台灣高鐵 (2633)-國票-北高雄券商分點個股進出

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
30.35
漲跌
▲0.10
漲幅
+0.33%
成交量
2,731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-北高雄券商分點個股進出

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-北高雄券商分點個股進出
國票-北高雄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
2024/05/09	20	30.30	0	0.00	30.25	20	3,692	0.54%
2024/05/08	0	0.00	5	30.35	30.35	-5	3,694	-0.14%
2024/05/06	0	0.00	1	30.40	30.50	-1	3,629	-0.03%
2024/04/29	5	29.95	0	0.00	30.05	5	3,473	0.14%
2024/04/26	0	0.00	5	29.80	29.95	-5	3,451	-0.14%
2024/04/19	1	29.35	0	0.00	29.30	1	3,489	0.03%
2024/04/12	2	30.03	5	30.05	30.15	-3	3,206	-0.09%
2024/03/28	0	0.00	1	30.15	30.15	-1	3,256	-0.03%
2024/03/22	0	0.00	5	29.95	29.95	-5	3,154	-0.16%
2024/03/20	0	0.00	2	29.90	29.75	-2	3,177	-0.06%
2024/03/12	0	0.00	5	30.00	30.05	-5	2,842	-0.18%
2024/03/06	8	29.80	2.1	29.75	29.70	6	2,766	0.22%
2024/03/04	0	0.00	1	29.70	29.80	-1	2,859	-0.03%
2024/03/01	0	0.00	10	29.90	29.90	-10	2,870	-0.35%
2024/02/27	0	0.00	3	29.45	29.50	-3	2,689	-0.11%
2024/02/19	0	0.00	1	29.45	29.50	-1	2,694	-0.04%
2024/02/16	1	29.35	0	0.00	29.45	1	2,726	0.04%
2024/02/15	1	29.35	0	0.00	29.35	1	2,717	0.04%
2024/01/30	0	0.00	20	29.73	29.70	-20	2,649	-0.75%
2024/01/23	2	29.75	0	0.00	29.80	2	2,721	0.07%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/17	4	29.38	0	0.00	29.30	4	2,977	0.13%
2024/01/16	2	29.90	0	0.00	29.85	2	2,909	0.07%
2024/01/09	2	30.05	0	0.00	30.05	2	3,037	0.07%
2024/01/04	0	0.00	10	30.40	30.35	-10	3,048	-0.33%
2023/12/29	0	0.00	1.2	30.65	30.70	-1.2	3,097	-0.04%
2023/12/28	0	0.00	3	30.55	30.65	-3	3,101	-0.10%
2023/12/26	0	0.00	1	30.40	30.45	-1	3,073	-0.03%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/20	0	0.00	5	30.37	30.30	-5	3,053	-0.16%
2023/12/19	1	30.10	0	0.00	30.15	1	3,049	0.03%
2023/12/18	0	0.00	12	30.25	30.15	-12	3,105	-0.39%
2023/12/14	1	30.40	0	0.00	30.40	1	3,068	0.03%
2023/12/12	0	0.00	8	30.49	30.60	-8	3,255	-0.25%
2023/12/08	0	0.00	2	30.20	30.20	-2	3,341	-0.06%
2023/12/07	0	0.00	2	30.15	30.15	-2	3,341	-0.06%
2023/12/04	2	30.10	2	30.05	30.00	0	3,339	0.00%
2023/11/30	0	0.00	2	30.00	30.10	-2	3,435	-0.06%
2023/11/27	1	29.85	0	0.00	29.85	1	3,346	0.03%
2023/11/24	3	30.05	0	0.00	29.90	3	3,334	0.09%
2023/11/21	0	0.00	2	30.40	30.40	-2	3,343	-0.06%
2023/11/20	0	0.00	0	30.30	30.30	0	3,301	0.00%
2023/11/17	0	0.00	10	30.33	30.30	-10	3,289	-0.30%
2023/11/13	0	0.00	0.8	30.00	30.00	-0.8	3,223	-0.02%
2023/11/08	1	30.20	1	30.25	30.25	0	3,278	0.00%
2023/10/31	1	29.45	0	0.00	29.40	1	3,350	0.03%
2023/10/26	2	29.25	0	0.00	29.15	2	3,287	0.06%
2023/10/24	1	29.40	0	0.00	29.40	1	3,171	0.03%
2023/10/18	1	30.10	0	0.00	30.20	1	3,075	0.03%
2023/10/16	0	0.00	6	30.25	30.30	-6	3,084	-0.19%
2023/10/05	1	30.00	0	0.00	29.85	1	3,196	0.03%
2023/10/04	1	29.90	0	0.00	29.85	1	3,229	0.03%
2023/10/03	1	30.10	0	0.00	30.05	1	3,253	0.03%
2023/09/22	2	30.05	0	0.00	30.10	2	3,581	0.06%
2023/09/14	0	0.00	0.4	30.45	30.55	-0.4	3,402	-0.01%
2023/09/13	0	0.00	9	29.95	30.25	-9	3,336	-0.27%
2023/09/08	2	29.48	0	0.00	29.45	2	3,406	0.06%
2023/09/07	1	29.55	0	0.00	29.60	1	3,424	0.03%
2023/08/14	0	0.00	2	29.35	29.25	-2	4,345	-0.05%
2023/08/02	10	30.14	0	0.00	29.95	10	4,979	0.20%
2023/07/28	0	0.00	3	30.25	30.15	-3	4,931	-0.06%
2023/07/27	5	30.35	0	0.00	30.30	5	4,914	0.10%
2023/07/25	3	30.05	0	0.00	30.05	3	4,970	0.06%
2023/07/24	5	30.05	0	0.00	30.05	5	4,952	0.10%
2023/07/21	2	30.25	0	0.00	30.20	2	4,954	0.04%
2023/07/20	0	0.00	3	30.50	30.50	-3	4,982	-0.06%
2023/07/18	202	30.05	0	0.00	30.25	202	4,982	4.05%	大買/鉅額交易
2023/07/13	5	30.30	0	0.00	30.25	5	4,957	0.10%
2023/07/12	297	30.75	0	0.00	30.80	297	4,956	5.99%	大買/鉅額交易
2023/07/11	1,139	31.10	121	31.10	31.20	1,018	4,949	20.57%	大買/大賣/鉅額交易
2023/07/10	4	31.20	0	0.00	31.20	4	5,036	0.08%
2023/07/05	0	0.00	20	32.20	32.15	-20	4,855	-0.41%
2023/07/03	0	0.00	600	32.25	32.40	-600	4,858	-12.35%	大賣/鉅額交易
2023/06/28	0	0.00	700	32.06	32.15	-700	4,837	-14.47%	大賣/鉅額交易
2023/06/27	0	0.00	30	32.30	32.25	-30	4,796	-0.63%
2023/06/21	0	0.00	100	32.60	32.60	-100	4,828	-2.07%
2023/06/19	0	0.00	100	32.36	32.35	-100	4,868	-2.05%
2023/06/14	1	32.50	0	0.00	32.35	1	4,924	0.02%
2023/06/09	0	0.00	15	32.80	32.90	-15	4,939	-0.30%
2023/06/08	4	32.70	0	0.00	32.70	4	4,955	0.08%
2023/06/07	2	32.90	0	0.00	33.00	2	5,038	0.04%
2023/06/05	1	32.80	0	0.00	32.80	1	5,112	0.02%
2023/06/02	1	32.90	0	0.00	33.00	1	5,175	0.02%
2023/06/01	5	32.40	0	0.00	32.65	5	5,288	0.09%
2023/05/31	2	32.55	0	0.00	32.55	2	5,290	0.04%
2023/05/29	1	32.35	2	32.40	32.40	-1	5,129	-0.02%
2023/05/26	1	32.60	205	32.55	32.60	-204	5,127	-3.98%	大賣/鉅額交易
2023/05/25	0	0.00	5	32.90	32.90	-5	5,117	-0.10%
2023/05/24	2	33.05	2	33.20	33.20	0	5,080	0.00%
2023/05/22	0	0.00	2	32.85	32.95	-2	4,966	-0.04%
2023/05/19	21	32.84	6	32.76	32.60	15	4,902	0.31%
2023/05/18	6	32.90	0	0.00	32.70	6	4,814	0.12%
2023/05/17	11	33.16	0	0.00	33.30	11	4,601	0.24%
2023/05/16	1	32.30	1	32.25	32.25	0	4,258	0.00%
2023/05/15	0	0.00	3	31.53	31.80	-3	4,032	-0.07%
2023/05/10	0	0.00	10	30.85	30.95	-10	3,817	-0.26%
2023/05/08	0	0.00	0	31.15	31.25	0	3,838	0.00%
2023/05/03	28	31.04	2	31.00	30.90	26	3,901	0.67%
