台灣高鐵 (2633)-中國信託-三重券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
29.30
漲跌
▼0.30
漲幅
-1.01%
成交量
7,789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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/04/17	2	29.60	0	0.00	29.60	2	3,350	0.06%
2024/04/03	0	0.00	8	30.00	29.95	-8	3,240	-0.25%
2024/04/01	0.1	30.30	0	0.00	30.20	0.1	3,275	0.00%
2024/03/22	0	0.00	10	30.00	29.95	-10	3,154	-0.32%
2024/03/20	0	0.00	5	29.90	29.75	-5	3,177	-0.16%
2024/03/19	0	30.00	0	0.00	29.80	0	3,187	0.00%
2024/03/13	0	0.00	2	30.05	30.15	-2	2,907	-0.07%
2024/03/08	0	0.00	4	29.80	29.90	-4	2,815	-0.14%
2024/03/04	1	29.75	0.3	29.95	29.80	0.7	2,859	0.03%
2024/03/01	0.1	30.05	0	0.00	29.90	0.1	2,870	0.00%
2024/02/27	0	0.00	1	29.45	29.50	-1	2,689	-0.04%
2024/02/26	1	29.40	0.8	29.57	29.50	0.2	2,685	0.01%
2024/02/21	0	0.00	1	29.60	29.45	-1	2,677	-0.04%
2024/02/19	0	0.00	2.7	29.53	29.50	-2.7	2,694	-0.10%
2024/02/15	6	29.38	20	29.35	29.35	-14	2,717	-0.52%
2024/02/05	0	0.00	2	29.76	29.75	-2	2,630	-0.07%
2024/02/02	0	0.00	2	29.65	29.85	-2	2,619	-0.08%
2024/02/01	0.1	29.80	0	0.00	29.75	0.1	2,651	0.00%
2024/01/30	0	0.00	1.5	29.77	29.70	-1.5	2,649	-0.06%
2024/01/22	1.2	29.58	0	0.00	29.70	1.2	2,807	0.04%
2024/01/19	0	0.00	1.3	29.70	29.70	-1.3	2,868	-0.04%
2024/01/18	0.2	29.50	1	29.50	29.35	-0.8	2,973	-0.03%
2024/01/17	10	29.43	0	0.00	29.30	10	2,977	0.34%
2024/01/16	0.1	30.10	0	0.00	29.85	0.1	2,909	0.00%
2024/01/10	5	30.00	0	0.00	30.10	5	3,018	0.17%
2024/01/05	5	30.00	0	0.00	30.15	5	3,060	0.16%
2024/01/02	0.1	30.65	0	0.00	30.80	0.1	3,088	0.00%
2023/12/25	0	0.00	1	30.25	30.35	-1	3,063	-0.03%
2023/12/20	2	30.15	6	30.32	30.30	-4	3,053	-0.13%
2023/12/18	5	30.28	11	30.22	30.15	-6	3,105	-0.19%
2023/12/15	5	30.30	0	0.00	30.40	5	3,095	0.16%
2023/12/14	0	0.00	16	30.56	30.40	-16	3,068	-0.52%
2023/12/11	0	0.00	1	30.45	30.45	-1	3,327	-0.03%
2023/12/06	5	30.20	0	0.00	30.10	5	3,347	0.15%
2023/12/05	0	0.00	1	30.10	30.15	-1	3,348	-0.03%
2023/12/04	0	0.00	0.2	30.20	30.00	-0.2	3,339	-0.01%
2023/12/01	0.1	30.00	0	0.00	29.95	0.1	3,340	0.00%
2023/11/17	0	0.00	3	30.30	30.30	-3	3,289	-0.09%
2023/11/15	1	30.10	1	30.00	30.15	0	3,240	0.00%
2023/11/06	0	0.00	5	30.20	30.15	-5	3,295	-0.15%
2023/11/02	0	0.00	2	29.70	29.70	-2	3,274	-0.06%
2023/11/01	0.1	29.60	0	0.00	29.50	0.1	3,288	0.00%
2023/10/31	5	29.40	0	0.00	29.40	5	3,350	0.15%
2023/10/30	1	29.25	0	0.00	29.60	1	3,424	0.03%
2023/10/27	1	29.15	0	0.00	29.25	1	3,355	0.03%
2023/10/26	1	29.15	0	0.00	29.15	1	3,287	0.03%
2023/10/24	1	29.50	0	0.00	29.40	1	3,171	0.03%
2023/10/17	1	30.25	0	0.00	30.35	1	3,067	0.03%
2023/10/16	0.1	30.40	0	0.00	30.30	0.1	3,084	0.00%
2023/10/13	0	0.00	10	30.50	30.40	-10	3,125	-0.32%
2023/10/04	3	29.90	0	0.00	29.85	3	3,229	0.09%
2023/10/03	0	0.00	20	30.18	30.05	-20	3,253	-0.61%
2023/10/02	5	30.25	0.2	30.45	30.30	4.8	3,350	0.14%
2023/09/28	0	0.00	1	30.05	29.95	-1	3,441	-0.03%
2023/09/25	0	0.00	5	30.20	30.10	-5	3,509	-0.14%
2023/09/21	1	30.00	0	0.00	29.85	1	3,596	0.03%
2023/09/15	0.1	30.70	1	31.00	30.80	-0.9	3,581	-0.03%
2023/09/14	0	0.00	2	30.40	30.55	-2	3,402	-0.06%
2023/09/12	6	29.85	0	0.00	29.90	6	3,339	0.18%
2023/09/06	1.1	29.61	0	0.00	29.55	1.1	3,467	0.03%
2023/09/05	1	29.70	0	0.00	29.75	1	3,470	0.03%
2023/08/31	2.5	29.83	0	0.00	29.75	2.5	3,461	0.07%
2023/08/25	1	29.85	0	0.00	29.85	1	3,678	0.03%
2023/08/23	1	29.45	0	0.00	29.45	1	3,763	0.03%
2023/08/18	15	29.30	0	0.00	29.35	15	3,930	0.38%
2023/08/17	15	29.05	0	0.00	29.15	15	4,006	0.37%
2023/08/16	2	29.30	0	0.00	29.15	2	4,051	0.05%
2023/08/15	2.1	29.36	10	29.40	29.20	-7.9	4,134	-0.19%
2023/08/14	7	29.27	0	0.00	29.25	7	4,345	0.16%
2023/08/10	3.1	29.72	0	0.00	29.70	3.1	4,863	0.06%
2023/08/09	1	29.95	2	30.00	29.90	-1	5,045	-0.02%
2023/08/08	5	29.95	0	0.00	29.95	5	5,046	0.10%
2023/08/02	5	30.13	0	0.00	29.95	5	4,979	0.10%
2023/08/01	10	30.25	0	0.00	30.20	10	4,914	0.20%
2023/07/28	10	30.25	0	0.00	30.15	10	4,931	0.20%
2023/07/27	2	30.35	0	0.00	30.30	2	4,914	0.04%
2023/07/26	3	30.40	0	0.00	30.15	3	4,939	0.06%
2023/07/24	1	30.05	0	0.00	30.05	1	4,952	0.02%
2023/07/21	1	30.40	0	0.00	30.20	1	4,954	0.02%
2023/07/18	1	30.10	0	0.00	30.25	1	4,982	0.02%
2023/07/17	0.6	30.34	1	30.20	30.15	-0.4	4,948	-0.01%
2023/07/13	0	0.00	25.6	30.69	30.25	-25.6	4,957	-0.52%
2023/07/12	11	30.70	160	30.75	30.80	-149	4,956	-3.01%	大賣/鉅額交易
2023/07/11	0.9	31.28	0	0.00	31.20	0.9	4,949	0.02%
2023/07/10	170	31.15	0	0.00	31.20	170	5,036	3.38%	大買/鉅額交易
2023/07/07	1	31.05	0	0.00	31.05	1	5,016	0.02%
2023/07/06	1	31.65	0	0.00	31.55	1	4,966	0.02%
2023/07/04	3	32.27	0.5	32.30	32.25	2.5	4,854	0.05%
2023/06/30	0	0.00	5	31.98	32.15	-5	4,865	-0.10%
2023/06/14	0	0.00	4	32.40	32.35	-4	4,924	-0.08%
2023/06/12	0	0.00	1	32.45	32.50	-1	4,936	-0.02%
2023/06/09	0	0.00	7	32.70	32.90	-7	4,939	-0.14%
2023/06/08	0	0.00	3.4	32.61	32.70	-3.4	4,955	-0.07%
2023/06/06	1	33.00	0	0.00	33.00	1	5,064	0.02%
2023/06/05	0	0.00	1	32.95	32.80	-1	5,112	-0.02%
2023/06/01	1	32.50	1	32.40	32.65	0	5,288	0.00%
2023/05/31	2	32.55	3	32.50	32.55	-1	5,290	-0.02%
2023/05/26	1	32.50	0	0.00	32.60	1	5,127	0.02%
