台灣高鐵 (2633)-台新-松江券商分點個股進出

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
28.25
漲跌
▲0.20
漲幅
+0.71%
成交量
4,176張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/12/02	1	28.20	0	0.00	28.20	1	2,965	0.03%
2024/11/29	3	28.32	0	0.00	28.25	3	2,963	0.10%
2024/11/21	2	28.58	0	0.00	28.60	2	2,890	0.07%
2024/11/14	1	28.45	0	0.00	28.40	1	3,148	0.03%
2024/11/12	1	28.50	0	0.00	28.80	1	3,168	0.03%
2024/11/08	12	28.85	30	28.80	28.80	-18	3,141	-0.57%
2024/11/07	1	28.85	0	0.00	28.90	1	3,181	0.03%
2024/11/06	1	28.90	0	0.00	29.00	1	3,182	0.03%
2024/11/01	1	28.95	0	0.00	28.90	1	3,380	0.03%
2024/10/21	0	0.00	2	29.25	29.25	-2	3,617	-0.06%
2024/10/16	1	29.05	0	0.00	29.05	1	3,860	0.03%
2024/10/09	1	29.15	0	0.00	29.10	1	4,114	0.02%
2024/09/24	1	29.60	0	0.00	29.65	1	4,446	0.02%
2024/09/10	2	29.23	0	0.00	29.35	2	4,581	0.04%
2024/09/09	5	29.10	0	0.00	29.10	5	4,588	0.11%
2024/09/05	1	29.05	0	0.00	29.00	1	4,604	0.02%
2024/09/04	1.5	29.07	0	0.00	29.00	1.5	4,627	0.03%
2024/08/29	1	29.35	0	0.00	29.40	1	4,529	0.02%
2024/08/28	2	29.55	0	0.00	29.50	2	4,537	0.04%
2024/08/27	1	29.45	0	0.00	29.70	1	4,623	0.02%
2024/08/23	8	29.41	0	0.00	29.35	8	4,758	0.17%
2024/08/19	1	29.85	0	0.00	29.80	1	4,858	0.02%
2024/08/16	0.1	29.45	10	29.65	29.85	-9.9	4,806	-0.21%
2024/08/14	0.6	29.50	0	0.00	29.45	0.6	4,686	0.01%
2024/08/07	0.1	29.05	0	0.00	29.30	0.1	4,840	0.00%
2024/08/06	0	0.00	1	29.35	29.05	-1	4,801	-0.02%
2024/08/05	11	28.98	0	0.00	28.90	11	4,734	0.23%
2024/07/30	0	0.00	1	29.80	29.85	-1	4,662	-0.02%
2024/07/19	0.1	29.75	0	0.00	29.65	0.1	4,545	0.00%
2024/07/18	3	29.60	0	0.00	29.90	3	4,470	0.07%
2024/07/17	1	29.65	0	0.00	29.60	1	4,396	0.02%
2024/07/15	5	31.00	0	0.00	30.65	5	4,375	0.11%
2024/07/12	0	0.00	2	30.65	30.75	-2	4,288	-0.05%
2024/07/10	1	30.50	2	30.65	30.50	-1	4,305	-0.02%
2024/07/09	2	30.70	8.3	30.50	30.70	-6.3	4,278	-0.15%
2024/07/08	0	0.00	3	30.65	30.75	-3	4,281	-0.07%
2024/07/03	0	0.00	2	30.40	30.40	-2	4,217	-0.05%
2024/07/01	13	30.60	0	0.00	30.40	13	4,096	0.32%
2024/06/28	0	0.00	12	30.42	30.40	-12	4,024	-0.30%
2024/06/27	0	0.00	12	30.14	30.25	-12	3,894	-0.31%
2024/06/25	0	0.00	5	30.15	30.05	-5	3,818	-0.13%
2024/06/20	0	0.00	1	30.00	29.95	-1	3,784	-0.03%
2024/06/17	0	0.00	2	29.90	29.90	-2	3,734	-0.05%
2024/06/13	2	29.85	0	0.00	29.80	2	3,825	0.05%
2024/06/11	1	29.80	0	0.00	29.80	1	4,030	0.02%
2024/06/07	5	30.05	0	0.00	30.15	5	4,066	0.12%
2024/06/06	5	29.80	0	0.00	30.00	5	4,074	0.12%
2024/06/04	0.1	29.90	0	0.00	29.80	0.1	4,067	0.00%
2024/06/03	2	30.05	0	0.00	30.00	2	4,057	0.05%
2024/05/27	1	29.95	0	0.00	29.95	1	4,039	0.02%
2024/05/22	3	30.20	1	30.35	30.40	2	3,938	0.05%
2024/05/21	2	30.20	0	0.00	30.15	2	3,956	0.05%
2024/05/14	0.3	30.35	0	0.00	30.40	0.3	3,823	0.01%
2024/05/10	5	30.15	5	30.35	30.35	0	3,707	0.00%
2024/05/07	2	30.50	0	0.00	30.35	2	3,657	0.05%
2024/05/06	0	0.00	31	30.37	30.50	-31	3,629	-0.85%
2024/05/02	0	0.00	10	30.00	30.05	-10	3,534	-0.28%
2024/04/30	4	29.90	0	0.00	29.90	4	3,506	0.11%
2024/04/25	1	29.75	0	0.00	29.75	1	3,445	0.03%
2024/04/23	0.1	29.95	0	0.00	29.75	0.1	3,548	0.00%
2024/04/22	0	0.00	13	29.99	29.95	-13	3,554	-0.37%
2024/04/19	30	29.38	0	0.00	29.30	30	3,489	0.86%
2024/04/16	4	29.64	0	0.00	29.55	4	3,313	0.12%
2024/04/12	0	0.00	16	30.00	30.15	-16	3,206	-0.50%
2024/04/10	5	30.10	0	0.00	30.15	5	3,216	0.16%
2024/04/09	5	30.10	0	0.00	30.10	5	3,224	0.16%
2024/04/03	5	30.00	0	0.00	29.95	5	3,240	0.15%
2024/03/29	0	0.00	5	30.25	30.10	-5	3,279	-0.15%
2024/03/28	1	30.15	0	0.00	30.15	1	3,256	0.03%
2024/03/25	20	30.20	15	30.27	30.10	5	3,182	0.16%
2024/03/20	5	29.80	0	0.00	29.75	5	3,177	0.16%
2024/03/19	10	29.99	0	0.00	29.80	10	3,187	0.31%
2024/03/18	6	30.00	10	30.20	30.25	-4	3,123	-0.13%
2024/03/15	5	29.80	15	30.35	30.35	-10	3,112	-0.32%
2024/03/14	2	29.95	0	0.00	30.10	2	2,930	0.07%
2024/03/11	10	30.03	0	0.00	29.90	10	2,816	0.36%
2024/03/06	5	29.80	5	30.00	29.70	0	2,766	0.00%
2024/03/05	0	0.00	1	29.75	29.70	-1	2,826	-0.04%
2024/03/04	10	29.78	0	0.00	29.80	10	2,859	0.35%
2024/03/01	10	29.83	0	0.00	29.90	10	2,870	0.35%
2024/02/29	5	29.55	16	29.95	30.20	-11	2,824	-0.39%
2024/02/27	0	0.00	5	29.45	29.50	-5	2,689	-0.19%
2024/02/26	5	29.50	0	0.00	29.50	5	2,685	0.19%
2024/02/23	5	29.45	0	0.00	29.40	5	2,687	0.19%
2024/02/15	1	29.35	0	0.00	29.35	1	2,717	0.04%
2024/01/19	1	29.55	0	0.00	29.70	1	2,868	0.03%
2024/01/05	1	30.05	0	0.00	30.15	1	3,060	0.03%
2024/01/02	1	30.70	0	0.00	30.80	1	3,088	0.03%
2023/12/20	0	0.00	2	30.15	30.30	-2	3,053	-0.07%
2023/12/14	5	30.60	0	0.00	30.40	5	3,068	0.16%
2023/12/08	0	0.00	1	30.15	30.20	-1	3,341	-0.03%
2023/12/06	3	30.10	0	0.00	30.10	3	3,347	0.09%
2023/12/04	0	0.00	35	30.03	30.00	-35	3,339	-1.05%
2023/11/21	0	0.00	3	30.40	30.40	-3	3,343	-0.09%
2023/10/31	0	0.00	4	29.50	29.40	-4	3,350	-0.12%
2023/10/26	11	29.29	0	0.00	29.15	11	3,287	0.33%
2023/10/20	1	29.60	0	0.00	29.60	1	3,131	0.03%
2023/10/04	1	29.90	0	0.00	29.85	1	3,229	0.03%
2023/10/02	0	0.00	19	30.20	30.30	-19	3,350	-0.57%
