%
2021/12/14	0	0.00	80	29.30	29.30	-80	4,733	-1.69%
2021/12/10	1	29.80	0	0.00	29.75	1	4,656	0.02%
2021/12/09	0	0.00	5	29.85	29.90	-5	4,645	-0.11%
2021/12/08	0	0.00	1	29.75	29.75	-1	4,602	-0.02%
2021/12/07	1	29.50	0	0.00	29.65	1	4,572	0.02%
2021/12/03	1	29.70	0	0.00	29.65	1	4,539	0.02%
2021/12/02	1	29.80	0	0.00	29.90	1	4,519	0.02%
2021/11/30	11	29.60	10	30.00	29.65	1	4,428	0.02%
2021/11/29	1	29.65	20	29.65	29.50	-19	4,170	-0.46%
2021/11/26	0	0.00	3	30.22	30.05	-3	4,078	-0.07%
2021/11/25	9	30.23	20	30.17	30.60	-11	3,994	-0.28%
2021/11/24	0	0.00	1	29.70	29.95	-1	3,739	-0.03%
2021/11/22	0	0.00	5	29.70	29.70	-5	3,635	-0.14%
2021/11/19	8	29.68	0	0.00	29.40	8	3,579	0.22%
2021/11/18	3	29.23	1	29.25	29.35	2	3,531	0.06%
2021/11/16	0	0.00	1	29.15	29.15	-1	3,409	-0.03%
2021/11/15	0	0.00	1	29.10	29.15	-1	3,440	-0.03%
2021/11/10	1	29.20	0	0.00	29.25	1	3,582	0.03%
2021/11/08	0	0.00	1	29.05	29.15	-1	3,517	-0.03%
2021/11/02	1	29.00	0	0.00	28.95	1	3,476	0.03%
2021/10/29	2	28.90	0	0.00	29.05	2	3,419	0.06%
2021/10/28	4	29.08	0	0.00	29.05	4	3,380	0.12%
2021/10/22	1	29.20	0	0.00	29.30	1	3,456	0.03%
2021/10/18	1	29.10	0	0.00	29.30	1	3,686	0.03%
2021/10/06	5	28.95	0	0.00	28.85	5	3,682	0.14%
2021/10/05	1	28.80	0	0.00	29.00	1	3,641	0.03%
2021/10/01	4	29.19	0	0.00	29.20	4	3,611	0.11%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/29	2	29.50	0	0.00	29.60	2	3,609	0.06%
2021/09/24	2	29.95	2	29.90	29.95	0	3,633	0.00%
2021/09/22	2	29.30	1	29.05	29.35	1	3,673	0.03%
2021/09/17	5	29.20	0	0.00	29.20	5	3,572	0.14%
2021/09/16	1	29.80	0	0.00	29.95	1	3,480	0.03%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/08	1	29.45	0	0.00	29.65	1	4,007	0.02%
2021/09/06	1	29.85	0	0.00	29.90	1	4,020	0.02%
2021/09/02	2	29.93	0	0.00	29.85	2	4,057	0.05%
2021/08/30	8	29.84	0	0.00	30.00	8	4,102	0.19%
2021/08/26	0	0.00	2	29.70	29.90	-2	4,147	-0.05%
2021/08/25	0	0.00	1	29.80	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	2	29.75	29.80	-2	4,251	-0.05%
2021/08/20	1	28.80	0	0.00	28.80	1	4,336	0.02%
2021/08/19	6	28.90	0	0.00	29.05	6	4,446	0.13%
2021/08/18	1	28.90	0	0.00	29.30	1	4,412	0.02%
2021/08/16	2	29.15	0	0.00	29.10	2	4,374	0.05%
2021/08/13	1	29.95	0	0.00	30.00	1	4,365	0.02%
2021/08/11	0	0.00	10	30.05	29.95	-10	4,420	-0.23%
2021/08/05	1	30.20	0	0.00	30.45	1	4,968	0.02%
2021/08/03	5	30.20	0	0.00	30.40	5	5,437	0.09%
2021/08/02	0	0.00	5	30.25	30.35	-5	5,501	-0.09%
2021/07/30	0	0.00	0.3	30.20	30.35	-0.3	5,530	0.00%
2021/07/28	2	29.85	1	30.20	29.90	1	5,600	0.02%
2021/07/23	0	0.00	4.8	30.70	30.90	-4.8	5,757	-0.08%
2021/07/21	1	29.80	2	29.75	29.85	-1	5,693	-0.02%
2021/07/19	80	30.15	0	0.00	30.15	80	5,792	1.38%
2021/07/14	0	0.00	10	29.75	29.70	-10	6,122	-0.16%
2021/07/13	0	0.00	12	29.75	29.80	-12	6,243	-0.19%
2021/07/08	2	29.90	0	0.00	29.95	2	6,355	0.03%
2021/06/29	6	29.75	0	0.00	30.00	6	6,648	0.09%
2021/06/24	0	29.95	0	0.00	29.95	0	6,815	0.00%
2021/06/18	2	29.23	0	0.00	29.00	2	6,780	0.03%
2021/06/17	2	29.30	0	0.00	29.40	2	6,589	0.03%
2021/06/15	0	0.00	1	29.95	29.75	-1	6,819	-0.01%
2021/06/11	0	0.00	15	29.70	29.65	-15	6,886	-0.22%
2021/06/08	0	0.00	14	29.25	29.15	-14	6,975	-0.20%
2021/06/07	2	29.53	2	29.20	29.20	0	6,996	0.00%
2021/06/03	4	29.95	0	0.00	30.15	4	7,030	0.06%
2021/06/02	0.4	30.05	11	30.00	30.20	-10.6	7,036	-0.15%
2021/06/01	0	0.00	3	29.65	29.95	-3	7,048	-0.04%