2023/05/25	0	0.00	3	32.93	32.90	-3	5,117	-0.06%
2023/05/23	6	33.00	2	33.18	33.30	4	5,021	0.08%
2023/05/22	1	32.95	0	0.00	32.95	1	4,966	0.02%
2023/05/19	0	0.00	1	32.75	32.60	-1	4,902	-0.02%
2023/05/18	11	33.07	11.5	33.55	32.70	-0.5	4,814	-0.01%
2023/05/17	3	32.53	27	33.14	33.30	-24	4,601	-0.52%
2023/05/16	2.9	32.24	0	0.00	32.25	2.9	4,258	0.07%
2023/05/10	2	30.85	0	0.00	30.95	2	3,817	0.05%
2023/05/09	0	0.00	2	31.10	31.15	-2	3,819	-0.05%
2023/05/08	0	0.00	20	31.15	31.25	-20	3,838	-0.52%
2023/05/04	0	0.00	0.1	30.95	31.20	-0.1	3,881	0.00%
2023/04/26	5	30.75	0	0.00	30.85	5	4,057	0.12%
2023/04/25	10	30.83	0	0.00	30.75	10	4,088	0.24%
2023/04/21	0	0.00	0.6	30.70	30.85	-0.6	4,119	-0.01%
2023/04/20	10	30.55	0	0.00	30.65	10	4,119	0.24%
2023/04/17	0	0.00	1	31.15	31.15	-1	4,101	-0.02%
2023/04/14	0	0.00	40.2	30.78	30.90	-40.2	4,034	-1.00%
2023/04/13	1	30.50	4.5	30.92	30.90	-3.5	4,011	-0.09%
2023/04/10	0	0.00	2	30.18	30.15	-2	3,798	-0.05%
2023/04/06	0	0.00	10	30.25	30.20	-10	3,799	-0.26%
2023/03/23	0	0.00	3	29.78	30.00	-3	4,014	-0.07%
2023/03/22	5	29.60	0	0.00	29.55	5	4,040	0.12%
2023/03/16	0	0.00	3.3	29.15	29.20	-3.3	4,021	-0.08%
2023/03/15	0	0.00	5	29.56	29.50	-5	4,017	-0.12%
2023/03/13	7	29.71	0	0.00	29.95	7	3,978	0.18%
2023/03/10	2	30.00	0	0.00	29.90	2	3,968	0.05%
2023/03/09	20.3	30.37	0	0.00	30.35	20.3	3,903	0.52%
2023/03/08	20	30.41	10	30.40	30.50	10	3,970	0.25%
2023/03/07	3	30.40	1	30.20	30.35	2	3,919	0.05%
2023/03/06	0	0.00	3	30.00	30.05	-3	3,871	-0.08%
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/03/01	1	29.40	0	0.00	29.30	1	3,740	0.03%
2023/02/24	0	0.00	34	29.40	29.40	-34	3,679	-0.92%
2023/02/21	10	29.25	0	0.00	29.25	10	3,602	0.28%
2023/02/08	0	0.00	1	29.00	28.95	-1	3,795	-0.03%
2023/02/01	0	0.00	1	29.35	29.35	-1	3,665	-0.03%
2023/01/31	0.5	29.00	0	0.00	29.20	0.5	3,621	0.01%
2023/01/30	0	0.00	10	29.15	29.20	-10	3,560	-0.28%
2023/01/06	6	28.93	0	0.00	29.00	6	3,411	0.18%
2022/12/29	0.1	28.75	0	0.00	28.60	0.1	3,451	0.00%
2022/12/19	0.1	29.15	0	0.00	29.05	0.1	3,608	0.00%
2022/12/16	0	0.00	2	29.45	29.45	-2	3,553	-0.06%
2022/12/15	0	0.00	5	29.20	29.15	-5	3,477	-0.14%
2022/12/14	0	0.00	5	28.78	28.95	-5	3,395	-0.15%
2022/12/13	2	28.30	0	0.00	28.45	2	3,325	0.06%
2022/12/12	0	0.00	5	28.55	28.60	-5	3,296	-0.15%
2022/12/09	0	0.00	5	28.50	28.50	-5	3,384	-0.15%
2022/12/08	5	28.15	0	0.00	28.30	5	3,376	0.15%
2022/12/06	10	28.35	0	0.00	28.30	10	3,387	0.30%
2022/12/02	5	28.65	0	0.00	28.60	5	3,343	0.15%
2022/11/28	2	28.08	0	0.00	28.05	2	3,149	0.06%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/18	3.1	28.05	0	0.00	28.00	3.1	3,116	0.10%
2022/11/17	2	28.03	1	28.15	28.25	1	3,106	0.03%
2022/11/16	8	28.18	0	0.00	28.20	8	3,105	0.26%
2022/11/14	0	0.00	4	28.50	28.60	-4	3,029	-0.13%
2022/11/04	1	27.40	0	0.00	27.80	1	2,881	0.03%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/10/28	2.1	27.90	0	0.00	27.80	2.1	2,943	0.07%
2022/10/07	0	0.00	4	28.51	28.55	-4	2,970	-0.13%
2022/09/28	1	27.90	0	0.00	28.00	1	3,310	0.03%
2022/09/23	1	28.40	2	28.60	28.35	-1	3,270	-0.03%
2022/09/12	0	0.00	1	28.85	29.00	-1	3,165	-0.03%
2022/08/29	13	28.45	0	0.00	28.55	13	3,227	0.40%
2022/08/24	0	0.00	2	28.85	28.85	-2	3,221	-0.06%
2022/08/17	0	0.00	1	29.00	28.85	-1	3,523	-0.03%
2022/08/11	1	28.80	0	0.00	28.95	1	3,650	0.03%
2022/08/09	0	0.00	2	29.05	29.05	-2	3,716	-0.05%
2022/07/18	0	0.00	3	29.10	29.45	-3	3,999	-0.08%
2022/07/15	0	0.00	2	29.25	29.30	-2	3,957	-0.05%
2022/07/14	0	0.00	6	29.00	29.30	-6	3,930	-0.15%
2022/07/13	2	28.90	31	28.97	28.90	-29	3,759	-0.77%
2022/07/12	0	0.00	25	28.60	28.65	-25	3,668	-0.68%
2022/07/11	1	28.60	31	28.56	28.55	-30	3,618	-0.83%
2022/07/08	0	0.00	15	28.47	28.60	-15	3,620	-0.41%
2022/07/04	1	27.60	5	27.60	27.70	-4	3,519	-0.11%
2022/06/30	10.1	28.15	1	28.20	28.05	9.1	3,563	0.26%
2022/06/28	0	0.00	10	28.15	28.15	-10	3,489	-0.29%
2022/06/27	0	0.00	3	28.35	28.15	-3	3,517	-0.09%
2022/06/24	0	0.00	1	27.90	28.15	-1	3,491	-0.03%
2022/06/23	1	27.40	0	0.00	27.50	1	3,434	0.03%
2022/06/21	0	0.00	1	27.60	27.70	-1	3,424	-0.03%
2022/05/25	0	0.00	20	28.03	28.00	-20	3,579	-0.56%
2022/05/23	0	0.00	1	28.20	28.15	-1	3,614	-0.03%
2022/05/13	1	26.55	0	0.00	26.75	1	3,681	0.03%
2022/05/12	7	26.41	0	0.00	26.30	7	3,646	0.19%
2022/05/11	17	27.04	0	0.00	26.95	17	3,534	0.48%
2022/05/09	9	27.34	0	0.00	27.25	9	3,507	0.26%
2022/05/06	10	27.80	0	0.00	27.70	10	3,499	0.29%
2022/05/03	1	27.85	0	0.00	27.85	1	3,652	0.03%
2022/04/29	0	0.00	1	28.00	28.00	-1	3,684	-0.03%
2022/04/27	13.1	28.00	8	28.05	28.00	5.1	3,740	0.14%
2022/04/26	0	0.00	21	28.18	28.25	-21	3,831	-0.55%
2022/04/20	0	0.00	2	28.55	28.55	-2	3,846	-0.05%
2022/04/15	0	0.00	1	28.40	28.40	-1	3,838	-0.03%
2022/04/13	5	28.55	0	0.00	28.65	5	3,838	0.13%
2022/04/12	3	28.23	0	0.00	28.35	3	3,810	0.08%
2022/04/08	1	28.35	3	28.40	28.40	-2	3,767	-0.05%
2022/04/07	1	28.45	0	0.00	28.45	1	3,739	0.03%
2022/04/01	0	0.00	35.2	28.70	28.65	-35.2	3,728	-0.94%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/28	1	28.60	1	28.65	28.75	0	3,699	0.00%
2022/03/24	0	0.00	2	29.00	29.00	-2	3,703	-0.05%