2023/09/19	2	30.25	0	0.00	30.20	2	3,584	0.06%
2023/09/15	0	0.00	6	30.92	30.80	-6	3,581	-0.17%
2023/09/13	0	0.00	1	30.05	30.25	-1	3,336	-0.03%
2023/09/08	1	29.45	0	0.00	29.45	1	3,406	0.03%
2023/09/06	0	0.00	1	29.70	29.55	-1	3,467	-0.03%
2023/09/05	2	29.63	0	0.00	29.75	2	3,470	0.06%
2023/09/04	0	0.00	2	29.90	29.80	-2	3,419	-0.06%
2023/08/31	3	29.73	0	0.00	29.75	3	3,461	0.09%
2023/08/14	10	29.20	0	0.00	29.25	10	4,345	0.23%
2023/08/04	0	0.00	1	29.95	29.80	-1	5,035	-0.02%
2023/08/02	6	30.17	0	0.00	29.95	6	4,979	0.12%
2023/08/01	6	30.20	0	0.00	30.20	6	4,914	0.12%
2023/07/26	1	30.25	0	0.00	30.15	1	4,939	0.02%
2023/07/25	0	0.00	168	30.15	30.05	-168	4,970	-3.38%	大賣/鉅額交易
2023/07/19	1	30.35	0	0.00	30.25	1	4,985	0.02%
2023/07/14	5	30.35	0	0.00	30.25	5	4,967	0.10%
2023/07/13	1	30.35	0	0.00	30.25	1	4,957	0.02%
2023/07/12	2	30.73	0	0.00	30.80	2	4,956	0.04%
2023/07/10	1	31.25	0	0.00	31.20	1	5,036	0.02%
2023/07/07	6	31.10	0	0.00	31.05	6	5,016	0.12%
2023/07/06	1	32.00	0	0.00	31.55	1	4,966	0.02%
2023/06/30	1	32.00	0	0.00	32.15	1	4,865	0.02%
2023/06/29	0	0.00	1	32.25	32.10	-1	4,832	-0.02%
2023/06/27	1	32.25	5	32.40	32.25	-4	4,796	-0.08%
2023/06/19	1	32.35	0	0.00	32.35	1	4,868	0.02%
2023/06/15	0	0.00	1	32.35	32.50	-1	4,829	-0.02%
2023/06/14	1	32.40	7	32.45	32.35	-6	4,924	-0.12%
2023/06/13	0	0.00	2	32.55	32.60	-2	4,904	-0.04%
2023/06/12	2	32.50	0	0.00	32.50	2	4,936	0.04%
2023/06/06	0	0.00	10	32.90	33.00	-10	5,064	-0.20%
2023/06/05	0	0.00	4	32.88	32.80	-4	5,112	-0.08%
2023/06/01	1	32.50	0	0.00	32.65	1	5,288	0.02%
2023/05/29	2	32.38	41	32.40	32.40	-39	5,129	-0.76%
2023/05/26	1	32.75	16	32.57	32.60	-15	5,127	-0.29%
2023/05/25	4	32.89	3	32.95	32.90	1	5,117	0.02%
2023/05/19	3	32.70	0	0.00	32.60	3	4,902	0.06%
2023/05/18	5	32.79	0	0.00	32.70	5	4,814	0.10%
2023/05/17	3	33.27	2	33.00	33.30	1	4,601	0.02%
2023/05/16	1	32.30	86.1	32.21	32.25	-85.1	4,258	-2.00%
2023/05/15	0	0.00	5	32.00	31.80	-5	4,032	-0.12%
2023/05/12	7	30.84	0	0.00	30.90	7	3,819	0.18%
2023/05/11	2	30.80	0	0.00	30.75	2	3,818	0.05%
2023/05/04	0	0.00	10	31.15	31.20	-10	3,881	-0.26%
2023/05/03	3	30.98	0	0.00	30.90	3	3,901	0.08%
2023/05/02	0	0.00	0.1	31.15	31.20	-0.1	3,976	0.00%
2023/04/26	0	0.00	1	30.80	30.85	-1	4,057	-0.02%
2023/04/20	6	30.52	0	0.00	30.65	6	4,119	0.15%
2023/04/19	14	30.85	0	0.00	30.75	14	4,138	0.34%
2023/04/17	0	0.00	2	31.03	31.15	-2	4,101	-0.05%
2023/04/14	6	30.85	0	0.00	30.90	6	4,034	0.15%
2023/04/13	0	0.00	3	30.87	30.90	-3	4,011	-0.07%
2023/04/12	0	0.00	1	30.35	30.50	-1	3,876	-0.03%
2023/03/31	2	30.15	0	30.15	30.25	2	3,790	0.05%
2023/03/16	6	29.18	3	29.10	29.20	3	4,021	0.07%
2023/03/15	6	29.51	0	0.00	29.50	6	4,017	0.15%
2023/03/14	0	0.00	1	29.65	29.60	-1	3,989	-0.03%
2023/03/13	5	29.85	0	0.00	29.95	5	3,978	0.13%
2023/03/10	15	29.90	0	0.00	29.90	15	3,968	0.38%
2023/03/09	2	30.35	0	0.00	30.35	2	3,903	0.05%
2023/03/08	6	30.44	3	30.45	30.50	3	3,970	0.08%
2023/03/07	15	30.10	0	0.00	30.35	15	3,919	0.38%
2023/03/06	4	30.09	0	0.00	30.05	4	3,871	0.10%
2023/03/03	0	0.00	9	29.40	29.45	-9	3,761	-0.24%
2023/02/23	1	29.40	0	0.00	29.25	1	3,633	0.03%
2023/02/20	0	0.00	4	29.25	29.30	-4	3,659	-0.11%
2023/02/15	3	29.10	0	0.00	28.95	3	3,807	0.08%
2023/02/10	3	28.80	0	0.00	28.90	3	3,810	0.08%
2023/02/09	1	28.90	0	0.00	28.90	1	3,801	0.03%
2023/02/08	1	28.95	0	0.00	28.95	1	3,795	0.03%
2023/02/07	8.1	28.92	0	0.00	28.90	8.1	3,793	0.21%
2023/02/03	0	0.00	2	29.25	29.35	-2	3,728	-0.05%
2023/02/01	0	0.00	200	29.28	29.35	-200	3,665	-5.46%	大賣/鉅額交易
2023/01/31	9	29.01	1	29.00	29.20	8	3,621	0.22%
2023/01/30	2	29.10	0	0.00	29.20	2	3,560	0.06%
2023/01/17	0	0.00	2	29.05	29.10	-2	3,464	-0.06%
2023/01/13	2	28.75	0	0.00	28.80	2	3,434	0.06%
2023/01/12	2	28.65	0	0.00	28.65	2	3,432	0.06%
2023/01/11	4	28.98	0	0.00	28.90	4	3,418	0.12%
2023/01/10	0	0.00	3	29.20	29.30	-3	3,432	-0.09%
2023/01/06	3	28.98	0	0.00	29.00	3	3,411	0.09%
2023/01/05	2	28.80	0	0.00	28.85	2	3,416	0.06%
2023/01/03	6	28.78	0	0.00	28.80	6	3,430	0.17%
2022/12/30	5	28.70	0	0.00	28.75	5	3,427	0.15%
2022/12/29	7	28.60	0	0.00	28.60	7	3,451	0.20%
2022/12/28	3	28.90	0	0.00	28.95	3	3,455	0.09%
2022/12/27	2	28.95	0	0.00	28.95	2	3,488	0.06%
2022/12/26	3	29.00	0	0.00	29.00	3	3,491	0.09%
2022/12/21	1	28.70	0	0.00	28.75	1	3,619	0.03%
2022/12/20	4	29.03	5	28.90	28.70	-1	3,599	-0.03%
2022/12/19	200	28.90	0	0.00	29.05	200	3,608	5.54%	大買/鉅額交易
2022/12/16	3	29.00	0	0.00	29.45	3	3,553	0.08%
2022/12/15	0	0.00	1	29.10	29.15	-1	3,477	-0.03%
2022/12/14	0	0.00	4	28.80	28.95	-4	3,395	-0.12%
2022/12/07	2	28.30	0	0.00	28.30	2	3,382	0.06%
2022/12/06	4	28.35	0	0.00	28.30	4	3,387	0.12%
2022/12/02	8	28.57	0	0.00	28.60	8	3,343	0.24%
2022/12/01	7	28.73	0	0.00	28.65	7	3,334	0.21%
2022/11/30	10	28.38	6	28.95	28.95	4	3,289	0.12%
2022/11/25	1	28.30	0.5	28.41	28.55	0.5	3,126	0.02%
2022/11/22	1	27.95	0	0.00	27.95	1	3,121	0.03%
2022/11/18	1	28.20	1	28.10	28.00	0	3,116	0.00%
2022/11/16	1	28.15	0	0.00	28.20	1	3,105	0.03%
2022/11/15	6	28.53	0	0.00	28.60	6	3,055	0.20%
