台灣高鐵 (2633)-元富-信義券商分點個股進出

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
30.05
漲跌
▲0.15
漲幅
+0.50%
成交量
3,145張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣高鐵 (2633)籌碼相關－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/05/02	0	0.00	2	30.10	30.05	-2	3,534	-0.06%
2024/04/23	2	29.85	0	0.00	29.75	2	3,548	0.06%
2024/04/19	51	29.30	0	0.00	29.30	51	3,489	1.46%
2024/04/15	1	30.05	0	0.00	30.00	1	3,219	0.03%
2024/04/12	0	0.00	2	30.00	30.15	-2	3,206	-0.06%
2024/04/09	1	30.05	0	30.10	30.10	1	3,224	0.03%
2024/04/08	1	30.05	0	0.00	30.10	1	3,219	0.03%
2024/04/01	0	0.00	0.8	30.20	30.20	-0.8	3,275	-0.02%
2024/03/29	0	0.00	11	30.23	30.10	-11	3,279	-0.34%
2024/03/21	0	0.00	5	30.00	29.95	-5	3,144	-0.16%
2024/03/19	5.2	29.85	0.1	30.00	29.80	5.1	3,187	0.16%
2024/03/18	0	30.10	0.5	30.25	30.25	-0.5	3,123	-0.01%
2024/03/15	5	29.75	0	0.00	30.35	5	3,112	0.16%
2024/03/13	7	30.04	6	30.05	30.15	1	2,907	0.03%
2024/03/12	1	29.95	0	0.00	30.05	1	2,842	0.04%
2024/03/08	1	29.85	0	0.00	29.90	1	2,815	0.04%
2024/03/04	1	29.80	0	0.00	29.80	1	2,859	0.03%
2024/03/01	0.5	29.90	0	0.00	29.90	0.5	2,870	0.02%
2024/02/29	0	0.00	1	30.20	30.20	-1	2,824	-0.04%
2024/02/22	1.5	29.43	0	0.00	29.35	1.5	2,713	0.06%
2024/02/19	1	29.45	0	0.00	29.50	1	2,694	0.04%
2024/02/15	5	29.44	0.4	29.50	29.35	4.6	2,717	0.17%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/29	0.2	29.85	0	0.00	29.80	0.2	2,681	0.01%
2024/01/24	0.1	29.75	0	0.00	29.75	0.1	2,697	0.00%
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%
2024/01/15	1	30.10	0	0.00	30.10	1	2,902	0.03%
2024/01/12	1	30.05	0	0.00	30.25	1	2,969	0.03%
2024/01/11	1	30.05	0.4	30.15	30.05	0.7	2,994	0.02%
2024/01/05	0	0.00	1	30.05	30.15	-1	3,060	-0.03%
2024/01/03	0.1	30.59	0	0.00	30.40	0.1	3,105	0.00%
2023/12/29	0.1	30.60	20	30.60	30.70	-19.9	3,097	-0.64%
2023/12/27	0	0.00	1	30.45	30.50	-1	3,075	-0.03%
2023/12/25	0.1	30.35	0	0.00	30.35	0.1	3,063	0.00%
2023/12/20	0	0.00	1	30.40	30.30	-1	3,053	-0.03%
2023/12/19	0	0.00	4.5	30.11	30.15	-4.5	3,049	-0.15%
2023/12/15	0.2	30.40	0	0.00	30.40	0.2	3,095	0.01%
2023/12/13	0.5	30.48	0.3	30.35	30.40	0.2	3,054	0.01%
2023/12/12	1	30.55	0	0.00	30.60	1	3,255	0.03%
2023/12/11	4.5	30.42	0	0.00	30.45	4.5	3,327	0.14%
2023/12/06	0	0.00	1	30.20	30.10	-1	3,347	-0.03%
2023/12/04	0	30.20	0	0.00	30.00	0	3,339	0.00%
2023/12/01	0.2	30.04	15	29.92	29.95	-14.8	3,340	-0.44%
2023/11/30	1.1	29.91	0	0.00	30.10	1.1	3,435	0.03%
2023/11/29	0.1	30.05	1	30.05	29.85	-0.9	3,341	-0.03%
2023/11/28	0.1	30.15	0	0.00	30.15	0.1	3,297	0.00%
2023/11/27	1.2	29.92	0	0.00	29.85	1.2	3,346	0.04%
2023/11/21	0	0.00	1	30.40	30.40	-1	3,343	-0.03%
2023/11/20	0.2	30.30	0	0.00	30.30	0.2	3,301	0.01%
2023/11/13	0	0.00	6	29.98	30.00	-6	3,223	-0.19%
2023/11/10	0	0.00	2	29.90	29.90	-2	3,229	-0.06%
2023/11/03	0	0.00	0.1	29.85	29.90	-0.1	3,264	0.00%
2023/11/02	0.1	29.75	0	0.00	29.70	0.1	3,274	0.00%
2023/10/26	1	29.15	0	0.00	29.15	1	3,287	0.03%
2023/10/23	0	0.00	0.5	29.65	29.50	-0.5	3,143	-0.02%
2023/10/18	0	0.00	9	30.25	30.20	-9	3,075	-0.29%
2023/10/17	0	0.00	10	30.35	30.35	-10	3,067	-0.33%
2023/10/16	0	0.00	6	30.25	30.30	-6	3,084	-0.19%
2023/10/11	0	0.00	1	30.40	30.30	-1	3,146	-0.03%
2023/10/04	0.3	29.96	0	0.00	29.85	0.3	3,229	0.01%
2023/10/03	0	0.00	3	30.15	30.05	-3	3,253	-0.09%
2023/09/25	1	30.15	0	0.00	30.10	1	3,509	0.03%
2023/09/18	0	0.00	3	30.65	30.55	-3	3,576	-0.08%
2023/09/12	1	29.80	0	0.00	29.90	1	3,339	0.03%
2023/08/22	0	0.00	1	29.30	29.40	-1	3,836	-0.03%
2023/08/21	1	29.60	0	0.00	29.40	1	3,887	0.03%
2023/08/18	21	29.45	1	29.40	29.35	20	3,930	0.51%
2023/08/17	2	29.00	0	0.00	29.15	2	4,006	0.05%
2023/08/16	0	0.00	8	29.30	29.15	-8	4,051	-0.20%
2023/08/15	0	0.00	2	29.40	29.20	-2	4,134	-0.05%
2023/08/14	6	29.27	0	0.00	29.25	6	4,345	0.14%
2023/08/11	3	29.77	0	0.00	29.80	3	4,642	0.06%
2023/08/10	2	29.65	0	0.00	29.70	2	4,863	0.04%
2023/08/08	0	0.00	2	30.05	29.95	-2	5,046	-0.04%
2023/08/07	2	29.70	0	0.00	29.90	2	5,030	0.04%
2023/08/04	2	29.90	1	29.85	29.80	1	5,035	0.02%
2023/08/02	4	30.06	1	30.00	29.95	3	4,979	0.06%
2023/07/27	0	0.00	2	30.38	30.30	-2	4,914	-0.04%