2022/03/17	0	0.00	0.3	28.95	28.90	-0.3	3,868	-0.01%
2022/03/16	0	0.00	0.5	28.60	28.45	-0.5	3,859	-0.01%
2022/03/15	1	28.35	0	0.00	28.45	1	3,883	0.03%
2022/03/09	1	28.25	0	0.00	28.20	1	3,972	0.03%
2022/03/07	10	28.90	2	28.50	28.50	8	3,964	0.20%
2022/03/03	1	29.30	0	0.00	29.35	1	4,174	0.02%
2022/03/01	0	0.00	2	29.50	29.50	-2	4,511	-0.04%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/24	2	28.98	1	29.25	29.00	1	4,470	0.02%
2022/02/23	0	0.00	2	29.20	29.15	-2	4,498	-0.04%
2022/02/22	1	29.00	1	29.05	29.20	0	4,574	0.00%
2022/02/21	0	0.00	1	29.50	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	0	0.00	1	29.10	29.05	-1	4,603	-0.02%
2022/02/09	0	0.00	7	29.07	29.15	-7	4,741	-0.15%
2022/02/08	0	0.00	2	28.63	28.60	-2	4,712	-0.04%
2022/02/07	23	28.41	1	28.50	28.40	22	4,703	0.47%
2022/01/26	0	0.00	2	28.43	28.45	-2	4,655	-0.04%
2022/01/25	2	28.13	0	0.00	28.15	2	4,681	0.04%
2022/01/24	5	28.25	0	0.00	28.45	5	4,593	0.11%
2022/01/21	9	28.50	0	0.00	28.55	9	4,594	0.20%
2022/01/20	1	28.80	0	0.00	28.85	1	4,513	0.02%
2022/01/19	12	28.78	0	0.00	28.80	12	4,486	0.27%
2022/01/18	1	29.05	0	0.00	29.15	1	4,364	0.02%
2022/01/10	0	0.00	0.5	29.30	29.20	-0.5	4,374	-0.01%
2022/01/04	0	0.00	21	29.27	29.35	-21	4,457	-0.47%
2022/01/03	1	29.35	0	0.00	29.40	1	4,446	0.02%
2021/12/28	0	0.00	1	29.65	29.60	-1	4,531	-0.02%
2021/12/21	0	0.00	0.5	29.40	29.35	-0.5	4,661	-0.01%
2021/12/13	1	29.50	0	0.00	29.50	1	4,694	0.02%
2021/12/09	0	0.00	1	29.85	29.90	-1	4,645	-0.02%
2021/12/07	0	0.00	1	29.60	29.65	-1	4,572	-0.02%
2021/12/06	1	29.60	2	29.55	29.55	-1	4,555	-0.02%
2021/11/29	3	29.57	0	0.00	29.50	3	4,170	0.07%
2021/11/26	7	30.29	18	30.46	30.05	-11	4,078	-0.27%
2021/11/25	1	30.20	1	30.35	30.60	0	3,994	0.00%
2021/11/24	0	0.00	11	29.82	29.95	-11	3,739	-0.29%
2021/11/23	23	29.66	6	29.75	29.60	17	3,665	0.46%
2021/11/17	2	29.15	0	0.00	29.20	2	3,482	0.06%
2021/11/16	3	29.05	0	0.00	29.15	3	3,409	0.09%
2021/11/15	1	29.05	0	0.00	29.15	1	3,440	0.03%
2021/11/12	1	29.20	0	0.00	29.20	1	3,471	0.03%
2021/11/11	1	29.10	0	0.00	29.20	1	3,512	0.03%
2021/11/08	1	29.00	0	0.00	29.15	1	3,517	0.03%
2021/11/04	6	28.98	3	29.00	29.00	3	3,519	0.09%
2021/11/02	13	28.99	0	0.00	28.95	13	3,476	0.37%
2021/11/01	10	29.00	7	29.15	29.00	3	3,435	0.09%
2021/10/29	10	28.85	0	0.00	29.05	10	3,419	0.29%
2021/10/21	0	0.00	1	29.45	29.35	-1	3,498	-0.03%
2021/10/20	0	0.00	1.1	29.40	29.35	-1.1	3,562	-0.03%
2021/10/18	1	29.60	0	0.00	29.30	1	3,686	0.03%
2021/10/14	0.1	29.00	0	0.00	28.85	0.1	3,685	0.00%
2021/10/13	1	28.90	0	0.00	28.85	1	3,701	0.03%
2021/10/12	0	0.00	1	28.85	28.85	-1	3,718	-0.03%
2021/10/08	0	0.00	4	29.15	29.10	-4	3,685	-0.11%
2021/10/06	0	0.00	1	28.85	28.85	-1	3,682	-0.03%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/04	5	29.26	6	29.00	29.00	-1	3,646	-0.03%
2021/10/01	7	29.19	0	0.00	29.20	7	3,611	0.19%
2021/09/30	4	29.49	0	0.00	29.60	4	3,587	0.11%
2021/09/29	3	29.53	1	29.55	29.60	2	3,609	0.06%
2021/09/28	0	0.00	0.2	29.90	29.90	-0.2	3,602	-0.01%
2021/09/24	3	29.85	0	0.00	29.95	3	3,633	0.08%
2021/09/16	0	0.00	0.5	30.00	29.95	-0.5	3,480	-0.01%
2021/09/09	1	29.45	0	0.00	29.40	1	3,982	0.03%
2021/09/08	6	29.75	0	0.00	29.65	6	4,007	0.15%
2021/09/06	1	30.00	0	0.00	29.90	1	4,020	0.02%
2021/09/03	11	30.00	0	0.00	30.05	11	4,038	0.27%
2021/09/01	2	30.15	0	0.00	30.15	2	4,071	0.05%
2021/08/26	0	0.00	2	29.70	29.90	-2	4,147	-0.05%
2021/08/25	1	29.80	3	29.97	30.00	-2	4,210	-0.05%
2021/08/23	0.5	29.35	1	29.40	29.40	-0.5	4,287	-0.01%
2021/08/20	0	0.00	1	28.90	28.80	-1	4,336	-0.02%
2021/08/19	8	28.88	0	0.00	29.05	8	4,446	0.18%
2021/08/17	12	29.02	1	29.10	29.10	11	4,386	0.25%
2021/08/16	5	29.00	0	0.00	29.10	5	4,374	0.11%
2021/08/10	2	29.98	0	0.00	29.95	2	4,522	0.04%
2021/08/06	0	0.00	2	30.30	30.25	-2	4,778	-0.04%
2021/08/05	0	0.00	15	30.33	30.45	-15	4,968	-0.30%
2021/07/26	0	0.00	1	30.50	30.55	-1	5,761	-0.02%
2021/07/23	1	30.80	1	30.90	30.90	0	5,757	0.00%
2021/07/22	0	0.00	10	30.00	30.10	-10	5,656	-0.18%
2021/07/21	1	29.80	0	0.00	29.85	1	5,693	0.02%
2021/07/20	2	29.93	0	0.00	29.95	2	5,753	0.03%
2021/07/19	5	29.96	0	0.00	30.15	5	5,792	0.09%
2021/07/13	0	0.00	2	29.75	29.80	-2	6,243	-0.03%
2021/07/09	1	29.70	0	0.00	29.85	1	6,341	0.02%
2021/07/07	1	29.80	1	30.00	29.90	0	6,382	0.00%
2021/07/06	0	0.00	1	30.20	29.95	-1	6,432	-0.02%
2021/07/05	1	29.80	0	0.00	29.95	1	6,447	0.02%
2021/06/30	5	29.91	0	0.00	29.90	5	6,573	0.08%
2021/06/29	1	30.00	0	0.00	30.00	1	6,648	0.02%
2021/06/28	3	29.80	10	30.05	30.05	-7	6,745	-0.10%
2021/06/25	1	29.90	0	0.00	30.05	1	6,797	0.01%
2021/06/24	2	29.90	0	0.00	29.95	2	6,815	0.03%
2021/06/23	0	0.00	2.5	29.95	30.00	-2.5	6,835	-0.04%
2021/06/22	4	29.86	0	0.00	29.70	4	6,812	0.06%
2021/06/21	3	29.67	0	0.00	29.45	3	6,801	0.04%
2021/06/18	12	29.01	2	29.20	29.00	10	6,780	0.15%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/15	1	29.80	0	0.00	29.75	1	6,819	0.01%
2021/06/08	10	29.15	0	0.00	29.15	10	6,975	0.14%
2021/06/07	0	0.00	5	29.25	29.20	-5	6,996	-0.07%
2021/06/03	1	30.30	14	30.21	30.15	-13	7,030	-0.18%
2021/06/01	0	0.00	10	29.60	29.95	-10	7,048	-0.14%