2023/04/26	0	0.00	32	30.70	30.85	-32	4,057	-0.79%
2023/04/25	0	0.00	5	30.70	30.75	-5	4,088	-0.12%
2023/04/19	3	30.80	267	30.62	30.75	-264	4,138	-6.38%	大賣/鉅額交易
2023/04/12	22	30.35	0	0.00	30.50	22	3,876	0.57%
2023/04/10	5	30.15	0	0.00	30.15	5	3,798	0.13%
2023/04/06	10	30.25	0	0.00	30.20	10	3,799	0.26%
2023/03/31	22	30.22	0	0.00	30.25	22	3,790	0.58%
2023/03/20	5	29.61	0	0.00	29.50	5	4,093	0.12%
2023/03/10	1	29.70	1	29.90	29.90	0	3,968	0.00%
2023/03/07	0	0.00	0.1	30.10	30.35	-0.1	3,919	0.00%
2023/03/06	1	29.95	0	0.00	30.05	1	3,871	0.03%
2023/02/21	0	0.00	6	29.30	29.25	-6	3,602	-0.17%
2023/02/15	0	0.00	5	28.95	28.95	-5	3,807	-0.13%
2023/02/03	0	0.00	10	29.25	29.35	-10	3,728	-0.27%
2023/02/02	1	29.20	2	29.20	29.20	-1	3,717	-0.03%
2023/01/30	0	0.00	7.1	29.40	29.20	-7.1	3,560	-0.20%
2023/01/13	4	28.75	0	0.00	28.80	4	3,434	0.12%
2023/01/06	0	0.00	1	29.05	29.00	-1	3,411	-0.03%
2023/01/05	0	0.00	1	28.90	28.85	-1	3,416	-0.03%
2023/01/03	1	28.50	0	0.00	28.80	1	3,430	0.03%
2022/12/28	1	28.85	0	0.00	28.95	1	3,455	0.03%
2022/12/16	0	0.00	2	29.10	29.45	-2	3,553	-0.06%
2022/12/13	7	28.55	1	28.50	28.45	6	3,325	0.18%
2022/12/12	2	28.55	0	0.00	28.60	2	3,296	0.06%
2022/12/08	1	28.35	0	0.00	28.30	1	3,376	0.03%
2022/12/07	3.1	28.30	0	0.00	28.30	3.1	3,382	0.09%
2022/12/06	2	28.40	0	0.00	28.30	2	3,387	0.06%
2022/12/02	0	0.00	1	28.55	28.60	-1	3,343	-0.03%
2022/12/01	0.1	28.75	0	0.00	28.65	0.1	3,334	0.00%
2022/11/30	2	28.30	0	0.00	28.95	2	3,289	0.06%
2022/10/31	0	0.00	10	27.88	28.10	-10	2,932	-0.34%
2022/10/13	1	27.70	0	0.00	27.60	1	2,913	0.03%
2022/10/04	0.1	28.50	0	0.00	28.55	0.1	3,260	0.00%
2022/09/28	70	28.20	0	0.00	28.00	70	3,310	2.11%
2022/09/27	2	27.95	20	28.43	28.50	-18	3,299	-0.55%
2022/09/26	1	28.05	0	0.00	27.90	1	3,288	0.03%
2022/09/22	102	28.45	0	0.00	28.50	102	3,303	3.09%	大買/鉅額交易
2022/09/13	1	29.00	0	0.00	29.20	1	3,195	0.03%
2022/09/12	0	0.00	30	28.97	29.00	-30	3,165	-0.95%
2022/09/08	2	28.40	5	28.50	28.60	-3	3,217	-0.09%
2022/09/07	0	0.00	5	28.45	28.45	-5	3,213	-0.16%
2022/09/05	0	0.00	7	28.50	28.40	-7	3,210	-0.22%
2022/08/31	0	0.00	1	28.90	29.20	-1	3,233	-0.03%
2022/08/16	0.4	28.95	0	0.00	28.95	0.4	3,534	0.01%
2022/08/04	1	28.55	0	0.00	28.45	1	3,853	0.03%
2022/08/02	2	28.65	0	0.00	28.95	2	3,908	0.05%
2022/08/01	3	29.00	0	0.00	29.00	3	3,926	0.08%
2022/07/29	2	29.10	0	0.00	29.25	2	3,954	0.05%
2022/07/27	0	0.00	6	29.20	29.25	-6	3,948	-0.15%
2022/07/19	0	0.00	5	29.33	29.35	-5	4,022	-0.12%
2022/07/18	1	29.40	0	0.00	29.45	1	3,999	0.03%
2022/07/12	0	0.00	5	28.60	28.65	-5	3,668	-0.14%
2022/07/06	50	27.55	0	0.00	27.65	50	3,530	1.42%
2022/07/01	2	27.60	0	0.00	27.55	2	3,549	0.06%
2022/06/24	0	0.00	2	27.85	28.15	-2	3,491	-0.06%
2022/06/20	32	27.40	0	0.00	27.35	32	3,416	0.94%
2022/06/17	3	27.40	0	0.00	27.75	3	3,406	0.09%
2022/06/10	1	27.90	0	0.00	27.80	1	3,483	0.03%
2022/05/24	74	28.00	0	0.00	27.75	74	3,611	2.05%
2022/05/23	102.4	28.10	0	0.00	28.15	102.4	3,614	2.83%	大買/鉅額交易
2022/05/19	174	27.25	0	0.00	27.55	174	3,589	4.85%	大買/鉅額交易
2022/05/17	500	27.23	0	0.00	27.15	500	3,719	13.44%	大買/鉅額交易
2022/05/13	107	26.42	0	0.00	26.75	107	3,681	2.91%	大買/鉅額交易
2022/05/12	10	26.46	1	26.35	26.30	9	3,646	0.25%
2022/05/11	15	26.99	0	0.00	26.95	15	3,534	0.42%
2022/05/10	6	27.33	0	0.00	27.15	6	3,508	0.17%
2022/05/09	2	27.50	0	0.00	27.25	2	3,507	0.06%
2022/05/06	6	27.73	0	0.00	27.70	6	3,499	0.17%
2022/05/03	3	27.95	0	0.00	27.85	3	3,652	0.08%
2022/04/27	1	28.05	0	0.00	28.00	1	3,740	0.03%
2022/04/21	1	28.65	0	0.00	28.45	1	3,843	0.03%
2022/04/20	5	28.35	0	0.00	28.55	5	3,846	0.13%
2022/04/15	2	28.50	0	0.00	28.40	2	3,838	0.05%
2022/04/06	1	28.55	0	0.00	28.70	1	3,716	0.03%
2022/04/01	0	0.00	2	28.70	28.65	-2	3,728	-0.05%
2022/03/31	1	28.95	2	29.10	28.85	-1	3,732	-0.03%
2022/03/28	100	28.60	0	0.00	28.75	100	3,699	2.70%
2022/03/23	0	0.00	2	29.15	29.20	-2	3,802	-0.05%
2022/03/22	0	0.00	3	29.10	29.20	-3	3,850	-0.08%
2022/03/18	2	28.95	34	28.95	29.65	-32	3,911	-0.82%
2022/03/17	10	28.85	0	0.00	28.90	10	3,868	0.26%
2022/03/16	0	0.00	10	28.40	28.45	-10	3,859	-0.26%
2022/03/15	0	0.00	10	28.45	28.45	-10	3,883	-0.26%
2022/03/10	0	0.00	10	28.60	28.65	-10	3,951	-0.25%
2022/03/09	30	28.27	0	0.00	28.20	30	3,972	0.76%
2022/03/08	17	28.19	50	28.33	28.05	-33	4,013	-0.82%
2022/03/02	0	0.00	10	29.40	29.55	-10	4,289	-0.23%
2022/02/25	0	0.00	3	29.05	29.55	-3	4,548	-0.07%
2022/02/23	0	0.00	5	29.20	29.15	-5	4,498	-0.11%
2022/02/18	0	0.00	0.1	29.55	29.45	-0.1	4,726	0.00%
2022/02/17	0	0.00	0.3	29.40	29.50	-0.3	4,710	-0.01%
2022/02/16	0	0.00	80	29.10	29.05	-80	4,603	-1.74%
2022/02/11	0	0.00	7	29.05	29.15	-7	4,616	-0.15%
2022/02/08	0	0.00	10	28.50	28.60	-10	4,712	-0.21%
2022/02/07	0	0.00	7	28.21	28.40	-7	4,703	-0.15%
2022/01/25	1	28.05	0	0.00	28.15	1	4,681	0.02%
2022/01/24	10	28.30	15	28.40	28.45	-5	4,593	-0.11%
2022/01/21	10	28.50	0	0.00	28.55	10	4,594	0.22%
2022/01/19	3	28.75	0	0.00	28.80	3	4,486	0.07%
2022/01/13	0	0.00	0.1	29.40	29.45	-0.1	4,297	0.00%
2022/01/12	0	0.00	2	29.25	29.35	-2	4,298	-0.05%
2022/01/07	10	29.35	0	0.00	29.35	10	4,393	0.23%
2022/01/03	0	0.00	10	29.55	29.40	-10	4,446	-0.22%
2021/12/27	10	29.35	0	0.00	29.45	10	4,559	0.22%
