台灣高鐵 (2633)-華南永昌-小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
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－華南永昌-小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

華南永昌-小港券商分點個股進出
華南永昌-小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
2024/12/17	1	27.90	0	0.00	28.25	1	2,906	0.03%
2024/12/16	0	0.00	0	28.25	28.05	0	2,863	0.00%
2024/12/12	0	0.00	9	28.33	28.25	-9	2,877	-0.31%
2024/12/09	2	28.40	0	0.00	28.25	2	2,944	0.07%
2024/12/05	2	28.30	0	0.00	28.25	2	2,954	0.07%
2024/12/02	2	28.30	0	0.00	28.20	2	2,965	0.07%
2024/11/28	0.1	28.60	0	0.00	28.50	0.1	3,071	0.00%
2024/11/27	2	28.50	1	28.50	28.60	1	3,073	0.03%
2024/11/26	0	0.00	1	28.60	28.55	-1	3,083	-0.03%
2024/11/21	0.1	28.65	0	0.00	28.60	0.1	2,890	0.00%
2024/11/20	0	28.90	0	0.00	28.95	0	2,892	0.00%
2024/11/15	2	28.55	1	28.50	28.70	1	2,989	0.03%
2024/11/13	2	28.53	0	0.00	28.50	2	3,149	0.06%
2024/11/08	3	28.80	0	0.00	28.80	3	3,141	0.10%
2024/11/05	2	28.95	0	0.00	29.20	2	3,213	0.06%
2024/11/01	0.2	28.95	0	0.00	28.90	0.2	3,380	0.01%
2024/10/25	10	29.10	0	0.00	29.15	10	3,394	0.29%
2024/10/23	11	29.10	0	0.00	29.10	11	3,495	0.31%
2024/10/21	1	29.26	0	0.00	29.25	1	3,617	0.03%
2024/10/17	3	29.05	0	0.00	29.05	3	3,790	0.08%
2024/09/25	0	0.00	0.5	29.70	29.70	-0.5	4,326	-0.01%
2024/09/12	2	29.50	0	0.00	29.70	2	4,638	0.04%
2024/09/06	0	0.00	1	29.30	29.40	-1	4,580	-0.02%
2024/08/29	0.1	29.50	0	0.00	29.40	0.1	4,529	0.00%
2024/08/28	2	29.43	0	0.00	29.50	2	4,537	0.04%
2024/08/14	0.1	29.40	0	0.00	29.45	0.1	4,686	0.00%
2024/08/05	2	28.95	0	0.00	28.90	2	4,734	0.04%
2024/08/01	5	29.88	1	29.90	29.90	4	4,615	0.09%
2024/07/30	1	29.55	0	0.00	29.85	1	4,662	0.02%
2024/07/26	2	29.60	0	0.00	29.75	2	4,638	0.04%
2024/07/22	0.1	29.70	0	0.00	29.65	0.1	4,614	0.00%
2024/07/19	2	29.55	0	0.00	29.65	2	4,545	0.04%
2024/07/18	2	29.55	0	0.00	29.90	2	4,470	0.04%
2024/07/16	2	29.70	0	0.00	29.85	2	4,374	0.05%
2024/07/15	1	30.70	0	0.00	30.65	1	4,375	0.02%
2024/07/10	1	30.50	0	0.00	30.50	1	4,305	0.02%
2024/07/08	0	0.00	6	30.55	30.75	-6	4,281	-0.14%
2024/07/05	10	30.80	10	30.72	30.70	0	4,264	0.00%
2024/06/24	0	0.00	2	30.00	30.05	-2	3,806	-0.05%
2024/06/18	20	29.85	0	0.00	29.95	20	3,719	0.54%
2024/06/11	1	29.95	1	29.85	29.80	0	4,030	0.00%
2024/05/31	0	0.00	2	29.90	30.00	-2	4,090	-0.05%
2024/05/30	1	29.80	0	0.00	29.65	1	3,994	0.03%
2024/05/17	0	0.00	2	30.50	30.40	-2	3,912	-0.05%
2024/05/15	0	0.00	1	30.35	30.35	-1	3,835	-0.03%
2024/05/08	0.5	30.35	0	0.00	30.35	0.5	3,694	0.01%
2024/05/06	2	30.40	10	30.35	30.50	-8	3,629	-0.22%
2024/04/25	0	0.00	2	29.80	29.75	-2	3,445	-0.06%
2024/04/18	2	29.65	0	0.00	29.60	2	3,378	0.06%
2024/04/17	2	29.50	0	0.00	29.60	2	3,350	0.06%
2024/04/16	2	29.75	0.1	29.90	29.55	1.9	3,313	0.06%
2024/04/15	0	0.00	0.2	30.15	30.00	-0.2	3,219	-0.01%
2024/04/11	0	0.00	1	30.20	30.15	-1	3,224	-0.03%
2024/04/10	1	30.10	0	0.00	30.15	1	3,216	0.03%
2024/04/09	2	30.10	0	0.00	30.10	2	3,224	0.06%
2024/04/08	0.3	30.10	0	0.00	30.10	0.3	3,219	0.01%
2024/03/29	1	30.10	6	30.27	30.10	-5	3,279	-0.15%
2024/03/28	0	0.00	5	30.20	30.15	-5	3,256	-0.15%
2024/03/26	0	0.00	36	30.15	30.00	-36	3,201	-1.12%
2024/03/19	8	29.80	0	0.00	29.80	8	3,187	0.25%
