台灣高鐵 (2633)-國票-南港券商分點個股進出

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
29.75
漲跌
▼0.10
漲幅
-0.34%
成交量
2,551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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港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
2024/04/25	2.1	29.75	0	0.00	29.75	2.1	3,445	0.06%
2024/04/24	1.1	29.95	0	0.00	29.85	1.1	3,461	0.03%
2024/04/22	0.2	29.80	0	0.00	29.95	0.2	3,554	0.01%
2024/04/19	2	29.30	0	0.00	29.30	2	3,489	0.06%
2024/04/12	0	0.00	0.2	30.05	30.15	-0.2	3,206	-0.01%
2024/04/08	0	0.00	4	30.00	30.10	-4	3,219	-0.12%
2024/03/29	0.1	30.23	0	0.00	30.10	0.1	3,279	0.00%
2024/03/25	0	30.25	0	0.00	30.10	0	3,182	0.00%
2024/03/21	0.1	29.90	0	0.00	29.95	0.1	3,144	0.00%
2024/03/20	0.1	29.85	0	0.00	29.75	0.1	3,177	0.00%
2024/03/19	0	30.00	0	0.00	29.80	0	3,187	0.00%
2024/03/15	0.1	29.93	0	0.00	30.35	0.1	3,112	0.00%
2024/03/14	0	29.95	2	30.00	30.10	-2	2,930	-0.07%
2024/03/13	0	30.05	3	30.05	30.15	-3	2,907	-0.10%
2024/03/12	2.1	30.00	0	0.00	30.05	2.1	2,842	0.07%
2024/03/11	0	29.95	0	0.00	29.90	0	2,816	0.00%
2024/03/08	0.1	29.85	0	0.00	29.90	0.1	2,815	0.00%
2024/03/07	0.2	29.80	0	0.00	29.70	0.2	2,803	0.01%
2024/03/06	0.1	29.80	0	0.00	29.70	0.1	2,766	0.00%
2024/02/19	1	29.40	0	0.00	29.50	1	2,694	0.04%
2024/02/15	0	0.00	5	29.55	29.35	-5	2,717	-0.18%
2024/01/17	1	29.35	0	0.00	29.30	1	2,977	0.03%
2024/01/15	1	30.15	0	0.00	30.10	1	2,902	0.03%
2024/01/04	0	0.00	2	30.40	30.35	-2	3,048	-0.07%
2023/12/18	5	30.35	0	0.00	30.15	5	3,105	0.16%
2023/12/15	1	30.55	1	30.30	30.40	0	3,095	0.00%
2023/12/11	0	0.00	1	30.35	30.45	-1	3,327	-0.03%
2023/12/07	1	30.15	0	0.00	30.15	1	3,341	0.03%
2023/11/20	0	0.00	1	30.25	30.30	-1	3,301	-0.03%
2023/11/03	0	0.00	1	29.80	29.90	-1	3,264	-0.03%
2023/10/25	0	0.00	1	29.55	29.65	-1	3,193	-0.03%
2023/10/18	0	0.00	1	30.10	30.20	-1	3,075	-0.03%
2023/10/13	1	30.40	0	0.00	30.40	1	3,125	0.03%
2023/10/02	0	0.00	2	30.15	30.30	-2	3,350	-0.06%
2023/09/18	3	30.75	0	0.00	30.55	3	3,576	0.08%
2023/08/25	0.5	30.05	0	0.00	29.85	0.5	3,678	0.01%
2023/08/10	5	29.70	0	0.00	29.70	5	4,863	0.10%
2023/07/17	0	0.00	2	30.10	30.15	-2	4,948	-0.04%
2023/07/11	0	0.00	100	31.01	31.20	-100	4,949	-2.02%
2023/07/10	102	31.20	0	0.00	31.20	102	5,036	2.03%	大買/鉅額交易
2023/07/07	0	0.00	1	31.15	31.05	-1	5,016	-0.02%
2023/07/05	5	32.20	0	0.00	32.15	5	4,855	0.10%
2023/07/04	6	32.25	6	32.20	32.25	0	4,854	0.00%
2023/07/03	4	32.25	0	0.00	32.40	4	4,858	0.08%
2023/06/30	1	31.95	0	0.00	32.15	1	4,865	0.02%
2023/06/29	0	0.00	1	32.45	32.10	-1	4,832	-0.02%
2023/06/28	0	0.00	3	32.05	32.15	-3	4,837	-0.06%
2023/06/19	0	0.00	2	32.35	32.35	-2	4,868	-0.04%
2023/06/16	0	0.00	0.4	32.45	32.45	-0.4	4,855	-0.01%
2023/06/14	2	32.43	0	0.00	32.35	2	4,924	0.04%
2023/06/12	2	32.55	0	0.00	32.50	2	4,936	0.04%
2023/06/09	1	32.60	0	0.00	32.90	1	4,939	0.02%
2023/06/08	1	32.95	0	0.00	32.70	1	4,955	0.02%
2023/06/07	2	32.95	10	32.95	33.00	-8	5,038	-0.16%
2023/06/06	1	32.95	1	32.95	33.00	0	5,064	0.00%
2023/06/05	6	32.83	0	0.00	32.80	6	5,112	0.12%
2023/06/02	0	0.00	3	32.92	33.00	-3	5,175	-0.06%
2023/06/01	0	0.00	1	32.60	32.65	-1	5,288	-0.02%
2023/05/31	1	32.35	0	0.00	32.55	1	5,290	0.02%
2023/05/30	2	32.60	0	0.00	32.75	2	5,108	0.04%
2023/05/29	0	0.00	1	32.35	32.40	-1	5,129	-0.02%
2023/05/26	4	32.68	0	0.00	32.60	4	5,127	0.08%
2023/05/23	0	0.00	7	33.05	33.30	-7	5,021	-0.14%
2023/05/22	0	0.00	1	32.80	32.95	-1	4,966	-0.02%
2023/05/19	8	32.68	6	32.72	32.60	2	4,902	0.04%
2023/05/18	8	33.21	6	32.70	32.70	2	4,814	0.04%
2023/05/17	1	32.55	3	32.70	33.30	-2	4,601	-0.04%
2023/05/16	3	32.42	2	32.13	32.25	1	4,258	0.02%
2023/05/15	4	31.89	0	0.00	31.80	4	4,032	0.10%
2023/05/12	1	30.95	2	30.85	30.90	-1	3,819	-0.03%
2023/05/10	2	30.83	0	0.00	30.95	2	3,817	0.05%
2023/05/03	2	30.98	0	0.00	30.90	2	3,901	0.05%
2023/04/26	1	30.65	0	0.00	30.85	1	4,057	0.02%
2023/04/25	2	30.80	0	0.00	30.75	2	4,088	0.05%
2023/04/21	0	0.00	1.4	30.70	30.85	-1.4	4,119	-0.03%
2023/04/19	3	30.60	0	0.00	30.75	3	4,138	0.07%
2023/04/17	0	0.00	2	31.10	31.15	-2	4,101	-0.05%
2023/04/13	0	0.00	5	30.92	30.90	-5	4,011	-0.12%
2023/04/12	0	0.00	1	30.50	30.50	-1	3,876	-0.03%