2021/12/16	0	0.00	1	29.35	29.45	-1	4,569	-0.02%
2021/12/15	2	29.20	0	0.00	29.15	2	4,654	0.04%
2021/12/09	0	0.00	1	29.90	29.90	-1	4,645	-0.02%
2021/12/08	0	0.00	7	29.75	29.75	-7	4,602	-0.15%
2021/12/07	1	29.50	0	0.00	29.65	1	4,572	0.02%
2021/12/06	11	29.50	0	0.00	29.55	11	4,555	0.24%
2021/12/03	2	29.70	0	0.00	29.65	2	4,539	0.04%
2021/12/02	2	29.70	0	0.00	29.90	2	4,519	0.04%
2021/12/01	42	29.80	0	0.00	29.90	42	4,464	0.94%
2021/11/30	0	0.00	1	29.90	29.65	-1	4,428	-0.02%
2021/11/29	2	29.58	0	0.00	29.50	2	4,170	0.05%
2021/11/26	47	30.27	8	30.36	30.05	39	4,078	0.96%
2021/11/25	20	30.34	7	30.29	30.60	13	3,994	0.33%
2021/11/24	10	29.93	2	29.95	29.95	8	3,739	0.21%
2021/11/23	1	29.75	44	29.75	29.60	-43	3,665	-1.17%
2021/11/22	0	0.00	1	29.70	29.70	-1	3,635	-0.03%
2021/11/19	0	0.00	1	29.70	29.40	-1	3,579	-0.03%
2021/11/17	20	29.15	0	0.00	29.20	20	3,482	0.57%
2021/11/15	10	29.10	0	0.00	29.15	10	3,440	0.29%
2021/11/12	2	29.10	0	0.00	29.20	2	3,471	0.06%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/09	0	0.00	20	29.33	29.35	-20	3,603	-0.55%
2021/11/08	5	29.05	0	0.00	29.15	5	3,517	0.14%
2021/11/05	5	28.95	0	0.00	29.05	5	3,502	0.14%
2021/11/03	2	29.00	0	0.00	29.00	2	3,500	0.06%
2021/10/29	8	28.90	0	0.00	29.05	8	3,419	0.23%
2021/10/27	2	29.15	0	0.00	29.10	2	3,384	0.06%
2021/10/19	0	0.00	15	29.48	29.35	-15	3,699	-0.41%
2021/10/07	12	29.20	0	0.00	29.15	12	3,704	0.32%
2021/10/06	1	28.85	0	0.00	28.85	1	3,682	0.03%
2021/10/05	1.1	29.01	0	0.00	29.00	1.1	3,641	0.03%
2021/10/04	0	0.00	320	29.00	29.00	-320	3,646	-8.78%	大賣/鉅額交易
2021/09/30	10	29.45	0	0.00	29.60	10	3,587	0.28%
2021/09/29	10	29.60	0	0.00	29.60	10	3,609	0.28%
2021/09/28	5	29.90	0	0.00	29.90	5	3,602	0.14%
2021/09/24	0	0.00	10	29.95	29.95	-10	3,633	-0.28%
2021/09/23	0	0.00	10	29.75	29.85	-10	3,657	-0.27%
2021/09/22	6	29.08	0	0.00	29.35	6	3,673	0.16%
2021/09/10	0	0.00	20	29.60	29.75	-20	3,691	-0.54%
2021/09/09	5	29.45	20	29.48	29.40	-15	3,982	-0.38%
2021/09/08	0	0.00	10	29.50	29.65	-10	4,007	-0.25%
2021/09/07	114	29.90	0	0.00	29.75	114	4,009	2.84%	大買/鉅額交易
2021/09/06	6	29.90	0	0.00	29.90	6	4,020	0.15%
2021/09/02	20	29.88	0	0.00	29.85	20	4,057	0.49%
2021/09/01	80	30.17	0	0.00	30.15	80	4,071	1.96%
2021/08/31	120	30.00	0	0.00	30.20	120	4,111	2.92%	大買/鉅額交易
2021/08/27	0	0.00	1	29.95	29.90	-1	4,114	-0.02%
2021/08/24	0	0.00	12	29.54	29.80	-12	4,251	-0.28%
2021/08/20	0	0.00	10	28.85	28.80	-10	4,336	-0.23%
2021/08/19	2	28.90	161	28.90	29.05	-159	4,446	-3.58%	大賣/鉅額交易
2021/08/16	15	29.13	2	29.15	29.10	13	4,374	0.30%
2021/08/13	1	29.85	32	29.94	30.00	-31	4,365	-0.71%
2021/08/12	1	30.00	0	0.00	29.90	1	4,375	0.02%
2021/08/10	2	30.10	1	30.20	29.95	1	4,522	0.02%
2021/08/09	10	29.90	0	0.00	30.10	10	4,708	0.21%
2021/08/06	2	30.40	0	0.00	30.25	2	4,778	0.04%
2021/08/04	10	30.30	0	0.00	30.35	10	5,269	0.19%
2021/08/03	0	0.00	4	30.30	30.40	-4	5,437	-0.07%
2021/07/30	0	0.00	18	30.25	30.35	-18	5,530	-0.33%
2021/07/29	0	0.00	20	30.30	30.40	-20	5,575	-0.36%
2021/07/28	5	29.85	0	0.00	29.90	5	5,600	0.09%
2021/07/27	5	30.35	0	0.00	30.15	5	5,673	0.09%
2021/07/26	10	30.70	0	0.00	30.55	10	5,761	0.17%
2021/07/23	5	30.85	0	0.00	30.90	5	5,757	0.09%
2021/07/22	0.2	30.15	0	0.00	30.10	0.2	5,656	0.00%
2021/07/21	10	29.85	0	30.10	29.85	10	5,693	0.18%
2021/07/16	0	0.00	15	29.90	29.90	-15	5,893	-0.25%
2021/07/14	10	29.70	0	0.00	29.70	10	6,122	0.16%
2021/07/12	0	0.00	14	29.75	29.70	-14	6,279	-0.22%
2021/07/09	4	29.83	1	29.80	29.85	3	6,341	0.05%
2021/07/08	9	29.87	0	0.00	29.95	9	6,355	0.14%
2021/07/07	1	29.90	22	29.95	29.90	-21	6,382	-0.33%
2021/07/06	2	30.15	1	30.00	29.95	1	6,432	0.02%
2021/07/05	2	29.85	0	0.00	29.95	2	6,447	0.03%
2021/07/02	2	29.85	0	0.00	29.80	2	6,506	0.03%
2021/07/01	1	29.85	0	0.00	29.90	1	6,520	0.02%
2021/06/30	80	29.90	0	0.00	29.90	80	6,573	1.22%
2021/06/23	0	0.00	20	30.00	30.00	-20	6,835	-0.29%
2021/06/22	20	29.95	2	29.80	29.70	18	6,812	0.26%
2021/06/21	62	29.44	0	0.00	29.45	62	6,801	0.91%
2021/06/17	40	29.25	0	0.00	29.40	40	6,589	0.61%
2021/06/15	0	0.00	1	29.90	29.75	-1	6,819	-0.01%
2021/06/11	0	0.00	1	29.70	29.65	-1	6,886	-0.01%
2021/06/07	0	0.00	1	29.30	29.20	-1	6,996	-0.01%
2021/06/03	10	30.00	0	0.00	30.15	10	7,030	0.14%
2021/06/02	4	30.00	0	0.00	30.20	4	7,036	0.06%
2021/06/01	1	29.65	0	0.00	29.95	1	7,048	0.01%
2021/05/28	2	29.15	0	0.00	28.90	2	7,173	0.03%
2021/05/27	10	28.10	22	28.19	29.25	-12	7,192	-0.17%
2021/05/26	0	0.00	5	28.15	28.25	-5	7,304	-0.07%
2021/05/25	0	0.00	12	28.25	28.30	-12	7,453	-0.16%
2021/05/24	2	28.10	0	0.00	28.10	2	7,517	0.03%
2021/05/21	1	28.20	0	0.00	28.10	1	7,633	0.01%
2021/05/19	54	28.44	0	0.00	28.50	54	7,659	0.70%
2021/05/18	1	27.50	0	0.00	27.85	1	7,698	0.01%
2021/05/17	10	27.00	0	0.00	27.00	10	7,688	0.13%
2021/05/14	1	28.50	0	0.00	28.85	1	7,554	0.01%
2021/05/13	1	28.35	2	28.75	28.30	-1	7,532	-0.01%
2021/05/12	5	28.62	20	29.40	28.65	-15	7,417	-0.20%
2021/05/11	16	30.38	0	0.00	30.10	16	7,151	0.22%
2021/05/10	0	0.00	39	31.21	31.25	-39	7,034	-0.55%
2021/05/06	0.5	30.65	0	0.00	30.60	0.5	7,185	0.01%
2021/05/04	3	30.35	0	0.00	30.35	3	7,239	0.04%
2021/05/03	2.2	30.92	0	0.00	30.75	2.2	7,182	0.03%