2021/05/31	3	28.85	7	28.93	29.45	-4	7,120	-0.06%
2021/05/28	0	0.00	2	28.90	28.90	-2	7,173	-0.03%
2021/05/27	8	28.44	1	28.60	29.25	7	7,192	0.10%
2021/05/26	1	28.15	3	28.20	28.25	-2	7,304	-0.03%
2021/05/25	2	28.30	0	0.00	28.30	2	7,453	0.03%
2021/05/24	1	28.15	0	0.00	28.10	1	7,517	0.01%
2021/05/21	30	28.02	0	0.00	28.10	30	7,633	0.39%
2021/05/20	1	28.05	0	0.00	28.15	1	7,651	0.01%
2021/05/19	1.1	28.41	0	0.00	28.50	1.1	7,659	0.01%
2021/05/18	1	27.80	0	0.00	27.85	1	7,698	0.01%
2021/05/17	13	27.43	0	0.00	27.00	13	7,688	0.17%
2021/05/13	1.1	28.36	0	0.00	28.30	1.1	7,532	0.01%
2021/05/12	31	28.62	3	29.32	28.65	28	7,417	0.38%
2021/05/11	1.4	30.64	0	0.00	30.10	1.4	7,151	0.02%
2021/05/10	3	31.08	0	0.00	31.25	3	7,034	0.04%
2021/05/05	0	0.00	1	30.25	30.55	-1	7,199	-0.01%
2021/05/04	0	0.00	8	30.69	30.35	-8	7,239	-0.11%
2021/05/03	1.2	30.78	0	0.00	30.75	1.2	7,182	0.02%
2021/04/28	3	31.35	0	0.00	31.40	3	7,180	0.04%
2021/04/26	1	31.05	0	0.00	31.35	1	7,451	0.01%
2021/04/22	0	0.00	1	31.30	31.25	-1	7,521	-0.01%
2021/04/21	7	31.41	3	31.43	31.35	4	7,460	0.05%
2021/04/20	1	31.50	15	31.23	31.55	-14	7,485	-0.19%
2021/04/19	4	31.20	34	31.01	31.25	-30	7,449	-0.40%
2021/04/14	1	30.70	0	0.00	30.65	1	7,534	0.01%
2021/04/13	0	0.00	1	30.70	30.70	-1	7,633	-0.01%
2021/04/09	2	30.95	1	30.85	30.90	1	7,706	0.01%
2021/04/07	1.1	30.86	0	0.00	31.00	1.1	7,769	0.01%
2021/04/06	1	30.85	5	30.85	30.85	-4	7,797	-0.05%
2021/04/01	0	0.00	1	31.00	31.10	-1	7,933	-0.01%
2021/03/31	17	31.36	5.1	31.45	31.45	11.9	7,876	0.15%
2021/03/30	0	0.00	10	31.00	31.00	-10	7,810	-0.13%
2021/03/29	1	30.70	1	30.85	30.85	0	7,880	0.00%
2021/03/25	0	0.00	5	30.55	30.60	-5	8,025	-0.06%
2021/03/24	0.1	30.65	0	0.00	30.70	0.1	8,075	0.00%
2021/03/23	4	30.69	1	30.60	30.55	3	8,033	0.04%
2021/03/19	2	30.50	1	30.80	31.20	1	8,107	0.01%
2021/03/18	1	30.95	0	0.00	30.80	1	8,015	0.01%
2021/03/17	2	30.43	0	0.00	30.50	2	7,980	0.03%
2021/03/16	0.1	30.75	2	30.73	30.65	-1.9	8,002	-0.02%
2021/03/15	3	30.70	0	0.00	30.70	3	8,046	0.04%
2021/03/11	1	30.85	5	30.86	30.85	-4	8,197	-0.05%
2021/03/09	3	30.85	0	0.00	30.75	3	8,363	0.04%
2021/03/08	1	30.70	0	0.00	30.55	1	8,385	0.01%
2021/03/05	0	0.00	1	30.60	30.60	-1	8,433	-0.01%
2021/03/04	1	30.35	0	0.00	30.40	1	8,620	0.01%
2021/03/03	0	0.00	15	30.88	31.00	-15	8,552	-0.18%
2021/03/02	4	30.48	35	30.65	30.50	-31	8,487	-0.37%
2021/02/26	5	30.40	0	0.00	30.15	5	8,495	0.06%
2021/02/25	3	30.93	0	0.00	31.00	3	8,286	0.04%
2021/02/24	13	30.80	0	0.00	30.65	13	8,213	0.16%
2021/02/23	21	30.53	20	30.60	30.70	1	8,214	0.01%
2021/02/22	14	30.14	31	30.08	30.05	-17	8,151	-0.21%
2021/02/19	3	29.88	1	29.80	30.00	2	8,149	0.02%
2021/02/18	1	29.95	1	30.10	29.85	0	8,177	0.00%
2021/02/17	1	29.85	0	0.00	29.80	1	8,166	0.01%
2021/02/04	0	0.00	2	29.00	29.20	-2	8,069	-0.02%
2021/02/03	0.1	29.30	6	29.03	29.10	-5.9	8,116	-0.07%
2021/02/02	1	28.60	0	0.00	29.15	1	8,300	0.01%
2021/02/01	9	28.82	0	0.00	28.80	9	8,314	0.11%
2021/01/29	0	0.00	10	29.05	28.90	-10	8,297	-0.12%
2021/01/27	1	29.35	0	0.00	29.25	1	8,114	0.01%
2021/01/26	11	29.00	0	0.00	29.20	11	8,064	0.14%
2021/01/25	8	28.85	0	0.00	29.20	8	7,998	0.10%
2021/01/22	10	29.00	0	0.00	29.15	10	7,970	0.13%
2021/01/21	31	29.28	0	0.00	29.10	31	7,896	0.39%
2021/01/20	28	29.45	13	29.21	29.05	15	7,834	0.19%
2021/01/19	13.1	29.97	0	0.00	30.00	13.1	7,606	0.17%
2021/01/18	15	30.01	1	30.00	30.05	14	7,515	0.19%
2021/01/15	1	30.35	2	30.43	30.30	-1	7,417	-0.01%
2021/01/14	1.2	30.42	2	30.60	30.60	-0.8	7,333	-0.01%
2021/01/13	1	30.45	0	0.00	30.50	1	7,286	0.01%
2021/01/12	0	0.00	2	30.60	30.65	-2	7,175	-0.03%
2021/01/08	6	30.48	0	0.00	30.70	6	6,961	0.09%
2021/01/07	1.3	30.71	0	0.00	30.75	1.3	6,847	0.02%
2021/01/06	1	30.45	0	0.00	30.55	1	6,764	0.01%
2021/01/05	4	30.80	0	0.00	30.75	4	6,625	0.06%
2021/01/04	2	31.20	55	31.15	31.10	-53	6,574	-0.81%
2020/12/31	20	31.60	156.3	31.54	31.70	-136.3	6,471	-2.11%	大賣/鉅額交易
2020/12/30	0	0.00	13	31.34	31.40	-13	6,357	-0.20%
2020/12/28	1	31.40	11	31.36	31.30	-10	6,252	-0.16%
2020/12/25	0	0.00	4	30.80	30.90	-4	6,079	-0.07%
2020/12/24	0	0.00	1	30.85	30.75	-1	6,060	-0.02%
2020/12/23	1	30.20	0	0.00	30.55	1	6,010	0.02%
2020/12/22	1	31.00	1	30.65	30.50	0	5,905	0.00%
2020/12/21	1	31.25	0	0.00	31.20	1	5,914	0.02%
2020/12/15	1.6	30.68	5.1	30.85	30.40	-3.5	5,726	-0.06%
2020/12/14	10	30.83	0	0.00	30.80	10	5,622	0.18%
2020/12/11	1	30.75	2	30.80	30.75	-1	5,561	-0.02%
2020/12/10	1	30.80	29	30.83	30.80	-28	5,481	-0.51%
2020/12/09	13	30.87	0	0.00	30.85	13	5,395	0.24%
2020/12/08	39	31.02	0	0.00	30.95	39	5,338	0.73%
2020/12/07	11	31.22	7	31.25	31.25	4	5,214	0.08%
2020/12/04	14	31.61	2	31.65	31.60	12	5,173	0.23%
2020/12/03	1	31.30	0	0.00	31.30	1	5,041	0.02%
2020/12/02	14	31.05	32	31.05	31.05	-18	4,954	-0.36%
2020/12/01	10	31.07	12	31.10	31.10	-2	4,894	-0.04%
2020/11/30	21	31.07	0	0.00	31.45	21	4,828	0.43%
2020/11/27	30	31.15	0	0.00	31.25	30	4,585	0.65%
2020/11/26	42	31.18	3	31.18	31.20	39	4,538	0.86%
2020/11/25	5	31.30	0	0.00	31.30	5	4,576	0.11%
2020/11/24	1.5	31.35	0	0.00	31.35	1.5	4,495	0.03%
2020/11/20	1	31.30	0	0.00	31.40	1	4,370	0.02%