2023/04/06	0	0.00	20	30.20	30.20	-20	3,799	-0.53%
2023/03/30	0	0.00	1	30.15	30.15	-1	3,775	-0.03%
2023/03/28	0	0.00	0.2	29.90	29.90	-0.2	3,785	-0.01%
2023/03/21	0.1	29.65	0	0.00	29.60	0.1	4,074	0.00%
2023/03/15	0	0.00	3	29.70	29.50	-3	4,017	-0.07%
2023/03/14	0.1	29.70	0	0.00	29.60	0.1	3,989	0.00%
2023/03/08	0	0.00	2	30.48	30.50	-2	3,970	-0.05%
2023/03/07	0	0.00	5	30.28	30.35	-5	3,919	-0.13%
2023/03/06	0	0.00	2.1	30.10	30.05	-2.1	3,871	-0.05%
2023/03/03	3	29.45	0	0.00	29.45	3	3,761	0.08%
2023/03/02	0	0.00	2	29.35	29.35	-2	3,760	-0.05%
2023/02/22	1	29.15	1	29.20	29.20	0	3,596	0.00%
2023/02/21	1	29.20	0	0.00	29.25	1	3,602	0.03%
2023/02/20	0	0.00	2	29.25	29.30	-2	3,659	-0.05%
2023/02/15	2	28.93	0	0.00	28.95	2	3,807	0.05%
2023/02/13	1	28.90	0	0.00	28.95	1	3,800	0.03%
2023/02/10	1	28.85	0	0.00	28.90	1	3,810	0.03%
2023/02/07	1.2	29.04	0	0.00	28.90	1.2	3,793	0.03%
2023/02/06	1.1	29.21	0	0.00	29.10	1.1	3,752	0.03%
2023/02/03	0.2	29.25	1	29.35	29.35	-0.8	3,728	-0.02%
2023/02/02	1	29.20	0	0.00	29.20	1	3,717	0.03%
2023/01/31	0.1	29.10	0	0.00	29.20	0.1	3,621	0.00%
2023/01/30	0.2	29.13	0	0.00	29.20	0.2	3,560	0.01%
2023/01/13	0.1	28.85	0	0.00	28.80	0.1	3,434	0.00%
2023/01/12	0.1	28.85	0	0.00	28.65	0.1	3,432	0.00%
2023/01/10	0	0.00	1	29.30	29.30	-1	3,432	-0.03%
2023/01/09	0	0.00	1	29.20	29.20	-1	3,422	-0.03%
2023/01/06	0	0.00	0.1	29.10	29.00	-0.1	3,411	0.00%
2022/12/30	0	0.00	6	28.75	28.75	-6	3,427	-0.18%
2022/12/23	2	28.65	0	0.00	28.75	2	3,557	0.06%
2022/12/22	4	28.83	0	0.00	28.90	4	3,591	0.11%
2022/12/16	0	0.00	1	29.45	29.45	-1	3,553	-0.03%
2022/12/15	0	0.00	0.4	29.07	29.15	-0.4	3,477	-0.01%
2022/12/14	0	0.00	1	28.95	28.95	-1	3,395	-0.03%
2022/12/12	0	0.00	0.3	28.55	28.60	-0.3	3,296	-0.01%
2022/12/06	0.1	28.70	0	0.00	28.30	0.1	3,387	0.00%
2022/12/05	0.1	28.80	0	0.00	28.65	0.1	3,377	0.00%
2022/11/28	0.2	28.30	0	0.00	28.05	0.2	3,149	0.01%
2022/11/23	0.1	28.10	0	0.00	28.00	0.1	3,102	0.00%
2022/11/16	0.1	28.30	0	0.00	28.20	0.1	3,105	0.00%
2022/11/15	1.1	28.45	0	0.00	28.60	1.1	3,055	0.03%
2022/11/08	2.2	27.90	0	0.00	28.05	2.2	2,887	0.07%
2022/11/04	0.1	27.60	0	0.00	27.80	0.1	2,881	0.00%
2022/11/03	0.2	27.70	0	0.00	27.65	0.2	2,877	0.01%
2022/10/28	0	0.00	0.2	27.90	27.80	-0.2	2,943	-0.01%
2022/10/24	0.1	27.50	0	0.00	27.40	0.1	2,985	0.00%
2022/10/19	0.1	27.87	0	0.00	27.55	0.1	2,947	0.00%
2022/10/18	1	27.65	1	28.15	28.15	0	2,920	0.00%
2022/10/17	1	27.50	0	0.00	27.35	1	2,884	0.03%
2022/10/14	0	0.00	1	27.90	27.80	-1	2,902	-0.03%
2022/10/04	0	0.00	0.3	28.55	28.55	-0.3	3,260	-0.01%
2022/10/03	1.2	28.40	1	28.40	28.45	0.2	3,236	0.01%
2022/09/29	0	0.00	0.4	28.08	28.25	-0.4	3,301	-0.01%
2022/09/28	1	27.90	1	28.05	28.00	0	3,310	0.00%
2022/09/16	0.1	28.70	0	0.00	29.15	0.1	3,333	0.00%
2022/09/13	0	0.00	0.2	29.00	29.20	-0.2	3,195	-0.01%
2022/09/08	0.1	28.50	0	0.00	28.60	0.1	3,217	0.00%
2022/09/07	0	0.00	20	28.40	28.45	-20	3,213	-0.62%
2022/09/02	0.1	28.65	0	0.00	28.50	0.1	3,238	0.00%
2022/09/01	0.2	28.70	0	0.00	28.70	0.2	3,230	0.01%
2022/08/31	0	0.00	1	29.20	29.20	-1	3,233	-0.03%
2022/08/30	1	28.60	0	0.00	28.85	1	3,229	0.03%
2022/08/23	100	28.85	100	28.81	28.95	0	3,427	0.00%
2022/08/19	0	0.00	1	29.20	29.20	-1	3,485	-0.03%
2022/08/17	0.1	28.95	0	0.00	28.85	0.1	3,523	0.00%
2022/08/16	0.1	28.95	0	0.00	28.95	0.1	3,534	0.00%
2022/08/15	20	28.85	0	0.00	28.90	20	3,592	0.56%
2022/08/11	0	0.00	3	28.90	28.95	-3	3,650	-0.08%
2022/08/09	0	0.00	1	29.05	29.05	-1	3,716	-0.03%
2022/08/03	0.1	28.80	0	0.00	28.70	0.1	3,867	0.00%
2022/08/02	0.1	28.75	0	0.00	28.95	0.1	3,908	0.00%
2022/07/28	1	29.10	0	0.00	29.15	1	3,950	0.03%
2022/07/26	0.2	29.10	0	0.00	29.00	0.2	3,959	0.00%
2022/07/25	0.1	29.30	0	0.00	29.30	0.1	3,988	0.00%
2022/07/21	0.2	29.23	0	0.00	29.20	0.2	4,054	0.00%
2022/07/20	2.1	29.10	5	29.10	29.00	-2.9	4,029	-0.07%
2022/07/19	0.3	29.53	0	0.00	29.35	0.3	4,022	0.01%
2022/07/14	3	29.47	2	29.10	29.30	1	3,930	0.03%
2022/07/13	0.2	28.85	4	28.95	28.90	-3.8	3,759	-0.10%
2022/07/12	0	0.00	2	28.55	28.65	-2	3,668	-0.05%
2022/07/08	0	0.00	8	28.52	28.60	-8	3,620	-0.22%
2022/07/07	0	0.00	2	28.20	28.10	-2	3,567	-0.06%
2022/07/06	1	27.65	1	27.80	27.65	0	3,530	0.00%