2022/10/17	1	27.40	0	0.00	27.35	1	2,884	0.03%
2022/10/13	1	28.00	0	0.00	27.60	1	2,913	0.03%
2022/09/30	0	0.00	10	28.33	28.50	-10	3,311	-0.30%
2022/09/28	1	27.90	0	0.00	28.00	1	3,310	0.03%
2022/09/26	1	28.00	0	0.00	27.90	1	3,288	0.03%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/21	0	0.00	1	28.95	28.80	-1	3,324	-0.03%
2022/09/19	10	28.82	0	0.00	28.60	10	3,307	0.30%
2022/09/16	0	0.00	10	29.15	29.15	-10	3,333	-0.30%
2022/09/15	2	28.75	0	0.00	28.75	2	3,241	0.06%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/08	1	28.50	0	0.00	28.60	1	3,217	0.03%
2022/09/01	2	28.45	0	0.00	28.70	2	3,230	0.06%
2022/08/31	0	0.00	2	29.20	29.20	-2	3,233	-0.06%
2022/08/29	4	28.50	0	0.00	28.55	4	3,227	0.12%
2022/08/26	1	28.70	0	0.00	28.95	1	3,219	0.03%
2022/08/23	2	28.80	0	0.00	28.95	2	3,427	0.06%
2022/08/22	0	0.00	8	28.90	29.00	-8	3,447	-0.23%
2022/08/18	0	0.00	1	28.85	29.05	-1	3,502	-0.03%
2022/08/10	1	28.85	0	0.00	28.70	1	3,682	0.03%
2022/08/09	8	29.05	0	0.00	29.05	8	3,716	0.22%
2022/08/02	0	0.00	3	28.72	28.95	-3	3,908	-0.08%
2022/07/29	0.5	29.20	0	0.00	29.25	0.5	3,954	0.01%
2022/07/28	0	0.00	1	29.15	29.15	-1	3,950	-0.03%
2022/07/27	0	0.00	20	29.18	29.25	-20	3,948	-0.51%
2022/07/26	5	29.07	25	29.00	29.00	-20	3,959	-0.51%
2022/07/25	40	29.31	0	0.00	29.30	40	3,988	1.00%
2022/07/22	0	29.20	0	0.00	29.25	0	4,020	0.00%
2022/07/21	1	29.10	0	0.00	29.20	1	4,054	0.02%
2022/07/19	4	29.41	2	29.35	29.35	2	4,022	0.05%
2022/07/13	2	28.90	2	28.65	28.90	0	3,759	0.00%
2022/07/12	0	0.00	3	28.55	28.65	-3	3,668	-0.08%
2022/07/06	2	27.70	0	0.00	27.65	2	3,530	0.06%
2022/06/23	0	0.00	1	27.80	27.50	-1	3,434	-0.03%
2022/06/21	0	0.00	1	27.65	27.70	-1	3,424	-0.03%
2022/06/15	0	0.00	9	27.77	27.95	-9	3,465	-0.26%
2022/05/31	0.2	27.95	0	0.00	27.70	0.2	3,647	0.00%
2022/05/24	1	27.90	0	0.00	27.75	1	3,611	0.03%
2022/05/13	0	0.00	50	26.68	26.75	-50	3,681	-1.36%
2022/05/11	1	27.00	100	27.00	26.95	-99	3,534	-2.80%
2022/05/10	2	27.13	0	0.00	27.15	2	3,508	0.06%
2022/05/09	3	27.30	0	0.00	27.25	3	3,507	0.09%
2022/05/06	12	27.70	20	27.85	27.70	-8	3,499	-0.23%
2022/05/05	0	0.00	5	28.05	28.00	-5	3,529	-0.14%
2022/05/04	0	0.00	5	27.95	27.95	-5	3,547	-0.14%
2022/05/03	10	27.90	0	0.00	27.85	10	3,652	0.27%
2022/04/29	1	27.95	5	28.05	28.00	-4	3,684	-0.11%
2022/04/27	2	28.00	3	28.05	28.00	-1	3,740	-0.03%
2022/04/25	1	28.20	2	28.20	28.20	-1	3,857	-0.03%
2022/04/22	1	28.30	0	0.00	28.55	1	3,853	0.03%
2022/04/13	2	28.55	100	28.45	28.65	-98	3,838	-2.55%
2022/04/11	0	0.00	103	28.35	28.30	-103	3,797	-2.71%	大賣/鉅額交易
2022/04/08	1	28.50	0	0.00	28.40	1	3,767	0.03%
2022/03/29	0	0.00	4	28.90	28.90	-4	3,695	-0.11%
2022/03/25	1	28.80	0	0.00	28.80	1	3,696	0.03%
2022/03/11	0	0.00	150	28.51	28.40	-150	3,919	-3.83%	大賣/鉅額交易
2022/03/07	1	28.60	0	0.00	28.50	1	3,964	0.03%
2022/03/02	0	0.00	10	29.35	29.55	-10	4,289	-0.23%
2022/02/24	0	0.00	66	29.09	29.00	-66	4,470	-1.48%
2022/02/23	0	0.00	14	29.35	29.15	-14	4,498	-0.31%
2022/02/22	0	0.00	20	29.03	29.20	-20	4,574	-0.44%
2022/02/17	0	0.00	6	29.50	29.50	-6	4,710	-0.13%
2022/02/11	0	0.00	1	29.10	29.15	-1	4,616	-0.02%
2022/02/10	1	29.00	0	0.00	29.20	1	4,715	0.02%
2022/02/07	2	28.28	0	0.00	28.40	2	4,703	0.04%
2022/01/26	0	0.00	3	28.45	28.45	-3	4,655	-0.06%
2022/01/25	1	28.20	50	28.05	28.15	-49	4,681	-1.05%
2022/01/24	2	28.35	150	28.27	28.45	-148	4,593	-3.22%	大賣/鉅額交易
2022/01/21	3	28.52	0	0.00	28.55	3	4,594	0.07%
2022/01/19	3	28.85	9	28.80	28.80	-6	4,486	-0.13%
2022/01/18	2	29.05	0	0.00	29.15	2	4,364	0.05%
2022/01/17	20	29.15	220	29.10	29.10	-200	4,323	-4.63%	大賣/鉅額交易
2022/01/13	6	29.33	0	0.00	29.45	6	4,297	0.14%
2022/01/10	0	0.00	2	29.25	29.20	-2	4,374	-0.05%
2022/01/07	0	0.00	2	29.35	29.35	-2	4,393	-0.05%
2022/01/05	1	29.25	10	29.40	29.30	-9	4,417	-0.20%
2022/01/04	38	29.28	0	0.00	29.35	38	4,457	0.85%
2021/12/29	10	29.60	3	29.65	29.60	7	4,509	0.16%
2021/12/23	0	0.00	1	29.35	29.35	-1	4,633	-0.02%
2021/12/20	1	29.20	0	0.00	29.30	1	4,662	0.02%
2021/12/16	1	29.20	0	0.00	29.45	1	4,569	0.02%
2021/12/15	0	29.35	0	0.00	29.15	0	4,654	0.00%
2021/12/13	1	29.55	0	0.00	29.50	1	4,694	0.02%
2021/12/08	0	0.00	2.2	29.74	29.75	-2.2	4,602	-0.05%
2021/12/07	1	29.45	0	0.00	29.65	1	4,572	0.02%
2021/12/06	2	29.48	0	0.00	29.55	2	4,555	0.04%
2021/12/03	7	29.72	0	0.00	29.65	7	4,539	0.15%
2021/11/30	1	29.60	76	29.67	29.65	-75	4,428	-1.69%
2021/11/29	6	29.53	30	29.65	29.50	-24	4,170	-0.58%
2021/11/26	9.1	30.19	12	30.54	30.05	-3	4,078	-0.07%
2021/11/25	4	30.60	14	30.59	30.60	-10	3,994	-0.25%
2021/11/23	1	29.70	0.5	29.70	29.60	0.5	3,665	0.01%
2021/11/19	3	29.47	0	0.00	29.40	3	3,579	0.08%
2021/11/17	0	0.00	1	29.15	29.20	-1	3,482	-0.03%
2021/11/09	0	0.00	4	29.20	29.35	-4	3,603	-0.11%
2021/11/08	1	28.95	3	29.03	29.15	-2	3,517	-0.06%
2021/11/03	20	29.03	0	0.00	29.00	20	3,500	0.57%
2021/11/02	10	29.00	0	0.00	28.95	10	3,476	0.29%
2021/11/01	20	29.08	0	0.00	29.00	20	3,435	0.58%
2021/10/29	2	28.85	1	28.80	29.05	1	3,419	0.03%
2021/10/28	0	0.00	0.5	29.15	29.05	-0.5	3,380	-0.01%