2020/11/19	2	31.50	1	31.55	31.45	1	4,340	0.02%
2020/11/18	57.3	31.78	8	31.80	31.80	49.3	4,278	1.15%
2020/11/17	3	31.65	0	0.00	31.55	3	4,224	0.07%
2020/11/16	7	31.86	0	0.00	31.65	7	4,265	0.16%
2020/11/13	0	0.00	10	31.20	31.30	-10	4,215	-0.24%
2020/11/11	0	0.00	5	31.40	31.70	-5	4,260	-0.12%
2020/11/10	10	31.70	15	31.70	31.60	-5	4,349	-0.11%
2020/11/09	4	30.75	4	30.75	30.80	0	4,129	0.00%
2020/11/06	0.3	30.40	0	0.00	30.30	0.3	4,112	0.01%
2020/11/05	11	30.22	5	30.54	30.20	6	4,152	0.14%
2020/11/03	0	0.00	5	30.30	30.30	-5	4,264	-0.12%
2020/10/28	4	30.63	0	0.00	30.50	4	4,456	0.09%
2020/10/27	6	30.81	0	0.00	30.80	6	4,523	0.13%
2020/10/26	0	0.00	1	31.00	30.90	-1	4,566	-0.02%
2020/10/23	2	30.70	0	0.00	30.50	2	4,647	0.04%
2020/10/21	2	30.50	2	30.50	30.55	0	4,761	0.00%
2020/10/16	0	0.00	2	30.78	30.65	-2	4,774	-0.04%
2020/10/14	0	0.00	3	31.20	31.20	-3	4,758	-0.06%
2020/10/13	3	30.82	2	30.80	30.85	1	4,789	0.02%
2020/10/12	10	31.00	0	0.00	31.10	10	4,868	0.21%
2020/10/08	1	31.25	0	0.00	31.25	1	4,958	0.02%
2020/09/30	10	31.65	1	31.65	31.65	9	5,360	0.17%
2020/09/29	0	0.00	2	31.30	31.40	-2	5,471	-0.04%
2020/09/28	4	31.43	0	0.00	31.35	4	5,586	0.07%
2020/09/25	1	30.60	0	0.00	30.75	1	5,650	0.02%
2020/09/24	10	30.63	0	0.00	30.35	10	5,649	0.18%
2020/09/23	2	31.60	0	0.00	31.55	2	5,589	0.04%
2020/09/22	1	31.60	0	0.00	31.60	1	5,664	0.02%
2020/09/18	0	0.00	2	31.75	32.00	-2	5,704	-0.04%
2020/09/16	4	32.19	0	0.00	32.15	4	5,808	0.07%
2020/09/15	3	32.17	0	0.00	32.15	3	5,947	0.05%
2020/09/14	1	31.85	0	0.00	32.05	1	6,119	0.02%
2020/09/11	2	32.08	0	0.00	31.95	2	6,242	0.03%
2020/09/09	11	32.00	0	0.00	32.15	11	6,405	0.17%
2020/09/08	4	32.46	0	0.00	32.40	4	6,434	0.06%
2020/09/01	2	32.35	0	0.00	32.35	2	6,902	0.03%
2020/08/28	1	32.70	0	0.00	32.60	1	6,963	0.01%
2020/08/20	14	32.50	5	32.78	32.35	9	8,286	0.11%
2020/08/19	0	0.00	4	33.43	33.20	-4	8,499	-0.05%
2020/08/18	1	33.60	1	33.45	33.45	0	8,829	0.00%
2020/08/17	3	34.02	0	0.00	33.95	3	8,870	0.03%
2020/08/14	5	33.82	3	34.00	33.95	2	9,002	0.02%
2020/08/13	0	0.00	3	32.55	32.70	-3	8,977	-0.03%
2020/08/12	4	32.30	0	0.00	32.25	4	9,114	0.04%
2020/08/11	7	32.46	38	32.26	32.20	-31	9,109	-0.34%
2020/08/10	4	32.26	2	32.45	32.60	2	9,056	0.02%
2020/08/07	32	32.54	0	0.00	32.45	32	9,038	0.35%
2020/08/06	19	33.10	0	0.00	33.00	19	8,906	0.21%
2020/08/04	1	33.30	0	0.00	33.30	1	8,797	0.01%
2020/08/03	17	33.02	0	0.00	32.95	17	8,789	0.19%
2020/07/31	2	33.33	0	0.00	33.30	2	8,736	0.02%
2020/07/30	2	33.40	0	0.00	33.35	2	8,663	0.02%
2020/07/29	34	33.65	0	0.00	33.55	34	8,611	0.39%
2020/07/28	13	33.76	1	33.65	33.80	12	8,578	0.14%
2020/07/27	10	34.16	1	34.10	34.05	9	8,606	0.10%
2020/07/24	0	0.00	2	34.60	34.60	-2	8,637	-0.02%
2020/07/23	2	34.70	1	34.75	34.80	1	8,675	0.01%
2020/07/22	1	34.85	0	0.00	34.80	1	8,716	0.01%
2020/07/21	1	34.95	7	35.00	34.95	-6	8,690	-0.07%
2020/07/17	0	0.00	2	34.98	35.00	-2	8,719	-0.02%
2020/07/16	9	35.11	0	0.00	34.80	9	8,743	0.10%
2020/07/15	3	35.43	8	35.15	35.25	-5	8,686	-0.06%
2020/07/14	13	34.85	0	0.00	34.70	13	8,641	0.15%
2020/07/13	1	35.05	1	35.15	35.20	0	8,580	0.00%
2020/07/10	26	35.80	2	35.75	35.40	24	8,536	0.28%
2020/07/09	21	36.25	0	0.00	36.05	21	8,495	0.25%
2020/07/08	10	36.25	10	36.52	36.55	0	8,401	0.00%
2020/07/07	1	36.90	1	37.00	37.15	0	8,331	0.00%
2020/07/06	1	37.10	2	37.10	37.15	-1	8,400	-0.01%
2020/07/03	4	36.99	0	0.00	37.05	4	8,455	0.05%
2020/06/29	26	36.54	0	0.00	36.50	26	8,476	0.31%
2020/06/24	12	36.93	2	36.93	36.85	10	8,512	0.12%
2020/06/23	2	36.48	0	0.00	36.55	2	8,468	0.02%
2020/06/22	7	36.34	1	36.45	36.15	6	8,436	0.07%
2020/06/19	6	36.77	0	0.00	36.50	6	8,394	0.07%
2020/06/18	5	36.85	1	36.90	36.80	4	8,374	0.05%
2020/06/17	11	37.05	2	37.05	37.20	9	8,354	0.11%
2020/06/16	3	37.43	0	0.00	37.55	3	8,408	0.04%
2020/06/15	5	37.15	0	0.00	37.05	5	8,556	0.06%
2020/06/12	2	37.50	3	37.42	37.50	-1	8,674	-0.01%
2020/06/11	6	38.05	1	38.00	38.00	5	8,813	0.06%
2020/06/10	3	38.58	0	0.00	38.50	3	8,780	0.03%
2020/06/09	2	38.45	1	38.45	38.50	1	9,065	0.01%
2020/06/08	2	38.73	11	38.83	38.75	-9	9,199	-0.10%
2020/06/05	0	0.00	2	38.75	38.65	-2	9,102	-0.02%
2020/06/04	0	0.00	3	38.72	38.40	-3	9,142	-0.03%
2020/06/03	4	38.28	7	38.34	38.40	-3	9,192	-0.03%
2020/06/01	3	38.30	4	38.76	38.30	-1	9,129	-0.01%
2020/05/29	1	37.70	24	38.15	37.70	-23	9,010	-0.26%
2020/05/28	4	39.30	13	38.73	38.45	-9	8,816	-0.10%
2020/05/27	26	39.32	7.2	39.31	39.30	18.8	8,620	0.22%
2020/05/26	5	38.12	3.1	38.17	38.25	1.9	8,258	0.02%
2020/05/25	1	37.30	1	37.05	37.30	0	8,000	0.00%
2020/05/22	9.1	35.70	1	35.85	35.45	8.1	7,693	0.11%
2020/05/21	8	35.76	0	0.00	36.10	8	7,691	0.10%
2020/05/20	5	35.06	1	35.05	35.10	4	7,521	0.05%
2020/05/19	2	34.65	0	0.00	34.55	2	7,388	0.03%
2020/05/15	2	33.45	0	0.00	33.50	2	7,222	0.03%
2020/05/14	2.1	33.75	0	0.00	33.60	2.1	7,235	0.03%
2020/05/13	0	0.00	5	33.80	33.90	-5	7,230	-0.07%
2020/05/08	10	33.45	0	0.00	33.50	10	7,211	0.14%
2020/05/06	11	33.45	0	0.00	33.40	11	7,249	0.15%
2020/04/30	4	34.60	9	34.30	34.10	-5	7,241	-0.07%
2020/04/29	10	33.95	2	33.60	34.00	8	7,203	0.11%