2022/07/05	0.1	27.75	0	0.00	28.05	0.1	3,515	0.00%
2022/06/29	0	0.00	1	28.45	28.45	-1	3,525	-0.03%
2022/06/27	0	0.00	1	28.35	28.15	-1	3,517	-0.03%
2022/06/24	0	0.00	1	28.05	28.15	-1	3,491	-0.03%
2022/06/22	0	0.00	1	27.70	27.70	-1	3,415	-0.03%
2022/06/17	1	27.50	0	0.00	27.75	1	3,406	0.03%
2022/06/16	1	27.85	0	0.00	27.70	1	3,369	0.03%
2022/06/01	1	27.95	0	0.00	27.80	1	3,619	0.03%
2022/05/30	0	0.00	1	28.30	28.25	-1	3,484	-0.03%
2022/05/13	1	26.65	0	0.00	26.75	1	3,681	0.03%
2022/05/09	1	27.30	0	0.00	27.25	1	3,507	0.03%
2022/05/06	1	27.70	0	0.00	27.70	1	3,499	0.03%
2022/05/03	0	0.00	0	28.05	27.85	0	3,652	0.00%
2022/04/29	1	28.05	0	0.00	28.00	1	3,684	0.03%
2022/04/12	0	0.00	21	28.15	28.35	-21	3,810	-0.55%
2022/04/11	2	28.25	0	0.00	28.30	2	3,797	0.05%
2022/04/08	1	28.40	0	0.00	28.40	1	3,767	0.03%
2022/03/31	0	0.00	1	28.90	28.85	-1	3,732	-0.03%
2022/03/25	2	28.85	0	0.00	28.80	2	3,696	0.05%
2022/03/21	2	29.13	1	29.00	29.10	1	3,894	0.03%
2022/03/18	0	0.00	2	28.90	29.65	-2	3,911	-0.05%
2022/03/11	0.1	28.60	0	0.00	28.40	0.1	3,919	0.00%
2022/03/10	1	28.60	2	28.65	28.65	-1	3,951	-0.03%
2022/03/09	2	28.28	0	0.00	28.20	2	3,972	0.05%
2022/03/08	1	28.15	0	0.00	28.05	1	4,013	0.02%
2022/03/07	1	28.55	0	0.00	28.50	1	3,964	0.03%
2022/03/03	0	0.00	30	29.27	29.35	-30	4,174	-0.72%
2022/02/24	11	29.19	0	0.00	29.00	11	4,470	0.25%
2022/02/23	20	29.40	0	0.00	29.15	20	4,498	0.44%
2022/02/21	0	0.00	1	29.25	29.30	-1	4,613	-0.02%
2022/02/18	2	29.63	9	29.55	29.45	-7	4,726	-0.15%
2022/01/24	3	28.37	0	0.00	28.45	3	4,593	0.07%
2022/01/18	0	0.00	3	29.15	29.15	-3	4,364	-0.07%
2022/01/14	0	0.00	1	29.25	29.25	-1	4,292	-0.02%
2022/01/06	0	0.00	3	29.40	29.40	-3	4,408	-0.07%
2022/01/05	2	29.45	0	0.00	29.30	2	4,417	0.05%
2021/12/21	1	29.35	0	0.00	29.35	1	4,661	0.02%
2021/12/17	0.5	29.35	0	0.00	29.15	0.5	4,654	0.01%
2021/12/13	10	29.50	0	0.00	29.50	10	4,694	0.21%
2021/12/09	0.2	29.85	0	0.00	29.90	0.2	4,645	0.00%
2021/12/08	0	0.00	10	29.65	29.75	-10	4,602	-0.22%
2021/12/07	12	29.63	0	0.00	29.65	12	4,572	0.26%
2021/12/06	0.3	29.60	2	29.55	29.55	-1.7	4,555	-0.04%
2021/12/02	0	0.00	20	29.65	29.90	-20	4,519	-0.44%
2021/12/01	0	0.00	10	29.65	29.90	-10	4,464	-0.22%
2021/11/30	5	29.65	2	30.08	29.65	3	4,428	0.07%
2021/11/29	0	0.00	1	29.30	29.50	-1	4,170	-0.02%
2021/11/26	3	30.12	3	30.48	30.05	0	4,078	0.00%
2021/11/25	2	30.55	2	30.55	30.60	0	3,994	0.00%
2021/11/24	1	29.95	0	0.00	29.95	1	3,739	0.03%
2021/11/23	0	0.00	1	29.75	29.60	-1	3,665	-0.03%
2021/11/22	12	29.63	0	0.00	29.70	12	3,635	0.33%
2021/11/18	22	29.34	0	0.00	29.35	22	3,531	0.62%
2021/11/11	1	29.20	0	0.00	29.20	1	3,512	0.03%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/02	1	29.05	0	0.00	28.95	1	3,476	0.03%
2021/10/28	1	29.05	4	29.03	29.05	-3	3,380	-0.09%
2021/10/27	0	0.00	30	29.10	29.10	-30	3,384	-0.89%
2021/10/25	0	0.00	1	29.25	29.25	-1	3,393	-0.03%
2021/10/22	0	0.00	2	29.25	29.30	-2	3,456	-0.06%
2021/10/19	2	29.40	0	0.00	29.35	2	3,699	0.05%
2021/10/18	1	29.25	0	0.00	29.30	1	3,686	0.03%
2021/10/14	2	29.08	0	0.00	28.85	2	3,685	0.05%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/04	11	29.20	0	0.00	29.00	11	3,646	0.30%
2021/10/01	5	29.20	0	0.00	29.20	5	3,611	0.14%
2021/09/30	15	29.46	0	0.00	29.60	15	3,587	0.42%
2021/09/27	0	0.00	5	29.90	29.85	-5	3,621	-0.14%
2021/09/22	5	29.25	0	0.00	29.35	5	3,673	0.14%
2021/09/17	0	0.00	2	30.03	29.20	-2	3,572	-0.06%
2021/09/16	0	0.00	2	30.00	29.95	-2	3,480	-0.06%
2021/09/15	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2021/09/14	0	0.00	1	29.95	29.90	-1	3,537	-0.03%
2021/09/02	1	29.90	0	0.00	29.85	1	4,057	0.02%
2021/09/01	1	30.10	0	0.00	30.15	1	4,071	0.02%
2021/08/26	2	29.65	2	29.75	29.90	0	4,147	0.00%
2021/08/25	0	0.00	1	29.95	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	1	29.75	29.80	-1	4,251	-0.02%
2021/08/23	0	0.00	1	29.40	29.40	-1	4,287	-0.02%
2021/08/19	1.1	28.91	0	0.00	29.05	1.1	4,446	0.02%
2021/08/13	2	29.95	0	0.00	30.00	2	4,365	0.05%
2021/08/10	1	30.00	0	0.00	29.95	1	4,522	0.02%
2021/08/03	0	0.00	1	30.25	30.40	-1	5,437	-0.02%
2021/08/02	0	0.00	1	30.15	30.35	-1	5,501	-0.02%
2021/07/29	0	0.00	1	30.10	30.40	-1	5,575	-0.02%