2024/03/18	2	30.20	0	0.00	30.25	2	3,123	0.06%
2024/03/15	13	29.70	0	0.00	30.35	13	3,112	0.42%
2024/03/13	0	0.00	2	30.10	30.15	-2	2,907	-0.07%
2024/03/06	10	29.75	0	29.75	29.70	10	2,766	0.36%
2024/03/04	0	0.00	1	29.75	29.80	-1	2,859	-0.03%
2024/03/01	1	30.05	0	0.00	29.90	1	2,870	0.03%
2024/02/29	2	29.85	0	0.00	30.20	2	2,824	0.07%
2024/02/23	2	29.45	2	29.45	29.40	0	2,687	0.00%
2024/02/21	1	29.50	0	0.00	29.45	1	2,677	0.04%
2024/02/19	3	29.45	0	0.00	29.50	3	2,694	0.11%
2024/02/15	0.1	29.49	0	0.00	29.35	0.1	2,717	0.00%
2024/02/01	0	29.80	0	0.00	29.75	0	2,651	0.00%
2024/01/29	0.1	29.85	0	0.00	29.80	0.1	2,681	0.00%
2024/01/18	2	29.55	0	0.00	29.35	2	2,973	0.07%
2024/01/17	1	29.50	0	0.00	29.30	1	2,977	0.03%
2023/12/27	0	0.00	1	30.45	30.50	-1	3,075	-0.03%
2023/12/26	2	30.45	7	30.45	30.45	-5	3,073	-0.16%
2023/12/22	0	0.00	1	30.10	30.15	-1	3,060	-0.03%
2023/12/20	1	30.35	0	0.00	30.30	1	3,053	0.03%
2023/12/15	0	0.00	2	30.40	30.40	-2	3,095	-0.06%
2023/12/13	10	30.40	0	0.00	30.40	10	3,054	0.33%
2023/12/12	20.1	30.50	0	0.00	30.60	20.1	3,255	0.62%
2023/12/11	1	30.45	0	0.00	30.45	1	3,327	0.03%
2023/12/08	0	30.20	1	30.20	30.20	-1	3,341	-0.03%
2023/12/07	1	30.15	0	0.00	30.15	1	3,341	0.03%
2023/12/06	2	30.25	0	0.00	30.10	2	3,347	0.06%
2023/11/22	2	30.20	0	0.00	30.35	2	3,319	0.06%
2023/11/21	0.5	30.40	0	0.00	30.40	0.5	3,343	0.01%
2023/11/20	0	0.00	1	30.25	30.30	-1	3,301	-0.03%
2023/11/09	1	30.00	0	0.00	29.85	1	3,244	0.03%
2023/10/26	1.4	29.25	0	0.00	29.15	1.4	3,287	0.04%
2023/10/23	1	29.60	0	0.00	29.50	1	3,143	0.03%
2023/10/20	0	0.00	0.4	29.75	29.60	-0.4	3,131	-0.01%
2023/10/18	0	0.00	10	30.25	30.20	-10	3,075	-0.33%
2023/10/12	3	30.45	0	0.00	30.45	3	3,158	0.09%
2023/10/06	2	30.00	0	0.00	30.00	2	3,160	0.06%
2023/10/05	1	29.85	0	0.00	29.85	1	3,196	0.03%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/09/26	1	29.90	0	0.00	30.10	1	3,486	0.03%
2023/09/21	1	29.80	0	0.00	29.85	1	3,596	0.03%
2023/09/20	3	30.23	0	0.00	30.15	3	3,577	0.08%
2023/09/19	2	30.25	1	30.40	30.20	1	3,584	0.03%
2023/09/15	1	30.80	2	31.13	30.80	-1	3,581	-0.03%
2023/09/14	1	30.30	3	30.50	30.55	-2	3,402	-0.06%
2023/08/31	1	29.70	0	0.00	29.75	1	3,461	0.03%
2023/08/28	0	0.00	5.9	29.51	29.50	-5.9	3,485	-0.17%
2023/08/25	5.9	30.04	0	0.00	29.85	5.9	3,678	0.16%
2023/08/21	2	29.50	0	0.00	29.40	2	3,887	0.05%
2023/08/14	2	29.20	0	0.00	29.25	2	4,345	0.05%
2023/08/10	1	29.65	0	0.00	29.70	1	4,863	0.02%
2023/08/04	1	29.95	2	29.80	29.80	-1	5,035	-0.02%
2023/08/02	2	30.05	0	0.00	29.95	2	4,979	0.04%
2023/08/01	1	30.20	0	0.00	30.20	1	4,914	0.02%
2023/07/25	1	30.10	0	0.00	30.05	1	4,970	0.02%
2023/07/21	1	30.20	0	0.00	30.20	1	4,954	0.02%
2023/07/19	2	30.28	0	0.00	30.25	2	4,985	0.04%
2023/07/17	12	30.11	16	30.15	30.15	-4	4,948	-0.08%
2023/07/13	9	30.61	0	0.00	30.25	9	4,957	0.18%
2023/07/12	3	30.70	0	0.00	30.80	3	4,956	0.06%
2023/07/10	1	31.20	0	0.00	31.20	1	5,036	0.02%
2023/07/07	2	31.10	0	0.00	31.05	2	5,016	0.04%
2023/07/06	7	31.80	0	0.00	31.55	7	4,966	0.14%
2023/07/03	0	0.00	10	32.25	32.40	-10	4,858	-0.21%
2023/06/30	2	32.00	0	0.00	32.15	2	4,865	0.04%
2023/06/19	0	0.00	3	32.30	32.35	-3	4,868	-0.06%
2023/06/15	0	0.00	10	32.40	32.50	-10	4,829	-0.21%