2020/04/28	0	0.00	1	32.80	33.05	-1	7,169	-0.01%
2020/04/24	0.1	32.00	0	0.00	31.50	0.1	7,326	0.00%
2020/04/23	1	31.70	0	0.00	31.75	1	7,357	0.01%
2020/04/21	0	0.00	1	32.10	31.50	-1	7,353	-0.01%
2020/04/20	0	0.00	1	32.30	32.35	-1	7,329	-0.01%
2020/04/17	1	32.20	0	0.00	32.25	1	7,385	0.01%
2020/04/16	3	32.30	1	32.25	32.15	2	7,387	0.03%
2020/04/15	1	32.40	1	32.60	32.45	0	7,373	0.00%
2020/04/14	2	31.80	4	31.80	31.85	-2	7,344	-0.03%
2020/04/10	1	31.90	0.1	31.80	31.65	0.9	7,340	0.01%
2020/04/09	8	31.43	0	0.00	31.65	8	7,379	0.11%
2020/03/30	3	28.80	0	0.00	28.70	3	7,059	0.04%
2020/03/27	1	29.45	0	0.00	29.45	1	7,307	0.01%
2020/03/26	8.2	29.59	0	0.00	29.40	8.2	7,663	0.11%
2020/03/25	5	29.55	0	0.00	29.55	5	7,874	0.06%
2020/03/24	20	28.95	0	0.00	28.90	20	7,785	0.26%
2020/03/23	0	0.00	1	28.25	27.80	-1	7,672	-0.01%
2020/03/20	1	27.85	0	0.00	27.55	1	7,571	0.01%
2020/03/19	1	26.00	2	26.95	27.05	-1	7,399	-0.01%
2020/03/18	1	27.90	0	0.00	27.80	1	7,203	0.01%
2020/03/17	0.1	28.65	0	0.00	28.40	0.1	7,053	0.00%
2020/03/13	7	28.89	13	28.85	29.70	-6	6,662	-0.09%
2020/03/12	1	31.20	0	0.00	31.10	1	6,318	0.02%
2020/03/11	0	0.00	3	32.70	32.40	-3	6,086	-0.05%
2020/03/09	8	33.13	96	33.10	33.00	-88	5,850	-1.50%
2020/03/05	1	34.20	0	0.00	34.35	1	5,609	0.02%
2020/03/03	1	33.80	0	0.00	33.65	1	5,480	0.02%
2020/02/25	4	34.85	0	0.00	35.00	4	5,194	0.08%
2020/02/24	3	34.95	0	0.00	35.10	3	5,187	0.06%
2020/02/21	2	35.50	0	0.00	35.50	2	5,102	0.04%
2020/02/19	1	35.95	0	0.00	36.05	1	5,028	0.02%
2020/02/18	1	35.50	0	0.00	35.65	1	5,034	0.02%
2020/02/14	4	35.90	0	0.00	35.90	4	5,101	0.08%
2020/02/11	1	35.90	0	0.00	35.90	1	5,100	0.02%
2020/02/07	1	36.50	0	0.00	36.15	1	5,051	0.02%
2020/02/05	1	36.15	0	0.00	36.05	1	5,043	0.02%
2020/02/03	1	35.50	6.1	35.80	35.55	-5.1	5,036	-0.10%
2020/01/31	3	36.20	0	0.00	36.15	3	4,993	0.06%
2020/01/30	9	37.02	0	0.00	36.05	9	4,953	0.18%
2020/01/14	2	38.85	0	0.00	38.80	2	4,733	0.04%
2020/01/13	0	0.00	1	38.90	38.80	-1	4,708	-0.02%
2020/01/07	0	0.00	8	37.90	37.90	-8	4,575	-0.17%
2019/12/30	2	38.58	0	0.00	38.60	2	4,768	0.04%
2019/12/26	1	38.95	3	38.50	38.45	-2	4,798	-0.04%
2019/12/25	5	39.00	0	0.00	38.80	5	4,861	0.10%
2019/12/24	55	40.19	51	40.38	39.20	4	4,788	0.08%
2019/12/23	8	39.05	4	39.53	39.70	4	4,536	0.09%
2019/12/20	1	38.00	0	0.00	38.15	1	4,277	0.02%
2019/12/18	0	0.00	4	36.40	36.30	-4	4,092	-0.10%
2019/12/17	1	36.00	0	0.00	36.35	1	4,115	0.02%
2019/12/16	0	0.00	2	36.08	36.20	-2	4,148	-0.05%
2019/12/13	2	36.15	4	36.20	36.10	-2	4,156	-0.05%
2019/12/11	1	35.70	1	35.65	35.90	0	4,161	0.00%
2019/12/09	1	35.70	0	0.00	35.70	1	4,603	0.02%
2019/12/06	1	35.95	0	0.00	35.85	1	4,796	0.02%
2019/12/05	1	35.90	0	0.00	35.85	1	4,924	0.02%
2019/11/29	1	35.85	3	35.95	35.95	-2	5,162	-0.04%
2019/11/28	1	36.20	0	0.00	36.20	1	5,161	0.02%
2019/11/26	3	36.30	0	0.00	36.05	3	5,395	0.06%
2019/11/21	2	36.00	1	36.45	36.40	1	5,538	0.02%
2019/11/19	1	35.85	0	0.00	36.00	1	5,839	0.02%
2019/11/18	0	0.00	3	35.68	36.05	-3	5,999	-0.05%
2019/11/14	3	35.40	3	35.40	35.30	0	6,216	0.00%
2019/11/13	2	35.90	0	0.00	35.20	2	6,446	0.03%
2019/11/12	1	36.00	0	0.00	36.40	1	6,715	0.01%
2019/11/04	0	0.00	1	36.20	36.20	-1	7,061	-0.01%
2019/11/01	3	35.90	2	35.90	36.00	1	7,134	0.01%
2019/10/30	0	0.00	5	35.70	35.95	-5	7,225	-0.07%
2019/10/22	2	35.70	1	35.60	35.70	1	7,517	0.01%
2019/10/09	0	0.00	2	34.80	34.70	-2	7,766	-0.03%
2019/10/08	0	0.00	5	34.95	34.60	-5	7,801	-0.06%
2019/10/04	14	36.20	8	36.04	35.55	6	7,834	0.08%
2019/10/03	5	34.00	1	34.10	34.15	4	7,590	0.05%
2019/10/02	1.1	34.64	12	34.46	34.40	-10.9	7,546	-0.14%
2019/10/01	0	0.00	4	35.03	35.00	-4	7,485	-0.05%
2019/09/27	13	35.40	0	0.00	35.30	13	7,363	0.18%
2019/09/26	0	0.00	1	35.35	35.35	-1	7,460	-0.01%
2019/09/25	5	35.62	6	35.43	35.45	-1	7,696	-0.01%
2019/09/24	0	0.00	1	36.10	36.05	-1	7,775	-0.01%
2019/09/23	5	36.44	0	0.00	36.40	5	7,764	0.06%
2019/09/17	1	36.70	0	0.00	36.85	1	7,752	0.01%
2019/09/16	2	36.80	0	0.00	36.75	2	7,835	0.03%
2019/09/12	1	36.70	0	0.00	36.60	1	7,895	0.01%
2019/09/11	6	35.63	0	0.00	36.30	6	7,899	0.08%
2019/09/10	1	36.85	0	0.00	36.90	1	7,699	0.01%
2019/09/06	6	38.15	0	0.00	38.35	6	7,669	0.08%
2019/08/26	1	36.80	0	0.00	36.75	1	8,853	0.01%
2019/08/23	4	36.93	2	36.47	37.25	2	9,013	0.02%
2019/08/22	3	37.00	0	0.00	37.00	3	9,038	0.03%
2019/08/21	2	37.90	0	0.00	37.65	2	9,293	0.02%
2019/08/20	2	38.20	0	0.00	38.30	2	9,196	0.02%
2019/08/19	0	0.00	1	38.30	38.30	-1	9,228	-0.01%
2019/08/16	1	38.60	3	38.88	38.40	-2	9,282	-0.02%
2019/08/15	17	38.37	0	0.00	38.00	17	9,293	0.18%
2019/08/14	1	40.30	2	40.45	40.10	-1	9,113	-0.01%
2019/08/13	3	40.15	4	40.29	40.10	-1	9,178	-0.01%
2019/08/12	1	41.10	1	41.55	41.00	0	9,170	0.00%
2019/08/08	0	0.00	2	41.35	41.35	-2	9,302	-0.02%
2019/08/07	1	40.80	0	0.00	41.10	1	9,683	0.01%
2019/08/06	4	40.80	0	0.00	40.80	4	9,911	0.04%
2019/08/05	0	41.30	3	40.35	41.25	-3	10,153	-0.03%
2019/08/02	1	40.65	3	40.70	41.00	-2	10,138	-0.02%
2019/08/01	3	41.00	0	0.00	41.50	3	10,186	0.03%
2019/07/31	0	0.00	1	41.70	41.60	-1	10,173	-0.01%
2019/07/30	1	41.90	6	41.76	41.75	-5	10,202	-0.05%
2019/07/29	0	0.00	4	41.50	41.65	-4	10,205	-0.04%