2023/07/26	10	30.40	2	30.23	30.15	8	4,939	0.16%
2023/07/25	15	30.20	0	0.00	30.05	15	4,970	0.30%
2023/07/17	1	30.15	1	30.15	30.15	0	4,948	0.00%
2023/07/14	1	30.35	0	0.00	30.25	1	4,967	0.02%
2023/07/12	1	30.90	0	0.00	30.80	1	4,956	0.02%
2023/07/11	10	31.00	0	0.00	31.20	10	4,949	0.20%
2023/07/10	0	0.00	10	31.25	31.20	-10	5,036	-0.20%
2023/07/07	1	31.20	0	0.00	31.05	1	5,016	0.02%
2023/07/06	6	31.80	0	0.00	31.55	6	4,966	0.12%
2023/07/04	1	32.20	0	0.00	32.25	1	4,854	0.02%
2023/07/03	1	32.20	2	32.20	32.40	-1	4,858	-0.02%
2023/06/30	0	0.00	10	32.05	32.15	-10	4,865	-0.21%
2023/06/28	2	32.13	0	0.00	32.15	2	4,837	0.04%
2023/06/27	2	32.25	0	32.45	32.25	2	4,796	0.04%
2023/06/21	0	0.00	1	32.60	32.60	-1	4,828	-0.02%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/15	0	0.00	5	32.40	32.50	-5	4,829	-0.10%
2023/06/14	2	32.43	0	0.00	32.35	2	4,924	0.04%
2023/06/12	2	32.43	0	0.00	32.50	2	4,936	0.04%
2023/06/08	3	32.68	8	32.75	32.70	-5	4,955	-0.10%
2023/06/07	0	0.00	8	32.95	33.00	-8	5,038	-0.16%
2023/06/06	0	0.00	2	33.00	33.00	-2	5,064	-0.04%
2023/05/31	2	32.38	0	0.00	32.55	2	5,290	0.04%
2023/05/26	3	32.50	0	0.00	32.60	3	5,127	0.06%
2023/05/25	0	0.00	1	32.90	32.90	-1	5,117	-0.02%
2023/05/24	1	33.05	0	0.00	33.20	1	5,080	0.02%
2023/05/22	0	0.00	1	33.00	32.95	-1	4,966	-0.02%
2023/05/19	0	0.00	6	32.76	32.60	-6	4,902	-0.12%
2023/05/18	0	0.00	13	33.27	32.70	-13	4,814	-0.27%
2023/05/17	27	33.17	1	32.40	33.30	26	4,601	0.56%
2023/05/16	21	32.34	0	0.00	32.25	21	4,258	0.49%
2023/05/15	5	31.92	8	31.24	31.80	-3	4,032	-0.07%
2023/05/11	0	0.00	1	30.85	30.75	-1	3,818	-0.03%
2023/05/10	4	30.81	2	30.70	30.95	2	3,817	0.05%
2023/05/05	0	31.13	0	0.00	31.00	0	3,838	0.00%
2023/05/04	1	31.05	1	31.15	31.20	0	3,881	0.00%
2023/05/03	1	30.95	1	31.20	30.90	0	3,901	0.00%
2023/05/02	0	0.00	2	31.20	31.20	-2	3,976	-0.05%
2023/04/27	0	30.79	0	0.00	30.85	0	4,047	0.00%
2023/04/25	0.1	30.92	0	0.00	30.75	0.1	4,088	0.00%
2023/04/19	11	30.79	2	30.75	30.75	9	4,138	0.22%
2023/04/18	0	0.00	1	31.10	31.10	-1	4,123	-0.02%
2023/04/17	11	31.05	0	0.00	31.15	11	4,101	0.27%
2023/04/14	0	0.00	1	30.75	30.90	-1	4,034	-0.02%
2023/04/12	1	30.35	0	0.00	30.50	1	3,876	0.03%
2023/04/10	0	0.00	10	30.15	30.15	-10	3,798	-0.26%
2023/03/31	0	0.00	1	30.20	30.25	-1	3,790	-0.03%
2023/03/28	0	0.00	5	29.90	29.90	-5	3,785	-0.13%
2023/03/24	2	29.80	6	30.05	30.05	-4	3,939	-0.10%
2023/03/23	10	29.93	1	29.85	30.00	9	4,014	0.22%
2023/03/22	1	29.40	1	29.65	29.55	0	4,040	0.00%
2023/03/21	1	29.70	0	0.00	29.60	1	4,074	0.02%
2023/03/20	1	29.50	0.1	29.50	29.50	0.9	4,093	0.02%
2023/03/17	13	29.45	0	0.00	29.40	13	4,116	0.32%
2023/03/16	2	29.30	0	0.00	29.20	2	4,021	0.05%
2023/03/15	1	29.55	0	0.00	29.50	1	4,017	0.02%
2023/03/10	1	29.75	0	0.00	29.90	1	3,968	0.03%
2023/03/09	2.1	30.35	2	30.50	30.35	0.1	3,903	0.00%
2023/03/08	0	0.00	4	30.35	30.50	-4	3,970	-0.10%
2023/03/06	0.1	30.00	1	29.55	30.05	-0.9	3,871	-0.02%
2023/02/23	0	0.00	1	29.35	29.25	-1	3,633	-0.03%
2023/02/20	1	29.10	0	0.00	29.30	1	3,659	0.03%
2023/02/14	0	0.00	2	29.15	29.00	-2	3,792	-0.05%
2023/02/07	2	28.95	0	0.00	28.90	2	3,793	0.05%
2023/02/06	1	29.25	0	0.00	29.10	1	3,752	0.03%
2023/02/03	0	0.00	5	29.35	29.35	-5	3,728	-0.13%
2023/02/02	5	29.30	0	0.00	29.20	5	3,717	0.13%
2023/01/31	5	29.10	0	0.00	29.20	5	3,621	0.14%
2023/01/30	0	0.00	1	29.30	29.20	-1	3,560	-0.03%
2023/01/12	5	28.60	0	0.00	28.65	5	3,432	0.15%
2023/01/06	0	0.00	2	29.00	29.00	-2	3,411	-0.06%
2022/12/29	1	28.60	0	0.00	28.60	1	3,451	0.03%
2022/12/27	0	28.95	0	0.00	28.95	0	3,488	0.00%
2022/12/26	0.1	29.00	0	0.00	29.00	0.1	3,491	0.00%
2022/12/19	0	0.00	4	29.38	29.05	-4	3,608	-0.11%
2022/12/02	0	28.80	0	0.00	28.60	0	3,343	0.00%
2022/12/01	5	28.70	0	0.00	28.65	5	3,334	0.15%
2022/11/28	0	28.20	0	0.00	28.05	0	3,149	0.00%
2022/11/25	0.1	28.55	0	0.00	28.55	0.1	3,126	0.00%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/10/26	1	27.75	0	0.00	27.80	1	2,983	0.03%
2022/10/25	0.1	27.60	0	0.00	27.55	0.1	2,983	0.00%
2022/10/19	0	27.80	0	0.00	27.55	0	2,947	0.00%
2022/10/06	0	0.00	6	28.58	28.60	-6	3,139	-0.19%