2023/06/12	0	0.00	3	32.50	32.50	-3	4,936	-0.06%
2023/06/07	0	0.00	3	33.02	33.00	-3	5,038	-0.06%
2023/06/06	0.2	32.95	0	0.00	33.00	0.2	5,064	0.00%
2023/06/01	0	0.00	1	32.45	32.65	-1	5,288	-0.02%
2023/05/31	1	32.65	2	32.65	32.55	-1	5,290	-0.02%
2023/05/26	9.1	32.63	2	32.75	32.60	7.1	5,127	0.14%
2023/05/24	0	0.00	0.2	33.18	33.20	-0.2	5,080	0.00%
2023/05/23	0.1	33.10	11	33.21	33.30	-10.9	5,021	-0.22%
2023/05/22	0.1	32.90	0	0.00	32.95	0.1	4,966	0.00%
2023/05/18	2	32.80	3	33.33	32.70	-1	4,814	-0.02%
2023/05/17	12.1	32.46	30.3	33.12	33.30	-18.2	4,601	-0.40%
2023/05/16	0.2	32.37	18	32.27	32.25	-17.8	4,258	-0.42%
2023/05/15	4	31.78	6	31.20	31.80	-2	4,032	-0.05%
2023/05/08	0	0.00	1	31.20	31.25	-1	3,838	-0.03%
2023/05/04	0	0.00	2	31.18	31.20	-2	3,881	-0.05%
2023/05/02	0	0.00	3	31.13	31.20	-3	3,976	-0.08%
2023/04/27	0	0.00	3	30.82	30.85	-3	4,047	-0.07%
2023/04/21	0	0.00	3	30.85	30.85	-3	4,119	-0.07%
2023/04/20	0	0.00	2	30.58	30.65	-2	4,119	-0.05%
2023/04/19	1	30.65	1	30.75	30.75	0	4,138	0.00%
2023/04/17	11	31.10	3	31.03	31.15	8	4,101	0.20%
2023/04/14	2	30.90	3	30.90	30.90	-1	4,034	-0.02%
2023/04/13	1	30.90	5	30.93	30.90	-4	4,011	-0.10%
2023/04/12	0.1	30.45	0	0.00	30.50	0.1	3,876	0.00%
2023/04/06	0	0.00	1	30.25	30.20	-1	3,799	-0.03%
2023/03/30	0	0.00	4	30.16	30.15	-4	3,775	-0.11%
2023/03/28	0	0.00	3	29.85	29.90	-3	3,785	-0.08%
2023/03/27	1	30.05	0	0.00	30.00	1	3,851	0.03%
2023/03/23	3	30.00	0	0.00	30.00	3	4,014	0.07%
2023/03/22	0	0.00	3	29.55	29.55	-3	4,040	-0.07%
2023/03/17	3	29.35	0	0.00	29.40	3	4,116	0.07%
2023/03/16	1.1	29.30	0	0.00	29.20	1.1	4,021	0.03%
2023/03/13	0.1	29.90	4	29.80	29.95	-3.9	3,978	-0.10%
2023/03/10	1	29.85	4	29.75	29.90	-3	3,968	-0.08%
2023/03/09	0	0.00	2	30.35	30.35	-2	3,903	-0.05%
2023/03/08	1	30.50	0	0.00	30.50	1	3,970	0.03%
2023/03/07	0	0.00	3	30.30	30.35	-3	3,919	-0.08%
2023/03/06	5	29.59	2	30.00	30.05	3	3,871	0.08%
2023/02/24	2	29.40	0	0.00	29.40	2	3,679	0.05%
2023/02/22	0	0.00	1	29.10	29.20	-1	3,596	-0.03%
2023/02/21	0	0.00	0	29.25	29.25	0	3,602	0.00%
2023/02/20	1	29.30	0	0.00	29.30	1	3,659	0.03%
2023/02/16	0	0.00	1	29.05	29.00	-1	3,748	-0.03%
2023/02/15	1	28.95	0	0.00	28.95	1	3,807	0.03%
2023/02/06	0	0.00	3	29.27	29.10	-3	3,752	-0.08%
2023/02/03	0	0.00	1	29.25	29.35	-1	3,728	-0.03%
2023/01/17	1	29.05	0	0.00	29.10	1	3,464	0.03%
2023/01/12	1	28.65	0	0.00	28.65	1	3,432	0.03%
2023/01/11	1	29.00	0	0.00	28.90	1	3,418	0.03%
2023/01/04	0	0.00	1	28.80	28.85	-1	3,409	-0.03%
2023/01/03	0	0.00	6	28.45	28.80	-6	3,430	-0.17%
2022/12/29	2	28.70	0	0.00	28.60	2	3,451	0.06%
2022/12/27	3	29.05	0	0.00	28.95	3	3,488	0.09%
2022/12/26	3	28.98	0	0.00	29.00	3	3,491	0.09%
2022/12/23	0.2	28.90	0	0.00	28.75	0.2	3,557	0.01%
2022/12/20	8	28.88	0	0.00	28.70	8	3,599	0.22%
2022/12/19	2	29.05	0	0.00	29.05	2	3,608	0.06%
2022/12/13	2	28.40	0	0.00	28.45	2	3,325	0.06%
2022/12/06	13	28.45	0	0.00	28.30	13	3,387	0.38%
2022/12/02	2	28.65	0	0.00	28.60	2	3,343	0.06%
2022/11/17	0	0.00	3	28.15	28.25	-3	3,106	-0.10%
2022/10/31	0	0.00	2	28.10	28.10	-2	2,932	-0.07%
2022/10/27	2	27.80	0	0.00	27.95	2	2,952	0.07%
2022/10/20	2	27.00	0	0.00	27.40	2	2,974	0.07%