2019/07/26	0	0.00	4	41.43	41.45	-4	10,132	-0.04%
2019/07/25	8	41.94	2	41.90	41.85	6	10,062	0.06%
2019/07/24	3	42.40	0	0.00	42.15	3	9,995	0.03%
2019/07/23	1	43.60	0	0.00	43.45	1	9,924	0.01%
2019/07/22	1	43.15	0	0.00	43.15	1	9,817	0.01%
2019/07/19	1	43.85	4	43.99	43.80	-3	9,764	-0.03%
2019/07/17	0	0.00	0.2	43.50	43.35	-0.2	9,890	0.00%
2019/07/16	7	43.50	2	43.88	43.50	5	10,004	0.05%
2019/07/15	1	43.45	0	0.00	43.85	1	10,165	0.01%
2019/07/12	1	43.65	4	43.65	43.70	-3	10,270	-0.03%
2019/07/11	4	43.93	4	44.09	44.00	0	10,293	0.00%
2019/07/09	0	0.00	1	44.10	44.10	-1	10,236	-0.01%
2019/07/05	2	44.15	2	44.20	44.20	0	10,380	0.00%
2019/07/03	4	44.46	2	44.15	44.15	2	10,472	0.02%
2019/07/02	7	43.91	14	43.71	43.65	-7	10,439	-0.07%
2019/07/01	10.2	44.85	1	44.65	44.75	9.2	10,168	0.09%
2019/06/28	2	45.88	1	45.80	45.70	1	10,042	0.01%
2019/06/27	1	46.15	1	46.35	46.20	0	10,077	0.00%
2019/06/26	17	46.05	0	0.00	45.95	17	10,104	0.17%
2019/06/24	0.2	46.25	8	46.08	46.25	-7.8	10,138	-0.08%
2019/06/20	1	45.90	0	0.00	45.80	1	10,080	0.01%
2019/06/19	0	0.00	1	46.20	46.35	-1	10,084	-0.01%
2019/06/18	0	0.00	1	46.05	46.00	-1	10,240	-0.01%
2019/06/17	3	45.48	1	46.25	45.40	2	10,337	0.02%
2019/06/14	1	45.90	0	0.00	45.85	1	10,304	0.01%
2019/06/13	2	45.95	5	46.00	46.05	-3	10,226	-0.03%
2019/06/12	1	46.15	1	46.10	45.25	0	10,239	0.00%
2019/06/11	7	46.65	9	46.61	46.60	-2	10,093	-0.02%
2019/06/10	2	46.50	1	46.95	46.95	1	9,991	0.01%
2019/06/06	9	46.29	3	46.43	46.65	6	9,936	0.06%
2019/06/05	0	0.00	1	45.60	46.15	-1	9,787	-0.01%
2019/06/04	8	44.92	0	0.00	44.85	8	9,755	0.08%
2019/06/03	3	44.37	4	45.15	45.35	-1	9,809	-0.01%
2019/05/31	0	0.00	8	43.48	43.50	-8	9,778	-0.08%
2019/05/30	7	42.90	4	43.05	43.10	3	9,951	0.03%
2019/05/29	0	0.00	7	41.40	42.00	-7	9,912	-0.07%
2019/05/28	11	41.61	41	40.94	41.00	-30	10,025	-0.30%
2019/05/27	4	43.00	0	0.00	43.05	4	9,964	0.04%
2019/05/24	3	42.55	1	43.10	42.95	2	9,945	0.02%
2019/05/23	3	42.23	3	42.60	42.70	0	9,844	0.00%
2019/05/22	12	42.55	4	42.69	42.70	8	9,671	0.08%
2019/05/21	6	41.30	1	41.20	41.70	5	9,494	0.05%
2019/05/20	4	41.08	2	41.08	40.55	2	9,346	0.02%
2019/05/17	5	40.41	5	40.61	40.15	0	9,186	0.00%
2019/05/16	6	41.29	2.2	41.00	40.45	3.8	9,115	0.04%
2019/05/15	8	40.93	8	41.10	41.25	0	9,035	0.00%
2019/05/13	0	0.00	2	39.13	38.95	-2	8,592	-0.02%
2019/05/09	4	37.00	0	0.00	36.55	4	8,403	0.05%
2019/05/06	1	37.30	10	37.55	37.40	-9	8,304	-0.11%
2019/05/03	1	37.45	0	0.00	37.50	1	8,291	0.01%
2019/04/29	1	37.40	0	0.00	37.55	1	8,304	0.01%
2019/04/26	0.2	37.50	0	0.00	37.50	0.2	8,352	0.00%
2019/04/25	4	37.29	6.4	37.41	37.50	-2.4	8,360	-0.03%
2019/04/23	1	37.25	1	37.30	37.25	0	8,386	0.00%
2019/04/22	5	37.61	2	37.95	37.55	3	8,312	0.04%
2019/04/19	3	37.10	14	36.81	37.00	-11	8,162	-0.13%
2019/04/18	1	36.05	2	36.05	36.00	-1	7,989	-0.01%
2019/04/16	12	35.55	0	0.00	35.60	12	7,872	0.15%
2019/04/15	1	35.10	1	35.15	35.15	0	7,838	0.00%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/11	1	35.20	0	0.00	35.10	1	7,864	0.01%
2019/04/10	2	35.50	0	0.00	35.60	2	7,800	0.03%
2019/04/08	1	35.65	0	0.00	35.70	1	7,903	0.01%
2019/04/03	2	35.55	0	0.00	35.45	2	7,876	0.03%
2019/04/02	3	35.58	2	35.80	35.85	1	7,927	0.01%
2019/04/01	9	35.58	3	35.75	35.45	6	7,849	0.08%
2019/03/29	2	35.90	5	35.90	36.00	-3	7,748	-0.04%
2019/03/27	1	35.15	0	0.00	35.20	1	7,763	0.01%
2019/03/25	1	34.90	0	0.00	34.90	1	7,861	0.01%
2019/03/22	1	34.80	0	0.00	35.05	1	7,862	0.01%
2019/03/21	4	34.98	191	35.17	35.05	-187	7,814	-2.39%	大賣/鉅額交易
2019/03/20	2	35.80	7	35.88	35.85	-5	7,682	-0.07%
2019/03/19	4	35.11	0	0.00	35.10	4	7,597	0.05%
2019/03/18	7	34.84	0	0.00	34.95	7	7,669	0.09%
2019/03/15	3	34.97	24	34.64	34.90	-21	7,686	-0.27%
2019/03/14	0	0.00	1	34.55	34.55	-1	7,577	-0.01%
2019/03/11	12	34.55	0	0.00	34.35	12	7,725	0.16%
2019/03/08	1	34.30	3	34.30	34.35	-2	7,967	-0.03%
2019/03/07	0	0.00	9	34.78	34.75	-9	8,439	-0.11%
2019/03/06	14	34.76	2	34.75	35.00	12	8,428	0.14%
2019/03/05	8	34.12	6	34.18	34.45	2	8,237	0.02%
2019/03/04	3	33.12	19	33.20	33.25	-16	8,038	-0.20%
2019/02/27	8	32.55	13	32.77	33.00	-5	8,031	-0.06%
2019/02/26	5	31.15	32	32.31	32.20	-27	7,790	-0.35%
2019/02/25	10	31.05	0	0.00	31.00	10	7,650	0.13%
2019/02/20	2	31.00	7	31.00	31.00	-5	8,001	-0.06%
2019/02/18	3	31.10	0	0.00	31.05	3	8,213	0.04%
2019/02/15	1	31.00	0	0.00	31.10	1	8,357	0.01%
2019/02/14	0	0.00	15	31.17	31.05	-15	8,407	-0.18%
2019/02/12	10	30.73	3	30.65	30.60	7	8,326	0.08%
2019/02/11	5	30.90	9	31.00	30.90	-4	8,344	-0.05%
2019/01/30	22	31.12	1	31.05	31.15	21	8,698	0.24%
2019/01/29	5	30.90	0	0.00	31.00	5	8,605	0.06%
2019/01/28	12	30.91	0	0.00	30.95	12	8,594	0.14%
2019/01/24	2	30.85	0	0.00	30.90	2	8,783	0.02%
2019/01/23	1	30.70	0	0.00	30.80	1	8,901	0.01%
2019/01/22	11	30.77	0	0.00	30.90	11	9,289	0.12%
2019/01/21	2	31.00	0	0.00	30.95	2	9,736	0.02%
2019/01/14	3	30.65	0	0.00	30.65	3	10,422	0.03%
2019/01/10	5	30.80	0	0.00	30.85	5	10,842	0.05%
2019/01/09	4	30.75	2	30.83	30.80	2	10,863	0.02%
2019/01/07	2	30.60	0	0.00	30.65	2	10,963	0.02%
2018/12/26	1	29.70	1	29.60	29.60	0	11,643	0.00%