2021/05/28	1	28.70	1	29.00	28.90	0	7,173	0.00%
2021/05/26	0	0.00	100	28.27	28.25	-100	7,304	-1.37%
2021/05/25	1.1	28.26	0	0.00	28.30	1.1	7,453	0.01%
2021/05/21	6	28.13	0	0.00	28.10	6	7,633	0.08%
2021/05/20	3	28.14	0	0.00	28.15	3	7,651	0.04%
2021/05/18	101	27.85	1	27.55	27.85	100	7,698	1.30%	大買/
2021/05/17	3	27.30	0	0.00	27.00	3	7,688	0.04%
2021/05/14	1.1	28.52	0	0.00	28.85	1.1	7,554	0.01%
2021/05/13	9	28.32	0	0.00	28.30	9	7,532	0.12%
2021/05/12	6.1	28.80	3	29.22	28.65	3.1	7,417	0.04%
2021/05/11	0	0.00	3	30.35	30.10	-3	7,151	-0.04%
2021/05/10	20	31.13	0	0.00	31.25	20	7,034	0.28%
2021/05/07	0	0.00	5	30.85	31.00	-5	7,155	-0.07%
2021/05/06	0	0.00	1	30.35	30.60	-1	7,185	-0.01%
2021/05/04	2	30.35	0	0.00	30.35	2	7,239	0.03%
2021/05/03	1	30.85	0	0.00	30.75	1	7,182	0.01%
2021/04/29	0	0.00	3	31.38	31.45	-3	7,163	-0.04%
2021/04/28	0	0.00	8	31.35	31.40	-8	7,180	-0.11%
2021/04/27	5	31.27	0	0.00	31.35	5	7,400	0.07%
2021/04/26	0	0.00	5	31.10	31.35	-5	7,451	-0.07%
2021/04/23	0.2	31.15	0	0.00	31.20	0.2	7,490	0.00%
2021/04/22	0	0.00	3	31.33	31.25	-3	7,521	-0.04%
2021/04/20	0	0.00	1	31.25	31.55	-1	7,485	-0.01%
2021/04/19	15	31.20	1	30.95	31.25	14	7,449	0.19%
2021/04/16	0	0.00	1	30.90	30.90	-1	7,421	-0.01%
2021/04/15	5	30.60	3	30.63	30.60	2	7,513	0.03%
2021/04/14	0	0.00	1	30.65	30.65	-1	7,534	-0.01%
2021/04/13	0.1	30.80	1	30.75	30.70	-0.9	7,633	-0.01%
2021/04/12	0	0.00	1	30.75	30.85	-1	7,651	-0.01%
2021/04/09	2	30.88	0	0.00	30.90	2	7,706	0.03%
2021/04/06	4	30.96	0	0.00	30.85	4	7,797	0.05%
2021/04/01	2	31.10	0	0.00	31.10	2	7,933	0.03%
2021/03/31	1.1	31.27	0	0.00	31.45	1.1	7,876	0.01%
2021/03/29	0.1	30.60	0	0.00	30.85	0.1	7,880	0.00%
2021/03/26	1	30.55	0	0.00	30.50	1	7,962	0.01%
2021/03/24	2	30.55	20.4	30.53	30.70	-18.4	8,075	-0.23%
2021/03/23	0	0.00	4	30.66	30.55	-4	8,033	-0.05%
2021/03/19	2	30.45	0	0.00	31.20	2	8,107	0.02%
2021/03/18	5	30.95	1	30.95	30.80	4	8,015	0.05%
2021/03/17	1	30.50	0	0.00	30.50	1	7,980	0.01%
2021/03/16	0	0.00	2	30.65	30.65	-2	8,002	-0.02%
2021/03/11	0	0.00	3	30.77	30.85	-3	8,197	-0.04%
2021/03/08	0	0.00	1	30.90	30.55	-1	8,385	-0.01%
2021/03/05	1	30.30	0	0.00	30.60	1	8,433	0.01%
2021/02/25	0	0.00	4	30.90	31.00	-4	8,286	-0.05%
2021/02/24	3	30.90	0	0.00	30.65	3	8,213	0.04%
2021/02/23	0	0.00	2	30.25	30.70	-2	8,214	-0.02%
2021/02/22	2	30.05	1	30.25	30.05	1	8,151	0.01%
2021/02/19	0.1	29.75	0	0.00	30.00	0.1	8,149	0.00%
2021/02/18	0	0.00	2	29.98	29.85	-2	8,177	-0.02%
2021/02/17	1	29.70	0	0.00	29.80	1	8,166	0.01%
2021/02/05	0	0.00	1	29.25	29.40	-1	8,095	-0.01%
2021/02/04	1	28.90	0	0.00	29.20	1	8,069	0.01%
2021/02/01	3	28.80	0	0.00	28.80	3	8,314	0.04%
2021/01/28	1	29.00	10.8	29.06	29.05	-9.8	8,163	-0.12%
2021/01/27	2	29.23	1	29.25	29.25	1	8,114	0.01%
2021/01/26	2	29.03	0	0.00	29.20	2	8,064	0.02%
2021/01/25	3	29.05	0	0.00	29.20	3	7,998	0.04%
2021/01/21	2	29.30	0	0.00	29.10	2	7,896	0.03%
2021/01/20	4	29.38	0	0.00	29.05	4	7,834	0.05%
2021/01/18	4	30.03	2	30.05	30.05	2	7,515	0.03%
2021/01/15	1.1	30.40	1	30.30	30.30	0.1	7,417	0.00%
2021/01/14	0.2	30.70	1	30.45	30.60	-0.8	7,333	-0.01%
2021/01/12	2	30.45	0	0.00	30.65	2	7,175	0.03%
2021/01/05	1	30.75	0	0.00	30.75	1	6,625	0.02%
2021/01/04	2	31.18	80	31.15	31.10	-78	6,574	-1.19%
2020/12/31	0	0.00	6	31.45	31.70	-6	6,471	-0.09%
2020/12/28	0	0.00	3.8	31.12	31.30	-3.8	6,252	-0.06%