2022/10/19	2	27.55	0	0.00	27.55	2	2,947	0.07%
2022/10/17	2.1	27.36	0	0.00	27.35	2.1	2,884	0.07%
2022/10/14	0	27.95	0	0.00	27.80	0	2,902	0.00%
2022/10/13	7	27.91	0	0.00	27.60	7	2,913	0.24%
2022/09/28	2.1	28.10	0	0.00	28.00	2.1	3,310	0.06%
2022/09/26	1	27.85	2	27.85	27.90	-1	3,288	-0.03%
2022/09/23	4	28.49	0	0.00	28.35	4	3,270	0.12%
2022/09/21	4	28.95	0	0.00	28.80	4	3,324	0.12%
2022/09/16	0	0.00	3	28.67	29.15	-3	3,333	-0.09%
2022/09/15	3	28.90	0	0.00	28.75	3	3,241	0.09%
2022/09/07	2	28.25	0	0.00	28.45	2	3,213	0.06%
2022/09/05	2	28.40	0	0.00	28.40	2	3,210	0.06%
2022/09/02	12	28.54	0	0.00	28.50	12	3,238	0.37%
2022/08/30	1	28.55	0	0.00	28.85	1	3,229	0.03%
2022/08/29	1.1	28.50	0	0.00	28.55	1.1	3,227	0.03%
2022/08/19	1	29.10	2	29.10	29.20	-1	3,485	-0.03%
2022/08/16	0	0.00	6	28.91	28.95	-6	3,534	-0.17%
2022/08/09	0	0.00	0.5	29.10	29.05	-0.5	3,716	-0.01%
2022/08/08	0	0.00	0.4	28.95	28.75	-0.4	3,734	-0.01%
2022/08/05	0	0.00	5	28.70	28.90	-5	3,775	-0.13%
2022/08/04	2	28.43	0	0.00	28.45	2	3,853	0.05%
2022/08/03	2	28.70	0	0.00	28.70	2	3,867	0.05%
2022/08/02	1	28.80	1	29.10	28.95	0	3,908	0.00%
2022/07/27	0	0.00	10	29.25	29.25	-10	3,948	-0.25%
2022/07/25	0	0.00	0	29.25	29.30	0	3,988	0.00%
2022/07/19	0	0.00	1	29.25	29.35	-1	4,022	-0.02%
2022/07/18	0	0.00	1	29.45	29.45	-1	3,999	-0.03%
2022/07/15	0	0.00	1	29.40	29.30	-1	3,957	-0.03%
2022/07/14	0	0.00	3	29.47	29.30	-3	3,930	-0.08%
2022/07/13	0	0.00	11	28.89	28.90	-11	3,759	-0.29%
2022/07/12	0	0.00	0	28.50	28.65	0	3,668	0.00%
2022/07/11	1	28.70	1	28.70	28.55	0	3,618	0.00%
2022/07/08	0	0.00	1	28.60	28.60	-1	3,620	-0.03%
2022/07/07	0	0.00	0	28.20	28.10	0	3,567	0.00%
2022/07/06	1	27.70	2	27.75	27.65	-1	3,530	-0.03%
2022/07/04	0	0.00	1	27.70	27.70	-1	3,519	-0.03%
2022/07/01	1	28.05	0	0.00	27.55	1	3,549	0.03%
2022/06/27	0	0.00	2	28.35	28.15	-2	3,517	-0.06%
2022/06/20	0	0.00	5	27.38	27.35	-5	3,416	-0.15%
2022/06/15	2	27.75	0	0.00	27.95	2	3,465	0.06%
2022/06/14	2	27.45	0	0.00	27.50	2	3,504	0.06%
2022/06/09	2	27.80	1	27.80	27.95	1	3,488	0.03%
2022/06/07	0	0.00	2	28.06	27.90	-2	3,443	-0.06%
2022/05/27	0	0.00	1	28.20	28.15	-1	3,498	-0.03%
2022/05/24	5	28.08	0	0.00	27.75	5	3,611	0.14%
2022/05/23	0	0.00	1	28.10	28.15	-1	3,614	-0.03%
2022/05/20	0.1	27.50	1	27.85	27.85	-0.9	3,594	-0.02%
2022/05/18	1	27.25	1	27.35	27.60	0	3,605	0.00%
2022/05/12	2.2	26.70	0	0.00	26.30	2.2	3,646	0.06%
2022/05/11	1	26.95	0	0.00	26.95	1	3,534	0.03%
2022/05/10	1	27.01	0	0.00	27.15	1	3,508	0.03%
2022/05/09	2	27.35	0	0.00	27.25	2	3,507	0.06%
2022/05/06	3	27.73	0	0.00	27.70	3	3,499	0.09%
2022/04/29	0.1	28.05	0	0.00	28.00	0.1	3,684	0.00%
2022/04/28	1	28.00	1	27.95	28.05	0	3,737	0.00%
2022/04/19	0	0.00	1	28.45	28.30	-1	3,828	-0.03%
2022/04/18	1	28.25	0	0.00	28.20	1	3,836	0.03%
2022/04/15	0	0.00	1	28.45	28.40	-1	3,838	-0.03%
2022/04/11	0.5	28.30	0	0.00	28.30	0.5	3,797	0.01%
2022/03/30	0	0.00	20	29.10	29.10	-20	3,725	-0.54%
2022/03/28	11	28.60	0	0.00	28.75	11	3,699	0.30%
2022/03/25	2	28.80	0	0.00	28.80	2	3,696	0.05%
2022/03/24	1.4	29.01	3	29.10	29.00	-1.6	3,703	-0.04%
2022/03/22	0	0.00	10	29.15	29.20	-10	3,850	-0.26%
2022/03/14	1	28.60	0	0.00	28.70	1	3,899	0.03%
2022/03/09	2	28.25	0	0.00	28.20	2	3,972	0.05%