2021/07/28	2	29.83	0.6	29.99	29.90	1.4	5,600	0.02%
2021/07/23	0	0.00	2	30.75	30.90	-2	5,757	-0.03%
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/15	1	29.70	0	0.00	29.85	1	5,958	0.02%
2021/07/14	1	29.65	0	0.00	29.70	1	6,122	0.02%
2021/07/13	2	29.73	0	0.00	29.80	2	6,243	0.03%
2021/07/12	1	29.75	0	0.00	29.70	1	6,279	0.02%
2021/07/09	2	29.75	0	0.00	29.85	2	6,341	0.03%
2021/07/05	1	29.90	0	0.00	29.95	1	6,447	0.02%
2021/07/02	2	29.75	14	29.75	29.80	-12	6,506	-0.18%
2021/06/28	1	29.80	0	0.00	30.05	1	6,745	0.01%
2021/06/25	0	0.00	2	30.05	30.05	-2	6,797	-0.03%
2021/06/23	0	0.00	5	30.00	30.00	-5	6,835	-0.07%
2021/06/18	1	29.10	0	0.00	29.00	1	6,780	0.01%
2021/06/11	0	0.00	2	29.70	29.65	-2	6,886	-0.03%
2021/06/07	1	29.15	0	0.00	29.20	1	6,996	0.01%
2021/06/04	1	29.85	1	30.00	30.00	0	6,962	0.00%
2021/06/03	5	30.10	0	0.00	30.15	5	7,030	0.07%
2021/06/02	0	0.00	1	30.10	30.20	-1	7,036	-0.01%
2021/05/31	0	0.00	1	29.20	29.45	-1	7,120	-0.01%
2021/05/27	0	0.00	1	29.25	29.25	-1	7,192	-0.01%
2021/05/25	2	28.33	0	0.00	28.30	2	7,453	0.03%
2021/05/20	1	28.10	0	0.00	28.15	1	7,651	0.01%
2021/05/18	2	27.78	0	0.00	27.85	2	7,698	0.03%
2021/05/17	1	27.05	0	0.00	27.00	1	7,688	0.01%
2021/05/13	3	28.48	0	0.00	28.30	3	7,532	0.04%
2021/05/12	2.1	29.07	0	0.00	28.65	2.1	7,417	0.03%
2021/05/11	4	30.45	1	30.10	30.10	3	7,151	0.04%
2021/05/10	0	0.00	1	31.25	31.25	-1	7,034	-0.01%
2021/05/06	0	0.00	5	30.41	30.60	-5	7,185	-0.07%
2021/05/05	1	30.55	4	30.50	30.55	-3	7,199	-0.04%
2021/05/04	1	30.35	0	0.00	30.35	1	7,239	0.01%
2021/05/03	1	30.90	1	30.75	30.75	0	7,182	0.00%
2021/04/29	0	0.00	2	31.40	31.45	-2	7,163	-0.03%
2021/04/26	2	31.30	0	0.00	31.35	2	7,451	0.03%
2021/04/21	1	31.45	0	0.00	31.35	1	7,460	0.01%
2021/04/19	3	31.20	3	31.15	31.25	0	7,449	0.00%
2021/04/13	0	0.00	2	30.70	30.70	-2	7,633	-0.03%
2021/04/08	1	30.85	0	0.00	31.00	1	7,763	0.01%
2021/03/31	0	0.00	1	31.45	31.45	-1	7,876	-0.01%
2021/03/30	0	0.00	14	30.91	31.00	-14	7,810	-0.18%
2021/03/23	3	30.63	2	30.60	30.55	1	8,033	0.01%
2021/03/22	0	0.00	4	30.93	30.75	-4	8,075	-0.05%
2021/03/17	1	30.55	64.8	30.48	30.50	-63.8	7,980	-0.80%
2021/03/16	3	30.65	0	0.00	30.65	3	8,002	0.04%
2021/03/12	1	30.75	0	0.00	30.80	1	8,125	0.01%
2021/03/11	0	0.00	2	30.80	30.85	-2	8,197	-0.02%
2021/03/09	0	0.00	5	30.75	30.75	-5	8,363	-0.06%
2021/03/05	5	30.50	0	0.00	30.60	5	8,433	0.06%
2021/02/26	1	30.80	2	30.85	30.15	-1	8,495	-0.01%
2021/02/25	0	0.00	1	31.00	31.00	-1	8,286	-0.01%
2021/02/24	0	0.00	1	30.85	30.65	-1	8,213	-0.01%
2021/02/23	0	0.00	1	30.65	30.70	-1	8,214	-0.01%
2021/02/19	1	29.75	0	0.00	30.00	1	8,149	0.01%
2021/02/18	1	29.85	1	29.95	29.85	0	8,177	0.00%
2021/02/17	0	0.00	3	29.75	29.80	-3	8,166	-0.04%
2021/02/05	5	29.36	0	0.00	29.40	5	8,095	0.06%
2021/02/04	1	28.90	1	29.15	29.20	0	8,069	0.00%
2021/01/29	9	28.98	0	0.00	28.90	9	8,297	0.11%
2021/01/21	0	0.00	1	29.30	29.10	-1	7,896	-0.01%
2021/01/20	3	29.65	1	29.35	29.05	2	7,834	0.03%
2021/01/19	1	29.90	0	0.00	30.00	1	7,606	0.01%
2021/01/18	1	30.00	0	0.00	30.05	1	7,515	0.01%
2021/01/15	3	30.35	22	30.44	30.30	-19	7,417	-0.26%
2021/01/13	7.1	30.46	0	0.00	30.50	7.1	7,286	0.10%
2021/01/12	2	30.43	2	30.70	30.65	0	7,175	0.00%
2021/01/08	2	30.45	0	0.00	30.70	2	6,961	0.03%
2021/01/07	0	0.00	3	30.75	30.75	-3	6,847	-0.04%
2021/01/06	3.1	30.60	0	0.00	30.55	3.1	6,764	0.05%
2021/01/05	1	30.75	0	0.00	30.75	1	6,625	0.02%
2021/01/04	2.1	31.13	0	0.00	31.10	2.1	6,574	0.03%
2020/12/31	0.1	31.15	2	31.50	31.70	-1.9	6,471	-0.03%
2020/12/30	0	0.00	4	31.25	31.40	-4	6,357	-0.06%
2020/12/28	0	0.00	3	31.40	31.30	-3	6,252	-0.05%
2020/12/25	1	30.85	0	0.00	30.90	1	6,079	0.02%
2020/12/24	1	30.65	0	0.00	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	3.6	30.87	0	0.00	30.50	3.6	5,905	0.06%
2020/12/21	3	31.15	1	31.10	31.20	2	5,914	0.03%
2020/12/16	0	0.00	1	30.85	30.70	-1	5,759	-0.02%
2020/12/15	3	30.67	0	0.00	30.40	3	5,726	0.05%
2020/12/09	0	0.00	1	30.80	30.85	-1	5,395	-0.02%
2020/12/07	1	31.35	0	0.00	31.25	1	5,214	0.02%
2020/12/04	11	31.70	11	31.70	31.60	0	5,173	0.00%
2020/12/03	1	31.30	2	31.30	31.30	-1	5,041	-0.02%
2020/12/01	1	31.10	0	0.00	31.10	1	4,894	0.02%