2020/12/25	0	0.00	2	30.85	30.90	-2	6,079	-0.03%
2020/12/23	6	30.30	0	0.00	30.55	6	6,010	0.10%
2020/12/22	12	30.95	3	31.00	30.50	9	5,905	0.15%
2020/12/21	5	31.15	0	0.00	31.20	5	5,914	0.08%
2020/12/17	1	30.65	0	0.00	30.70	1	5,766	0.02%
2020/12/16	0	0.00	2	30.70	30.70	-2	5,759	-0.03%
2020/12/15	2	30.80	0	0.00	30.40	2	5,726	0.03%
2020/12/11	0	0.00	51	30.75	30.75	-51	5,561	-0.92%
2020/12/10	1	30.85	1	30.85	30.80	0	5,481	0.00%
2020/12/09	6	30.95	2	30.95	30.85	4	5,395	0.07%
2020/12/07	1	31.30	2	31.35	31.25	-1	5,214	-0.02%
2020/12/04	19	31.64	5	31.69	31.60	14	5,173	0.27%
2020/12/03	19	31.21	14	31.35	31.30	5	5,041	0.10%
2020/12/02	0	0.00	1	31.00	31.05	-1	4,954	-0.02%
2020/12/01	3	31.08	1	31.10	31.10	2	4,894	0.04%
2020/11/30	3	31.12	1	30.95	31.45	2	4,828	0.04%
2020/11/25	6	31.36	0	0.00	31.30	6	4,576	0.13%
2020/11/24	1	31.35	2	31.25	31.35	-1	4,495	-0.02%
2020/11/20	2	31.38	0	0.00	31.40	2	4,370	0.05%
2020/11/19	2	31.65	0	0.00	31.45	2	4,340	0.05%
2020/11/18	49	31.90	3	31.80	31.80	46	4,278	1.08%
2020/11/16	1	31.75	0	0.00	31.65	1	4,265	0.02%
2020/11/13	0	0.00	1	31.30	31.30	-1	4,215	-0.02%
2020/11/12	0	0.00	2	31.50	31.45	-2	4,230	-0.05%
2020/11/10	0	0.00	1	32.50	31.60	-1	4,349	-0.02%
2020/11/04	0.3	30.40	0	0.00	30.20	0.3	4,130	0.01%
2020/11/03	2	30.33	1	30.40	30.30	1	4,264	0.02%
2020/11/02	3	30.20	0	0.00	30.25	3	4,339	0.07%
2020/10/29	2	30.18	0	0.00	30.25	2	4,404	0.05%
2020/10/22	1	30.55	0	0.00	30.60	1	4,706	0.02%
2020/10/12	2	31.03	0	0.00	31.10	2	4,868	0.04%
2020/10/08	1	31.30	0	0.00	31.25	1	4,958	0.02%
2020/09/30	1	31.60	0	0.00	31.65	1	5,360	0.02%
2020/09/28	30	31.35	0	0.00	31.35	30	5,586	0.54%
2020/09/25	1	30.90	0	0.00	30.75	1	5,650	0.02%
2020/09/24	5	30.79	0	0.00	30.35	5	5,649	0.09%
2020/09/21	1	31.95	0	0.00	31.90	1	5,691	0.02%
2020/09/18	0	0.00	11	31.80	32.00	-11	5,704	-0.19%
2020/09/16	3	32.15	0	0.00	32.15	3	5,808	0.05%
2020/09/10	1	32.20	0	0.00	32.20	1	6,352	0.02%
2020/09/09	1	31.90	0	0.00	32.15	1	6,405	0.02%
2020/09/01	1	32.50	0	0.00	32.35	1	6,902	0.01%
2020/08/27	0.2	32.80	0	0.00	32.60	0.2	7,065	0.00%
2020/08/25	1	33.00	26	33.00	33.00	-25	7,334	-0.34%
2020/08/20	1	32.40	0	0.00	32.35	1	8,286	0.01%
2020/08/19	0	0.00	53	33.20	33.20	-53	8,499	-0.62%
2020/08/17	1	33.65	0	0.00	33.95	1	8,870	0.01%
2020/08/07	1	32.55	0	0.00	32.45	1	9,038	0.01%
2020/08/06	2	33.08	0	0.00	33.00	2	8,906	0.02%
2020/08/05	3	33.40	0	0.00	33.30	3	8,831	0.03%
2020/08/04	20	33.30	0	0.00	33.30	20	8,797	0.23%
2020/08/03	1	33.00	0	0.00	32.95	1	8,789	0.01%
2020/07/28	33	33.60	0	0.00	33.80	33	8,578	0.38%
2020/07/24	0	0.00	5	34.60	34.60	-5	8,637	-0.06%
2020/07/23	0	0.00	1	34.65	34.80	-1	8,675	-0.01%
2020/07/17	21	34.90	0	0.00	35.00	21	8,719	0.24%
2020/07/16	2	34.80	0	0.00	34.80	2	8,743	0.02%
2020/07/14	1	34.80	0	0.00	34.70	1	8,641	0.01%
2020/07/13	0	0.00	5	35.10	35.20	-5	8,580	-0.06%
2020/07/10	1	35.50	0	0.00	35.40	1	8,536	0.01%
2020/07/07	0	0.00	49	37.00	37.15	-49	8,331	-0.59%
2020/07/01	1	36.55	0	0.00	36.50	1	8,500	0.01%
2020/06/29	0	0.00	1	36.45	36.50	-1	8,476	-0.01%
2020/06/24	1	36.70	5	37.00	36.85	-4	8,512	-0.05%
2020/06/23	1	36.45	1	36.55	36.55	0	8,468	0.00%
2020/06/22	1	36.25	0	0.00	36.15	1	8,436	0.01%
2020/06/19	9	36.89	0	0.00	36.50	9	8,394	0.11%
2020/06/18	5	36.86	0	0.00	36.80	5	8,374	0.06%
2020/06/15	12	37.26	1	37.25	37.05	11	8,556	0.13%
2020/06/11	4	38.20	0	0.00	38.00	4	8,813	0.05%