2022/03/08	3	28.15	1	28.10	28.05	2	4,013	0.05%
2022/03/07	2	28.78	0	0.00	28.50	2	3,964	0.05%
2022/03/04	3	29.05	0	0.00	29.20	3	4,107	0.07%
2022/03/03	4	29.43	3	29.35	29.35	1	4,174	0.02%
2022/03/02	3	29.40	3	29.55	29.55	0	4,289	0.00%
2022/03/01	6	29.46	24	29.46	29.50	-18	4,511	-0.40%
2022/02/25	0	0.00	20	28.95	29.55	-20	4,548	-0.44%
2022/02/24	1.1	28.96	0	0.00	29.00	1.1	4,470	0.02%
2022/02/22	0	0.00	20	29.00	29.20	-20	4,574	-0.44%
2022/02/18	1	29.65	0	0.00	29.45	1	4,726	0.02%
2022/02/17	4	29.55	18	29.44	29.50	-14	4,710	-0.30%
2022/02/15	1	29.00	0	0.00	29.00	1	4,604	0.02%
2022/02/14	1	28.80	0	0.00	29.00	1	4,605	0.02%
2022/01/25	11	28.18	0	0.00	28.15	11	4,681	0.23%
2022/01/21	4	28.55	0	0.00	28.55	4	4,594	0.09%
2022/01/20	2	28.75	0	0.00	28.85	2	4,513	0.04%
2022/01/19	5	28.86	0	0.00	28.80	5	4,486	0.11%
2022/01/17	2	29.08	0	0.00	29.10	2	4,323	0.05%
2022/01/12	2	29.23	0	0.00	29.35	2	4,298	0.05%
2022/01/11	1	29.25	0	0.00	29.35	1	4,340	0.02%
2022/01/10	1	29.25	0	0.00	29.20	1	4,374	0.02%
2022/01/06	2	29.30	0	0.00	29.40	2	4,408	0.05%
2022/01/04	1	29.30	0	0.00	29.35	1	4,457	0.02%
2022/01/03	0	0.00	10	29.55	29.40	-10	4,446	-0.22%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/17	0	0.00	1	29.45	29.15	-1	4,654	-0.02%
2021/12/14	1	29.30	1	29.40	29.30	0	4,733	0.00%
2021/12/13	1	29.50	0	0.00	29.50	1	4,694	0.02%
2021/12/10	0	0.00	20	29.85	29.75	-20	4,656	-0.43%
2021/12/09	20	29.85	0	0.00	29.90	20	4,645	0.43%
2021/12/02	1	29.60	0	0.00	29.90	1	4,519	0.02%
2021/11/29	1	29.40	0	0.00	29.50	1	4,170	0.02%
2021/11/26	3	30.07	0	0.00	30.05	3	4,078	0.07%
2021/11/25	0	0.00	3	30.60	30.60	-3	3,994	-0.08%
2021/11/23	1	29.80	0	0.00	29.60	1	3,665	0.03%
2021/11/22	0	0.00	2	29.65	29.70	-2	3,635	-0.06%
2021/11/19	0	0.00	7	29.56	29.40	-7	3,579	-0.20%
2021/11/18	10	29.20	0	0.00	29.35	10	3,531	0.28%
2021/11/15	0	0.00	0.8	29.20	29.15	-0.8	3,440	-0.02%
2021/11/12	1	29.15	0	0.00	29.20	1	3,471	0.03%
2021/11/08	20	29.00	0	0.00	29.15	20	3,517	0.57%
2021/11/02	2	28.95	0	0.00	28.95	2	3,476	0.06%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/26	0	0.00	2	29.30	29.25	-2	3,395	-0.06%
2021/10/22	1	29.20	0	0.00	29.30	1	3,456	0.03%
2021/10/20	0.4	29.55	0	0.00	29.35	0.4	3,562	0.01%
2021/10/19	1	29.40	0	0.00	29.35	1	3,699	0.03%
2021/10/18	0	0.00	1	29.50	29.30	-1	3,686	-0.03%
2021/10/15	0.1	29.15	0	0.00	29.35	0.1	3,676	0.00%
2021/10/14	0.3	29.05	1	29.00	28.85	-0.7	3,685	-0.02%
2021/10/12	2	28.75	1	28.85	28.85	1	3,718	0.03%
2021/10/06	1	28.85	1	29.00	28.85	0	3,682	0.00%
2021/10/05	10	29.05	0	0.00	29.00	10	3,641	0.27%
2021/10/01	2	29.25	0	0.00	29.20	2	3,611	0.06%
2021/09/30	1	29.50	0	0.00	29.60	1	3,587	0.03%
2021/09/29	1	29.60	0	0.00	29.60	1	3,609	0.03%
2021/09/28	10	29.80	0	0.00	29.90	10	3,602	0.28%
2021/09/23	1	29.50	0	0.00	29.85	1	3,657	0.03%
2021/09/22	1	29.00	0	0.00	29.35	1	3,673	0.03%
2021/09/15	0	0.00	1	30.00	30.00	-1	3,484	-0.03%
2021/09/08	3	29.57	0	0.00	29.65	3	4,007	0.07%
2021/09/03	0	0.00	6	30.05	30.05	-6	4,038	-0.15%
2021/09/02	1	30.00	0	0.00	29.85	1	4,057	0.02%
2021/09/01	0	0.00	2	30.10	30.15	-2	4,071	-0.05%
2021/08/31	1	29.95	1	30.20	30.20	0	4,111	0.00%