2020/11/30	12	31.00	0	0.00	31.45	12	4,828	0.25%
2020/11/25	1	31.40	0	0.00	31.30	1	4,576	0.02%
2020/11/23	3	31.42	0	0.00	31.40	3	4,451	0.07%
2020/11/19	1	31.50	1	31.80	31.45	0	4,340	0.00%
2020/11/16	10	31.80	6	31.66	31.65	4	4,265	0.09%
2020/11/11	0	0.00	10	31.50	31.70	-10	4,260	-0.23%
2020/11/10	16	31.89	6	31.89	31.60	10	4,349	0.23%
2020/10/27	1	30.75	1	30.80	30.80	0	4,523	0.00%
2020/10/23	1	30.55	0	0.00	30.50	1	4,647	0.02%
2020/10/21	1	30.45	0	0.00	30.55	1	4,761	0.02%
2020/10/20	1	30.60	0	0.00	30.55	1	4,761	0.02%
2020/10/16	2	30.80	0	0.00	30.65	2	4,774	0.04%
2020/10/15	0	0.00	5	30.75	30.75	-5	4,772	-0.10%
2020/10/12	1	31.05	0	0.00	31.10	1	4,868	0.02%
2020/10/07	3	31.50	0	0.00	31.45	3	5,034	0.06%
2020/10/05	1	31.75	0	0.00	31.55	1	5,241	0.02%
2020/09/30	0	0.00	2	31.70	31.65	-2	5,360	-0.04%
2020/09/29	1.3	31.48	0	0.00	31.40	1.3	5,471	0.02%
2020/09/25	1	30.70	0	0.00	30.75	1	5,650	0.02%
2020/09/24	0	0.00	2	31.30	30.35	-2	5,649	-0.04%
2020/09/23	2	31.55	0	0.00	31.55	2	5,589	0.04%
2020/09/18	2	31.80	0	0.00	32.00	2	5,704	0.04%
2020/09/11	10	31.95	0	0.00	31.95	10	6,242	0.16%
2020/09/10	0.3	32.30	1	32.25	32.20	-0.7	6,352	-0.01%
2020/09/09	1	32.00	12	31.70	32.15	-11	6,405	-0.17%
2020/09/02	1	32.45	0	0.00	32.45	1	6,747	0.01%
2020/09/01	5	32.35	0	0.00	32.35	5	6,902	0.07%
2020/08/26	0	0.00	1	32.90	32.85	-1	7,156	-0.01%
2020/08/25	6	33.05	1	33.10	33.00	5	7,334	0.07%
2020/08/21	2	32.65	0	0.00	32.60	2	7,857	0.03%
2020/08/20	7	32.28	12	32.28	32.35	-5	8,286	-0.06%
2020/08/18	0	0.00	1	33.50	33.45	-1	8,829	-0.01%
2020/08/17	20	34.10	0	0.00	33.95	20	8,870	0.23%
2020/08/14	11	33.15	11	33.44	33.95	0	9,002	0.00%
2020/08/13	1	32.65	0	0.00	32.70	1	8,977	0.01%
2020/08/10	1	32.70	0	0.00	32.60	1	9,056	0.01%
2020/08/07	7	32.80	0	0.00	32.45	7	9,038	0.08%
2020/07/31	1	33.30	0	0.00	33.30	1	8,736	0.01%
2020/07/30	12	33.35	0	0.00	33.35	12	8,663	0.14%
2020/07/24	0	0.00	4	34.63	34.60	-4	8,637	-0.05%
2020/07/23	2	34.73	0	0.00	34.80	2	8,675	0.02%
2020/07/14	1.4	34.97	0	0.00	34.70	1.4	8,641	0.02%
2020/07/13	5	35.18	0	0.00	35.20	5	8,580	0.06%
2020/07/10	2	35.58	0	0.00	35.40	2	8,536	0.02%
2020/07/09	4	36.09	0	0.00	36.05	4	8,495	0.05%
2020/07/08	2	36.30	200	36.33	36.55	-198	8,401	-2.36%	大賣/鉅額交易
2020/07/07	200	37.08	0	0.00	37.15	200	8,331	2.40%	大買/鉅額交易
2020/07/06	1	37.15	0	0.00	37.15	1	8,400	0.01%
2020/07/03	7	37.09	0	0.00	37.05	7	8,455	0.08%
2020/07/02	0	0.00	1	36.80	36.75	-1	8,519	-0.01%
2020/07/01	4	36.68	2	36.60	36.50	2	8,500	0.02%
2020/06/29	1	36.80	0	0.00	36.50	1	8,476	0.01%
2020/06/24	1	37.05	2	36.90	36.85	-1	8,512	-0.01%
2020/06/23	3	36.35	5	36.45	36.55	-2	8,468	-0.02%
2020/06/22	5	36.20	0	0.00	36.15	5	8,436	0.06%
2020/06/19	13	36.54	0	0.00	36.50	13	8,394	0.15%
2020/06/17	2	37.05	1	37.40	37.20	1	8,354	0.01%
2020/06/16	1	37.50	1	37.40	37.55	0	8,408	0.00%
2020/06/15	0	0.00	2	37.05	37.05	-2	8,556	-0.02%
2020/06/12	1	37.50	0	0.00	37.50	1	8,674	0.01%
2020/06/10	1	38.55	0	0.00	38.50	1	8,780	0.01%
2020/06/09	0	0.00	6	38.45	38.50	-6	9,065	-0.07%
2020/06/08	1	38.85	0	0.00	38.75	1	9,199	0.01%
2020/06/02	0	0.00	3	38.35	38.15	-3	9,169	-0.03%
2020/05/29	8	37.83	0	0.00	37.70	8	9,010	0.09%
2020/05/28	2	39.10	1	39.15	38.45	1	8,816	0.01%
2020/05/27	1	39.60	0	0.00	39.30	1	8,620	0.01%
2020/05/26	0	0.00	4	38.10	38.25	-4	8,258	-0.05%
2020/05/25	1	37.25	2	37.00	37.30	-1	8,000	-0.01%
2020/05/22	0	0.00	1	35.70	35.45	-1	7,693	-0.01%
2020/05/21	2	35.95	5	35.92	36.10	-3	7,691	-0.04%
2020/05/20	2	35.10	0	0.00	35.10	2	7,521	0.03%
2020/05/19	5	34.95	6	34.62	34.55	-1	7,388	-0.01%
2020/05/14	0	0.00	2	33.73	33.60	-2	7,235	-0.03%
2020/05/13	1	33.50	0	0.00	33.90	1	7,230	0.01%
2020/05/11	1	33.90	0	0.00	33.85	1	7,256	0.01%
2020/04/30	0	0.00	1	34.20	34.10	-1	7,241	-0.01%
2020/04/29	0	0.00	1	33.75	34.00	-1	7,203	-0.01%
2020/04/21	1	31.75	0	0.00	31.50	1	7,353	0.01%
2020/04/17	0	0.00	2	32.50	32.25	-2	7,385	-0.03%
2020/04/15	0	0.00	2	32.18	32.45	-2	7,373	-0.03%
2020/04/10	1.1	31.53	0	0.00	31.65	1.1	7,340	0.01%
2020/04/09	18	31.55	14	31.62	31.65	4	7,379	0.05%
2020/04/08	0	0.00	2	29.60	30.00	-2	7,202	-0.03%
2020/04/01	2	28.50	0	0.00	28.35	2	7,012	0.03%