2020/06/10	0	0.00	1	38.65	38.50	-1	8,780	-0.01%
2020/06/09	4	38.50	1	38.50	38.50	3	9,065	0.03%
2020/06/08	2	38.85	0	0.00	38.75	2	9,199	0.02%
2020/06/05	1	38.60	0	0.00	38.65	1	9,102	0.01%
2020/06/03	2	38.35	1	38.30	38.40	1	9,192	0.01%
2020/06/02	1	38.20	0	0.00	38.15	1	9,169	0.01%
2020/06/01	1	38.35	7	38.61	38.30	-6	9,129	-0.07%
2020/05/29	19	37.99	0	0.00	37.70	19	9,010	0.21%
2020/05/28	3	38.50	1	38.55	38.45	2	8,816	0.02%
2020/05/27	7	39.32	92	39.79	39.30	-85	8,620	-0.99%
2020/05/26	3	38.10	11	38.21	38.25	-8	8,258	-0.10%
2020/05/25	1	37.25	1	37.25	37.30	0	8,000	0.00%
2020/05/22	12	35.50	3	35.60	35.45	9	7,693	0.12%
2020/05/21	2	36.08	1	36.00	36.10	1	7,691	0.01%
2020/05/20	0	0.00	1	35.00	35.10	-1	7,521	-0.01%
2020/05/19	0	0.00	1	34.60	34.55	-1	7,388	-0.01%
2020/05/14	0	0.00	1	33.60	33.60	-1	7,235	-0.01%
2020/05/11	1	33.90	0	0.00	33.85	1	7,256	0.01%
2020/05/08	1	33.55	0	0.00	33.50	1	7,211	0.01%
2020/04/30	3	34.10	1	34.30	34.10	2	7,241	0.03%
2020/04/29	1	33.50	0	0.00	34.00	1	7,203	0.01%
2020/04/23	1	31.60	0	0.00	31.75	1	7,357	0.01%
2020/04/20	0	0.00	2	32.00	32.35	-2	7,329	-0.03%
2020/04/17	0	0.00	3.6	32.27	32.25	-3.6	7,385	-0.05%
2020/04/15	0	0.00	3	32.45	32.45	-3	7,373	-0.04%
2020/04/14	0	0.00	1	31.85	31.85	-1	7,344	-0.01%
2020/04/10	2	31.48	0	0.00	31.65	2	7,340	0.03%
2020/04/09	0	0.00	1	31.45	31.65	-1	7,379	-0.01%
2020/04/08	0	0.00	2	29.90	30.00	-2	7,202	-0.03%
2020/04/06	2	28.15	3	28.35	28.40	-1	7,010	-0.01%
2020/04/01	1	28.60	1	28.45	28.35	0	7,012	0.00%
2020/03/26	1	29.40	0	0.00	29.40	1	7,663	0.01%
2020/03/25	0	0.00	8	29.53	29.55	-8	7,874	-0.10%
2020/03/24	6	28.97	2	29.05	28.90	4	7,785	0.05%
2020/03/23	0	0.00	5	28.00	27.80	-5	7,672	-0.07%
2020/03/19	2	26.20	5	26.90	27.05	-3	7,399	-0.04%
2020/03/18	1	27.70	0	0.00	27.80	1	7,203	0.01%
2020/03/17	0	0.00	2	28.50	28.40	-2	7,053	-0.03%
2020/03/16	1	29.80	0	0.00	29.60	1	6,780	0.01%
2020/03/13	0	0.00	10	29.10	29.70	-10	6,662	-0.15%
2020/03/12	1	31.25	0	0.00	31.10	1	6,318	0.02%
2020/03/09	3	33.00	0	0.00	33.00	3	5,850	0.05%
2020/03/06	5	33.87	0	0.00	33.70	5	5,719	0.09%
2020/03/03	1	33.90	0	0.00	33.65	1	5,480	0.02%
2020/03/02	7	33.53	0	34.00	33.70	7	5,379	0.13%
2020/02/26	2	34.55	0	0.00	34.55	2	5,273	0.04%
2020/02/25	0	0.00	8	34.70	35.00	-8	5,194	-0.15%
2020/02/24	6	35.04	4	35.10	35.10	2	5,187	0.04%
2020/02/21	5	35.40	7	35.60	35.50	-2	5,102	-0.04%
2020/02/20	2	35.55	0	0.00	35.55	2	5,059	0.04%
2020/02/17	2	35.60	0	0.00	35.60	2	5,032	0.04%
2020/02/14	0	0.00	3	35.90	35.90	-3	5,101	-0.06%
2020/02/11	2	35.90	0	0.00	35.90	2	5,100	0.04%
2020/02/10	5	35.62	0	0.00	35.80	5	5,115	0.10%
2020/02/07	2	36.15	0	0.00	36.15	2	5,051	0.04%
2020/02/05	3	36.05	0	0.00	36.05	3	5,043	0.06%
2020/01/30	90	36.90	2	36.00	36.05	88	4,953	1.78%
2020/01/17	2	38.85	0	0.00	39.00	2	4,737	0.04%
2020/01/16	0	0.00	1	38.75	38.80	-1	4,719	-0.02%
2020/01/15	3	38.75	0	0.00	38.55	3	4,738	0.06%
2020/01/13	1	39.00	0	0.00	38.80	1	4,708	0.02%
2020/01/10	3	38.45	0	0.00	38.25	3	4,654	0.06%
2020/01/07	15	37.90	0	0.00	37.90	15	4,575	0.33%
2020/01/03	0	0.00	5	39.25	38.85	-5	4,539	-0.11%
2020/01/02	1	38.20	0	0.00	38.25	1	4,493	0.02%
2019/12/27	5	38.46	1	38.50	38.60	4	4,795	0.08%
2019/12/26	2	38.50	0	0.00	38.45	2	4,798	0.04%
2019/12/25	1	39.40	5	38.83	38.80	-4	4,861	-0.08%
2019/12/24	2	40.20	5	40.25	39.20	-3	4,788	-0.06%