2021/08/30	1	29.85	0	0.00	30.00	1	4,102	0.02%
2021/08/20	3	28.80	0	0.00	28.80	3	4,336	0.07%
2021/08/19	0	29.10	0	0.00	29.05	0	4,446	0.00%
2021/08/16	0	29.30	0	0.00	29.10	0	4,374	0.00%
2021/08/13	3	29.90	0	0.00	30.00	3	4,365	0.07%
2021/08/12	5	29.95	1	30.00	29.90	4	4,375	0.09%
2021/08/09	0	30.20	1	30.20	30.10	-1	4,708	-0.02%
2021/07/30	0	0.00	1	30.10	30.35	-1	5,530	-0.02%
2021/07/29	0	30.20	0	0.00	30.40	0	5,575	0.00%
2021/07/28	1	29.85	0	0.00	29.90	1	5,600	0.02%
2021/07/27	0	0.00	3	30.15	30.15	-3	5,673	-0.05%
2021/07/26	0	30.80	0	0.00	30.55	0	5,761	0.00%
2021/07/23	1	30.50	3	30.73	30.90	-2	5,757	-0.03%
2021/07/19	0.1	30.00	1	30.15	30.15	-0.9	5,792	-0.02%
2021/07/16	2	29.90	1	29.90	29.90	1	5,893	0.02%
2021/07/14	4.2	29.70	0	0.00	29.70	4.2	6,122	0.07%
2021/07/13	3	29.78	0	0.00	29.80	3	6,243	0.05%
2021/07/07	5	29.89	1	29.95	29.90	4	6,382	0.06%
2021/07/06	0	0.00	3	30.03	29.95	-3	6,432	-0.05%
2021/07/02	0	0.00	10	29.75	29.80	-10	6,506	-0.15%
2021/07/01	3	29.80	5	29.80	29.90	-2	6,520	-0.03%
2021/06/30	5	29.91	0	0.00	29.90	5	6,573	0.08%
2021/06/29	1	29.75	1	29.70	30.00	0	6,648	0.00%
2021/06/28	1	29.75	1	29.85	30.05	0	6,745	0.00%
2021/06/25	2	30.00	0	0.00	30.05	2	6,797	0.03%
2021/06/23	0	0.00	1	30.00	30.00	-1	6,835	-0.01%
2021/06/22	3	29.93	10	29.90	29.70	-7	6,812	-0.10%
2021/06/21	10	29.35	0	0.00	29.45	10	6,801	0.15%
2021/06/18	2	29.05	0	0.00	29.00	2	6,780	0.03%
2021/06/17	1	29.20	0	0.00	29.40	1	6,589	0.02%
2021/06/11	0	0.00	1	29.65	29.65	-1	6,886	-0.01%
2021/06/10	0	0.00	2	29.40	29.40	-2	6,918	-0.03%
2021/06/08	1	29.15	1	29.15	29.15	0	6,975	0.00%
2021/06/07	3	29.30	0	0.00	29.20	3	6,996	0.04%
2021/06/04	2	29.85	0	0.00	30.00	2	6,962	0.03%
2021/06/03	15	30.00	0	0.00	30.15	15	7,030	0.21%
2021/06/02	0	0.00	1	30.20	30.20	-1	7,036	-0.01%
2021/06/01	0	0.00	2	29.93	29.95	-2	7,048	-0.03%
2021/05/31	0	0.00	3	29.23	29.45	-3	7,120	-0.04%
2021/05/26	1.1	28.11	0	0.00	28.25	1.1	7,304	0.02%
2021/05/25	0	28.50	1	28.30	28.30	-1	7,453	-0.01%
2021/05/21	0.1	28.15	0	0.00	28.10	0.1	7,633	0.00%
2021/05/20	0	28.20	1	28.05	28.15	-1	7,651	-0.01%
2021/05/19	1	28.50	0	0.00	28.50	1	7,659	0.01%
2021/05/18	3	27.60	0	0.00	27.85	3	7,698	0.04%
2021/05/17	1	27.59	4	27.00	27.00	-3	7,688	-0.04%
2021/05/13	7	28.42	2	28.25	28.30	5	7,532	0.07%
2021/05/12	5	29.18	12	28.62	28.65	-7	7,417	-0.09%
2021/05/11	1	30.20	3	30.48	30.10	-2	7,151	-0.03%
2021/05/10	2	31.20	2	31.18	31.25	0	7,034	0.00%
2021/05/07	3	30.75	0	0.00	31.00	3	7,155	0.04%
2021/05/05	1	30.30	0	0.00	30.55	1	7,199	0.01%
2021/05/04	0.2	30.48	100	30.38	30.35	-99.8	7,239	-1.38%
2021/05/03	101	31.30	3	31.17	30.75	98	7,182	1.36%	大買/
2021/04/28	0	0.00	2	31.35	31.40	-2	7,180	-0.03%
2021/04/27	1	31.25	5	31.29	31.35	-4	7,400	-0.05%
2021/04/26	11	31.10	0	0.00	31.35	11	7,451	0.15%
2021/04/22	2	31.18	10	31.15	31.25	-8	7,521	-0.11%
2021/04/21	0	0.00	1	31.45	31.35	-1	7,460	-0.01%
2021/04/20	10	31.55	0	0.00	31.55	10	7,485	0.13%
2021/04/19	0	0.00	2	31.20	31.25	-2	7,449	-0.03%
2021/04/16	21	30.72	0	0.00	30.90	21	7,421	0.28%
2021/04/15	30.1	30.60	0	0.00	30.60	30.1	7,513	0.40%
2021/04/14	1	30.60	20	30.75	30.65	-19	7,534	-0.25%
2021/04/13	1	30.70	2	30.70	30.70	-1	7,633	-0.01%