2020/03/27	0	0.00	2	29.50	29.45	-2	7,307	-0.03%
2020/03/25	1	29.60	0	0.00	29.55	1	7,874	0.01%
2020/03/24	2	29.08	0	0.00	28.90	2	7,785	0.03%
2020/03/23	0	0.00	1	28.00	27.80	-1	7,672	-0.01%
2020/03/20	0	0.00	1	27.60	27.55	-1	7,571	-0.01%
2020/03/19	2	26.20	1	27.15	27.05	1	7,399	0.01%
2020/03/18	3	27.82	1	28.15	27.80	2	7,203	0.03%
2020/03/13	1	29.30	0	0.00	29.70	1	6,662	0.02%
2020/03/10	0	0.00	1	32.55	32.65	-1	5,987	-0.02%
2020/03/09	0	0.00	3	33.15	33.00	-3	5,850	-0.05%
2020/03/04	0	0.00	1	34.25	34.25	-1	5,566	-0.02%
2020/03/03	1	33.75	0	0.00	33.65	1	5,480	0.02%
2020/03/02	3	33.67	1	33.95	33.70	2	5,379	0.04%
2020/02/27	2	34.43	3	34.47	34.50	-1	5,370	-0.02%
2020/02/26	1	34.70	0	0.00	34.55	1	5,273	0.02%
2020/02/25	0	0.00	5	34.80	35.00	-5	5,194	-0.10%
2020/02/24	1	35.15	0	0.00	35.10	1	5,187	0.02%
2020/02/20	2	35.88	0	0.00	35.55	2	5,059	0.04%
2020/02/14	0	0.00	2	35.85	35.90	-2	5,101	-0.04%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/11	2	35.95	0	0.00	35.90	2	5,100	0.04%
2020/02/06	0	0.00	2	36.50	36.55	-2	5,057	-0.04%
2020/02/05	0	0.00	8	36.01	36.05	-8	5,043	-0.16%
2020/02/04	0	0.00	4	36.35	36.20	-4	5,041	-0.08%
2020/02/03	3	35.00	20	34.80	35.55	-17	5,036	-0.34%
2020/01/30	1	36.15	1	36.60	36.05	0	4,953	0.00%
2020/01/17	1	38.90	0	0.00	39.00	1	4,737	0.02%
2020/01/14	0	0.00	10	38.80	38.80	-10	4,733	-0.21%
2020/01/13	0	0.00	1	39.05	38.80	-1	4,708	-0.02%
2020/01/10	4	38.70	4	38.59	38.25	0	4,654	0.00%
2020/01/09	10	38.20	0	0.00	38.15	10	4,598	0.22%
2020/01/08	5	37.59	0	0.00	37.50	5	4,609	0.11%
2020/01/07	1	38.00	0	0.00	37.90	1	4,575	0.02%
2020/01/06	3	38.50	0	0.00	37.90	3	4,573	0.07%
2020/01/03	2	38.95	2	39.00	38.85	0	4,539	0.00%
2020/01/02	0	0.00	8	38.21	38.25	-8	4,493	-0.18%
2019/12/30	2	38.48	0	0.00	38.60	2	4,768	0.04%
2019/12/27	0	0.00	3	38.40	38.60	-3	4,795	-0.06%
2019/12/26	1	38.50	0	0.00	38.45	1	4,798	0.02%
2019/12/25	1	39.20	7	38.85	38.80	-6	4,861	-0.12%
2019/12/24	2	40.00	17	39.74	39.20	-15	4,788	-0.31%
2019/12/23	20	39.24	8	38.99	39.70	12	4,536	0.26%
2019/12/20	23	37.06	25	37.49	38.15	-2	4,277	-0.05%
2019/12/12	1	36.25	1	36.30	36.30	0	4,172	0.00%
2019/12/10	1	35.65	0	0.00	35.65	1	4,270	0.02%
2019/12/06	1	35.90	0	0.00	35.85	1	4,796	0.02%
2019/11/27	1	36.25	0	0.00	36.15	1	5,314	0.02%
2019/11/25	0	0.00	1	36.35	36.35	-1	5,389	-0.02%
2019/11/20	0	0.00	3	36.10	36.20	-3	5,676	-0.05%
2019/11/14	6	35.39	0	0.00	35.30	6	6,216	0.10%
2019/11/13	2	35.58	0	0.00	35.20	2	6,446	0.03%
2019/10/31	3	36.10	0	0.00	36.05	3	7,206	0.04%
2019/10/29	1	35.85	0	0.00	35.85	1	7,215	0.01%
2019/10/25	5	35.80	5	35.85	35.85	0	7,287	0.00%
2019/10/24	10	35.55	0	0.00	35.65	10	7,336	0.14%
2019/10/22	0	0.00	1	35.75	35.70	-1	7,517	-0.01%
2019/10/17	0	0.00	4	35.55	35.45	-4	7,715	-0.05%
2019/10/16	0	0.00	2	35.65	35.65	-2	7,727	-0.03%
2019/10/07	1	35.00	0	0.00	35.05	1	7,855	0.01%
2019/10/04	27	35.78	25	35.80	35.55	2	7,834	0.03%
2019/10/01	1	34.75	0	0.00	35.00	1	7,485	0.01%
2019/09/26	1	35.70	3	35.40	35.35	-2	7,460	-0.03%
2019/09/25	0	0.00	2	35.35	35.45	-2	7,696	-0.03%
2019/09/24	1	36.05	0	0.00	36.05	1	7,775	0.01%
2019/09/23	1	36.40	0	0.00	36.40	1	7,764	0.01%
2019/09/20	5	36.50	0	0.00	36.60	5	7,799	0.06%
2019/09/16	1	36.70	0	0.00	36.75	1	7,835	0.01%
2019/09/12	4	37.18	4	36.98	36.60	0	7,895	0.00%
2019/09/11	0	0.00	1	36.00	36.30	-1	7,899	-0.01%
2019/09/10	1	36.90	0	0.00	36.90	1	7,699	0.01%
2019/09/03	0	0.00	1	37.85	37.80	-1	7,987	-0.01%
2019/08/28	6	37.84	5	37.45	37.45	1	8,481	0.01%
2019/08/27	1	36.90	0	0.00	36.95	1	8,774	0.01%
2019/08/23	1	36.75	1	37.25	37.25	0	9,013	0.00%
2019/08/21	1	37.85	0	0.00	37.65	1	9,293	0.01%
2019/08/20	1	38.00	0	0.00	38.30	1	9,196	0.01%
2019/08/19	3	38.37	3	38.15	38.30	0	9,228	0.00%
2019/08/16	2	38.58	1	38.55	38.40	1	9,282	0.01%
2019/08/15	4	38.50	0	0.00	38.00	4	9,293	0.04%
2019/08/14	1	39.85	2	40.18	40.10	-1	9,113	-0.01%
2019/08/06	0	0.00	1	40.40	40.80	-1	9,911	-0.01%
2019/08/05	0	0.00	1	40.40	41.25	-1	10,153	-0.01%
2019/07/29	1	41.70	0	0.00	41.65	1	10,205	0.01%
2019/07/24	0	0.00	180	42.59	42.15	-180	9,995	-1.80%	大賣/鉅額交易
2019/07/23	180	43.35	0	0.00	43.45	180	9,924	1.81%	大買/鉅額交易
2019/07/22	0	0.00	1	43.15	43.15	-1	9,817	-0.01%