2019/12/23	16	38.89	3	38.98	39.70	13	4,536	0.29%
2019/12/20	1	37.00	3	37.40	38.15	-2	4,277	-0.05%
2019/12/19	0	0.00	3	36.30	36.30	-3	4,074	-0.07%
2019/12/18	0	0.00	1	36.20	36.30	-1	4,092	-0.02%
2019/12/17	1	36.05	1	36.30	36.35	0	4,115	0.00%
2019/12/16	0	0.00	2	36.15	36.20	-2	4,148	-0.05%
2019/12/13	0	0.00	2	36.20	36.10	-2	4,156	-0.05%
2019/12/12	1	36.25	0	0.00	36.30	1	4,172	0.02%
2019/12/04	0	0.00	100	35.72	35.95	-100	4,995	-2.00%
2019/12/02	0	0.00	1	36.00	36.10	-1	5,136	-0.02%
2019/11/29	3	35.95	0	0.00	35.95	3	5,162	0.06%
2019/11/14	0	0.00	5	35.50	35.30	-5	6,216	-0.08%
2019/11/13	6	35.36	0	0.00	35.20	6	6,446	0.09%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/01	2	36.20	0	0.00	36.00	2	7,134	0.03%
2019/10/29	0	0.00	31	35.72	35.85	-31	7,215	-0.43%
2019/10/25	2	35.80	0	0.00	35.85	2	7,287	0.03%
2019/10/22	1	35.75	0.1	35.85	35.70	0.9	7,517	0.01%
2019/10/17	8	35.53	2	35.50	35.45	6	7,715	0.08%
2019/10/16	20	35.45	0	0.00	35.65	20	7,727	0.26%
2019/10/09	0	0.00	2	34.50	34.70	-2	7,766	-0.03%
2019/10/04	2	35.05	8	34.94	35.55	-6	7,834	-0.08%
2019/10/03	3	34.15	0	0.00	34.15	3	7,590	0.04%
2019/10/02	10	34.52	10	34.60	34.40	0	7,546	0.00%
2019/09/26	2	35.50	0	0.00	35.35	2	7,460	0.03%
2019/09/25	3	35.50	2	35.50	35.45	1	7,696	0.01%
2019/09/24	5	36.00	0	0.00	36.05	5	7,775	0.06%
2019/09/19	5	36.40	0	0.00	36.75	5	7,760	0.06%
2019/09/18	0.4	36.90	0	0.00	36.60	0.4	7,738	0.01%
2019/09/17	1	36.60	0	0.00	36.85	1	7,752	0.01%
2019/09/12	10	37.00	0	0.00	36.60	10	7,895	0.13%
2019/09/11	120	35.95	10	36.35	36.30	110	7,899	1.39%	大買/鉅額交易
2019/09/10	7	36.85	0	0.00	36.90	7	7,699	0.09%
2019/09/05	1	38.05	1	38.15	38.15	0	7,760	0.00%
2019/09/04	3	37.95	0	0.00	37.90	3	7,908	0.04%
2019/09/03	0	0.00	2	37.85	37.80	-2	7,987	-0.03%
2019/09/02	0	0.00	1	38.10	37.95	-1	8,115	-0.01%
2019/08/29	4	37.33	0	0.00	37.85	4	8,426	0.05%
2019/08/27	4	36.73	1	36.60	36.95	3	8,774	0.03%
2019/08/23	1	36.65	5	36.89	37.25	-4	9,013	-0.04%
2019/08/22	1	37.50	0	0.00	37.00	1	9,038	0.01%
2019/08/21	5	37.80	1.1	37.94	37.65	3.9	9,293	0.04%
2019/08/20	3	38.00	2	38.15	38.30	1	9,196	0.01%
2019/08/15	5	39.40	0	0.00	38.00	5	9,293	0.05%
2019/08/14	0	0.00	5	40.60	40.10	-5	9,113	-0.05%
2019/08/13	14	40.17	1	40.10	40.10	13	9,178	0.14%
2019/08/12	1	41.10	0	0.00	41.00	1	9,170	0.01%
2019/08/08	0	0.00	3	41.40	41.35	-3	9,302	-0.03%
2019/08/07	3	40.80	0	0.00	41.10	3	9,683	0.03%
2019/08/06	0	0.00	7	41.05	40.80	-7	9,911	-0.07%
2019/08/05	2	40.40	27	40.53	41.25	-25	10,153	-0.25%
2019/08/02	10	40.93	0	0.00	41.00	10	10,138	0.10%
2019/07/30	1	41.90	0	0.00	41.75	1	10,202	0.01%
2019/07/26	3	41.50	0	0.00	41.45	3	10,132	0.03%
2019/07/25	1	41.70	0	0.00	41.85	1	10,062	0.01%
2019/07/24	1	42.40	0	0.00	42.15	1	9,995	0.01%
2019/07/23	1	43.00	22	43.45	43.45	-21	9,924	-0.21%
2019/07/22	0	0.00	1	43.45	43.15	-1	9,817	-0.01%
2019/07/19	1	43.85	0.4	43.95	43.80	0.6	9,764	0.01%
2019/07/17	1	43.50	0	0.00	43.35	1	9,890	0.01%
2019/07/16	1	43.50	0	0.00	43.50	1	10,004	0.01%
2019/07/12	3.4	43.70	0	0.00	43.70	3.4	10,270	0.03%
2019/07/11	1	44.10	0	0.00	44.00	1	10,293	0.01%
2019/07/10	0	0.00	100	44.66	44.75	-100	10,253	-0.98%
2019/07/05	0	0.00	5	44.25	44.20	-5	10,380	-0.05%
2019/07/04	1	44.25	1	44.25	44.20	0	10,453	0.00%
2019/07/03	4	44.50	0	0.00	44.15	4	10,472	0.04%
2019/07/02	3	43.98	4	43.80	43.65	-1	10,439	-0.01%
2019/07/01	6	44.67	4	44.75	44.75	2	10,168	0.02%