2022/10/04	0	0.00	30	28.50	28.55	-30	3,260	-0.92%
2022/09/28	1	27.95	0	0.00	28.00	1	3,310	0.03%
2022/09/27	0	0.00	1	28.40	28.50	-1	3,299	-0.03%
2022/09/26	1.1	28.09	0	0.00	27.90	1.1	3,288	0.03%
2022/09/23	1	28.45	0	0.00	28.35	1	3,270	0.03%
2022/09/22	0	0.00	8	28.40	28.50	-8	3,303	-0.24%
2022/09/14	0	28.85	0	0.00	28.90	0	3,218	0.00%
2022/08/30	1	28.50	0	0.00	28.85	1	3,229	0.03%
2022/08/26	0.1	29.00	0	0.00	28.95	0.1	3,219	0.00%
2022/08/24	1	28.80	0	0.00	28.85	1	3,221	0.03%
2022/08/23	1	28.80	0	0.00	28.95	1	3,427	0.03%
2022/08/18	1	28.85	0	0.00	29.05	1	3,502	0.03%
2022/08/16	1	28.85	0	0.00	28.95	1	3,534	0.03%
2022/08/04	0	0.00	2	28.50	28.45	-2	3,853	-0.05%
2022/08/02	0	0.00	4	29.10	28.95	-4	3,908	-0.10%
2022/08/01	0	0.00	2	29.00	29.00	-2	3,926	-0.05%
2022/07/27	0	0.00	1	29.20	29.25	-1	3,948	-0.03%
2022/07/26	0	29.05	0	0.00	29.00	0	3,959	0.00%
2022/07/25	0.1	29.35	0	0.00	29.30	0.1	3,988	0.00%
2022/07/19	0	0.00	4	29.53	29.35	-4	4,022	-0.10%
2022/07/18	0	0.00	2	29.30	29.45	-2	3,999	-0.05%
2022/07/14	2	29.40	1	29.00	29.30	1	3,930	0.03%
2022/07/13	0	0.00	1	28.95	28.90	-1	3,759	-0.03%
2022/07/12	0	0.00	1	28.55	28.65	-1	3,668	-0.03%
2022/07/11	0	0.00	4	28.55	28.55	-4	3,618	-0.11%
2022/07/05	1	27.80	1	28.00	28.05	0	3,515	0.00%
2022/06/30	1	28.20	0	0.00	28.05	1	3,563	0.03%
2022/06/28	1	27.90	0	0.00	28.15	1	3,489	0.03%
2022/06/27	0.1	28.15	0	0.00	28.15	0.1	3,517	0.00%
2022/05/24	0	0.00	3	28.05	27.75	-3	3,611	-0.08%
2022/05/12	2	26.72	0	0.00	26.30	2	3,646	0.06%
2022/05/11	1	27.10	0	0.00	26.95	1	3,534	0.03%
2022/05/10	1	27.15	0	0.00	27.15	1	3,508	0.03%
2022/05/06	1	27.70	0	0.00	27.70	1	3,499	0.03%
2022/05/05	0	0.00	2.7	28.00	28.00	-2.7	3,529	-0.08%
2022/04/28	0	0.00	1	28.00	28.05	-1	3,737	-0.03%
2022/04/27	2	28.05	0	0.00	28.00	2	3,740	0.05%
2022/04/26	1	28.10	0	0.00	28.25	1	3,831	0.03%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/15	1	28.50	0	0.00	28.40	1	3,838	0.03%
2022/04/14	1	28.65	0	0.00	28.65	1	3,841	0.03%
2022/04/12	2	28.15	0	0.00	28.35	2	3,810	0.05%
2022/03/21	0	0.00	10	29.10	29.10	-10	3,894	-0.26%
2022/03/18	0	0.00	1	29.10	29.65	-1	3,911	-0.03%
2022/03/08	1	28.20	10	28.40	28.05	-9	4,013	-0.22%
2022/02/18	0	0.00	2	29.55	29.45	-2	4,726	-0.04%
2022/02/10	0	0.00	1	29.10	29.20	-1	4,715	-0.02%
2022/02/08	0	0.00	1	28.70	28.60	-1	4,712	-0.02%
2022/01/25	1	28.25	0	0.00	28.15	1	4,681	0.02%
2022/01/24	1	28.50	0	0.00	28.45	1	4,593	0.02%
2022/01/21	1	28.70	0	0.00	28.55	1	4,594	0.02%
2022/01/20	1	28.80	0	0.00	28.85	1	4,513	0.02%
2022/01/19	1	29.00	0	0.00	28.80	1	4,486	0.02%
2022/01/17	1	29.10	10	29.10	29.10	-9	4,323	-0.21%
2022/01/13	0	0.00	0.5	29.35	29.45	-0.5	4,297	-0.01%
2022/01/07	1	29.20	0	0.00	29.35	1	4,393	0.02%
2022/01/03	0	0.00	20	29.55	29.40	-20	4,446	-0.45%
2021/12/27	0.1	29.55	0	0.00	29.45	0.1	4,559	0.00%
2021/12/15	2	29.18	0	0.00	29.15	2	4,654	0.04%
2021/12/02	0	29.90	0	0.00	29.90	0	4,519	0.00%
2021/11/30	0.1	29.65	0	0.00	29.65	0.1	4,428	0.00%
2021/11/26	10	30.63	0	0.00	30.05	10	4,078	0.25%
2021/11/23	0	0.00	2	29.80	29.60	-2	3,665	-0.05%
2021/11/19	10	29.55	0	0.00	29.40	10	3,579	0.28%
2021/11/11	0	0.00	2	29.25	29.20	-2	3,512	-0.06%
2021/11/08	1	29.00	0	0.00	29.15	1	3,517	0.03%
2021/11/05	1	28.95	0	0.00	29.05	1	3,502	0.03%
2021/11/04	1	28.95	0	0.00	29.00	1	3,519	0.03%
2021/11/02	1	29.00	0	0.00	28.95	1	3,476	0.03%
2021/10/28	0.1	29.15	0	0.00	29.05	0.1	3,380	0.00%
2021/09/30	10	29.40	0	0.00	29.60	10	3,587	0.28%
2021/09/28	0.1	29.95	0	0.00	29.90	0.1	3,602	0.00%
2021/09/15	0	0.00	0.5	29.95	30.00	-0.5	3,484	-0.01%
2021/09/06	0	0.00	1	29.95	29.90	-1	4,020	-0.02%
2021/09/03	0	0.00	2	30.00	30.05	-2	4,038	-0.05%
2021/09/01	0	0.00	1	30.05	30.15	-1	4,071	-0.02%
2021/08/30	0	30.00	0	0.00	30.00	0	4,102	0.00%
2021/08/27	0.1	29.90	0	0.00	29.90	0.1	4,114	0.00%
2021/08/19	2	28.88	0	0.00	29.05	2	4,446	0.04%
2021/08/18	0	0.00	319	28.90	29.30	-319	4,412	-7.23%	大賣/鉅額交易
2021/08/16	0	0.00	1,424	29.11	29.10	-1,424	4,374	-32.55%	大賣/鉅額交易
2021/08/04	0	0.00	1	30.35	30.35	-1	5,269	-0.02%
2021/08/02	0	0.00	10	30.25	30.35	-10	5,501	-0.18%
2021/07/23	3	30.70	0	0.00	30.90	3	5,757	0.05%