2021/10/27	2	29.10	3	29.10	29.10	-1	3,384	-0.03%
2021/10/21	5	29.35	0	0.00	29.35	5	3,498	0.14%
2021/10/19	1	29.35	0	0.00	29.35	1	3,699	0.03%
2021/10/18	0	0.00	3	29.43	29.30	-3	3,686	-0.08%
2021/10/14	0	0.00	2	29.15	28.85	-2	3,685	-0.05%
2021/10/13	2	28.90	2	29.10	28.85	0	3,701	0.00%
2021/10/12	2	28.80	0	0.00	28.85	2	3,718	0.05%
2021/10/07	0	0.00	2	29.15	29.15	-2	3,704	-0.05%
2021/10/05	2	28.85	0	0.00	29.00	2	3,641	0.05%
2021/10/04	6	29.01	20	29.10	29.00	-14	3,646	-0.38%
2021/10/01	3	29.28	12	29.27	29.20	-9	3,611	-0.25%
2021/09/30	2	29.35	2	29.70	29.60	0	3,587	0.00%
2021/09/29	10	29.50	0	0.00	29.60	10	3,609	0.28%
2021/09/22	101	29.10	0	0.00	29.35	101	3,673	2.75%	大買/鉅額交易
2021/09/17	2	29.20	0	0.00	29.20	2	3,572	0.06%
2021/09/16	0	0.00	1	30.00	29.95	-1	3,480	-0.03%
2021/09/15	0	0.00	1	29.95	30.00	-1	3,484	-0.03%
2021/09/13	2	29.55	10	29.75	29.70	-8	3,596	-0.22%
2021/09/09	22	29.45	0	0.00	29.40	22	3,982	0.55%
2021/09/08	37	29.58	9	29.49	29.65	28	4,007	0.70%
2021/09/07	52	29.76	0	0.00	29.75	52	4,009	1.30%
2021/09/06	62	29.87	1	29.85	29.90	61	4,020	1.52%
2021/09/03	1	30.00	0	0.00	30.05	1	4,038	0.02%
2021/09/02	61	30.02	0	0.00	29.85	61	4,057	1.50%
2021/09/01	119	30.10	0	0.00	30.15	119	4,071	2.92%	大買/鉅額交易
2021/08/30	10	29.80	0	0.00	30.00	10	4,102	0.24%
2021/08/27	0	0.00	5	29.85	29.90	-5	4,114	-0.12%
2021/08/26	20	29.65	0	0.00	29.90	20	4,147	0.48%
2021/08/25	0	0.00	1	29.90	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	3	29.62	29.80	-3	4,251	-0.07%
2021/08/23	41	29.34	0	0.00	29.40	41	4,287	0.96%
2021/08/20	51	28.82	0	0.00	28.80	51	4,336	1.18%
2021/08/19	70	28.87	0	0.00	29.05	70	4,446	1.57%
2021/08/18	120	28.96	1	28.95	29.30	119	4,412	2.70%	大買/鉅額交易
2021/08/17	11	29.06	0	0.00	29.10	11	4,386	0.25%
2021/08/16	445	29.16	0	0.00	29.10	445	4,374	10.17%	大買/鉅額交易
2021/08/13	0	0.00	110	29.95	30.00	-110	4,365	-2.52%	大賣/鉅額交易
2021/08/12	0	0.00	186	29.96	29.90	-186	4,375	-4.25%	大賣/鉅額交易
2021/08/11	1	30.20	2	30.15	29.95	-1	4,420	-0.02%
2021/08/10	103	30.12	90	30.08	29.95	13	4,522	0.29%	大買/
2021/08/09	2	29.90	169	30.14	30.10	-167	4,708	-3.55%	大賣/鉅額交易
2021/08/06	77	30.24	0	0.00	30.25	77	4,778	1.61%
2021/08/05	10	30.40	85	30.20	30.45	-75	4,968	-1.51%
2021/08/03	10	30.28	0	0.00	30.40	10	5,437	0.18%
2021/08/02	66	30.11	2	30.30	30.35	64	5,501	1.16%
2021/07/30	155	30.12	10	30.20	30.35	145	5,530	2.62%	大買/鉅額交易
2021/07/29	32	30.00	54	30.22	30.40	-22	5,575	-0.39%
2021/07/28	41	29.96	12	30.20	29.90	29	5,600	0.52%
2021/07/27	204	30.26	0	0.00	30.15	204	5,673	3.60%	大買/鉅額交易
2021/07/26	143	30.61	1	30.75	30.55	142	5,761	2.46%	大買/鉅額交易
2021/07/23	233	30.50	2	30.50	30.90	231	5,757	4.01%	大買/鉅額交易
2021/07/22	12	30.07	0	0.00	30.10	12	5,656	0.21%
2021/07/21	2	29.80	0	0.00	29.85	2	5,693	0.04%
2021/07/20	0	0.00	1	30.00	29.95	-1	5,753	-0.02%
2021/07/19	3	30.10	0	0.00	30.15	3	5,792	0.05%
2021/07/15	10	29.75	0	0.00	29.85	10	5,958	0.17%
2021/07/13	0	0.00	20	29.70	29.80	-20	6,243	-0.32%
2021/07/09	1	29.70	20	29.65	29.85	-19	6,341	-0.30%
2021/07/07	41	29.90	1	30.00	29.90	40	6,382	0.63%
2021/07/06	1	30.00	150	30.09	29.95	-149	6,432	-2.32%	大賣/鉅額交易
2021/07/05	30	29.90	0	0.00	29.95	30	6,447	0.47%
2021/07/01	87	29.85	0	0.00	29.90	87	6,520	1.33%
2021/06/30	8	29.90	0	0.00	29.90	8	6,573	0.12%
2021/06/29	6	29.75	0	0.00	30.00	6	6,648	0.09%
2021/06/28	1	29.80	0	0.00	30.05	1	6,745	0.01%
2021/06/25	20	30.00	0	0.00	30.05	20	6,797	0.29%
2021/06/24	0	0.00	0.2	29.95	29.95	-0.2	6,815	0.00%
2021/06/23	0	0.00	7	29.91	30.00	-7	6,835	-0.10%
2021/06/22	6.7	29.83	92	29.70	29.70	-85.3	6,812	-1.25%
2021/06/21	93	29.11	102	29.56	29.45	-9	6,801	-0.13%	大賣/
2021/06/18	41	29.09	0	0.00	29.00	41	6,780	0.60%
2021/06/17	80	29.31	0	0.00	29.40	80	6,589	1.21%
2021/06/15	1	29.80	0	0.00	29.75	1	6,819	0.01%
2021/06/11	55	29.60	75	29.67	29.65	-20	6,886	-0.29%
2021/06/10	0	0.00	49	29.45	29.40	-49	6,918	-0.71%
2021/06/09	9	29.21	0	0.00	29.35	9	6,951	0.13%
2021/06/08	44	29.30	0	0.00	29.15	44	6,975	0.63%
2021/06/07	14.2	29.34	5	29.40	29.20	9.2	6,996	0.13%
2021/06/04	9	29.98	0	0.00	30.00	9	6,962	0.13%
2021/06/01	12	29.89	0	0.00	29.95	12	7,048	0.17%
2021/05/31	10.1	28.90	0	0.00	29.45	10.1	7,120	0.14%
2021/05/26	2	28.10	0	0.00	28.25	2	7,304	0.03%
2021/05/19	0	0.00	1	28.45	28.50	-1	7,659	-0.01%
2021/05/18	1	27.80	0	0.00	27.85	1	7,698	0.01%
2021/05/17	6	27.68	1.2	27.36	27.00	4.8	7,688	0.06%
2021/05/14	0	0.00	3	28.70	28.85	-3	7,554	-0.04%
2021/05/13	2.1	28.33	0	0.00	28.30	2.1	7,532	0.03%
2021/05/12	0.2	29.10	1	28.80	28.65	-0.8	7,417	-0.01%
2021/05/11	10	30.48	0	0.00	30.10	10	7,151	0.14%
2021/05/10	0	0.00	4	31.23	31.25	-4	7,034	-0.06%
2021/05/07	0	0.00	2	30.75	31.00	-2	7,155	-0.03%
2021/05/06	2	30.38	0	0.00	30.60	2	7,185	0.03%
2021/05/05	0	0.00	0.1	30.50	30.55	-0.1	7,199	0.00%
2021/05/04	2	30.45	3	30.80	30.35	-1	7,239	-0.01%
2021/05/03	4.2	30.91	0	0.00	30.75	4.2	7,182	0.06%
2021/04/29	1	31.35	0	0.00	31.45	1	7,163	0.01%
2021/04/28	2	31.40	1	31.40	31.40	1	7,180	0.01%