2021/04/29	0	0.00	1	31.35	31.45	-1	7,163	-0.01%
2021/04/22	0.3	31.30	6	31.35	31.25	-5.7	7,521	-0.08%
2021/04/20	8	31.47	5	31.49	31.55	3	7,485	0.04%
2021/04/19	0	0.00	11	31.15	31.25	-11	7,449	-0.15%
2021/04/16	22	30.70	0	0.00	30.90	22	7,421	0.30%
2021/04/09	6	30.90	0	0.00	30.90	6	7,706	0.08%
2021/04/08	5	30.90	0	0.00	31.00	5	7,763	0.06%
2021/04/07	2	30.85	0	0.00	31.00	2	7,769	0.03%
2021/04/06	32	31.13	4	31.13	30.85	28	7,797	0.36%
2021/04/01	1	31.00	1	31.10	31.10	0	7,933	0.00%
2021/03/31	2	31.45	33	31.25	31.45	-31	7,876	-0.39%
2021/03/26	5	30.56	0	0.00	30.50	5	7,962	0.06%
2021/03/25	0	0.00	1	30.60	30.60	-1	8,025	-0.01%
2021/03/23	8	30.68	0	0.00	30.55	8	8,033	0.10%
2021/03/19	3	30.45	0	0.00	31.20	3	8,107	0.04%
2021/03/17	4	30.53	0	0.00	30.50	4	7,980	0.05%
2021/03/15	2	30.60	1	30.65	30.70	1	8,046	0.01%
2021/03/10	6	30.67	0	0.00	30.75	6	8,288	0.07%
2021/03/09	3	30.70	5	30.85	30.75	-2	8,363	-0.02%
2021/03/08	0	0.00	49	30.70	30.55	-49	8,385	-0.58%
2021/03/04	7	30.46	2	30.55	30.40	5	8,620	0.06%
2021/03/03	3	30.83	21	30.95	31.00	-18	8,552	-0.21%
2021/03/02	8	30.55	12	30.50	30.50	-4	8,487	-0.05%
2021/02/26	14	30.32	0	0.00	30.15	14	8,495	0.16%
2021/02/25	0	0.00	5	31.00	31.00	-5	8,286	-0.06%
2021/02/24	0	0.00	1	30.95	30.65	-1	8,213	-0.01%
2021/02/23	47	30.55	38	30.48	30.70	9	8,214	0.11%
2021/02/18	68	29.92	28	30.05	29.85	40	8,177	0.49%
2021/02/05	3	29.30	0	0.00	29.40	3	8,095	0.04%
2021/01/29	1	28.90	0	0.00	28.90	1	8,297	0.01%
2021/01/28	1	29.20	0	0.00	29.05	1	8,163	0.01%
2021/01/27	14	29.30	14	29.50	29.25	0	8,114	0.00%
2021/01/26	1	29.20	0	0.00	29.20	1	8,064	0.01%
2021/01/25	2	28.93	0	0.00	29.20	2	7,998	0.03%
2021/01/22	10	29.15	1	29.05	29.15	9	7,970	0.11%
2021/01/20	14	29.25	0	0.00	29.05	14	7,834	0.18%
2021/01/19	5	30.00	0	0.00	30.00	5	7,606	0.07%
2021/01/18	4	30.00	0	0.00	30.05	4	7,515	0.05%
2021/01/15	9	30.39	10	30.45	30.30	-1	7,417	-0.01%
2021/01/14	0	0.00	16	30.41	30.60	-16	7,333	-0.22%
2021/01/13	0	0.00	5	30.44	30.50	-5	7,286	-0.07%
2021/01/12	2	30.40	0	0.00	30.65	2	7,175	0.03%
2021/01/06	6	30.55	9	30.60	30.55	-3	6,764	-0.04%
2021/01/04	10	31.48	0	0.00	31.10	10	6,574	0.15%
2020/12/31	0	0.00	15	31.58	31.70	-15	6,471	-0.23%
2020/12/30	0	0.00	2	31.25	31.40	-2	6,357	-0.03%
2020/12/28	22	31.50	10	31.33	31.30	12	6,252	0.19%
2020/12/25	0	0.00	2	30.90	30.90	-2	6,079	-0.03%
2020/12/23	3	30.20	0	0.00	30.55	3	6,010	0.05%
2020/12/21	2	31.15	3	31.20	31.20	-1	5,914	-0.02%
2020/12/16	0	0.00	1	30.70	30.70	-1	5,759	-0.02%
2020/12/15	10	30.56	0	0.00	30.40	10	5,726	0.17%
2020/12/14	0	0.00	1	30.85	30.80	-1	5,622	-0.02%
2020/12/09	2	30.85	1	30.85	30.85	1	5,395	0.02%
2020/12/07	4	31.28	0	0.00	31.25	4	5,214	0.08%
2020/12/04	1	31.60	3	31.60	31.60	-2	5,173	-0.04%
2020/12/03	5	31.30	1	31.35	31.30	4	5,041	0.08%
2020/11/30	4	31.26	0	0.00	31.45	4	4,828	0.08%
2020/11/26	9	31.40	0	0.00	31.20	9	4,538	0.20%
2020/11/24	0	0.00	2	31.35	31.35	-2	4,495	-0.04%
2020/11/20	2	31.25	0	0.00	31.40	2	4,370	0.05%
2020/11/18	1	31.55	3	31.75	31.80	-2	4,278	-0.05%
2020/11/16	0	0.00	10	31.81	31.65	-10	4,265	-0.23%
2020/11/13	0	0.00	0.1	31.35	31.30	-0.1	4,215	0.00%
2020/11/12	1	31.50	0	0.00	31.45	1	4,230	0.02%
2020/11/11	1	31.45	6	31.63	31.70	-5	4,260	-0.12%
2020/11/10	90	31.91	63	32.10	31.60	27	4,349	0.62%
2020/11/09	2	30.80	0	0.00	30.80	2	4,129	0.05%
2020/11/05	1	30.20	5	30.40	30.20	-4	4,152	-0.10%
2020/11/04	5	30.35	0	0.00	30.20	5	4,130	0.12%
2020/10/29	5	30.14	0	0.00	30.25	5	4,404	0.11%
2020/10/23	4	30.61	0	0.00	30.50	4	4,647	0.09%
2020/10/20	2	30.55	0	0.00	30.55	2	4,761	0.04%
2020/10/16	5	30.78	0	0.00	30.65	5	4,774	0.10%
2020/10/15	0	0.00	2	31.10	30.75	-2	4,772	-0.04%
2020/10/13	2	30.75	2	30.85	30.85	0	4,789	0.00%
2020/10/12	3	31.03	0	0.00	31.10	3	4,868	0.06%
2020/10/05	13	31.64	0	0.00	31.55	13	5,241	0.25%
2020/09/30	0	0.00	6	31.74	31.65	-6	5,360	-0.11%
2020/09/28	3	31.33	1	31.50	31.35	2	5,586	0.04%
2020/09/25	11	30.88	11	30.60	30.75	0	5,650	0.00%
2020/09/24	14	30.64	0	0.00	30.35	14	5,649	0.25%
2020/09/23	0	0.00	57	31.55	31.55	-57	5,589	-1.02%
2020/09/22	5	31.64	0	0.00	31.60	5	5,664	0.09%
2020/09/18	2	31.75	4	31.76	32.00	-2	5,704	-0.04%
2020/09/17	5	32.03	3	31.95	32.00	2	5,739	0.03%
2020/09/16	4	32.18	1	32.15	32.15	3	5,808	0.05%
2020/09/11	1	31.90	15	31.90	31.95	-14	6,242	-0.22%
2020/09/07	1	32.50	0	0.00	32.40	1	6,545	0.02%
2020/09/04	14	32.33	0	0.00	32.35	14	6,672	0.21%
2020/09/03	1.1	32.61	0	0.00	32.55	1.1	6,689	0.02%
2020/09/01	2	32.50	0	0.00	32.35	2	6,902	0.03%
2020/08/31	2	32.70	2	32.75	32.50	0	6,974	0.00%
2020/08/25	19	33.00	0	0.00	33.00	19	7,334	0.26%
2020/08/21	0	0.00	1	32.65	32.60	-1	7,857	-0.01%
2020/08/20	1	32.25	4	32.40	32.35	-3	8,286	-0.04%
2020/08/19	1	33.25	0	0.00	33.20	1	8,499	0.01%
2020/08/18	4	33.49	0	0.00	33.45	4	8,829	0.05%
2020/08/17	19	33.89	0	0.00	33.95	19	8,870	0.21%
2020/08/14	8	33.46	10	33.85	33.95	-2	9,002	-0.02%
2020/08/12	0	0.00	6	32.27	32.25	-6	9,114	-0.07%
2020/08/11	5	32.45	4	32.30	32.20	1	9,109	0.01%
2020/08/07	6	32.63	0	0.00	32.45	6	9,038	0.07%
2020/08/06	0	0.00	1	33.00	33.00	-1	8,906	-0.01%
2020/08/05	2	33.30	2	33.50	33.30	0	8,831	0.00%
2020/08/03	7	33.14	0	0.00	32.95	7	8,789	0.08%