2021/07/07	10	29.95	0	0.00	29.90	10	6,382	0.16%
2021/07/06	0	0.00	5	30.10	29.95	-5	6,432	-0.08%
2021/06/22	1	29.90	0	0.00	29.70	1	6,812	0.01%
2021/06/21	0	0.00	1	29.35	29.45	-1	6,801	-0.01%
2021/06/18	5.1	29.01	0	0.00	29.00	5.1	6,780	0.08%
2021/06/07	0.1	29.52	0	0.00	29.20	0.1	6,996	0.00%
2021/06/03	0.1	30.10	0	0.00	30.15	0.1	7,030	0.00%
2021/06/01	0	0.00	0.8	29.95	29.95	-0.8	7,048	-0.01%
2021/05/31	0	0.00	1.6	29.18	29.45	-1.6	7,120	-0.02%
2021/05/28	2	28.90	0	0.00	28.90	2	7,173	0.03%
2021/05/27	0	0.00	0.4	28.45	29.25	-0.4	7,192	-0.01%
2021/05/26	0	0.00	0.2	28.40	28.25	-0.2	7,304	0.00%
2021/05/20	0.5	28.35	0	0.00	28.15	0.5	7,651	0.01%
2021/05/19	1	28.50	0	0.00	28.50	1	7,659	0.01%
2021/05/18	0	0.00	0.5	28.10	27.85	-0.5	7,698	-0.01%
2021/05/17	4	27.21	33	27.00	27.00	-29	7,688	-0.38%
2021/05/13	1.1	28.03	0	0.00	28.30	1.1	7,532	0.01%
2021/05/12	5	29.31	1	28.70	28.65	4	7,417	0.05%
2021/05/11	0	0.00	1	31.00	30.10	-1	7,151	-0.01%
2021/05/10	0	0.00	4	31.20	31.25	-4	7,034	-0.06%
2021/05/06	0.1	30.55	0	0.00	30.60	0.1	7,185	0.00%
2021/05/04	3	30.45	3	30.50	30.35	0	7,239	0.00%
2021/05/03	0	31.00	0	0.00	30.75	0	7,182	0.00%
2021/04/28	0	0.00	5	31.36	31.40	-5	7,180	-0.07%
2021/04/27	0	0.00	10	31.20	31.35	-10	7,400	-0.14%
2021/04/26	0	0.00	1	31.15	31.35	-1	7,451	-0.01%
2021/04/22	0	0.00	1	31.40	31.25	-1	7,521	-0.01%
2021/04/21	1	31.45	0	0.00	31.35	1	7,460	0.01%
2021/04/16	2	30.75	0	0.00	30.90	2	7,421	0.03%
2021/04/15	2	30.60	2	30.65	30.60	0	7,513	0.00%
2021/04/14	0	0.00	1	30.75	30.65	-1	7,534	-0.01%
2021/04/13	1	30.75	0	0.00	30.70	1	7,633	0.01%
2021/04/12	1	30.75	2	30.70	30.85	-1	7,651	-0.01%
2021/04/08	1	30.90	10	31.10	31.00	-9	7,763	-0.12%
2021/04/06	1	30.90	0	0.00	30.85	1	7,797	0.01%
2021/04/01	0.1	31.20	0	0.00	31.10	0.1	7,933	0.00%
2021/03/31	1	31.25	0	0.00	31.45	1	7,876	0.01%
2021/03/30	1	30.85	0	0.00	31.00	1	7,810	0.01%
2021/03/24	1	30.65	0	0.00	30.70	1	8,075	0.01%
2021/03/19	2	30.58	0	30.70	31.20	2	8,107	0.02%
2021/03/15	0	0.00	2	30.70	30.70	-2	8,046	-0.02%
2021/03/11	1	30.80	0	0.00	30.85	1	8,197	0.01%
2021/03/09	1	30.70	10	30.75	30.75	-9	8,363	-0.11%
2021/03/08	0	0.00	4	30.80	30.55	-4	8,385	-0.05%
2021/03/05	0	0.00	1	30.80	30.60	-1	8,433	-0.01%
2021/03/04	1	30.40	0	0.00	30.40	1	8,620	0.01%
2021/02/26	7	30.54	0	0.00	30.15	7	8,495	0.08%
2021/02/25	0	0.00	1	30.85	31.00	-1	8,286	-0.01%
2021/02/24	4	30.61	0	0.00	30.65	4	8,213	0.05%
2021/02/19	0	0.00	1	29.90	30.00	-1	8,149	-0.01%
2021/02/18	1	30.05	0	0.00	29.85	1	8,177	0.01%
2021/02/04	3	28.90	0	0.00	29.20	3	8,069	0.04%
2021/02/02	1	28.70	0	0.00	29.15	1	8,300	0.01%
2021/01/29	1	28.95	1	29.00	28.90	0	8,297	0.00%
2021/01/28	1	29.00	0	0.00	29.05	1	8,163	0.01%
2021/01/27	0	0.00	1	29.50	29.25	-1	8,114	-0.01%
2021/01/25	2	29.08	0	0.00	29.20	2	7,998	0.03%
2021/01/20	1	29.50	0	0.00	29.05	1	7,834	0.01%
2021/01/15	1	30.30	0	0.00	30.30	1	7,417	0.01%
2021/01/13	2	30.45	0	0.00	30.50	2	7,286	0.03%
2021/01/12	4	30.46	0	0.00	30.65	4	7,175	0.06%
2021/01/06	1	30.50	0	0.00	30.55	1	6,764	0.01%
2021/01/05	4	30.75	0	0.00	30.75	4	6,625	0.06%
2021/01/04	2	31.13	0	0.00	31.10	2	6,574	0.03%
2020/12/29	0	0.00	2	31.25	31.30	-2	6,295	-0.03%
2020/12/22	3	30.87	0	0.00	30.50	3	5,905	0.05%
2020/12/14	1	30.90	0	0.00	30.80	1	5,622	0.02%
2020/12/10	2	30.78	10	30.85	30.80	-8	5,481	-0.15%
2020/12/04	1	31.60	0	0.00	31.60	1	5,173	0.02%
2020/11/30	5	31.07	0	0.00	31.45	5	4,828	0.10%
2020/11/26	10	31.35	0	0.00	31.20	10	4,538	0.22%
2020/11/16	0	0.00	1	31.50	31.65	-1	4,265	-0.02%
2020/11/11	0	0.00	1	31.75	31.70	-1	4,260	-0.02%
2020/11/04	1	30.25	0	0.00	30.20	1	4,130	0.02%
2020/10/26	0	0.00	1	30.90	30.90	-1	4,566	-0.02%
2020/10/21	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/09/25	0	0.00	1	30.65	30.75	-1	5,650	-0.02%
2020/09/24	0	0.00	1	30.55	30.35	-1	5,649	-0.02%
2020/09/23	10	31.55	0	0.00	31.55	10	5,589	0.18%
2020/09/11	1	32.00	0	0.00	31.95	1	6,242	0.02%
2020/09/07	0	0.00	5	32.50	32.40	-5	6,545	-0.08%
2020/09/04	1	32.30	0	0.00	32.35	1	6,672	0.01%
2020/09/01	1	32.40	0	0.00	32.35	1	6,902	0.01%
2020/08/25	0	0.00	1	33.25	33.00	-1	7,334	-0.01%