2021/04/27	1	31.20	1	31.30	31.35	0	7,400	0.00%
2021/04/26	0	0.00	1	31.20	31.35	-1	7,451	-0.01%
2021/04/23	0	0.00	2	31.10	31.20	-2	7,490	-0.03%
2021/04/22	0.1	31.40	0	0.00	31.25	0.1	7,521	0.00%
2021/04/21	0.2	31.45	0	0.00	31.35	0.2	7,460	0.00%
2021/04/20	2	31.53	3	31.32	31.55	-1	7,485	-0.01%
2021/04/19	0	0.00	2	31.20	31.25	-2	7,449	-0.03%
2021/04/16	0	0.00	2	30.80	30.90	-2	7,421	-0.03%
2021/04/09	4	30.88	0	0.00	30.90	4	7,706	0.05%
2021/04/08	0	0.00	1	31.00	31.00	-1	7,763	-0.01%
2021/04/06	4	31.01	0	0.00	30.85	4	7,797	0.05%
2021/04/01	2	31.10	0	0.00	31.10	2	7,933	0.03%
2021/03/31	1	31.35	6	31.33	31.45	-5	7,876	-0.06%
2021/03/30	0	0.00	14	30.98	31.00	-14	7,810	-0.18%
2021/03/26	1	30.50	0	0.00	30.50	1	7,962	0.01%
2021/03/24	2	30.50	0	0.00	30.70	2	8,075	0.02%
2021/03/23	2	30.60	1	30.65	30.55	1	8,033	0.01%
2021/03/22	0	0.00	2	30.85	30.75	-2	8,075	-0.02%
2021/03/18	0	0.00	3	30.95	30.80	-3	8,015	-0.04%
2021/03/16	2	30.60	1	30.70	30.65	1	8,002	0.01%
2021/03/15	2	30.70	0	30.90	30.70	2	8,046	0.02%
2021/03/12	0	0.00	1	30.75	30.80	-1	8,125	-0.01%
2021/03/05	0	0.00	2	30.65	30.60	-2	8,433	-0.02%
2021/03/04	2	30.40	0	0.00	30.40	2	8,620	0.02%
2021/03/03	1	30.90	3	30.78	31.00	-2	8,552	-0.02%
2021/03/02	0	0.00	3	30.68	30.50	-3	8,487	-0.04%
2021/02/26	5	30.58	0	0.00	30.15	5	8,495	0.06%
2021/02/25	0	0.00	2	30.98	31.00	-2	8,286	-0.02%
2021/02/24	1	30.85	5	30.91	30.65	-4	8,213	-0.05%
2021/02/23	0	0.00	4	30.48	30.70	-4	8,214	-0.05%
2021/02/22	3	30.07	0	0.00	30.05	3	8,151	0.04%
2021/02/18	0	0.00	2	30.05	29.85	-2	8,177	-0.02%
2021/02/17	2	29.70	4.3	29.59	29.80	-2.3	8,166	-0.03%
2021/02/05	0	0.00	15	29.36	29.40	-15	8,095	-0.19%
2021/02/03	0	0.00	2	29.15	29.10	-2	8,116	-0.02%
2021/02/02	1	28.60	0	0.00	29.15	1	8,300	0.01%
2021/02/01	10	28.80	1	28.75	28.80	9	8,314	0.11%
2021/01/29	2	28.95	0	0.00	28.90	2	8,297	0.02%
2021/01/28	3	28.98	1	29.20	29.05	2	8,163	0.02%
2021/01/27	1	29.25	2	29.58	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	2	28.85	2	29.10	29.20	0	7,998	0.00%
2021/01/22	4	29.10	0	0.00	29.15	4	7,970	0.05%
2021/01/21	6	29.28	3	29.20	29.10	3	7,896	0.04%
2021/01/20	32.2	29.38	4	29.25	29.05	28.2	7,834	0.36%
2021/01/18	29	29.98	1	30.00	30.05	28	7,515	0.37%
2021/01/15	0	0.00	20	30.30	30.30	-20	7,417	-0.27%
2021/01/14	0	0.00	2	30.65	30.60	-2	7,333	-0.03%
2021/01/13	1	30.45	0	0.00	30.50	1	7,286	0.01%
2021/01/12	10	30.45	0	0.00	30.65	10	7,175	0.14%
2021/01/11	0	0.00	0	30.70	30.70	0	7,046	0.00%
2021/01/08	15	30.50	111	30.40	30.70	-96	6,961	-1.38%	大賣/
2021/01/07	46	30.75	44	30.80	30.75	2	6,847	0.03%
2021/01/06	81	30.72	0	0.00	30.55	81	6,764	1.20%
2021/01/05	44	30.81	5	30.92	30.75	39	6,625	0.59%
2021/01/04	27	31.21	0	0.00	31.10	27	6,574	0.41%
2020/12/31	0	0.00	14	31.54	31.70	-14	6,471	-0.22%
2020/12/30	7	31.33	0	0.00	31.40	7	6,357	0.11%
2020/12/29	2	31.40	1	31.50	31.30	1	6,295	0.02%
2020/12/28	6	31.37	9	31.48	31.30	-3	6,252	-0.05%
2020/12/25	0	0.00	1	30.90	30.90	-1	6,079	-0.02%
2020/12/24	0	0.00	1	30.65	30.75	-1	6,060	-0.02%
2020/12/23	12	30.17	0	0.00	30.55	12	6,010	0.20%
2020/12/22	5	30.73	0	0.00	30.50	5	5,905	0.08%
2020/12/21	1	31.15	51	30.86	31.20	-50	5,914	-0.85%
2020/12/18	2	30.68	0	0.00	30.65	2	5,835	0.03%
2020/12/17	6	30.70	0	0.00	30.70	6	5,766	0.10%
2020/12/16	0	0.00	2	30.85	30.70	-2	5,759	-0.03%
2020/12/15	17	30.51	0	0.00	30.40	17	5,726	0.30%
2020/12/11	0.2	30.90	0	0.00	30.75	0.2	5,561	0.00%
2020/12/09	3	30.85	0	0.00	30.85	3	5,395	0.06%
2020/12/08	13	31.01	0	0.00	30.95	13	5,338	0.24%
2020/12/07	6	31.25	0	0.00	31.25	6	5,214	0.12%
2020/12/04	1	31.70	4	31.70	31.60	-3	5,173	-0.06%
2020/12/03	0	0.00	5	31.35	31.30	-5	5,041	-0.10%
2020/12/02	10	31.00	0.5	31.20	31.05	9.5	4,954	0.19%
2020/12/01	2	31.10	0	0.00	31.10	2	4,894	0.04%
2020/11/30	15	31.02	0	0.00	31.45	15	4,828	0.31%
2020/11/26	11	31.15	0	0.00	31.20	11	4,538	0.24%
2020/11/25	5	31.24	1	31.20	31.30	4	4,576	0.09%
2020/11/24	1	31.40	0.5	31.40	31.35	0.5	4,495	0.01%
2020/11/20	0	0.00	1	31.45	31.40	-1	4,370	-0.02%
2020/11/19	22	31.55	0	0.00	31.45	22	4,340	0.51%
2020/11/17	3	31.50	0	0.00	31.55	3	4,224	0.07%
2020/11/11	4	31.60	0	0.00	31.70	4	4,260	0.09%
2020/11/10	6	31.79	0	0.00	31.60	6	4,349	0.14%
2020/11/03	0	0.00	2	30.35	30.30	-2	4,264	-0.05%
2020/10/28	5	30.45	0	0.00	30.50	5	4,456	0.11%
2020/10/20	1	30.55	2	30.55	30.55	-1	4,761	-0.02%
2020/10/15	51	30.80	0	0.00	30.75	51	4,772	1.07%
2020/10/08	0	0.00	50	31.15	31.25	-50	4,958	-1.01%
2020/10/05	4	31.95	0	0.00	31.55	4	5,241	0.08%
2020/09/30	10	31.65	0	0.00	31.65	10	5,360	0.19%
2020/09/25	30	30.75	0	0.00	30.75	30	5,650	0.53%
2020/09/24	1	30.60	9	30.88	30.35	-8	5,649	-0.14%
2020/09/23	4	31.60	8	31.60	31.55	-4	5,589	-0.07%
2020/09/18	0	0.00	5	31.85	32.00	-5	5,704	-0.09%
2020/09/17	2	31.98	0	0.00	32.00	2	5,739	0.03%
2020/09/14	5	31.90	0	0.00	32.05	5	6,119	0.08%
2020/09/04	1	32.40	0	0.00	32.35	1	6,672	0.01%
2020/09/02	1	32.35	0	0.00	32.45	1	6,747	0.01%
2020/08/28	1	32.70	0	0.00	32.60	1	6,963	0.01%