2020/07/31	10	33.75	0	0.00	33.30	10	8,736	0.11%
2020/07/30	6	33.41	0	0.00	33.35	6	8,663	0.07%
2020/07/29	3	33.60	0	0.00	33.55	3	8,611	0.03%
2020/07/28	18	33.65	5	33.80	33.80	13	8,578	0.15%
2020/07/27	3	34.18	6	34.10	34.05	-3	8,606	-0.03%
2020/07/24	1	34.65	0	0.00	34.60	1	8,637	0.01%
2020/07/23	3	34.75	0	0.00	34.80	3	8,675	0.03%
2020/07/22	2	34.85	0	0.00	34.80	2	8,716	0.02%
2020/07/17	10	35.00	2	35.08	35.00	8	8,719	0.09%
2020/07/16	1	35.00	12	35.15	34.80	-11	8,743	-0.13%
2020/07/15	0	0.00	4	35.55	35.25	-4	8,686	-0.05%
2020/07/14	4	34.89	0	0.00	34.70	4	8,641	0.05%
2020/07/13	2	35.15	0	0.00	35.20	2	8,580	0.02%
2020/07/10	1	35.85	5	35.50	35.40	-4	8,536	-0.05%
2020/07/09	6	36.12	0	0.00	36.05	6	8,495	0.07%
2020/07/08	3	36.37	4	36.28	36.55	-1	8,401	-0.01%
2020/07/07	14	37.01	1	37.00	37.15	13	8,331	0.16%
2020/07/06	5	37.15	1	37.15	37.15	4	8,400	0.05%
2020/07/03	15	36.90	0	0.00	37.05	15	8,455	0.18%
2020/07/02	0	0.00	2	36.80	36.75	-2	8,519	-0.02%
2020/07/01	3	36.63	0	0.00	36.50	3	8,500	0.04%
2020/06/29	1	36.60	0	0.00	36.50	1	8,476	0.01%
2020/06/24	0	0.00	1	37.00	36.85	-1	8,512	-0.01%
2020/06/23	1	36.40	1	36.55	36.55	0	8,468	0.00%
2020/06/22	1	36.20	0	0.00	36.15	1	8,436	0.01%
2020/06/19	2	36.95	0	0.00	36.50	2	8,394	0.02%
2020/06/18	6	36.81	0	0.00	36.80	6	8,374	0.07%
2020/06/16	2	37.25	2	37.28	37.55	0	8,408	0.00%
2020/06/15	1	37.20	0	0.00	37.05	1	8,556	0.01%
2020/06/12	2	37.23	0	0.00	37.50	2	8,674	0.02%
2020/06/11	0	0.00	1	38.40	38.00	-1	8,813	-0.01%
2020/06/10	4	38.63	1	38.65	38.50	3	8,780	0.03%
2020/06/08	22	38.78	6	38.78	38.75	16	9,199	0.17%
2020/06/05	2	38.60	3	38.55	38.65	-1	9,102	-0.01%
2020/06/04	12	38.46	0	0.00	38.40	12	9,142	0.13%
2020/06/03	3	38.28	0	0.00	38.40	3	9,192	0.03%
2020/06/02	1	38.30	2	38.13	38.15	-1	9,169	-0.01%
2020/06/01	0	0.00	1	38.40	38.30	-1	9,129	-0.01%
2020/05/29	7	38.11	1	37.80	37.70	6	9,010	0.07%
2020/05/28	4	38.84	1	38.30	38.45	3	8,816	0.03%
2020/05/27	0	0.00	28	39.36	39.30	-28	8,620	-0.32%
2020/05/26	0	0.00	5	38.10	38.25	-5	8,258	-0.06%
2020/05/25	8	37.10	31	37.03	37.30	-23	8,000	-0.29%
2020/05/22	31	35.69	1	35.80	35.45	30	7,693	0.39%
2020/05/21	0	0.00	1	36.00	36.10	-1	7,691	-0.01%
2020/05/20	1	35.15	100	35.05	35.10	-99	7,521	-1.32%
2020/05/19	100	34.58	8	34.62	34.55	92	7,388	1.25%
2020/05/14	1	33.65	0	0.00	33.60	1	7,235	0.01%
2020/05/12	1	33.50	0	0.00	33.40	1	7,238	0.01%
2020/05/11	1	33.95	1	33.90	33.85	0	7,256	0.00%
2020/05/07	0	0.00	1	33.35	33.45	-1	7,261	-0.01%
2020/05/06	1	33.45	0	0.00	33.40	1	7,249	0.01%
2020/05/05	5	33.55	0	0.00	33.35	5	7,266	0.07%
2020/05/04	0	0.00	6	33.43	33.45	-6	7,260	-0.08%
2020/04/29	1	33.65	2	34.18	34.00	-1	7,203	-0.01%
2020/04/28	0	0.00	2	33.00	33.05	-2	7,169	-0.03%
2020/04/24	3	31.55	0	0.00	31.50	3	7,326	0.04%
2020/04/23	2	31.73	0	0.00	31.75	2	7,357	0.03%
2020/04/21	0	0.00	2	31.75	31.50	-2	7,353	-0.03%
2020/04/20	0	0.00	3	32.10	32.35	-3	7,329	-0.04%
2020/04/17	1	32.55	10	32.48	32.25	-9	7,385	-0.12%
2020/04/14	0	0.00	3	31.85	31.85	-3	7,344	-0.04%
2020/04/13	1	31.35	0	0.00	31.05	1	7,312	0.01%
2020/04/10	0	0.00	30	31.50	31.65	-30	7,340	-0.41%
2020/04/09	40	31.62	15	31.43	31.65	25	7,379	0.34%
2020/04/08	2	29.70	5	30.10	30.00	-3	7,202	-0.04%
2020/04/01	7	28.46	3	28.48	28.35	4	7,012	0.06%
2020/03/27	0	0.00	2	29.50	29.45	-2	7,307	-0.03%
2020/03/25	0	0.00	7	29.44	29.55	-7	7,874	-0.09%
2020/03/24	2	28.98	1	28.85	28.90	1	7,785	0.01%
2020/03/23	1	27.80	5	27.92	27.80	-4	7,672	-0.05%
2020/03/20	5	27.66	3	27.77	27.55	2	7,571	0.03%
2020/03/19	10	26.68	9	26.67	27.05	1	7,399	0.01%
2020/03/18	5	27.50	7	27.90	27.80	-2	7,203	-0.03%
2020/03/17	15	28.58	5	28.45	28.40	10	7,053	0.14%
2020/03/16	10	29.70	35	29.65	29.60	-25	6,780	-0.37%
2020/03/13	16	29.31	1	28.25	29.70	15	6,662	0.23%
2020/03/12	1	31.30	0	0.00	31.10	1	6,318	0.02%
2020/03/10	1	32.40	0	0.00	32.65	1	5,987	0.02%
2020/03/09	1	33.05	0	0.00	33.00	1	5,850	0.02%
2020/03/06	1	33.95	0	0.00	33.70	1	5,719	0.02%
2020/03/05	5	34.15	0	0.00	34.35	5	5,609	0.09%
2020/03/04	5	33.70	0	0.00	34.25	5	5,566	0.09%
2020/03/03	7	33.87	0	0.00	33.65	7	5,480	0.13%
2020/03/02	1	33.75	1	33.45	33.70	0	5,379	0.00%
2020/02/27	3	34.50	0	0.00	34.50	3	5,370	0.06%
2020/02/26	0	0.00	1	34.60	34.55	-1	5,273	-0.02%
2020/02/25	0	0.00	3.2	34.88	35.00	-3.2	5,194	-0.06%
2020/02/24	10	35.03	5	35.09	35.10	5	5,187	0.10%
2020/02/21	4	35.55	6	35.40	35.50	-2	5,102	-0.04%
2020/02/20	0	0.00	4	35.60	35.55	-4	5,059	-0.08%
2020/02/12	3	35.97	1	36.10	36.00	2	5,116	0.04%
2020/02/06	0	0.00	1	36.55	36.55	-1	5,057	-0.02%
2020/02/05	2	36.03	2	36.05	36.05	0	5,043	0.00%
2020/02/04	4	35.49	1	36.20	36.20	3	5,041	0.06%
2020/02/03	1	35.20	1	35.55	35.55	0	5,036	0.00%
2020/01/30	6	36.42	10	36.71	36.05	-4	4,953	-0.08%
2020/01/20	0	0.00	1	39.10	38.95	-1	4,730	-0.02%
2020/01/17	1	38.85	7	38.88	39.00	-6	4,737	-0.13%
2020/01/16	1	38.80	12	38.80	38.80	-11	4,719	-0.23%
2020/01/15	0	0.00	1	38.90	38.55	-1	4,738	-0.02%
2020/01/13	9	38.80	0	0.00	38.80	9	4,708	0.19%
2020/01/10	0	0.00	30	38.40	38.25	-30	4,654	-0.64%
2020/01/08	2	37.65	0	0.00	37.50	2	4,609	0.04%
2020/01/06	25	38.31	16	38.15	37.90	9	4,573	0.20%
2020/01/03	17	38.46	30	38.90	38.85	-13	4,539	-0.29%