2020/08/20	5	32.55	4	32.20	32.35	1	8,286	0.01%
2020/08/18	2	33.45	0	0.00	33.45	2	8,829	0.02%
2020/08/14	0	0.00	3	33.32	33.95	-3	9,002	-0.03%
2020/08/13	1	32.65	2	32.68	32.70	-1	8,977	-0.01%
2020/08/11	1	32.25	0	0.00	32.20	1	9,109	0.01%
2020/08/07	4	32.56	0	0.00	32.45	4	9,038	0.04%
2020/08/04	2	33.10	0	0.00	33.30	2	8,797	0.02%
2020/08/03	1	33.30	0	0.00	32.95	1	8,789	0.01%
2020/07/28	1	33.75	0	0.00	33.80	1	8,578	0.01%
2020/07/27	3	34.08	4	34.13	34.05	-1	8,606	-0.01%
2020/07/22	1	34.85	0	0.00	34.80	1	8,716	0.01%
2020/07/20	1	34.60	0	0.00	34.90	1	8,684	0.01%
2020/07/16	2	34.90	0	0.00	34.80	2	8,743	0.02%
2020/07/09	5	36.14	0	0.00	36.05	5	8,495	0.06%
2020/07/02	1	36.55	6	36.78	36.75	-5	8,519	-0.06%
2020/07/01	0	0.00	1	36.75	36.50	-1	8,500	-0.01%
2020/06/30	1	36.50	0	0.00	36.50	1	8,447	0.01%
2020/06/29	2	36.55	2	36.70	36.50	0	8,476	0.00%
2020/06/24	0	0.00	2	36.75	36.85	-2	8,512	-0.02%
2020/06/22	1	36.30	0	0.00	36.15	1	8,436	0.01%
2020/06/19	1	36.50	0	0.00	36.50	1	8,394	0.01%
2020/06/18	4	36.89	0	0.00	36.80	4	8,374	0.05%
2020/06/17	1	37.05	0	0.00	37.20	1	8,354	0.01%
2020/06/16	1	37.20	0	0.00	37.55	1	8,408	0.01%
2020/06/15	2	37.15	2	37.20	37.05	0	8,556	0.00%
2020/06/12	2	37.50	0	0.00	37.50	2	8,674	0.02%
2020/06/09	1	38.45	0	0.00	38.50	1	9,065	0.01%
2020/06/08	10	38.50	0	0.00	38.75	10	9,199	0.11%
2020/06/04	14	38.31	0	0.00	38.40	14	9,142	0.15%
2020/06/03	0	0.00	2	38.38	38.40	-2	9,192	-0.02%
2020/06/02	0	0.00	2	38.13	38.15	-2	9,169	-0.02%
2020/06/01	2	38.43	0	0.00	38.30	2	9,129	0.02%
2020/05/29	2	38.00	2	38.08	37.70	0	9,010	0.00%
2020/05/28	2	39.50	1	38.80	38.45	1	8,816	0.01%
2020/05/27	42	39.38	2	39.63	39.30	40	8,620	0.46%
2020/05/26	2	38.23	1	38.00	38.25	1	8,258	0.01%
2020/05/25	0	0.00	3	36.72	37.30	-3	8,000	-0.04%
2020/05/22	3	35.70	0	0.00	35.45	3	7,693	0.04%
2020/05/21	3	36.08	50	36.05	36.10	-47	7,691	-0.61%
2020/05/18	0	0.00	2	33.83	33.80	-2	7,228	-0.03%
2020/05/12	2	33.48	0	0.00	33.40	2	7,238	0.03%
2020/05/11	0	0.00	3	33.77	33.85	-3	7,256	-0.04%
2020/05/08	0	0.00	1	33.70	33.50	-1	7,211	-0.01%
2020/05/06	2	33.25	0	0.00	33.40	2	7,249	0.03%
2020/05/05	0	0.00	100	33.55	33.35	-100	7,266	-1.38%
2020/05/04	2	33.40	0	0.00	33.45	2	7,260	0.03%
2020/04/27	0	0.00	7	32.12	32.25	-7	7,344	-0.10%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/23	1	31.60	4	31.80	31.75	-3	7,357	-0.04%
2020/04/22	2	31.05	3	31.45	31.60	-1	7,357	-0.01%
2020/04/21	5	31.81	0	0.00	31.50	5	7,353	0.07%
2020/04/20	2	31.98	2	32.30	32.35	0	7,329	0.00%
2020/04/17	6	32.40	1	32.75	32.25	5	7,385	0.07%
2020/04/16	1	32.00	0	0.00	32.15	1	7,387	0.01%
2020/04/15	1	32.35	4	32.31	32.45	-3	7,373	-0.04%
2020/04/14	0	0.00	11	31.70	31.85	-11	7,344	-0.15%
2020/04/13	7	31.19	0	0.00	31.05	7	7,312	0.10%
2020/04/10	2	31.48	3	31.67	31.65	-1	7,340	-0.01%
2020/04/09	6	31.25	5	31.48	31.65	1	7,379	0.01%
2020/04/08	1	29.70	6	29.18	30.00	-5	7,202	-0.07%
2020/04/07	0	0.00	4	28.94	28.85	-4	7,087	-0.06%
2020/04/06	4	28.25	0	0.00	28.40	4	7,010	0.06%
2020/04/01	8	28.58	2	28.70	28.35	6	7,012	0.09%
2020/03/31	0	0.00	3	28.95	28.75	-3	7,040	-0.04%
2020/03/20	0	0.00	2	27.30	27.55	-2	7,571	-0.03%
2020/03/19	1	26.95	13	26.98	27.05	-12	7,399	-0.16%
2020/03/17	1	28.70	0	0.00	28.40	1	7,053	0.01%
2020/03/16	4	29.60	12	29.81	29.60	-8	6,780	-0.12%
2020/03/13	5	28.94	7	29.04	29.70	-2	6,662	-0.03%
2020/03/12	3	31.57	4	31.33	31.10	-1	6,318	-0.02%
2020/03/11	2	32.50	0	0.00	32.40	2	6,086	0.03%
2020/03/10	1	32.10	0	0.00	32.65	1	5,987	0.02%
2020/03/09	7	33.14	3	33.25	33.00	4	5,850	0.07%
2020/03/06	3	33.80	0	0.00	33.70	3	5,719	0.05%
2020/03/05	2	34.15	2	34.20	34.35	0	5,609	0.00%
2020/03/04	4	33.71	5	34.10	34.25	-1	5,566	-0.02%
2020/03/03	6	33.68	0	0.00	33.65	6	5,480	0.11%
2020/03/02	4	33.73	4	33.75	33.70	0	5,379	0.00%
2020/02/27	1	34.45	0	0.00	34.50	1	5,370	0.02%
2020/02/26	1	34.65	0	0.00	34.55	1	5,273	0.02%
2020/02/25	0	0.00	11	34.96	35.00	-11	5,194	-0.21%
2020/02/24	7	34.99	0	0.00	35.10	7	5,187	0.13%
2020/02/21	2	35.50	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.80	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	3	36.00	36.05	-3	5,028	-0.06%