2021/04/08	0	0.00	3	30.87	31.00	-3	7,763	-0.04%
2021/04/07	2	30.85	4	30.86	31.00	-2	7,769	-0.03%
2021/04/06	0	0.00	5	31.30	30.85	-5	7,797	-0.06%
2021/04/01	1	31.20	0	0.00	31.10	1	7,933	0.01%
2021/03/31	0	0.00	3	31.30	31.45	-3	7,876	-0.04%
2021/03/30	11.3	30.90	0	0.00	31.00	11.3	7,810	0.14%
2021/03/29	30	30.70	0	0.00	30.85	30	7,880	0.38%
2021/03/26	0	30.60	2	30.50	30.50	-2	7,962	-0.02%
2021/03/25	2	30.58	1	30.55	30.60	1	8,025	0.01%
2021/03/24	10	30.55	1	30.50	30.70	9	8,075	0.11%
2021/03/23	11.1	30.61	8	30.70	30.55	3.1	8,033	0.04%
2021/03/22	82.1	30.86	2	30.80	30.75	80.1	8,075	0.99%
2021/03/19	2	30.60	0	0.00	31.20	2	8,107	0.02%
2021/03/18	11	30.85	0	0.00	30.80	11	8,015	0.14%
2021/03/17	1.1	30.56	0	0.00	30.50	1.1	7,980	0.01%
2021/03/16	1	30.60	10	30.70	30.65	-9	8,002	-0.11%
2021/03/15	11	30.61	0	30.75	30.70	11	8,046	0.14%
2021/03/12	0.1	30.90	5	30.75	30.80	-4.9	8,125	-0.06%
2021/03/11	5	30.75	1	30.80	30.85	4	8,197	0.05%
2021/03/10	0	0.00	1	30.65	30.75	-1	8,288	-0.01%
2021/03/09	0.1	30.81	0	0.00	30.75	0.1	8,363	0.00%
2021/03/08	0	0.00	11	30.65	30.55	-11	8,385	-0.13%
2021/03/05	11	30.56	0	0.00	30.60	11	8,433	0.13%
2021/03/04	2	30.58	0	0.00	30.40	2	8,620	0.02%
2021/03/03	0	0.00	1	31.00	31.00	-1	8,552	-0.01%
2021/03/02	1	30.55	0	0.00	30.50	1	8,487	0.01%
2021/02/26	6.3	30.75	2	30.80	30.15	4.3	8,495	0.05%
2021/02/25	0	0.00	32	31.00	31.00	-32	8,286	-0.39%
2021/02/24	1.4	30.91	5	30.93	30.65	-3.6	8,213	-0.04%
2021/02/23	3	30.45	5	30.59	30.70	-2	8,214	-0.02%
2021/02/19	0.1	29.85	0	0.00	30.00	0.1	8,149	0.00%
2021/02/18	0	0.00	5	29.75	29.85	-5	8,177	-0.06%
2021/02/17	10	29.55	7	29.64	29.80	3	8,166	0.04%
2021/02/02	1	28.70	0	0.00	29.15	1	8,300	0.01%
2021/02/01	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/01/29	0	0.00	0.3	29.10	28.90	-0.3	8,297	0.00%
2021/01/28	1	29.05	0	0.00	29.05	1	8,163	0.01%
2021/01/27	1	29.55	0	0.00	29.25	1	8,114	0.01%
2021/01/26	3	29.03	0	0.00	29.20	3	8,064	0.04%
2021/01/25	1	29.05	0	0.00	29.20	1	7,998	0.01%
2021/01/22	2	29.15	0	0.00	29.15	2	7,970	0.03%
2021/01/21	3	29.18	2	29.20	29.10	1	7,896	0.01%
2021/01/20	6	29.56	0	0.00	29.05	6	7,834	0.08%
2021/01/19	5	29.92	1	30.00	30.00	4	7,606	0.05%
2021/01/18	5	30.07	0	0.00	30.05	5	7,515	0.07%
2021/01/15	1	30.40	10.1	30.45	30.30	-9.1	7,417	-0.12%
2021/01/14	20	30.65	0	0.00	30.60	20	7,333	0.27%
2021/01/13	0	30.65	0	0.00	30.50	0	7,286	0.00%
2021/01/12	0.1	30.65	0	0.00	30.65	0.1	7,175	0.00%
2021/01/08	5	30.59	0	0.00	30.70	5	6,961	0.07%
2021/01/07	2	30.80	0	0.00	30.75	2	6,847	0.03%
2021/01/05	14	30.77	1	30.75	30.75	13	6,625	0.20%
2021/01/04	20	31.18	0	0.00	31.10	20	6,574	0.30%
2020/12/29	0	0.00	1	31.30	31.30	-1	6,295	-0.02%
2020/12/28	0.1	31.45	6	31.36	31.30	-5.9	6,252	-0.09%
2020/12/23	12	30.33	5	30.25	30.55	7	6,010	0.12%
2020/12/22	9	30.75	0	0.00	30.50	9	5,905	0.15%
2020/12/21	5	31.30	6	31.18	31.20	-1	5,914	-0.02%
2020/12/17	1	30.70	0	0.00	30.70	1	5,766	0.02%
2020/12/16	1	30.80	0	0.00	30.70	1	5,759	0.02%
2020/12/15	11	30.66	0	0.00	30.40	11	5,726	0.19%
2020/12/14	1	30.80	2	30.75	30.80	-1	5,622	-0.02%
2020/12/11	16	30.74	0	0.00	30.75	16	5,561	0.29%
2020/12/10	3	30.90	1	30.85	30.80	2	5,481	0.04%
2020/12/09	3	30.90	3	30.95	30.85	0	5,395	0.00%