2018/12/25	1	30.05	2	29.90	29.90	-1	11,699	-0.01%
2018/12/24	0	0.00	2	30.60	30.55	-2	11,796	-0.02%
2018/12/22	2	30.60	2	30.55	30.55	0	11,966	0.00%
2018/12/21	3	30.67	2	30.65	30.70	1	12,358	0.01%
2018/12/20	3	30.50	0	0.00	30.60	3	12,439	0.02%
2018/12/19	1	30.75	0	0.00	30.75	1	12,609	0.01%
2018/12/18	2	30.95	0	0.00	30.70	2	12,853	0.02%
2018/12/17	0	0.00	7	30.85	30.65	-7	12,869	-0.05%
2018/12/13	3	30.78	4	30.83	30.85	-1	12,911	-0.01%
2018/12/12	6	30.41	0	0.00	30.35	6	12,868	0.05%
2018/12/10	10	30.10	0	0.00	30.15	10	12,583	0.08%
2018/12/06	1	30.55	0	0.00	30.55	1	12,552	0.01%
2018/12/05	11	30.99	0	0.00	31.00	11	12,475	0.09%
2018/12/04	1	31.30	0	0.00	31.35	1	12,369	0.01%
2018/12/03	2	31.45	0	0.00	31.45	2	12,293	0.02%
2018/11/29	13	31.04	0	0.00	30.85	13	11,377	0.11%
2018/11/28	0	0.00	2	30.93	31.10	-2	11,210	-0.02%
2018/11/27	14	30.98	0.1	30.90	30.85	13.9	11,055	0.13%
2018/11/26	56	31.28	1	31.15	31.20	55	10,979	0.50%
2018/11/22	1	31.65	4	31.74	31.70	-3	10,775	-0.03%
2018/11/21	22	33.00	0	0.00	32.60	22	10,602	0.21%
2018/11/20	1	33.30	1	33.05	33.10	0	10,498	0.00%
2018/11/19	12	33.17	2	33.15	32.85	10	10,461	0.10%
2018/11/16	22	32.45	0	0.00	32.55	22	10,410	0.21%
2018/11/15	21	32.07	5	31.90	31.90	16	10,355	0.15%
2018/11/14	5	31.65	1	32.00	32.00	4	10,300	0.04%
2018/11/13	2	31.35	2	31.18	31.30	0	10,161	0.00%
2018/11/12	0	0.00	2	31.10	31.35	-2	10,092	-0.02%
2018/11/08	0	0.00	10	30.70	30.95	-10	10,009	-0.10%
2018/11/07	13	31.22	3	31.65	31.15	10	9,901	0.10%
2018/11/05	0.2	30.70	0	0.00	30.55	0.2	9,609	0.00%
2018/11/02	0	0.00	7	30.60	30.55	-7	9,579	-0.07%
2018/11/01	6	30.04	4	30.43	30.00	2	9,521	0.02%
2018/10/31	2	30.40	1	30.45	30.70	1	9,368	0.01%
2018/10/30	5	30.62	6	30.81	30.35	-1	9,227	-0.01%
2018/10/29	2	30.60	0	30.90	30.90	2	8,839	0.02%
2018/10/26	0	29.50	2	29.70	29.50	-2	8,379	-0.02%
2018/10/25	2	29.35	2	29.55	28.85	0	8,182	0.00%
2018/10/24	5	29.06	5	29.22	29.25	0	8,066	0.00%
2018/10/23	0	0.00	2	30.03	29.05	-2	8,025	-0.02%
2018/10/22	0	0.00	1	29.45	29.15	-1	7,724	-0.01%
2018/10/19	1	29.65	2	29.30	29.05	-1	7,663	-0.01%
2018/10/18	5	29.11	5	29.30	29.60	0	7,530	0.00%
2018/10/16	2	28.00	0	0.00	27.85	2	7,181	0.03%
2018/10/15	3	27.40	0	0.00	27.40	3	7,120	0.04%
2018/10/12	0	0.00	2	27.93	28.40	-2	7,056	-0.03%
2018/10/11	0	0.00	1	27.10	27.05	-1	6,948	-0.01%
2018/10/05	1	27.90	2	28.35	28.35	-1	6,666	-0.02%
2018/10/03	0	0.00	30	29.65	29.80	-30	6,320	-0.47%
2018/10/02	1	29.50	1	29.65	29.50	0	6,271	0.00%
2018/10/01	5	30.10	2	30.35	30.25	3	6,159	0.05%
2018/09/28	5	29.75	3	29.85	29.90	2	6,166	0.03%
2018/09/27	0	0.00	1	28.80	29.00	-1	6,027	-0.02%
2018/09/26	2	28.00	0	0.00	28.55	2	5,961	0.03%
2018/09/25	0	0.00	6	27.88	28.05	-6	5,714	-0.10%
2018/09/17	0	0.00	2	25.80	25.80	-2	5,084	-0.04%
2018/09/06	5	25.65	0	0.00	25.75	5	4,944	0.10%
2018/09/03	1	25.75	0	0.00	25.70	1	4,797	0.02%
2018/08/30	0	0.00	1	25.65	25.65	-1	4,694	-0.02%
2018/08/24	0	0.00	5	26.05	26.15	-5	4,600	-0.11%
2018/08/22	2	25.70	2	26.10	26.00	0	4,732	0.00%
2018/08/16	3	24.95	0	0.00	25.00	3	4,539	0.07%
2018/08/15	2	25.20	0	0.00	25.20	2	4,524	0.04%
2018/08/14	2	25.25	0	0.00	25.25	2	4,492	0.04%
2018/08/10	0	0.00	5	25.15	25.25	-5	4,372	-0.11%
2018/08/09	3	24.85	0	0.00	25.00	3	4,318	0.07%
2018/08/02	0	0.00	2	24.70	24.65	-2	4,364	-0.05%
2018/08/01	1	24.50	0	0.00	24.60	1	4,348	0.02%
2018/07/30	0	0.00	1	25.05	25.10	-1	4,176	-0.02%
2018/07/27	2	25.00	0	0.00	25.00	2	4,077	0.05%
2018/07/17	0	0.00	1	25.10	25.15	-1	3,878	-0.03%
2018/07/16	1	24.50	0	0.00	24.80	1	3,760	0.03%
2018/07/09	0	0.00	12	24.30	24.35	-12	3,557	-0.34%
2018/07/02	0	0.00	2	23.90	23.85	-2	2,918	-0.07%
2018/06/05	0	0.00	10	23.80	23.80	-10	2,758	-0.36%
2018/06/04	0	0.00	1	23.70	23.90	-1	2,749	-0.04%
2018/05/31	1	23.50	0	0.00	23.15	1	2,696	0.04%
2018/05/24	1	23.95	0	0.00	23.95	1	2,299	0.04%
2018/05/21	0	0.00	7	23.75	23.80	-7	2,281	-0.31%
2018/05/18	1	23.50	3	23.55	23.50	-2	2,279	-0.09%
2018/05/15	10	23.50	0	0.00	23.40	10	2,352	0.43%
2018/05/14	2	23.35	0	0.00	23.35	2	2,391	0.08%
2018/05/11	3	22.80	1	22.80	22.85	2	2,335	0.09%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/04/17	0	0.00	1	23.15	23.20	-1	2,387	-0.04%
2018/04/12	0	0.00	6	22.70	22.85	-6	2,341	-0.26%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/27	1	22.65	0	0.00	22.55	1	2,382	0.04%
2018/03/15	0	0.00	2	22.80	22.75	-2	2,348	-0.09%
2018/03/14	2	22.80	0	0.00	22.80	2	2,361	0.08%
2018/03/13	1	22.65	45	22.65	22.75	-44	2,364	-1.86%
2018/03/12	0	0.00	63	22.50	22.60	-63	2,365	-2.66%
2018/03/09	3	22.48	0	0.00	22.45	3	2,366	0.13%
2018/03/05	0.3	22.35	0	0.00	22.20	0.3	2,487	0.01%
2018/02/23	2	22.63	0	0.00	22.75	2	2,439	0.08%
2018/02/21	0	0.00	2	22.50	22.65	-2	2,568	-0.08%
2018/02/09	21	21.55	0	0.00	21.85	21	2,588	0.81%
2018/02/06	10	22.50	1	22.80	22.35	9	2,537	0.35%
2018/01/30	0.1	23.70	0	0.00	23.65	0.1	2,499	0.00%
2018/01/26	1	23.80	0	0.00	23.90	1	2,481	0.04%
2018/01/25	1	23.85	0	0.00	23.85	1	2,472	0.04%
2018/01/24	2.2	23.83	0	0.00	23.85	2.2	2,464	0.09%
2018/01/19	2	23.80	0	0.00	23.85	2	2,480	0.08%
2018/01/17	1	24.00	0	0.00	24.00	1	2,446	0.04%