2020/02/18	4	35.50	0	0.00	35.65	4	5,034	0.08%
2020/02/17	7	35.73	0	0.00	35.60	7	5,032	0.14%
2020/02/14	3	35.88	0	0.00	35.90	3	5,101	0.06%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/10	2	36.00	2	36.20	35.80	0	5,115	0.00%
2020/02/07	2	36.30	1	36.25	36.15	1	5,051	0.02%
2020/02/06	12	36.52	2	36.60	36.55	10	5,057	0.20%
2020/02/05	2	35.80	2	36.00	36.05	0	5,043	0.00%
2020/02/04	1	35.55	102	36.10	36.20	-101	5,041	-2.00%	大賣/鉅額交易
2020/02/03	2	35.60	0	0.00	35.55	2	5,036	0.04%
2020/01/30	2	36.68	0	0.00	36.05	2	4,953	0.04%
2020/01/20	3	39.00	3	39.05	38.95	0	4,730	0.00%
2020/01/17	1.4	39.00	2	38.90	39.00	-0.6	4,737	-0.01%
2020/01/16	4	38.90	0	0.00	38.80	4	4,719	0.08%
2020/01/15	1	38.65	0	0.00	38.55	1	4,738	0.02%
2020/01/14	0	0.00	1	38.95	38.80	-1	4,733	-0.02%
2020/01/13	0	0.00	4	38.84	38.80	-4	4,708	-0.08%
2020/01/10	2	38.43	3	38.78	38.25	-1	4,654	-0.02%
2020/01/07	0	0.00	1	38.05	37.90	-1	4,575	-0.02%
2020/01/06	2	38.30	0	0.00	37.90	2	4,573	0.04%
2020/01/03	2	38.80	4	38.68	38.85	-2	4,539	-0.04%
2020/01/02	4	38.30	1	38.20	38.25	3	4,493	0.07%
2019/12/31	4	38.45	5	38.43	38.40	-1	4,541	-0.02%
2019/12/26	6	38.70	1	38.65	38.45	5	4,798	0.10%
2019/12/25	5	39.04	0	0.00	38.80	5	4,861	0.10%
2019/12/24	7	39.64	6	40.25	39.20	1	4,788	0.02%
2019/12/23	7	39.11	9	39.02	39.70	-2	4,536	-0.04%
2019/12/20	2	37.48	3	36.60	38.15	-1	4,277	-0.02%
2019/12/18	2	36.30	2	36.35	36.30	0	4,092	0.00%
2019/12/12	0	0.00	2	36.00	36.30	-2	4,172	-0.05%
2019/12/10	3	35.62	0	0.00	35.65	3	4,270	0.07%
2019/11/27	2	36.20	0	0.00	36.15	2	5,314	0.04%
2019/11/26	0	0.00	2	36.40	36.05	-2	5,395	-0.04%
2019/11/20	0	0.00	2	36.10	36.20	-2	5,676	-0.04%
2019/11/18	1	35.70	0	0.00	36.05	1	5,999	0.02%
2019/11/15	0	0.00	1	35.60	35.70	-1	6,093	-0.02%
2019/11/14	1	35.10	4	35.40	35.30	-3	6,216	-0.05%
2019/11/13	2	35.70	0	0.00	35.20	2	6,446	0.03%
2019/11/07	0	0.00	2	36.40	36.40	-2	6,949	-0.03%
2019/11/05	0	0.00	2	36.20	36.35	-2	6,996	-0.03%
2019/11/04	3	36.00	0	0.00	36.20	3	7,061	0.04%
2019/10/31	0	0.00	7	35.98	36.05	-7	7,206	-0.10%
2019/10/28	0	0.00	1	35.85	35.85	-1	7,216	-0.01%
2019/10/24	0	0.00	3	35.50	35.65	-3	7,336	-0.04%
2019/10/23	0	0.00	4	35.33	35.25	-4	7,447	-0.05%
2019/10/22	0	0.00	5	35.68	35.70	-5	7,517	-0.07%
2019/10/18	5	35.10	0	0.00	35.00	5	7,716	0.06%
2019/10/07	3	35.00	1	35.20	35.05	2	7,855	0.03%
2019/10/04	2	35.48	2	35.70	35.55	0	7,834	0.00%
2019/09/27	0	0.00	3	35.30	35.30	-3	7,363	-0.04%
2019/09/26	0	0.00	2	35.60	35.35	-2	7,460	-0.03%
2019/09/25	4	35.36	0	0.00	35.45	4	7,696	0.05%
2019/09/24	1	36.00	0	0.00	36.05	1	7,775	0.01%
2019/09/19	3	36.45	0	0.00	36.75	3	7,760	0.04%
2019/09/18	4	36.68	1	36.60	36.60	3	7,738	0.04%
2019/09/17	2	36.90	1	36.80	36.85	1	7,752	0.01%
2019/09/16	0	0.00	1	36.80	36.75	-1	7,835	-0.01%
2019/09/12	0	0.00	4	36.96	36.60	-4	7,895	-0.05%
2019/09/11	2	36.15	109	36.12	36.30	-107	7,899	-1.35%	大賣/鉅額交易
2019/09/10	8	36.95	0	0.00	36.90	8	7,699	0.10%
2019/09/09	3	37.70	0	0.00	37.90	3	7,622	0.04%
2019/09/06	9	38.01	3	38.20	38.35	6	7,669	0.08%
2019/09/03	2	37.90	0	0.00	37.80	2	7,987	0.03%
2019/09/02	1	38.10	0	0.00	37.95	1	8,115	0.01%
2019/08/29	3	37.10	0	0.00	37.85	3	8,426	0.04%
2019/08/28	0	0.00	10	37.41	37.45	-10	8,481	-0.12%
2019/08/27	1	36.85	0	0.00	36.95	1	8,774	0.01%
2019/08/23	2	37.00	0	0.00	37.25	2	9,013	0.02%
2019/08/22	0	0.00	31	37.15	37.00	-31	9,038	-0.34%
2019/08/21	2	37.80	5	37.77	37.65	-3	9,293	-0.03%
2019/08/20	2	37.85	2	38.10	38.30	0	9,196	0.00%
2019/08/19	5	38.44	28	38.50	38.30	-23	9,228	-0.25%
2019/08/16	0	0.00	2	39.00	38.40	-2	9,282	-0.02%
2019/08/15	5	38.64	25	38.90	38.00	-20	9,293	-0.22%
2019/08/14	0	0.00	30	40.10	40.10	-30	9,113	-0.33%
2019/08/13	2	40.50	3	40.10	40.10	-1	9,178	-0.01%
2019/08/12	2	41.00	3	41.47	41.00	-1	9,170	-0.01%
2019/08/08	0	0.00	1	41.60	41.35	-1	9,302	-0.01%
2019/08/07	4	40.93	2	41.25	41.10	2	9,683	0.02%
2019/08/02	2	41.00	0	0.00	41.00	2	10,138	0.02%
2019/08/01	2	41.00	2	41.35	41.50	0	10,186	0.00%
2019/07/30	2	41.70	2	41.80	41.75	0	10,202	0.00%
2019/07/29	4	41.50	2	41.75	41.65	2	10,205	0.02%