2020/01/02	15	38.25	11	38.23	38.25	4	4,493	0.09%
2019/12/30	0	0.00	3	38.40	38.60	-3	4,768	-0.06%
2019/12/27	1	38.35	0	0.00	38.60	1	4,795	0.02%
2019/12/26	1	38.45	1	39.00	38.45	0	4,798	0.00%
2019/12/25	3	38.80	0	0.00	38.80	3	4,861	0.06%
2019/12/24	20	39.61	8	40.08	39.20	12	4,788	0.25%
2019/12/23	27	38.76	21	39.15	39.70	6	4,536	0.13%
2019/12/20	0	0.00	226	38.02	38.15	-226	4,277	-5.28%	大賣/鉅額交易
2019/12/19	0	0.00	1	36.25	36.30	-1	4,074	-0.02%
2019/12/18	1	36.40	0	0.00	36.30	1	4,092	0.02%
2019/12/17	10	36.08	0	0.00	36.35	10	4,115	0.24%
2019/12/13	0	0.00	1	36.25	36.10	-1	4,156	-0.02%
2019/12/12	4	36.28	0	0.00	36.30	4	4,172	0.10%
2019/12/09	1	35.75	0	0.00	35.70	1	4,603	0.02%
2019/12/04	0	0.00	1	35.75	35.95	-1	4,995	-0.02%
2019/12/03	0	0.00	3	35.70	35.75	-3	5,091	-0.06%
2019/11/28	0	0.00	1	36.00	36.20	-1	5,161	-0.02%
2019/11/27	0	0.00	1	36.20	36.15	-1	5,314	-0.02%
2019/11/22	0	0.00	10	36.40	36.45	-10	5,478	-0.18%
2019/11/21	1	36.05	0	0.00	36.40	1	5,538	0.02%
2019/11/20	0	0.00	10	36.15	36.20	-10	5,676	-0.18%
2019/11/19	4	35.86	0	0.00	36.00	4	5,839	0.07%
2019/11/14	1	35.35	0	0.00	35.30	1	6,216	0.02%
2019/11/13	2	35.63	0	0.00	35.20	2	6,446	0.03%
2019/11/11	1	36.25	0	0.00	36.30	1	6,819	0.01%
2019/11/08	0	0.00	1	36.15	36.50	-1	6,906	-0.01%
2019/11/07	0	0.00	1.2	36.44	36.40	-1.2	6,949	-0.02%
2019/11/06	0	0.00	3	36.30	36.30	-3	6,964	-0.04%
2019/11/04	5	36.20	1	36.20	36.20	4	7,061	0.06%
2019/11/01	0	0.00	5	35.90	36.00	-5	7,134	-0.07%
2019/10/31	0	0.00	2	36.15	36.05	-2	7,206	-0.03%
2019/10/30	1	35.60	0	0.00	35.95	1	7,225	0.01%
2019/10/28	0	0.00	3	36.05	35.85	-3	7,216	-0.04%
2019/10/25	1	35.85	1.8	35.87	35.85	-0.8	7,287	-0.01%
2019/10/23	0	0.00	1	35.30	35.25	-1	7,447	-0.01%
2019/10/22	5	35.75	0	0.00	35.70	5	7,517	0.07%
2019/10/17	0	0.00	1	35.50	35.45	-1	7,715	-0.01%
2019/10/16	0	0.00	2	35.45	35.65	-2	7,727	-0.03%
2019/10/14	0	0.00	3	35.15	35.05	-3	7,774	-0.04%
2019/10/09	1	34.25	0	0.00	34.70	1	7,766	0.01%
2019/10/08	2	34.75	0	0.00	34.60	2	7,801	0.03%
2019/10/07	1	35.25	0	0.00	35.05	1	7,855	0.01%
2019/10/04	6	36.08	15	35.25	35.55	-9	7,834	-0.11%
2019/10/03	15	34.05	0	0.00	34.15	15	7,590	0.20%
2019/10/02	0	0.00	2	34.45	34.40	-2	7,546	-0.03%
2019/10/01	0	0.00	1	34.75	35.00	-1	7,485	-0.01%
2019/09/27	8	35.30	0	0.00	35.30	8	7,363	0.11%
2019/09/26	1	35.45	0	0.00	35.35	1	7,460	0.01%
2019/09/25	4	35.50	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%
2019/09/23	0	0.00	2	36.65	36.40	-2	7,764	-0.03%
2019/09/19	1	36.60	0	0.00	36.75	1	7,760	0.01%
2019/09/17	3	36.70	0	0.00	36.85	3	7,752	0.04%
2019/09/12	1	36.75	0	0.00	36.60	1	7,895	0.01%
2019/09/11	54	35.86	41	36.30	36.30	13	7,899	0.16%
2019/09/10	75	36.90	0	0.00	36.90	75	7,699	0.97%
2019/09/09	1	37.95	1	37.75	37.90	0	7,622	0.00%
2019/09/06	3	38.05	0	0.00	38.35	3	7,669	0.04%
2019/09/04	1	37.90	0	0.00	37.90	1	7,908	0.01%
2019/08/30	122	37.91	0	0.00	37.90	122	8,344	1.46%	大買/鉅額交易
2019/08/29	0	0.00	3	37.80	37.85	-3	8,426	-0.04%
2019/08/27	5	36.67	0	0.00	36.95	5	8,774	0.06%
2019/08/23	13	36.62	13	36.56	37.25	0	9,013	0.00%
2019/08/22	0	0.00	20	37.10	37.00	-20	9,038	-0.22%
2019/08/21	5	37.76	3	37.75	37.65	2	9,293	0.02%
2019/08/20	11	38.00	0	0.00	38.30	11	9,196	0.12%
2019/08/19	2	38.30	2	37.95	38.30	0	9,228	0.00%
2019/08/16	9	38.64	3	38.80	38.40	6	9,282	0.06%
2019/08/15	17	38.60	0	0.00	38.00	17	9,293	0.18%
2019/08/13	2	40.25	1	40.10	40.10	1	9,178	0.01%
2019/08/06	2	40.70	0	0.00	40.80	2	9,911	0.02%
2019/08/05	1	40.55	0	0.00	41.25	1	10,153	0.01%
2019/08/02	0	0.00	1	41.00	41.00	-1	10,138	-0.01%
2019/07/30	0	0.00	0.4	41.80	41.75	-0.4	10,202	0.00%
2019/07/29	1	41.65	1	41.90	41.65	0	10,205	0.00%
2019/07/26	2	41.45	0	0.00	41.45	2	10,132	0.02%
2019/07/25	3	41.50	2	41.58	41.85	1	10,062	0.01%
2019/07/24	3.1	42.50	0	0.00	42.15	3.1	9,995	0.03%
2019/07/22	2	43.38	0	0.00	43.15	2	9,817	0.02%
2019/07/19	13	43.83	0	0.00	43.80	13	9,764	0.13%
2019/07/17	14	43.49	0	0.00	43.35	14	9,890	0.14%
2019/07/15	2	43.73	0	0.00	43.85	2	10,165	0.02%
2019/07/12	3	43.70	5	43.75	43.70	-2	10,270	-0.02%
2019/07/11	7	44.17	0	0.00	44.00	7	10,293	0.07%
2019/07/10	0	0.00	1	44.85	44.75	-1	10,253	-0.01%
2019/07/08	8	44.10	0	0.00	44.25	8	10,295	0.08%
2019/07/05	0	0.00	1	44.10	44.20	-1	10,380	-0.01%
2019/07/04	3	44.23	0	0.00	44.20	3	10,453	0.03%
2019/07/03	3	44.35	2	44.48	44.15	1	10,472	0.01%
2019/07/02	9	43.98	6	43.72	43.65	3	10,439	0.03%
2019/07/01	18	44.77	0	0.00	44.75	18	10,168	0.18%
2019/06/28	25	45.77	0	0.00	45.70	25	10,042	0.25%
2019/06/27	0	0.00	11	46.11	46.20	-11	10,077	-0.11%
2019/06/26	16	46.06	21	45.98	45.95	-5	10,104	-0.05%
2019/06/25	2	46.13	2	46.10	46.25	0	10,148	0.00%
2019/06/24	1	46.30	10	46.30	46.25	-9	10,138	-0.09%
2019/06/20	10	46.05	0	0.00	45.80	10	10,080	0.10%
2019/06/19	2	46.05	20	46.35	46.35	-18	10,084	-0.18%
2019/06/18	28	45.80	16	45.82	46.00	12	10,240	0.12%
2019/06/17	110	45.43	0	0.00	45.40	110	10,337	1.06%	大買/鉅額交易
2019/06/14	5	45.90	11	46.69	45.85	-6	10,304	-0.06%
2019/06/13	1	46.00	14	45.93	46.05	-13	10,226	-0.13%
2019/06/12	20	45.78	14	45.97	45.25	6	10,239	0.06%
2019/06/11	20	46.61	0	0.00	46.60	20	10,093	0.20%