2019/07/16	1	43.50	0	0.00	43.50	1	10,004	0.01%
2019/07/15	3	43.50	5	43.60	43.85	-2	10,165	-0.02%
2019/07/12	1	43.75	0	0.00	43.70	1	10,270	0.01%
2019/07/11	6	44.08	0	0.00	44.00	6	10,293	0.06%
2019/07/10	21	44.61	20	44.74	44.75	1	10,253	0.01%
2019/07/09	0	0.00	1	44.10	44.10	-1	10,236	-0.01%
2019/07/04	1	44.20	0	0.00	44.20	1	10,453	0.01%
2019/07/02	4	43.80	1	43.65	43.65	3	10,439	0.03%
2019/07/01	0	0.00	2	44.85	44.75	-2	10,168	-0.02%
2019/06/27	0	0.00	2	46.20	46.20	-2	10,077	-0.02%
2019/06/14	3	46.55	0	0.00	45.85	3	10,304	0.03%
2019/06/13	1	45.70	4	45.55	46.05	-3	10,226	-0.03%
2019/06/12	1	45.60	3	45.80	45.25	-2	10,239	-0.02%
2019/06/11	4	46.53	9	46.30	46.60	-5	10,093	-0.05%
2019/06/10	1	46.70	2	46.40	46.95	-1	9,991	-0.01%
2019/06/06	2	46.38	6	46.36	46.65	-4	9,936	-0.04%
2019/06/05	7	44.92	0	0.00	46.15	7	9,787	0.07%
2019/06/03	15	44.92	10	44.83	45.35	5	9,809	0.05%
2019/05/31	0	0.00	12	43.00	43.50	-12	9,778	-0.12%
2019/05/30	3	43.03	5	42.95	43.10	-2	9,951	-0.02%
2019/05/29	0	0.00	1	41.50	42.00	-1	9,912	-0.01%
2019/05/28	14	41.64	23	41.52	41.00	-9	10,025	-0.09%
2019/05/24	1	42.70	1	43.00	42.95	0	9,945	0.00%
2019/05/23	2	42.80	6	42.70	42.70	-4	9,844	-0.04%
2019/05/21	2	41.25	0	0.00	41.70	2	9,494	0.02%
2019/05/20	9	40.68	0	0.00	40.55	9	9,346	0.10%
2019/05/17	3	40.55	9	40.40	40.15	-6	9,186	-0.07%
2019/05/16	11	40.96	11	41.18	40.45	0	9,115	0.00%
2019/05/15	13	40.59	13	40.86	41.25	0	9,035	0.00%
2019/05/14	3	39.15	0	0.00	39.20	3	8,733	0.03%
2019/05/13	33	38.03	29	38.49	38.95	4	8,592	0.05%
2019/05/07	0	0.00	2	37.45	37.35	-2	8,319	-0.02%
2019/05/03	0	0.00	5	37.40	37.50	-5	8,291	-0.06%
2019/04/30	3	37.37	0	0.00	37.60	3	8,309	0.04%
2019/04/29	2	37.75	0	0.00	37.55	2	8,304	0.02%
2019/04/26	1	37.40	0	0.00	37.50	1	8,352	0.01%
2019/04/25	0	0.00	1	37.45	37.50	-1	8,360	-0.01%
2019/04/23	3	37.38	0	0.00	37.25	3	8,386	0.04%
2019/04/22	1	38.05	1	37.50	37.55	0	8,312	0.00%
2019/04/19	14	36.45	0	0.00	37.00	14	8,162	0.17%
2019/04/11	1	35.10	0	0.00	35.10	1	7,864	0.01%
2019/04/10	0	0.00	1	35.50	35.60	-1	7,800	-0.01%
2019/04/01	1	35.70	0	0.00	35.45	1	7,849	0.01%
2019/03/29	2	35.85	3	36.00	36.00	-1	7,748	-0.01%
2019/03/28	1	35.15	0	0.00	35.60	1	7,759	0.01%
2019/03/26	0	0.00	10	34.90	35.20	-10	7,808	-0.13%
2019/03/22	1	35.00	1	35.05	35.05	0	7,862	0.00%
2019/03/21	1	35.40	4	35.15	35.05	-3	7,814	-0.04%
2019/03/19	5	35.06	0	0.00	35.10	5	7,597	0.07%
2019/03/18	0	0.00	1	34.95	34.95	-1	7,669	-0.01%
2019/03/12	5	34.65	4	34.55	34.65	1	7,684	0.01%
2019/03/11	2	34.88	0	0.00	34.35	2	7,725	0.03%
2019/03/08	0	0.00	5	34.25	34.35	-5	7,967	-0.06%
2019/03/07	2	34.83	13	34.35	34.75	-11	8,439	-0.13%
2019/03/06	3	34.83	2	34.78	35.00	1	8,428	0.01%
2019/03/05	6	34.03	2	34.45	34.45	4	8,237	0.05%
2019/03/04	2	33.25	4	33.24	33.25	-2	8,038	-0.02%
2019/02/27	6	32.58	4	32.76	33.00	2	8,031	0.02%
2019/02/26	5	32.00	7	32.29	32.20	-2	7,790	-0.03%
2019/02/22	2	30.93	1.4	30.96	31.00	0.6	7,732	0.01%
2019/02/18	0	0.00	2	31.10	31.05	-2	8,213	-0.02%
2019/02/13	1	30.80	0	0.00	30.70	1	8,372	0.01%
2019/02/11	2	31.03	0	0.00	30.90	2	8,344	0.02%
2019/01/29	0	0.00	1	31.00	31.00	-1	8,605	-0.01%
2019/01/22	0	0.00	1	30.75	30.90	-1	9,289	-0.01%
2019/01/18	2	30.85	0	0.00	30.95	2	9,947	0.02%
2019/01/17	2	30.80	0	0.00	30.85	2	10,072	0.02%
2019/01/08	0	0.00	3	30.55	30.50	-3	10,876	-0.03%
2019/01/07	4	30.69	0	0.00	30.65	4	10,963	0.04%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/11	8	30.26	0	0.00	30.15	8	12,726	0.06%
2018/12/04	2	31.30	0	0.00	31.35	2	12,369	0.02%
2018/11/22	0	0.00	15	31.99	31.70	-15	10,775	-0.14%
2018/11/21	0	0.00	2	32.80	32.60	-2	10,602	-0.02%
2018/11/19	3	33.20	0	0.00	32.85	3	10,461	0.03%
2018/11/16	2	32.48	2	32.35	32.55	0	10,410	0.00%
2018/11/15	2	31.90	0	0.00	31.90	2	10,355	0.02%
2018/11/14	2	31.90	0	0.00	32.00	2	10,300	0.02%
2018/11/12	1	31.55	3	31.50	31.35	-2	10,092	-0.02%
2018/11/07	56.3	31.05	56	31.33	31.15	0.3	9,901	0.00%
2018/11/02	1	30.35	0	0.00	30.55	1	9,579	0.01%
2018/11/01	1	30.00	7	30.44	30.00	-6	9,521	-0.06%
2018/10/31	5	30.85	2	30.50	30.70	3	9,368	0.03%
2018/10/30	2	30.00	1	31.25	30.35	1	9,227	0.01%
2018/10/29	3.1	29.95	0	0.00	30.90	3.1	8,839	0.04%