2019/07/26	0	0.00	1	41.55	41.45	-1	10,132	-0.01%
2019/07/25	2	42.20	0	0.00	41.85	2	10,062	0.02%
2019/07/24	1	42.35	1	42.60	42.15	0	9,995	0.00%
2019/07/23	2	43.33	3	43.48	43.45	-1	9,924	-0.01%
2019/07/19	2	43.80	2	44.00	43.80	0	9,764	0.00%
2019/07/18	0	0.00	4	43.45	43.70	-4	9,798	-0.04%
2019/07/17	2	43.20	0	0.00	43.35	2	9,890	0.02%
2019/07/16	4	43.65	0	0.00	43.50	4	10,004	0.04%
2019/07/15	0	0.00	4	44.00	43.85	-4	10,165	-0.04%
2019/07/12	2	43.65	3	44.00	43.70	-1	10,270	-0.01%
2019/07/11	4	44.43	3	44.68	44.00	1	10,293	0.01%
2019/07/10	0	0.00	2	44.40	44.75	-2	10,253	-0.02%
2019/07/09	1	44.15	0	0.00	44.10	1	10,236	0.01%
2019/07/03	3	43.98	2	44.48	44.15	1	10,472	0.01%
2019/07/02	0	0.00	2	43.83	43.65	-2	10,439	-0.02%
2019/07/01	5	45.31	0	0.00	44.75	5	10,168	0.05%
2019/06/28	1	45.70	0	0.00	45.70	1	10,042	0.01%
2019/06/24	1	46.10	0	0.00	46.25	1	10,138	0.01%
2019/06/20	2	45.95	0	0.00	45.80	2	10,080	0.02%
2019/06/19	2	46.40	9	46.36	46.35	-7	10,084	-0.07%
2019/06/18	3	45.55	4	45.45	46.00	-1	10,240	-0.01%
2019/06/17	3	45.83	1	45.40	45.40	2	10,337	0.02%
2019/06/14	2	46.30	0	0.00	45.85	2	10,304	0.02%
2019/06/12	0.5	45.40	1	45.45	45.25	-0.5	10,239	0.00%
2019/06/11	0	0.00	1.7	46.70	46.60	-1.7	10,093	-0.02%
2019/06/10	4	46.54	4	46.70	46.95	0	9,991	0.00%
2019/06/06	71	46.07	23	46.22	46.65	48	9,936	0.48%
2019/06/05	17.2	44.88	22	45.06	46.15	-4.8	9,787	-0.05%
2019/06/04	21	44.75	22	44.93	44.85	-1	9,755	-0.01%
2019/06/03	67	45.10	67	45.13	45.35	0	9,809	0.00%
2019/05/31	5	43.30	1	42.85	43.50	4	9,778	0.04%
2019/05/30	2	42.90	5	42.84	43.10	-3	9,951	-0.03%
2019/05/29	7	41.77	8	41.20	42.00	-1	9,912	-0.01%
2019/05/28	6	42.13	1	41.85	41.00	5	10,025	0.05%
2019/05/27	2	42.95	1	42.90	43.05	1	9,964	0.01%
2019/05/24	8	42.89	1	43.00	42.95	7	9,945	0.07%
2019/05/23	1	42.60	0	0.00	42.70	1	9,844	0.01%
2019/05/22	3	42.85	2	42.70	42.70	1	9,671	0.01%
2019/05/21	1	41.50	2	41.33	41.70	-1	9,494	-0.01%
2019/05/20	9	40.96	10	41.16	40.55	-1	9,346	-0.01%
2019/05/17	3	40.42	0	0.00	40.15	3	9,186	0.03%
2019/05/16	1	40.60	0	0.00	40.45	1	9,115	0.01%
2019/05/15	14	40.58	16	40.42	41.25	-2	9,035	-0.02%
2019/05/14	8	39.01	0	0.00	39.20	8	8,733	0.09%
2019/05/13	1	37.65	6	37.85	38.95	-5	8,592	-0.06%
2019/05/10	1	36.80	0	0.00	36.60	1	8,370	0.01%
2019/05/09	4	37.15	0	0.00	36.55	4	8,403	0.05%
2019/05/07	0	37.40	0	0.00	37.35	0	8,319	0.00%
2019/05/06	0.3	37.45	1	37.50	37.40	-0.7	8,304	-0.01%
2019/04/22	1	38.35	5	37.75	37.55	-4	8,312	-0.05%
2019/04/19	6	36.80	2	37.05	37.00	4	8,162	0.05%
2019/04/09	0	35.70	0	0.00	35.70	0	7,859	0.00%
2019/04/08	0.3	35.70	2	35.73	35.70	-1.7	7,903	-0.02%
2019/04/03	0	0.00	1	35.45	35.45	-1	7,876	-0.01%
2019/03/28	0	0.00	4	35.25	35.60	-4	7,759	-0.05%
2019/03/26	0	0.00	1	35.15	35.20	-1	7,808	-0.01%
2019/03/25	0	0.00	1	34.85	34.90	-1	7,861	-0.01%
2019/03/22	3	34.98	0	0.00	35.05	3	7,862	0.04%
2019/03/21	3	35.00	2	35.20	35.05	1	7,814	0.01%
2019/03/20	4	35.96	2	36.10	35.85	2	7,682	0.03%
2019/03/19	0	0.00	1	35.10	35.10	-1	7,597	-0.01%
2019/03/18	2	34.68	3	34.80	34.95	-1	7,669	-0.01%
2019/03/15	7	34.87	5	34.98	34.90	2	7,686	0.03%
2019/03/08	0	0.00	14	34.33	34.35	-14	7,967	-0.18%
2019/03/06	2	35.05	1	34.95	35.00	1	8,428	0.01%
2019/03/05	1.3	34.45	0	0.00	34.45	1.3	8,237	0.02%
2019/03/04	0	0.00	4	33.23	33.25	-4	8,038	-0.05%
2019/02/27	1	33.00	1	32.60	33.00	0	8,031	0.00%
2019/02/26	1	32.30	6	31.53	32.20	-5	7,790	-0.06%
2019/02/21	2	30.90	0	0.00	30.95	2	7,840	0.03%
2019/02/20	2	30.90	0	0.00	31.00	2	8,001	0.02%
2019/02/18	1	31.05	0	0.00	31.05	1	8,213	0.01%
2019/02/11	0.3	31.00	100	31.00	30.90	-99.7	8,344	-1.19%
2019/01/14	0	0.00	5	30.65	30.65	-5	10,422	-0.05%
2019/01/09	5	30.80	10	30.65	30.80	-5	10,863	-0.05%
2019/01/08	0	30.60	0	0.00	30.50	0	10,876	0.00%
2019/01/07	0.3	30.75	0	0.00	30.65	0.3	10,963	0.00%
2018/12/27	2	29.95	0	0.00	30.15	2	11,526	0.02%
2018/12/26	270	29.69	0	0.00	29.60	270	11,643	2.32%	大買/鉅額交易
2018/12/14	0	0.00	3	31.05	30.75	-3	12,925	-0.02%
2018/12/13	3	30.83	0	0.00	30.85	3	12,911	0.02%
2018/12/10	0	0.00	0.5	30.35	30.15	-0.5	12,583	0.00%