2020/08/25	1	33.00	0	0.00	33.00	1	7,334	0.01%
2020/08/24	0	32.70	0	0.00	32.35	0	7,559	0.00%
2020/08/20	0	0.00	8	32.80	32.35	-8	8,286	-0.10%
2020/08/18	2	33.45	6	33.45	33.45	-4	8,829	-0.05%
2020/08/17	4	34.04	2	34.15	33.95	2	8,870	0.02%
2020/08/14	45	33.64	25	33.79	33.95	20	9,002	0.22%
2020/08/12	18	32.25	2	32.30	32.25	16	9,114	0.18%
2020/08/10	2	32.65	0	0.00	32.60	2	9,056	0.02%
2020/08/06	3	33.18	0	0.00	33.00	3	8,906	0.03%
2020/08/04	1	33.30	2	33.30	33.30	-1	8,797	-0.01%
2020/07/31	1	33.30	0	0.00	33.30	1	8,736	0.01%
2020/07/30	1	33.35	0	0.00	33.35	1	8,663	0.01%
2020/07/29	1	33.60	0	0.00	33.55	1	8,611	0.01%
2020/07/28	2	33.65	0	0.00	33.80	2	8,578	0.02%
2020/07/27	3	34.10	0	0.00	34.05	3	8,606	0.03%
2020/07/24	4	34.60	0	0.00	34.60	4	8,637	0.05%
2020/07/23	0	0.00	2	34.70	34.80	-2	8,675	-0.02%
2020/07/22	7	34.80	0	0.00	34.80	7	8,716	0.08%
2020/07/20	1	34.70	1	34.90	34.90	0	8,684	0.00%
2020/07/16	3	34.87	0	0.00	34.80	3	8,743	0.03%
2020/07/15	1	35.20	0	0.00	35.25	1	8,686	0.01%
2020/07/10	7	35.82	0	0.00	35.40	7	8,536	0.08%
2020/07/09	15	36.39	50	36.30	36.05	-35	8,495	-0.41%
2020/07/08	1	36.30	0	0.00	36.55	1	8,401	0.01%
2020/07/07	0	0.00	10	37.06	37.15	-10	8,331	-0.12%
2020/07/06	0	0.00	3	37.10	37.15	-3	8,400	-0.04%
2020/07/03	11	37.05	0	0.00	37.05	11	8,455	0.13%
2020/07/02	3	36.70	3	36.65	36.75	0	8,519	0.00%
2020/06/24	1	36.85	0	0.00	36.85	1	8,512	0.01%
2020/06/23	1	36.45	0	0.00	36.55	1	8,468	0.01%
2020/06/22	3	36.53	0	0.00	36.15	3	8,436	0.04%
2020/06/19	3	36.50	0	0.00	36.50	3	8,394	0.04%
2020/06/18	0	0.00	1	36.85	36.80	-1	8,374	-0.01%
2020/06/17	1	37.05	0	0.00	37.20	1	8,354	0.01%
2020/06/16	2	37.60	1	37.20	37.55	1	8,408	0.01%
2020/06/15	2	37.28	0	0.00	37.05	2	8,556	0.02%
2020/06/12	0	0.00	3	37.35	37.50	-3	8,674	-0.03%
2020/06/11	0	0.00	3	38.17	38.00	-3	8,813	-0.03%
2020/06/10	2	38.55	3	38.58	38.50	-1	8,780	-0.01%
2020/06/09	1	38.40	0	0.00	38.50	1	9,065	0.01%
2020/06/08	0	0.00	1	38.90	38.75	-1	9,199	-0.01%
2020/06/05	0	0.00	2	38.50	38.65	-2	9,102	-0.02%
2020/06/04	5	38.41	3	38.33	38.40	2	9,142	0.02%
2020/06/02	2	38.18	0	0.00	38.15	2	9,169	0.02%
2020/06/01	0	0.00	9	38.25	38.30	-9	9,129	-0.10%
2020/05/29	8.2	37.98	2	37.90	37.70	6.2	9,010	0.07%
2020/05/28	2	38.68	1	38.55	38.45	1	8,816	0.01%
2020/05/27	10	39.83	1	39.40	39.30	9	8,620	0.10%
2020/05/26	5	38.01	17	38.01	38.25	-12	8,258	-0.15%
2020/05/25	10	36.80	1	37.00	37.30	9	8,000	0.11%
2020/05/22	8	35.68	1	35.70	35.45	7	7,693	0.09%
2020/05/21	4	35.79	0	0.00	36.10	4	7,691	0.05%
2020/05/20	1	35.25	8	35.02	35.10	-7	7,521	-0.09%
2020/05/19	0	0.00	1	34.70	34.55	-1	7,388	-0.01%
2020/05/18	2	33.95	1	33.85	33.80	1	7,228	0.01%
2020/05/14	11	33.65	0	0.00	33.60	11	7,235	0.15%
2020/05/12	2	33.50	0	0.00	33.40	2	7,238	0.03%
2020/05/11	1	34.20	0	0.00	33.85	1	7,256	0.01%
2020/05/07	1	33.30	0	0.00	33.45	1	7,261	0.01%
2020/05/05	0	0.00	1	33.65	33.35	-1	7,266	-0.01%
2020/04/30	2	34.18	0	0.00	34.10	2	7,241	0.03%
2020/04/29	0	0.00	2	33.83	34.00	-2	7,203	-0.03%
2020/04/28	2	32.90	1	32.95	33.05	1	7,169	0.01%
2020/04/23	0	0.00	2	31.70	31.75	-2	7,357	-0.03%
2020/04/22	1	31.15	0	0.00	31.60	1	7,357	0.01%
2020/04/21	1	31.60	0	0.00	31.50	1	7,353	0.01%
2020/04/17	2	32.40	0	0.00	32.25	2	7,385	0.03%
2020/04/15	3	32.10	1	32.50	32.45	2	7,373	0.03%
2020/04/14	0	0.00	1	31.85	31.85	-1	7,344	-0.01%
2020/04/13	1	31.35	0	0.00	31.05	1	7,312	0.01%
2020/04/09	6	31.22	0	0.00	31.65	6	7,379	0.08%
2020/04/08	3	30.10	0	0.00	30.00	3	7,202	0.04%
2020/04/06	0	0.00	1	28.40	28.40	-1	7,010	-0.01%
2020/03/27	2	29.78	0	0.00	29.45	2	7,307	0.03%
2020/03/26	1	29.35	0	0.00	29.40	1	7,663	0.01%
2020/03/24	0	0.00	1	29.10	28.90	-1	7,785	-0.01%
2020/03/23	0	0.00	1	28.05	27.80	-1	7,672	-0.01%
2020/03/20	1	27.80	0	0.00	27.55	1	7,571	0.01%
2020/03/16	1	29.95	0	0.00	29.60	1	6,780	0.01%
2020/03/13	1	29.50	0	0.00	29.70	1	6,662	0.02%
2020/03/12	2	31.40	2	31.40	31.10	0	6,318	0.00%
2020/03/09	1	33.30	20	33.25	33.00	-19	5,850	-0.32%
2020/03/05	2	34.23	0	0.00	34.35	2	5,609	0.04%
2020/03/04	1	34.15	0	0.00	34.25	1	5,566	0.02%
2020/03/03	1	33.85	10	33.80	33.65	-9	5,480	-0.16%
2020/03/02	10	33.85	0	0.00	33.70	10	5,379	0.19%
2020/02/25	1	35.00	0	0.00	35.00	1	5,194	0.02%
2020/02/24	2	34.95	0	0.00	35.10	2	5,187	0.04%
2020/02/21	1	35.45	0	0.00	35.50	1	5,102	0.02%
2020/02/19	0	0.00	1	35.55	36.05	-1	5,028	-0.02%
2020/02/17	2	35.70	0	0.00	35.60	2	5,032	0.04%
2020/02/11	1	35.90	0	0.00	35.90	1	5,100	0.02%
2020/02/07	0	0.00	20	36.25	36.15	-20	5,051	-0.40%
2020/02/05	1	36.15	0	0.00	36.05	1	5,043	0.02%
2020/01/31	2	36.20	10	36.55	36.15	-8	4,993	-0.16%
2020/01/30	7	36.63	10	37.00	36.05	-3	4,953	-0.06%
2020/01/20	10	38.98	0	0.00	38.95	10	4,730	0.21%
2020/01/17	10	39.00	0	0.00	39.00	10	4,737	0.21%
2020/01/15	2	38.63	0	0.00	38.55	2	4,738	0.04%
2020/01/14	1	38.80	0	0.00	38.80	1	4,733	0.02%
2020/01/10	1	38.40	0	0.00	38.25	1	4,654	0.02%
2020/01/06	0	0.00	20	37.95	37.90	-20	4,573	-0.44%
2020/01/03	20	38.40	20	39.15	38.85	0	4,539	0.00%
2020/01/02	8	38.30	28	38.23	38.25	-20	4,493	-0.45%