2019/06/10	5	46.90	30	46.34	46.95	-25	9,991	-0.25%
2019/06/06	4	46.23	14	46.38	46.65	-10	9,936	-0.10%
2019/06/05	0	0.00	30	45.59	46.15	-30	9,787	-0.31%
2019/06/04	10	44.88	8	44.93	44.85	2	9,755	0.02%
2019/06/03	24	45.01	121	45.18	45.35	-97	9,809	-0.99%	大賣/
2019/05/31	0	0.00	14	43.31	43.50	-14	9,778	-0.14%
2019/05/30	1	42.90	13	42.86	43.10	-12	9,951	-0.12%
2019/05/29	7	41.74	8	41.66	42.00	-1	9,912	-0.01%
2019/05/28	26	41.73	6	41.37	41.00	20	10,025	0.20%
2019/05/27	2	42.95	1	42.90	43.05	1	9,964	0.01%
2019/05/23	15	42.83	8	42.19	42.70	7	9,844	0.07%
2019/05/22	8	42.91	11	42.60	42.70	-3	9,671	-0.03%
2019/05/21	0	0.00	1	41.50	41.70	-1	9,494	-0.01%
2019/05/20	6	41.38	11	41.21	40.55	-5	9,346	-0.05%
2019/05/17	13	40.84	1	40.80	40.15	12	9,186	0.13%
2019/05/16	4	40.86	14	40.89	40.45	-10	9,115	-0.11%
2019/05/15	7	40.49	4	40.86	41.25	3	9,035	0.03%
2019/05/14	5	39.45	0	0.00	39.20	5	8,733	0.06%
2019/05/13	0	0.00	23	38.75	38.95	-23	8,592	-0.27%
2019/05/10	1	36.75	1	36.75	36.60	0	8,370	0.00%
2019/05/09	2	36.85	11	36.80	36.55	-9	8,403	-0.11%
2019/05/07	6	37.43	0	0.00	37.35	6	8,319	0.07%
2019/05/06	1	37.30	1	37.75	37.40	0	8,304	0.00%
2019/05/03	2	37.43	0	0.00	37.50	2	8,291	0.02%
2019/05/02	6	37.38	0	0.00	37.40	6	8,298	0.07%
2019/04/30	2	37.43	0	0.00	37.60	2	8,309	0.02%
2019/04/29	4	37.68	0	0.00	37.55	4	8,304	0.05%
2019/04/26	5	37.40	0	0.00	37.50	5	8,352	0.06%
2019/04/25	5	37.45	0	0.00	37.50	5	8,360	0.06%
2019/04/23	0	0.00	10	37.15	37.25	-10	8,386	-0.12%
2019/04/19	0	0.00	6	36.89	37.00	-6	8,162	-0.07%
2019/04/18	3	36.05	60	36.03	36.00	-57	7,989	-0.71%
2019/04/17	22	35.37	0	0.00	35.60	22	7,948	0.28%
2019/04/16	5	35.35	1	35.45	35.60	4	7,872	0.05%
2019/04/15	1	35.15	0	0.00	35.15	1	7,838	0.01%
2019/04/12	0	0.00	5	34.95	35.10	-5	7,876	-0.06%
2019/04/11	20	35.30	6	35.25	35.10	14	7,864	0.18%
2019/04/09	11	35.57	0	0.00	35.70	11	7,859	0.14%
2019/04/08	0	0.00	10	35.60	35.70	-10	7,903	-0.13%
2019/04/02	1	35.30	7	35.27	35.85	-6	7,927	-0.08%
2019/04/01	21	35.54	0	0.00	35.45	21	7,849	0.27%
2019/03/29	0	0.00	21	35.89	36.00	-21	7,748	-0.27%
2019/03/28	6	35.10	3	35.22	35.60	3	7,759	0.04%
2019/03/26	2	35.10	0	0.00	35.20	2	7,808	0.03%
2019/03/25	0	0.00	1	34.80	34.90	-1	7,861	-0.01%
2019/03/22	6	34.97	0	0.00	35.05	6	7,862	0.08%
2019/03/21	10	35.02	2	35.00	35.05	8	7,814	0.10%
2019/03/20	33	36.08	3	35.78	35.85	30	7,682	0.39%
2019/03/19	2	35.13	12	35.08	35.10	-10	7,597	-0.13%
2019/03/18	0	0.00	10	34.60	34.95	-10	7,669	-0.13%
2019/03/15	20	35.00	14	34.50	34.90	6	7,686	0.08%
2019/03/12	0	0.00	1	34.55	34.65	-1	7,684	-0.01%
2019/03/08	0	0.00	2	34.00	34.35	-2	7,967	-0.03%
2019/03/07	1	34.60	10	34.67	34.75	-9	8,439	-0.11%
2019/03/06	2	34.88	8	34.71	35.00	-6	8,428	-0.07%
2019/03/05	101	34.05	125	34.11	34.45	-24	8,237	-0.29%	大買/大賣/
2019/03/04	0	0.00	7	33.30	33.25	-7	8,038	-0.09%
2019/02/27	6	32.52	52	32.87	33.00	-46	8,031	-0.57%
2019/02/26	36	31.33	69	32.20	32.20	-33	7,790	-0.42%
2019/02/21	2	31.00	1	30.95	30.95	1	7,840	0.01%
2019/02/20	0	0.00	1	30.95	31.00	-1	8,001	-0.01%
2019/02/18	2	31.15	3	31.10	31.05	-1	8,213	-0.01%
2019/02/14	0	0.00	1	31.05	31.05	-1	8,407	-0.01%
2019/02/12	1	30.65	0	0.00	30.60	1	8,326	0.01%
2019/02/11	2	30.98	11	31.00	30.90	-9	8,344	-0.11%
2019/01/30	0	0.00	1	31.15	31.15	-1	8,698	-0.01%
2019/01/25	3	30.80	0	0.00	30.85	3	8,675	0.03%
2019/01/22	10	30.78	0	0.00	30.90	10	9,289	0.11%
2019/01/21	0	0.00	3	30.95	30.95	-3	9,736	-0.03%
2019/01/18	10	30.83	0	0.00	30.95	10	9,947	0.10%
2019/01/15	2	30.98	1	31.20	31.05	1	10,457	0.01%
2019/01/10	5	30.80	1	30.80	30.85	4	10,842	0.04%
2019/01/09	5	30.80	10	30.80	30.80	-5	10,863	-0.05%
2019/01/07	8	30.66	0	0.00	30.65	8	10,963	0.07%
2019/01/04	0	0.00	10	30.25	30.40	-10	11,084	-0.09%
2019/01/03	2	29.90	0	0.00	30.20	2	11,275	0.02%
2019/01/02	11	30.09	5	30.25	30.20	6	11,309	0.05%
2018/12/28	5	30.50	23	30.68	30.55	-18	11,396	-0.16%
2018/12/26	1.3	29.70	0	0.00	29.60	1.3	11,643	0.01%
2018/12/25	38	30.14	7	30.00	29.90	31	11,699	0.26%
2018/12/24	0	0.00	1	30.60	30.55	-1	11,796	-0.01%
2018/12/21	3	30.70	1	30.60	30.70	2	12,358	0.02%
2018/12/19	6	30.70	0	0.00	30.75	6	12,609	0.05%
2018/12/18	2	30.90	20	30.95	30.70	-18	12,853	-0.14%
2018/12/14	0	0.00	1	30.90	30.75	-1	12,925	-0.01%
2018/12/13	5	30.75	0	0.00	30.85	5	12,911	0.04%
2018/12/11	6	30.41	0	0.00	30.15	6	12,726	0.05%
2018/12/10	1	30.40	6	30.15	30.15	-5	12,583	-0.04%
2018/12/07	40	30.58	0	0.00	30.55	40	12,512	0.32%
2018/12/06	16	30.86	0	0.00	30.55	16	12,552	0.13%
2018/12/05	1	31.15	0	0.00	31.00	1	12,475	0.01%
2018/12/03	20	31.20	0	0.00	31.45	20	12,293	0.16%
2018/11/30	22	30.96	27	32.17	30.90	-5	12,015	-0.04%
2018/11/28	25	30.88	1	31.00	31.10	24	11,210	0.21%
2018/11/27	6	30.92	0	0.00	30.85	6	11,055	0.05%
2018/11/26	1	31.25	0	0.00	31.20	1	10,979	0.01%
2018/11/23	0	0.00	2	31.85	31.85	-2	10,832	-0.02%
2018/11/22	0	0.00	3	31.62	31.70	-3	10,775	-0.03%
2018/11/20	0	0.00	1	33.10	33.10	-1	10,498	-0.01%
2018/11/19	2	33.03	0	0.00	32.85	2	10,461	0.02%
2018/11/16	0	0.00	10	32.50	32.55	-10	10,410	-0.10%
2018/11/15	5	31.93	11	32.26	31.90	-6	10,355	-0.06%
2018/11/14	10	32.00	0	0.00	32.00	10	10,300	0.10%
2018/11/13	3	31.40	1	31.45	31.30	2	10,161	0.02%