2018/10/26	1	29.30	6	29.60	29.50	-5	8,379	-0.06%
2018/10/25	2	29.40	2	29.40	28.85	0	8,182	0.00%
2018/10/22	2	29.48	0	0.00	29.15	2	7,724	0.03%
2018/10/18	24	28.83	25	29.18	29.60	-1	7,530	-0.01%
2018/10/16	0	0.00	1	27.25	27.85	-1	7,181	-0.01%
2018/10/15	5	27.59	0	0.00	27.40	5	7,120	0.07%
2018/10/12	7	27.46	6	27.79	28.40	1	7,056	0.01%
2018/10/04	1	29.05	0	0.00	28.95	1	6,444	0.02%
2018/10/02	1	29.55	0	0.00	29.50	1	6,271	0.02%
2018/10/01	2	30.40	18	30.02	30.25	-16	6,159	-0.26%
2018/09/28	11	29.77	13	29.88	29.90	-2	6,166	-0.03%
2018/09/27	3	28.90	10	28.80	29.00	-7	6,027	-0.12%
2018/09/26	2	28.30	0	0.00	28.55	2	5,961	0.03%
2018/09/25	3	27.95	6	27.96	28.05	-3	5,714	-0.05%
2018/09/20	0	0.00	4	26.35	26.50	-4	5,337	-0.07%
2018/09/18	0	0.00	2	26.00	26.10	-2	5,183	-0.04%
2018/09/13	0	0.00	9	25.80	25.85	-9	5,079	-0.18%
2018/09/12	3	25.78	2	25.75	25.75	1	5,054	0.02%
2018/08/27	0	0.00	10	26.08	26.15	-10	4,598	-0.22%
2018/08/22	3	26.00	3	25.95	26.00	0	4,732	0.00%
2018/08/20	0	0.00	1	25.25	25.20	-1	4,507	-0.02%
2018/08/06	0	0.00	2	24.85	24.60	-2	4,374	-0.05%
2018/08/01	1	24.60	4	24.79	24.60	-3	4,348	-0.07%
2018/07/31	4	24.61	1	24.65	24.85	3	4,281	0.07%
2018/07/30	0.6	25.10	0	0.00	25.10	0.6	4,176	0.01%
2018/07/25	0	0.00	101	25.00	25.05	-101	4,044	-2.50%	大賣/鉅額交易
2018/07/23	1	25.10	0	0.00	25.10	1	4,031	0.02%
2018/07/20	0	0.00	1	25.05	25.15	-1	4,010	-0.02%
2018/07/19	0	0.00	1	25.10	25.05	-1	3,958	-0.03%
2018/07/18	0	0.00	5	25.15	25.10	-5	3,933	-0.13%
2018/07/17	3	24.92	4	25.00	25.15	-1	3,878	-0.03%
2018/07/13	0	0.00	1	24.40	24.50	-1	3,724	-0.03%
2018/07/12	0	0.00	1	24.30	24.35	-1	3,683	-0.03%
2018/07/06	0	0.00	11	24.30	24.30	-11	3,494	-0.31%
2018/07/05	1	24.25	0	0.00	24.30	1	3,275	0.03%
2018/06/29	0	0.00	2	23.90	23.90	-2	2,896	-0.07%
2018/06/21	1	23.55	0	0.00	23.60	1	2,792	0.04%
2018/06/20	1	23.30	0	0.00	23.70	1	2,800	0.04%
2018/06/15	2	23.25	0	0.00	24.10	2	2,748	0.07%
2018/06/08	2	23.65	0	0.00	23.70	2	2,750	0.07%
2018/06/07	1	23.75	0	0.00	23.85	1	2,755	0.04%
2018/06/06	0	0.00	1	23.80	23.85	-1	2,759	-0.04%
2018/05/31	1	23.50	1	23.65	23.15	0	2,696	0.00%
2018/05/30	0	0.00	10	23.45	23.50	-10	2,387	-0.42%
2018/05/29	0	0.00	5	23.85	23.90	-5	2,348	-0.21%
2018/05/24	0	0.00	1	23.90	23.95	-1	2,299	-0.04%
2018/05/22	0	0.00	1	23.80	23.70	-1	2,266	-0.04%
2018/05/21	0	0.00	2	23.75	23.80	-2	2,281	-0.09%
2018/05/18	0	0.00	1	23.45	23.50	-1	2,279	-0.04%
2018/05/15	2	23.55	0	0.00	23.40	2	2,352	0.09%
2018/05/14	0	0.00	1	23.05	23.35	-1	2,391	-0.04%
2018/05/11	0	0.00	3	22.78	22.85	-3	2,335	-0.13%
2018/05/10	0.4	22.40	0	0.00	22.30	0.4	2,311	0.02%
2018/05/09	1	22.40	0	0.00	22.40	1	2,295	0.04%
2018/04/24	0.2	22.70	0	0.00	22.55	0.2	2,338	0.01%
2018/04/17	0	0.00	1	23.10	23.20	-1	2,387	-0.04%
2018/04/12	0	0.00	4	22.78	22.85	-4	2,341	-0.17%
2018/04/11	0	0.00	2	22.65	22.60	-2	2,335	-0.09%
2018/04/10	100	22.59	2	22.65	22.55	98	2,338	4.19%
2018/04/09	0.3	22.50	0	0.00	22.50	0.3	2,356	0.01%
2018/04/02	2	22.40	0	0.00	22.40	2	2,376	0.08%
2018/03/31	4	22.43	0	0.00	22.40	4	2,405	0.17%
2018/03/30	2	22.55	0	0.00	22.60	2	2,416	0.08%
2018/03/28	1	22.45	0	0.00	22.45	1	2,376	0.04%
2018/03/23	0	0.00	10	22.50	22.45	-10	2,363	-0.42%
2018/03/16	0	0.00	1	22.85	22.90	-1	2,383	-0.04%
2018/03/15	0	0.00	1	22.85	22.75	-1	2,348	-0.04%
2018/03/06	1	22.35	0	0.00	22.25	1	2,385	0.04%
2018/03/01	0	0.00	4	22.70	22.65	-4	2,456	-0.16%
2018/02/27	0	0.00	2	22.70	22.65	-2	2,447	-0.08%
2018/02/22	0	0.00	1	22.80	22.70	-1	2,508	-0.04%
2018/02/21	0	0.00	2	22.50	22.65	-2	2,568	-0.08%
2018/02/12	4	21.89	0	0.00	21.85	4	2,607	0.15%
2018/02/09	2	21.70	0	0.00	21.85	2	2,588	0.08%
2018/02/08	1	22.35	0	0.00	22.30	1	2,595	0.04%
2018/02/07	1	22.60	0	0.00	22.35	1	2,598	0.04%
2018/02/06	1	22.85	0	0.00	22.35	1	2,537	0.04%
2018/02/02	1	23.60	0	0.00	23.55	1	2,438	0.04%
2018/01/25	1	23.85	0	0.00	23.85	1	2,472	0.04%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/17	5	23.95	0	0.00	24.00	5	2,446	0.20%
2018/01/15	2	23.80	0	0.00	23.80	2	2,548	0.08%
2018/01/10	0	0.00	2	23.65	23.80	-2	2,517	-0.08%
2018/01/03	1	23.75	0	0.00	23.70	1	2,689	0.04%
2018/01/02	1	23.70	0	0.00	23.65	1	2,722	0.04%