2019/12/31	15	38.43	0	0.00	38.40	15	4,541	0.33%
2019/12/30	1	38.35	5	38.45	38.60	-4	4,768	-0.08%
2019/12/27	20	38.48	31	38.40	38.60	-11	4,795	-0.23%
2019/12/26	52	38.86	50	38.49	38.45	2	4,798	0.04%
2019/12/25	58	38.97	15	39.30	38.80	43	4,861	0.88%
2019/12/24	45	39.29	101	40.08	39.20	-56	4,788	-1.17%	大賣/
2019/12/23	71	38.51	56	38.80	39.70	15	4,536	0.33%
2019/12/20	36	37.29	1	37.10	38.15	35	4,277	0.82%
2019/12/19	0	0.00	5	36.35	36.30	-5	4,074	-0.12%
2019/12/18	0	0.00	5	36.30	36.30	-5	4,092	-0.12%
2019/12/17	20	36.10	10	36.30	36.35	10	4,115	0.24%
2019/12/03	15	35.75	0	0.00	35.75	15	5,091	0.29%
2019/11/22	0	0.00	1	36.35	36.45	-1	5,478	-0.02%
2019/11/14	1	35.40	0	0.00	35.30	1	6,216	0.02%
2019/11/13	3	35.68	2	35.43	35.20	1	6,446	0.02%
2019/11/11	1	36.30	0	0.00	36.30	1	6,819	0.01%
2019/11/08	0	0.00	3	36.43	36.50	-3	6,906	-0.04%
2019/11/01	0	0.00	70	36.05	36.00	-70	7,134	-0.98%
2019/10/31	30	35.95	17	35.94	36.05	13	7,206	0.18%
2019/10/30	0	0.00	22	35.90	35.95	-22	7,225	-0.30%
2019/10/29	72	35.84	1	35.80	35.85	71	7,215	0.98%
2019/10/28	0	0.00	30	36.04	35.85	-30	7,216	-0.42%
2019/10/25	30	35.83	20	35.80	35.85	10	7,287	0.14%
2019/10/23	20	35.24	0	0.00	35.25	20	7,447	0.27%
2019/10/21	0	0.00	25	35.08	35.35	-25	7,622	-0.33%
2019/10/18	3	35.30	0	0.00	35.00	3	7,716	0.04%
2019/10/17	6	35.47	0	0.00	35.45	6	7,715	0.08%
2019/10/16	33	35.30	0	0.00	35.65	33	7,727	0.43%
2019/10/15	3	35.15	0	0.00	35.25	3	7,743	0.04%
2019/10/09	10	34.20	0	0.00	34.70	10	7,766	0.13%
2019/10/04	11	35.60	0	0.00	35.55	11	7,834	0.14%
2019/10/01	1	35.00	8	34.85	35.00	-7	7,485	-0.09%
2019/09/26	0	0.00	20	35.50	35.35	-20	7,460	-0.27%
2019/09/25	20	35.30	0	0.00	35.45	20	7,696	0.26%
2019/09/24	3	36.20	28	36.10	36.05	-25	7,775	-0.32%
2019/09/23	28	36.47	0	0.00	36.40	28	7,764	0.36%
2019/09/12	0	0.00	2	36.80	36.60	-2	7,895	-0.03%
2019/09/11	3	35.90	0	0.00	36.30	3	7,899	0.04%
2019/09/10	1	36.95	1	36.90	36.90	0	7,699	0.00%
2019/09/09	1	37.85	0	0.00	37.90	1	7,622	0.01%
2019/09/05	0	0.00	1	38.05	38.15	-1	7,760	-0.01%
2019/09/04	1	37.75	0	0.00	37.90	1	7,908	0.01%
2019/09/03	1	37.90	2	37.85	37.80	-1	7,987	-0.01%
2019/09/02	8	38.00	0	0.00	37.95	8	8,115	0.10%
2019/08/30	3	38.02	2	37.80	37.90	1	8,344	0.01%
2019/08/28	2	37.00	2	37.45	37.45	0	8,481	0.00%
2019/08/27	2	36.75	2	36.70	36.95	0	8,774	0.00%
2019/08/23	23	36.46	8	37.00	37.25	15	9,013	0.17%
2019/08/22	4	37.33	2	37.10	37.00	2	9,038	0.02%
2019/08/21	1	37.70	0	0.00	37.65	1	9,293	0.01%
2019/08/16	50	38.90	0	0.00	38.40	50	9,282	0.54%
2019/08/13	0	0.00	2	40.28	40.10	-2	9,178	-0.02%
2019/08/12	1	41.00	0	0.00	41.00	1	9,170	0.01%
2019/07/04	0	0.00	1	44.15	44.20	-1	10,453	-0.01%
2019/07/03	1	44.40	2	43.75	44.15	-1	10,472	-0.01%
2019/07/02	2	43.60	9	43.79	43.65	-7	10,439	-0.07%
2019/07/01	3	44.82	1	45.50	44.75	2	10,168	0.02%
2019/06/28	1	45.80	0	0.00	45.70	1	10,042	0.01%
2019/06/27	1	46.10	0	0.00	46.20	1	10,077	0.01%
2019/06/25	10	45.95	0	0.00	46.25	10	10,148	0.10%
2019/06/20	0	0.00	1	45.85	45.80	-1	10,080	-0.01%
2019/06/19	0	0.00	1	46.25	46.35	-1	10,084	-0.01%
2019/06/18	0	0.00	16.7	45.23	46.00	-16.7	10,240	-0.16%
2019/06/12	0	0.00	2	45.55	45.25	-2	10,239	-0.02%
2019/06/11	1	46.30	0	0.00	46.60	1	10,093	0.01%
2019/06/10	1	46.65	3	46.40	46.95	-2	9,991	-0.02%
2019/06/06	1	46.30	1	46.50	46.65	0	9,936	0.00%
2019/06/05	0	0.00	20	46.15	46.15	-20	9,787	-0.20%
2019/06/03	1	43.85	35	45.01	45.35	-34	9,809	-0.35%
2019/05/31	0	0.00	13	43.27	43.50	-13	9,778	-0.13%
2019/05/30	3	42.85	0	0.00	43.10	3	9,951	0.03%
2019/05/29	8	41.57	9	41.61	42.00	-1	9,912	-0.01%
2019/05/28	2	41.88	0	0.00	41.00	2	10,025	0.02%
2019/05/22	2	42.28	1	42.85	42.70	1	9,671	0.01%
2019/05/16	2	40.95	0	0.00	40.45	2	9,115	0.02%
2019/05/15	0	0.00	17	40.55	41.25	-17	9,035	-0.19%
2019/05/14	2	38.75	0	0.00	39.20	2	8,733	0.02%
2019/05/13	0	0.00	2	38.83	38.95	-2	8,592	-0.02%
2019/05/02	1	37.60	0	0.00	37.40	1	8,298	0.01%
2019/04/26	0	0.00	1	37.50	37.50	-1	8,352	-0.01%
2019/04/23	2	37.05	0	0.00	37.25	2	8,386	0.02%
2019/04/22	4	37.73	0	0.00	37.55	4	8,312	0.05%
2019/04/19	0	0.00	5	36.31	37.00	-5	8,162	-0.06%
2019/04/03	2	35.53	0	0.00	35.45	2	7,876	0.03%
2019/04/02	0	0.00	2	35.90	35.85	-2	7,927	-0.03%
2019/04/01	4	35.49	5	36.00	35.45	-1	7,849	-0.01%
2019/03/29	7	35.50	1	35.95	36.00	6	7,748	0.08%
2019/03/28	0	0.00	2	35.45	35.60	-2	7,759	-0.03%
2019/03/26	0	0.00	2	35.20	35.20	-2	7,808	-0.03%
2019/03/25	3	34.95	20	35.00	34.90	-17	7,861	-0.22%
2019/03/22	0	0.00	1	35.00	35.05	-1	7,862	-0.01%
2019/03/21	4	35.20	9	35.10	35.05	-5	7,814	-0.06%
2019/03/20	0	0.00	4	35.80	35.85	-4	7,682	-0.05%
2019/03/19	0	0.00	2	35.10	35.10	-2	7,597	-0.03%
2019/03/15	0	0.00	2	35.05	34.90	-2	7,686	-0.03%
2019/03/14	3	34.55	2	34.65	34.55	1	7,577	0.01%
2019/03/13	2	34.45	0	0.00	34.45	2	7,578	0.03%
2019/03/12	2	34.45	0	0.00	34.65	2	7,684	0.03%
2019/03/08	2	34.25	0	0.00	34.35	2	7,967	0.03%
2019/03/07	2	34.70	0	0.00	34.75	2	8,439	0.02%
2019/03/06	0	0.00	2	35.10	35.00	-2	8,428	-0.02%