2019/06/28	5	45.90	0	0.00	45.70	5	10,042	0.05%
2019/06/27	0	0.00	4	46.20	46.20	-4	10,077	-0.04%
2019/06/24	0	0.00	3	46.15	46.25	-3	10,138	-0.03%
2019/06/20	4	46.38	3	46.25	45.80	1	10,080	0.01%
2019/06/17	0	0.00	1	45.60	45.40	-1	10,337	-0.01%
2019/06/13	0	0.00	100	45.85	46.05	-100	10,226	-0.98%
2019/06/12	0	0.00	2	45.50	45.25	-2	10,239	-0.02%
2019/06/11	4	46.58	0	0.00	46.60	4	10,093	0.04%
2019/06/10	2	46.55	1	46.95	46.95	1	9,991	0.01%
2019/06/06	0	0.00	2	46.00	46.65	-2	9,936	-0.02%
2019/06/05	1	45.15	0	0.00	46.15	1	9,787	0.01%
2019/06/04	2	44.90	0.3	44.90	44.85	1.8	9,755	0.02%
2019/06/03	2.3	45.05	9	44.97	45.35	-6.7	9,809	-0.07%
2019/05/30	0	0.00	1	43.10	43.10	-1	9,951	-0.01%
2019/05/29	2	41.40	0	0.00	42.00	2	9,912	0.02%
2019/05/28	0	0.00	2	42.60	41.00	-2	10,025	-0.02%
2019/05/27	9	43.09	0	0.00	43.05	9	9,964	0.09%
2019/05/23	0	42.70	0	0.00	42.70	0	9,844	0.00%
2019/05/22	1	43.00	5	43.00	42.70	-4	9,671	-0.04%
2019/05/21	1	41.50	1	41.50	41.70	0	9,494	0.00%
2019/05/20	8	41.19	0.3	40.60	40.55	7.7	9,346	0.08%
2019/05/17	5	40.10	2	40.45	40.15	3	9,186	0.03%
2019/05/16	1	41.49	0	0.00	40.45	1	9,115	0.01%
2019/05/15	4.3	40.33	8	40.96	41.25	-3.8	9,035	-0.04%
2019/05/14	1	38.70	2	39.25	39.20	-1	8,733	-0.01%
2019/05/13	0	0.00	3	38.43	38.95	-3	8,592	-0.03%
2019/05/09	1	37.20	0	0.00	36.55	1	8,403	0.01%
2019/05/07	1	37.40	0	0.00	37.35	1	8,319	0.01%
2019/05/06	10	37.30	0	0.00	37.40	10	8,304	0.12%
2019/04/30	1	37.30	0	0.00	37.60	1	8,309	0.01%
2019/04/29	32	37.47	0	0.00	37.55	32	8,304	0.39%
2019/04/26	0	0.00	2	37.30	37.50	-2	8,352	-0.02%
2019/04/25	0	0.00	1	38.00	37.50	-1	8,360	-0.01%
2019/04/23	0	0.00	60	37.25	37.25	-60	8,386	-0.72%
2019/04/22	3	37.65	0	0.00	37.55	3	8,312	0.04%
2019/04/19	2	36.55	8	37.03	37.00	-6	8,162	-0.07%
2019/04/18	0	0.00	2	35.70	36.00	-2	7,989	-0.03%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/08	0	0.00	1	35.65	35.70	-1	7,903	-0.01%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	0.5	35.85	0	0.00	35.85	0.5	7,927	0.01%
2019/04/01	8	35.61	0	0.00	35.45	8	7,849	0.10%
2019/03/29	0.3	36.00	0	0.00	36.00	0.3	7,748	0.00%
2019/03/22	1	35.00	0	0.00	35.05	1	7,862	0.01%
2019/03/21	0	0.00	1	35.05	35.05	-1	7,814	-0.01%
2019/03/20	0	0.00	2	36.10	35.85	-2	7,682	-0.03%
2019/03/18	10	34.60	8	35.00	34.95	2	7,669	0.03%
2019/03/14	1	34.45	0	0.00	34.55	1	7,577	0.01%
2019/03/13	0	0.00	1	34.45	34.45	-1	7,578	-0.01%
2019/03/12	0	0.00	5	34.55	34.65	-5	7,684	-0.07%
2019/03/07	0	0.00	5	34.70	34.75	-5	8,439	-0.06%
2019/03/06	1	34.60	7	34.83	35.00	-6	8,428	-0.07%
2019/03/05	4	34.45	10	34.28	34.45	-6	8,237	-0.07%
2019/03/04	0	0.00	6	33.28	33.25	-6	8,038	-0.07%
2019/02/27	60	32.45	7	32.93	33.00	53	8,031	0.66%
2019/02/26	1	32.35	6	32.25	32.20	-5	7,790	-0.06%
2019/02/22	6	30.91	0	0.00	31.00	6	7,732	0.08%
2019/02/21	0.5	31.00	0	0.00	30.95	0.5	7,840	0.01%
2019/02/19	0	0.00	6	30.99	30.95	-6	8,135	-0.07%
2019/02/15	0	31.20	552	30.98	31.10	-552	8,357	-6.61%	大賣/鉅額交易
2019/02/14	12	31.10	1	30.95	31.05	11	8,407	0.13%
2019/02/12	5	30.60	262	30.64	30.60	-257	8,326	-3.09%	大賣/鉅額交易
2019/02/11	4	31.13	0	0.00	30.90	4	8,344	0.05%
2019/01/29	2	30.95	0	0.00	31.00	2	8,605	0.02%
2019/01/25	0	0.00	3	30.80	30.85	-3	8,675	-0.03%
2019/01/21	0	0.00	2	31.00	30.95	-2	9,736	-0.02%
2019/01/17	1	30.80	0	0.00	30.85	1	10,072	0.01%