2018/11/12	51	31.45	8	31.43	31.35	43	10,092	0.43%
2018/11/07	5	31.25	41	31.35	31.15	-36	9,901	-0.36%
2018/11/06	1	30.40	0	0.00	30.30	1	9,557	0.01%
2018/11/05	3	30.35	0	0.00	30.55	3	9,609	0.03%
2018/11/02	3	30.50	3	30.50	30.55	0	9,579	0.00%
2018/11/01	30	30.07	10	30.10	30.00	20	9,521	0.21%
2018/10/31	24.1	30.49	70	30.49	30.70	-45.9	9,368	-0.49%
2018/10/30	30	30.24	11	30.41	30.35	19	9,227	0.21%
2018/10/29	0	0.00	33	30.40	30.90	-33	8,839	-0.37%
2018/10/26	22.3	29.49	20	29.60	29.50	2.3	8,379	0.03%
2018/10/25	33	29.16	20	29.34	28.85	13	8,182	0.16%
2018/10/24	14	29.01	12	29.39	29.25	2	8,066	0.02%
2018/10/23	12	29.28	5	29.50	29.05	7	8,025	0.09%
2018/10/22	1	29.55	0	0.00	29.15	1	7,724	0.01%
2018/10/19	12	29.24	13	29.33	29.05	-1	7,663	-0.01%
2018/10/18	14	29.23	27	29.29	29.60	-13	7,530	-0.17%
2018/10/16	16	27.80	42	27.85	27.85	-26	7,181	-0.36%
2018/10/15	1	27.55	0	0.00	27.40	1	7,120	0.01%
2018/10/12	5	27.55	11	28.32	28.40	-6	7,056	-0.09%
2018/10/11	5	27.02	10	27.11	27.05	-5	6,948	-0.07%
2018/10/09	2	28.50	0	0.00	28.50	2	6,786	0.03%
2018/10/08	15	28.23	24	28.60	28.55	-9	6,735	-0.13%
2018/10/05	16	27.74	12	28.55	28.35	4	6,666	0.06%
2018/10/04	1	29.00	13	29.10	28.95	-12	6,444	-0.19%
2018/10/01	0	0.00	12	30.30	30.25	-12	6,159	-0.19%
2018/09/28	7	29.75	72	29.89	29.90	-65	6,166	-1.05%
2018/09/27	53	28.57	3	28.88	29.00	50	6,027	0.83%
2018/09/26	4	28.10	54	28.16	28.55	-50	5,961	-0.84%
2018/09/25	0	0.00	81	27.72	28.05	-81	5,714	-1.42%
2018/09/21	0	0.00	10	27.20	26.95	-10	5,414	-0.18%
2018/09/20	1	26.50	0	0.00	26.50	1	5,337	0.02%
2018/09/12	0	0.00	17	25.75	25.75	-17	5,054	-0.34%
2018/09/11	0	0.00	1	25.45	25.50	-1	4,969	-0.02%
2018/09/10	0	0.00	2	25.40	25.50	-2	4,982	-0.04%
2018/09/06	0	25.65	42	25.75	25.75	-42	4,944	-0.85%
2018/09/05	0.1	25.90	0	0.00	25.90	0.1	4,864	0.00%
2018/09/04	0	0.00	5	25.85	25.90	-5	4,826	-0.10%
2018/08/31	0	25.80	0	0.00	25.90	0	4,769	0.00%
2018/08/28	11	25.90	0	0.00	26.00	11	4,641	0.24%
2018/08/27	0	0.00	14	26.10	26.15	-14	4,598	-0.30%
2018/08/24	0	0.00	25	26.06	26.15	-25	4,600	-0.54%
2018/08/23	1	25.80	10	26.05	26.10	-9	4,819	-0.19%
2018/08/22	3	25.93	46	25.98	26.00	-43	4,732	-0.91%
2018/08/20	0	0.00	12	25.25	25.20	-12	4,507	-0.27%
2018/08/17	6	25.17	3	25.15	25.15	3	4,531	0.07%
2018/08/16	2	24.93	0	0.00	25.00	2	4,539	0.04%
2018/08/15	3	25.23	0	0.00	25.20	3	4,524	0.07%
2018/08/14	4	25.20	0	0.00	25.25	4	4,492	0.09%
2018/08/13	0	0.00	15	25.43	25.10	-15	4,479	-0.33%
2018/08/10	0	0.00	10	25.08	25.25	-10	4,372	-0.23%
2018/08/08	5	24.95	2	25.00	25.05	3	4,309	0.07%
2018/08/07	10	24.60	0	0.00	24.60	10	4,316	0.23%
2018/08/03	1	24.55	1	24.60	24.70	0	4,394	0.00%
2018/08/01	5.8	24.61	30	24.70	24.60	-24.2	4,348	-0.56%
2018/07/31	0	0.00	10	24.85	24.85	-10	4,281	-0.23%
2018/07/30	10	25.05	0	0.00	25.10	10	4,176	0.24%
2018/07/27	10	25.00	0	0.00	25.00	10	4,077	0.25%
2018/07/24	0	0.00	1	25.05	25.10	-1	4,032	-0.02%
2018/07/18	0	0.00	3	25.05	25.10	-3	3,933	-0.08%
2018/07/17	0	0.00	2	25.00	25.15	-2	3,878	-0.05%
2018/07/16	5	24.80	2	24.75	24.80	3	3,760	0.08%
2018/07/09	0	0.00	2	24.35	24.35	-2	3,557	-0.06%
2018/07/06	0	0.00	5	24.30	24.30	-5	3,494	-0.14%
2018/07/05	0	0.00	8	24.25	24.30	-8	3,275	-0.24%
2018/07/04	0	0.00	10	24.02	24.05	-10	3,025	-0.33%
2018/07/03	0	0.00	1	23.60	23.60	-1	2,900	-0.03%
2018/06/26	0	0.00	0.2	23.40	23.40	-0.2	2,832	-0.01%
2018/06/22	4	23.60	0	0.00	23.50	4	2,797	0.14%
2018/06/12	1	23.60	2	23.60	23.55	-1	2,732	-0.04%
2018/06/08	1	23.70	0	0.00	23.70	1	2,750	0.04%
2018/06/07	1	23.75	1	23.85	23.85	0	2,755	0.00%
2018/06/05	1	23.80	0	0.00	23.80	1	2,758	0.04%
2018/05/25	0	0.00	2	23.95	23.95	-2	2,352	-0.09%
2018/05/24	1	23.90	0	0.00	23.95	1	2,299	0.04%
2018/05/22	2	23.80	0	0.00	23.70	2	2,266	0.09%
2018/05/18	0	0.00	5	23.50	23.50	-5	2,279	-0.22%
2018/05/17	0	0.00	5	23.40	23.40	-5	2,309	-0.22%
2018/05/15	0	0.00	1	23.55	23.40	-1	2,352	-0.04%
2018/05/11	0	0.00	1	22.75	22.85	-1	2,335	-0.04%
2018/05/08	2	22.38	0	0.00	22.35	2	2,305	0.09%
2018/04/30	0	0.00	10	22.75	22.80	-10	2,345	-0.43%
2018/04/25	15	22.55	0	0.00	22.60	15	2,311	0.65%
2018/04/19	5	23.10	0	0.00	23.10	5	2,375	0.21%
2018/04/18	20	23.05	1	23.00	23.00	19	2,395	0.79%
2018/04/17	13	23.17	11	23.15	23.20	2	2,387	0.08%
2018/04/09	0	0.00	1	22.40	22.50	-1	2,356	-0.04%
2018/04/02	0	0.00	1	22.40	22.40	-1	2,376	-0.04%
2018/03/30	1	22.55	2	22.55	22.60	-1	2,416	-0.04%
2018/03/16	0.8	22.90	0	0.00	22.90	0.8	2,383	0.03%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/12	0	0.00	6	22.57	22.60	-6	2,365	-0.25%
2018/03/06	0	0.00	2	22.25	22.25	-2	2,385	-0.08%
2018/03/02	2	22.40	0	0.00	22.55	2	2,467	0.08%
2018/03/01	20	22.50	0	0.00	22.65	20	2,456	0.81%
2018/02/26	2	22.75	0	0.00	22.65	2	2,444	0.08%
2018/02/23	1	22.65	2	22.70	22.75	-1	2,439	-0.04%
2018/02/12	1	21.90	0	0.00	21.85	1	2,607	0.04%
2018/02/09	0	0.00	1	21.85	21.85	-1	2,588	-0.04%
2018/02/07	6	22.50	2	22.55	22.35	4	2,598	0.15%
2018/01/29	0	0.00	10	23.85	23.85	-10	2,496	-0.40%
2018/01/22	4	23.71	0	0.00	23.80	4	2,478	0.16%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/18	1	23.90	0	0.00	23.95	1	2,466	0.04%
2018/01/17	10	23.90	0	0.00	24.00	10	2,446	0.41%