2019/03/05	0	0.00	5	34.03	34.45	-5	8,237	-0.06%
2019/03/04	3	33.20	1	33.15	33.25	2	8,038	0.02%
2019/02/27	5	32.30	32	32.87	33.00	-27	8,031	-0.34%
2019/02/26	2	31.60	7	32.16	32.20	-5	7,790	-0.06%
2019/02/25	0	0.00	5	31.02	31.00	-5	7,650	-0.07%
2019/02/22	0	0.00	2	30.95	31.00	-2	7,732	-0.03%
2019/02/15	0	0.00	2	31.10	31.10	-2	8,357	-0.02%
2019/02/12	0	0.00	1	30.60	30.60	-1	8,326	-0.01%
2019/02/11	2	30.95	0	0.00	30.90	2	8,344	0.02%
2019/01/29	0	0.00	2	31.00	31.00	-2	8,605	-0.02%
2019/01/24	0	0.00	4	30.85	30.90	-4	8,783	-0.05%
2019/01/21	0	0.00	2	31.00	30.95	-2	9,736	-0.02%
2019/01/18	0	0.00	2	30.90	30.95	-2	9,947	-0.02%
2019/01/15	0	0.00	2	31.05	31.05	-2	10,457	-0.02%
2019/01/08	1	30.55	0	0.00	30.50	1	10,876	0.01%
2019/01/04	1	29.95	2.1	30.36	30.40	-1.1	11,084	-0.01%
2019/01/02	6	30.27	0	0.00	30.20	6	11,309	0.05%
2018/12/26	12	29.65	0	0.00	29.60	12	11,643	0.10%
2018/12/25	20.1	30.03	0	0.00	29.90	20.1	11,699	0.17%
2018/12/24	6	30.51	0	0.00	30.55	6	11,796	0.05%
2018/12/21	0	0.00	2	30.70	30.70	-2	12,358	-0.02%
2018/12/20	30	30.55	0	0.00	30.60	30	12,439	0.24%
2018/12/19	1	30.60	0	0.00	30.75	1	12,609	0.01%
2018/12/17	1	30.80	0	0.00	30.65	1	12,869	0.01%
2018/12/14	21	30.80	2	30.85	30.75	19	12,925	0.15%
2018/12/13	0	0.00	2	30.90	30.85	-2	12,911	-0.02%
2018/12/12	1	30.40	0	0.00	30.35	1	12,868	0.01%
2018/12/11	4	30.21	0	0.00	30.15	4	12,726	0.03%
2018/12/10	12	30.19	0	0.00	30.15	12	12,583	0.10%
2018/12/07	30	30.58	0	0.00	30.55	30	12,512	0.24%
2018/12/06	0	0.00	2	30.60	30.55	-2	12,552	-0.02%
2018/12/05	15	30.83	2	31.00	31.00	13	12,475	0.10%
2018/12/04	1	31.20	0	0.00	31.35	1	12,369	0.01%
2018/12/03	14	31.36	1	31.50	31.45	13	12,293	0.11%
2018/11/30	15	31.28	2	32.20	30.90	13	12,015	0.11%
2018/11/29	3	30.73	0	0.00	30.85	3	11,377	0.03%
2018/11/28	1	31.05	0	0.00	31.10	1	11,210	0.01%
2018/11/27	1	30.95	0	0.00	30.85	1	11,055	0.01%
2018/11/26	1	31.45	0	0.00	31.20	1	10,979	0.01%
2018/11/22	27	31.76	0	0.00	31.70	27	10,775	0.25%
2018/11/21	2	32.75	0	0.00	32.60	2	10,602	0.02%
2018/11/20	1	33.10	0	0.00	33.10	1	10,498	0.01%
2018/11/19	4	32.96	20	32.85	32.85	-16	10,461	-0.15%
2018/11/16	1	32.40	0	0.00	32.55	1	10,410	0.01%
2018/11/15	2	31.98	0	0.00	31.90	2	10,355	0.02%
2018/11/14	2	31.90	2	31.95	32.00	0	10,300	0.00%
2018/11/13	1	31.35	0	0.00	31.30	1	10,161	0.01%
2018/11/09	3	31.03	0	0.00	31.10	3	10,032	0.03%
2018/11/08	2	30.98	0	0.00	30.95	2	10,009	0.02%
2018/11/07	21	31.88	13	31.61	31.15	8	9,901	0.08%
2018/11/05	1	30.40	15	30.40	30.55	-14	9,609	-0.15%
2018/11/02	0	0.00	6	30.57	30.55	-6	9,579	-0.06%
2018/11/01	8	30.33	0	0.00	30.00	8	9,521	0.08%
2018/10/31	1	30.50	0	0.00	30.70	1	9,368	0.01%
2018/10/30	31	30.45	28	30.33	30.35	3	9,227	0.03%
2018/10/29	1	29.60	22	30.85	30.90	-21	8,839	-0.24%
2018/10/26	1	29.50	2	29.75	29.50	-1	8,379	-0.01%
2018/10/24	0	0.00	4	29.25	29.25	-4	8,066	-0.05%
2018/10/23	5	29.80	5	29.58	29.05	0	8,025	0.00%
2018/10/22	2	29.33	0	0.00	29.15	2	7,724	0.03%
2018/10/19	4	29.28	2	29.13	29.05	2	7,663	0.03%
2018/10/18	1	29.30	4	28.99	29.60	-3	7,530	-0.04%
2018/10/17	1	28.00	0	0.00	27.70	1	7,206	0.01%
2018/10/15	2	27.70	0	0.00	27.40	2	7,120	0.03%
2018/10/12	1	27.90	5	27.94	28.40	-4	7,056	-0.06%
2018/10/11	22	27.25	0	0.00	27.05	22	6,948	0.32%
2018/10/09	1	28.55	1	28.70	28.50	0	6,786	0.00%
2018/10/08	1	28.15	2	28.55	28.55	-1	6,735	-0.01%
2018/10/05	6	27.79	0	0.00	28.35	6	6,666	0.09%
2018/10/02	0	0.00	0.2	29.50	29.50	-0.2	6,271	0.00%
2018/10/01	0	0.00	9	30.38	30.25	-9	6,159	-0.15%
2018/09/28	22	29.90	2	29.98	29.90	20	6,166	0.32%
2018/09/27	0	0.00	2	28.50	29.00	-2	6,027	-0.03%
2018/09/26	2	28.05	1	28.50	28.55	1	5,961	0.02%
2018/09/25	2	27.95	28	27.75	28.05	-26	5,714	-0.45%
2018/09/21	0	0.00	5	26.90	26.95	-5	5,414	-0.09%
2018/09/20	10	26.50	0	0.00	26.50	10	5,337	0.19%
2018/09/19	0	0.00	2	26.18	26.15	-2	5,234	-0.04%
2018/09/18	1	25.80	0	0.00	26.10	1	5,183	0.02%
2018/08/31	0	0.00	2	25.65	25.90	-2	4,769	-0.04%
2018/08/30	0	0.00	2	25.65	25.65	-2	4,694	-0.04%
2018/08/23	15	25.87	0	0.00	26.10	15	4,819	0.31%
2018/08/22	7	25.64	2	25.65	26.00	5	4,732	0.11%
2018/08/15	5	25.20	0	0.00	25.20	5	4,524	0.11%
2018/07/18	0	0.00	2	25.05	25.10	-2	3,933	-0.05%
2018/07/05	2	24.25	0	0.00	24.30	2	3,275	0.06%
2018/07/04	0	0.00	16	24.01	24.05	-16	3,025	-0.53%
2018/05/30	0	0.00	10	23.60	23.50	-10	2,387	-0.42%
2018/05/18	0	0.00	1	23.45	23.50	-1	2,279	-0.04%
2018/05/15	0	0.00	7	23.54	23.40	-7	2,352	-0.30%
2018/05/14	0	0.00	5	23.20	23.35	-5	2,391	-0.21%
2018/04/20	10	23.00	0	0.00	23.05	10	2,366	0.42%
2018/04/18	0	0.00	4	23.30	23.00	-4	2,395	-0.17%
2018/04/12	0	0.00	5	22.65	22.85	-5	2,341	-0.21%
2018/03/29	5	22.35	0	0.00	22.30	5	2,405	0.21%
2018/03/07	0	22.40	1.7	22.37	22.35	-1.7	2,374	-0.07%
2018/02/08	0	0.00	2	22.15	22.30	-2	2,595	-0.08%
2018/02/07	8	22.51	0	0.00	22.35	8	2,598	0.31%
2018/02/06	7	22.34	0	23.00	22.35	7	2,537	0.28%
2018/01/05	5	23.60	0	0.00	23.65	5	2,586	0.19%
2018/01/04	0	0.00	5	23.65	23.70	-5	2,605	-0.19%