2019/01/14	0	0.00	5	30.65	30.65	-5	10,422	-0.05%
2019/01/09	5	30.60	20	30.75	30.80	-15	10,863	-0.14%
2019/01/08	0	0.00	12.6	30.59	30.50	-12.6	10,876	-0.12%
2019/01/07	1	30.65	6	30.69	30.65	-5	10,963	-0.05%
2019/01/04	0	0.00	2	30.25	30.40	-2	11,084	-0.02%
2019/01/03	0	0.00	16	30.01	30.20	-16	11,275	-0.14%
2019/01/02	2	30.10	2	30.60	30.20	0	11,309	0.00%
2018/12/28	18	30.62	5	30.50	30.55	13	11,396	0.11%
2018/12/26	0	0.00	1	29.70	29.60	-1	11,643	-0.01%
2018/12/25	7	29.96	1	29.95	29.90	6	11,699	0.05%
2018/12/22	0	0.00	3	30.55	30.55	-3	11,966	-0.03%
2018/12/21	0	0.00	2	30.55	30.70	-2	12,358	-0.02%
2018/12/20	1	30.55	1	30.65	30.60	0	12,439	0.00%
2018/12/19	1	30.70	1	30.65	30.75	0	12,609	0.00%
2018/12/18	0	0.00	5	30.75	30.70	-5	12,853	-0.04%
2018/12/13	5	30.77	6	30.84	30.85	-1	12,911	-0.01%
2018/12/12	5	30.35	2	30.43	30.35	3	12,868	0.02%
2018/12/11	8	30.24	0	0.00	30.15	8	12,726	0.06%
2018/12/10	2	30.40	1	30.40	30.15	1	12,583	0.01%
2018/12/06	5	30.91	0	0.00	30.55	5	12,552	0.04%
2018/12/05	3	30.92	0	0.00	31.00	3	12,475	0.02%
2018/12/04	13	31.26	1	31.40	31.35	12	12,369	0.10%
2018/12/03	1	31.25	1	31.70	31.45	0	12,293	0.00%
2018/11/30	3	31.23	11	32.07	30.90	-8	12,015	-0.07%
2018/11/29	0	0.00	3	30.65	30.85	-3	11,377	-0.03%
2018/11/28	5	30.94	800	30.90	31.10	-795	11,210	-7.09%	大賣/鉅額交易
2018/11/27	0	0.00	353	30.94	30.85	-353	11,055	-3.19%	大賣/鉅額交易
2018/11/26	6	31.43	3	31.50	31.20	3	10,979	0.03%
2018/11/22	7	31.91	4	31.80	31.70	3	10,775	0.03%
2018/11/21	0	0.00	1	32.90	32.60	-1	10,602	-0.01%
2018/11/20	9	33.03	3	33.05	33.10	6	10,498	0.06%
2018/11/19	1	32.90	3	33.20	32.85	-2	10,461	-0.02%
2018/11/16	2	32.50	1	32.35	32.55	1	10,410	0.01%
2018/11/15	7	31.92	3	31.80	31.90	4	10,355	0.04%
2018/11/14	5	31.84	7.7	31.90	32.00	-2.7	10,300	-0.03%
2018/11/13	100	31.38	0	0.00	31.30	100	10,161	0.98%
2018/11/12	4	31.50	4	31.35	31.35	0	10,092	0.00%
2018/11/09	1	31.00	0	0.00	31.10	1	10,032	0.01%
2018/11/08	4	31.00	3	30.97	30.95	1	10,009	0.01%
2018/11/07	17	31.34	13	31.57	31.15	4	9,901	0.04%
2018/11/06	0	0.00	1	30.40	30.30	-1	9,557	-0.01%
2018/11/05	10	30.53	2	30.45	30.55	8	9,609	0.08%
2018/11/02	0	0.00	6	30.56	30.55	-6	9,579	-0.06%
2018/11/01	1	30.10	0	0.00	30.00	1	9,521	0.01%
2018/10/31	1	30.40	1	30.75	30.70	0	9,368	0.00%
2018/10/30	5	30.89	2	30.50	30.35	3	9,227	0.03%
2018/10/29	3	30.13	8	30.78	30.90	-5	8,839	-0.06%
2018/10/26	2	29.85	3	29.63	29.50	-1	8,379	-0.01%
2018/10/24	1	28.50	5	29.05	29.25	-4	8,066	-0.05%
2018/10/23	5	29.69	7	29.46	29.05	-2	8,025	-0.02%
2018/10/19	0	0.00	1	29.60	29.05	-1	7,663	-0.01%
2018/10/18	1	29.05	2	29.43	29.60	-1	7,530	-0.01%
2018/10/16	5	27.77	5	27.89	27.85	0	7,181	0.00%
2018/10/11	1	27.10	0	0.00	27.05	1	6,948	0.01%
2018/10/05	0	0.00	10	27.95	28.35	-10	6,666	-0.15%
2018/10/04	2	29.00	10	29.20	28.95	-8	6,444	-0.12%
2018/10/03	1	30.10	1	29.90	29.80	0	6,320	0.00%
2018/10/02	3	29.60	0	0.00	29.50	3	6,271	0.05%
2018/10/01	5	30.35	1	30.10	30.25	4	6,159	0.06%
2018/09/28	0	0.00	8	29.80	29.90	-8	6,166	-0.13%
2018/09/27	0	0.00	2	28.70	29.00	-2	6,027	-0.03%
2018/09/26	0	0.00	9	27.97	28.55	-9	5,961	-0.15%
2018/09/25	1	28.00	26	27.99	28.05	-25	5,714	-0.44%
2018/09/21	0	0.00	1	26.85	26.95	-1	5,414	-0.02%
2018/09/20	0	0.00	30	26.37	26.50	-30	5,337	-0.56%
2018/09/13	0	0.00	12	25.85	25.85	-12	5,079	-0.24%
2018/09/12	0	0.00	2	25.80	25.75	-2	5,054	-0.04%