2018/12/04	0	0.00	2	31.28	31.35	-2	12,369	-0.02%
2018/12/03	3.5	31.60	11	31.42	31.45	-7.5	12,293	-0.06%
2018/11/30	1	31.80	0	0.00	30.90	1	12,015	0.01%
2018/11/29	4	30.65	0	0.00	30.85	4	11,377	0.04%
2018/11/27	1	30.95	0	0.00	30.85	1	11,055	0.01%
2018/11/26	4	31.30	0	0.00	31.20	4	10,979	0.04%
2018/11/22	3	31.75	0	0.00	31.70	3	10,775	0.03%
2018/11/21	2	32.80	1	32.95	32.60	1	10,602	0.01%
2018/11/20	1	33.10	1	33.15	33.10	0	10,498	0.00%
2018/11/19	3	32.83	3	33.10	32.85	0	10,461	0.00%
2018/11/16	3	32.35	8	32.36	32.55	-5	10,410	-0.05%
2018/11/15	0	0.00	3	31.90	31.90	-3	10,355	-0.03%
2018/11/14	2	31.75	2	31.50	32.00	0	10,300	0.00%
2018/11/13	2	31.45	10	31.45	31.30	-8	10,161	-0.08%
2018/11/12	1	31.40	1	31.35	31.35	0	10,092	0.00%
2018/11/09	1	31.10	0	0.00	31.10	1	10,032	0.01%
2018/11/08	4	31.01	50	30.80	30.95	-46	10,009	-0.46%
2018/11/07	5	31.56	5	31.64	31.15	0	9,901	0.00%
2018/11/05	1	30.55	0	0.00	30.55	1	9,609	0.01%
2018/11/02	0	0.00	3	30.25	30.55	-3	9,579	-0.03%
2018/11/01	1	30.25	1	30.30	30.00	0	9,521	0.00%
2018/10/31	1	30.80	7	30.46	30.70	-6	9,368	-0.06%
2018/10/29	2	30.90	58	30.24	30.90	-56	8,839	-0.63%
2018/10/26	3	29.35	2	29.85	29.50	1	8,379	0.01%
2018/10/25	4	28.84	1	29.05	28.85	3	8,182	0.04%
2018/10/24	1	28.70	1	29.00	29.25	0	8,066	0.00%
2018/10/23	7	29.32	9	29.98	29.05	-2	8,025	-0.02%
2018/10/22	0	0.00	2	29.53	29.15	-2	7,724	-0.03%
2018/10/19	1	29.15	3	29.27	29.05	-2	7,663	-0.03%
2018/10/18	4	29.33	10	29.42	29.60	-6	7,530	-0.08%
2018/10/17	1	27.85	2	27.98	27.70	-1	7,206	-0.01%
2018/10/15	1	27.45	0	0.00	27.40	1	7,120	0.01%
2018/10/12	2	28.55	4	28.08	28.40	-2	7,056	-0.03%
2018/10/11	0	0.00	2	27.10	27.05	-2	6,948	-0.03%
2018/10/08	7	28.39	0	0.00	28.55	7	6,735	0.10%
2018/10/05	1	28.00	0	0.00	28.35	1	6,666	0.02%
2018/10/04	0	0.00	3	29.25	28.95	-3	6,444	-0.05%
2018/10/03	4	29.78	3.5	30.03	29.80	0.5	6,320	0.01%
2018/10/01	1	30.40	1	29.90	30.25	0	6,159	0.00%
2018/09/28	3	29.80	6	29.87	29.90	-3	6,166	-0.05%
2018/09/27	15	28.59	2	28.80	29.00	13	6,027	0.22%
2018/09/26	1	27.80	4	28.60	28.55	-3	5,961	-0.05%
2018/09/25	2.5	28.03	56	27.57	28.05	-53.5	5,714	-0.94%
2018/09/21	0	0.00	5	26.85	26.95	-5	5,414	-0.09%
2018/09/20	0	0.00	15	26.50	26.50	-15	5,337	-0.28%
2018/09/19	0	0.00	8	26.20	26.15	-8	5,234	-0.15%
2018/09/11	2	25.40	0	0.00	25.50	2	4,969	0.04%
2018/09/06	7	25.61	0	0.00	25.75	7	4,944	0.14%
2018/09/03	2	25.75	0	0.00	25.70	2	4,797	0.04%
2018/08/30	1	25.65	0	0.00	25.65	1	4,694	0.02%
2018/08/27	1	26.10	0	0.00	26.15	1	4,598	0.02%
2018/08/21	1	25.30	0	0.00	25.50	1	4,563	0.02%
2018/08/13	0	0.00	3	25.30	25.10	-3	4,479	-0.07%
2018/08/08	0	0.00	1	24.75	25.05	-1	4,309	-0.02%
2018/07/31	1	24.60	0	0.00	24.85	1	4,281	0.02%
2018/07/24	0	0.00	3	25.10	25.10	-3	4,032	-0.07%
2018/07/11	5	24.32	0	0.00	24.30	5	3,710	0.13%
2018/07/05	0	0.00	1	24.30	24.30	-1	3,275	-0.03%
2018/06/20	0	0.00	2	23.35	23.70	-2	2,800	-0.07%
2018/06/11	0	0.00	2	23.60	23.70	-2	2,727	-0.07%
2018/06/06	0	0.00	5	23.80	23.85	-5	2,759	-0.18%
2018/05/24	0	0.00	1	24.00	23.95	-1	2,299	-0.04%
2018/05/23	1	23.65	0	0.00	23.75	1	2,277	0.04%
2018/05/22	0	0.00	1	23.80	23.70	-1	2,266	-0.04%
2018/05/18	0	0.00	1	23.60	23.50	-1	2,279	-0.04%
2018/05/16	0	0.00	1	23.35	23.40	-1	2,301	-0.04%
2018/05/14	0	0.00	3	23.05	23.35	-3	2,391	-0.13%
2018/04/27	0	0.00	7	22.55	22.70	-7	2,323	-0.30%
2018/04/18	0	0.00	1	23.05	23.00	-1	2,395	-0.04%
2018/04/17	2	23.08	0	0.00	23.20	2	2,387	0.08%
2018/04/02	3	22.42	0	0.00	22.40	3	2,376	0.13%
2018/03/30	0	0.00	0.1	22.60	22.60	-0.1	2,416	0.00%
2018/03/27	0	0.00	10	22.63	22.55	-10	2,382	-0.42%
2018/03/16	0	0.00	3	22.77	22.90	-3	2,383	-0.13%
2018/03/12	0.4	22.60	0	0.00	22.60	0.4	2,365	0.02%
2018/02/26	3	22.85	0	0.00	22.65	3	2,444	0.12%
2018/02/21	0	0.00	2	22.35	22.65	-2	2,568	-0.08%
2018/02/09	50	21.65	0	0.00	21.85	50	2,588	1.93%
2018/02/08	20	22.30	0	0.00	22.30	20	2,595	0.77%
2018/02/07	1	22.00	0	0.00	22.35	1	2,598	0.04%
2018/02/06	5	22.25	0	0.00	22.35	5	2,537	0.20%
2018/02/02	1	23.60	0	0.00	23.55	1	2,438	0.04%
2018/01/31	0	0.00	1	23.65	23.85	-1	2,504	-0.04%
2018/01/02	0.2	23.70	0	0.00	23.65	0.2	2,722	0.01%