2018/09/10	0	0.00	1	25.30	25.50	-1	4,982	-0.02%
2018/09/07	0	0.00	2	25.50	25.55	-2	4,997	-0.04%
2018/09/03	0	0.00	33	25.70	25.70	-33	4,797	-0.69%
2018/08/29	0	0.00	5.1	25.85	25.85	-5.1	4,663	-0.11%
2018/08/24	0	0.00	33	26.00	26.15	-33	4,600	-0.72%
2018/08/23	1	26.00	0	0.00	26.10	1	4,819	0.02%
2018/08/22	2	25.90	0	0.00	26.00	2	4,732	0.04%
2018/08/13	0	0.00	2	25.50	25.10	-2	4,479	-0.04%
2018/08/10	0	0.00	2	25.25	25.25	-2	4,372	-0.05%
2018/08/08	0	0.00	2	24.85	25.05	-2	4,309	-0.05%
2018/08/01	1	24.60	0	0.00	24.60	1	4,348	0.02%
2018/07/30	0	0.00	8	25.10	25.10	-8	4,176	-0.19%
2018/07/24	3	25.08	0	0.00	25.10	3	4,032	0.07%
2018/07/20	0	0.00	10	25.10	25.15	-10	4,010	-0.25%
2018/07/18	0	0.00	2	25.13	25.10	-2	3,933	-0.05%
2018/07/17	0	0.00	1	25.10	25.15	-1	3,878	-0.03%
2018/07/13	0	0.00	5	24.35	24.50	-5	3,724	-0.13%
2018/07/09	0	0.00	15	24.35	24.35	-15	3,557	-0.42%
2018/07/05	0	0.00	3	24.20	24.30	-3	3,275	-0.09%
2018/07/03	3	23.60	0	0.00	23.60	3	2,900	0.10%
2018/07/02	0	0.00	3	23.95	23.85	-3	2,918	-0.10%
2018/06/29	0	0.00	0.8	23.70	23.90	-0.8	2,896	-0.03%
2018/06/28	0	0.00	8	23.70	23.70	-8	2,828	-0.28%
2018/06/26	5	23.35	0	0.00	23.40	5	2,832	0.18%
2018/06/25	0	0.00	8	23.45	23.55	-8	2,819	-0.28%
2018/06/22	5	23.50	5	23.60	23.50	0	2,797	0.00%
2018/06/21	5	23.60	0	0.00	23.60	5	2,792	0.18%
2018/06/20	1	23.30	10	23.70	23.70	-9	2,800	-0.32%
2018/06/15	0	0.00	5	23.30	24.10	-5	2,748	-0.18%
2018/06/08	0	0.00	5	23.67	23.70	-5	2,750	-0.18%
2018/06/05	0	0.00	5	23.85	23.80	-5	2,758	-0.18%
2018/06/04	0	0.00	5	23.90	23.90	-5	2,749	-0.18%
2018/05/31	5	23.40	0	0.00	23.15	5	2,696	0.19%
2018/05/30	3	23.55	0	0.00	23.50	3	2,387	0.13%
2018/05/29	0	0.00	2	23.90	23.90	-2	2,348	-0.09%
2018/05/28	0	0.00	1	23.95	23.95	-1	2,352	-0.04%
2018/05/25	0	0.00	10	24.00	23.95	-10	2,352	-0.43%
2018/05/24	0	0.00	3	23.90	23.95	-3	2,299	-0.13%
2018/05/21	0	0.00	15	23.75	23.80	-15	2,281	-0.66%
2018/05/14	0	0.00	11	23.15	23.35	-11	2,391	-0.46%
2018/05/11	0	0.00	3	22.85	22.85	-3	2,335	-0.13%
2018/05/04	3	22.45	0	0.00	22.45	3	2,326	0.13%
2018/04/24	3	22.55	0	0.00	22.55	3	2,338	0.13%
2018/04/23	3	22.85	0	0.00	22.70	3	2,366	0.13%
2018/04/17	0	0.00	7	23.12	23.20	-7	2,387	-0.29%
2018/04/13	3	22.90	0	0.00	22.85	3	2,343	0.13%
2018/04/12	0	0.00	2	22.65	22.85	-2	2,341	-0.09%
2018/04/09	2	22.40	0	0.00	22.50	2	2,356	0.08%
2018/03/31	2	22.40	0	0.00	22.40	2	2,405	0.08%
2018/03/30	0	0.00	2	22.50	22.60	-2	2,416	-0.08%
2018/03/28	1	22.55	0	0.00	22.45	1	2,376	0.04%
2018/03/27	0	0.00	1	22.55	22.55	-1	2,382	-0.04%
2018/03/23	10	22.48	0	0.00	22.45	10	2,363	0.42%
2018/03/21	3	22.80	0	0.00	22.80	3	2,334	0.13%
2018/03/15	0	0.00	3	22.85	22.75	-3	2,348	-0.13%
2018/03/09	0	0.00	6	22.45	22.45	-6	2,366	-0.25%
2018/03/08	1	22.40	14	22.40	22.45	-13	2,379	-0.55%
2018/03/07	14	22.40	0	0.00	22.35	14	2,374	0.59%
2018/03/06	0	0.00	1	22.45	22.25	-1	2,385	-0.04%
2018/02/27	2	22.65	0	0.00	22.65	2	2,447	0.08%
2018/02/12	2	21.90	0	0.00	21.85	2	2,607	0.08%
2018/02/05	0	0.00	1	23.30	23.30	-1	2,425	-0.04%
2018/02/02	1	23.60	0	0.00	23.55	1	2,438	0.04%
2018/01/30	5	23.75	0	0.00	23.65	5	2,499	0.20%
2018/01/23	5	23.75	0	0.00	23.85	5	2,466	0.20%
2018/01/17	0	0.00	4	23.80	24.00	-4	2,446	-0.16%
2018/01/15	10	23.80	0	0.00	23.80	10	2,548	0.39%
2018/01/08	15	23.60	5	23.60	23.60	10	2,558	0.39%
2018/01/03	10	23.70	0	0.00	23.70	10	2,689	0.37%