2020/12/08	3	31.00	0	0.00	30.95	3	5,338	0.06%
2020/12/07	5	31.38	0	0.00	31.25	5	5,214	0.10%
2020/12/04	4	31.66	17	31.68	31.60	-13	5,173	-0.25%
2020/12/03	1	31.25	2	31.35	31.30	-1	5,041	-0.02%
2020/12/02	1	31.05	0	0.00	31.05	1	4,954	0.02%
2020/12/01	5	31.10	0	0.00	31.10	5	4,894	0.10%
2020/11/30	1	31.11	0	0.00	31.45	1	4,828	0.02%
2020/11/27	1	31.21	0	0.00	31.25	1	4,585	0.02%
2020/11/26	7	31.27	0	0.00	31.20	7	4,538	0.15%
2020/11/25	10	31.35	10	31.30	31.30	0	4,576	0.00%
2020/11/23	1.1	31.31	0	0.00	31.40	1.1	4,451	0.02%
2020/11/20	1.4	31.40	0	0.00	31.40	1.4	4,370	0.03%
2020/11/19	6	31.60	0	0.00	31.45	6	4,340	0.14%
2020/11/18	1	31.80	0	0.00	31.80	1	4,278	0.02%
2020/11/17	2	31.58	0	0.00	31.55	2	4,224	0.05%
2020/11/16	6.1	31.65	5	31.60	31.65	1.1	4,265	0.03%
2020/11/12	1	31.45	6	31.44	31.45	-5	4,230	-0.12%
2020/11/11	0.1	31.68	2	31.53	31.70	-1.9	4,260	-0.04%
2020/11/10	7.9	31.68	3	31.70	31.60	4.9	4,349	0.11%
2020/11/05	4	30.43	0	0.00	30.20	4	4,152	0.10%
2020/10/29	1	30.20	20	30.10	30.25	-19	4,404	-0.43%
2020/10/28	2	30.58	0	0.00	30.50	2	4,456	0.04%
2020/10/27	0	30.95	0	0.00	30.80	0	4,523	0.00%
2020/10/26	3	30.90	0	0.00	30.90	3	4,566	0.07%
2020/10/22	3	30.60	0	0.00	30.60	3	4,706	0.06%
2020/10/21	0	0.00	7	30.50	30.55	-7	4,761	-0.15%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/14	0.1	31.40	0	0.00	31.20	0.1	4,758	0.00%
2020/10/13	3	30.80	0	0.00	30.85	3	4,789	0.06%
2020/10/12	0	0.00	17	31.10	31.10	-17	4,868	-0.35%
2020/10/08	0.1	31.45	3	31.20	31.25	-2.9	4,958	-0.06%
2020/09/30	1	31.70	0	0.00	31.65	1	5,360	0.02%
2020/09/28	0	0.00	1	31.35	31.35	-1	5,586	-0.02%
2020/09/24	5	30.90	1	30.55	30.35	4	5,649	0.07%
2020/09/23	0	31.60	0	0.00	31.55	0	5,589	0.00%
2020/09/22	1	31.65	20	31.75	31.60	-19	5,664	-0.34%
2020/09/21	20	32.10	0	0.00	31.90	20	5,691	0.35%
2020/09/18	0	0.00	20	31.80	32.00	-20	5,704	-0.35%
2020/09/17	0	0.00	3	32.20	32.00	-3	5,739	-0.05%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/15	0	32.20	0	0.00	32.15	0	5,947	0.00%
2020/09/14	0.1	32.20	0	0.00	32.05	0.1	6,119	0.00%
2020/09/11	3	31.85	0	0.00	31.95	3	6,242	0.05%
2020/09/09	2	32.13	0	0.00	32.15	2	6,405	0.03%
2020/09/07	30	32.45	1	32.45	32.40	29	6,545	0.44%
2020/09/04	4	32.30	0	0.00	32.35	4	6,672	0.06%
2020/09/03	0	0.00	1	32.50	32.55	-1	6,689	-0.01%
2020/08/31	0	0.00	3	32.60	32.50	-3	6,974	-0.04%
2020/08/27	1	32.50	0	0.00	32.60	1	7,065	0.01%
2020/08/25	1	33.05	0	0.00	33.00	1	7,334	0.01%
2020/08/21	1	32.55	0	0.00	32.60	1	7,857	0.01%
2020/08/20	15	32.67	0	0.00	32.35	15	8,286	0.18%
2020/08/17	0	0.00	2	33.88	33.95	-2	8,870	-0.02%
2020/08/14	4	33.76	12	33.95	33.95	-8	9,002	-0.09%
2020/08/13	5	32.63	0	0.00	32.70	5	8,977	0.06%
2020/08/11	0	0.00	1	32.45	32.20	-1	9,109	-0.01%
2020/08/07	2	32.55	0	0.00	32.45	2	9,038	0.02%
2020/08/05	2	33.50	0	0.00	33.30	2	8,831	0.02%
2020/08/03	12	32.99	1	33.30	32.95	11	8,789	0.13%
2020/07/31	1	33.45	0	0.00	33.30	1	8,736	0.01%
2020/07/30	1	33.30	176	33.35	33.35	-175	8,663	-2.02%	大賣/鉅額交易
2020/07/29	1	33.75	0	0.00	33.55	1	8,611	0.01%
2020/07/28	1	33.80	0	0.00	33.80	1	8,578	0.01%
2020/07/27	1	34.30	0	0.00	34.05	1	8,606	0.01%
2020/07/23	0	0.00	74	34.80	34.80	-74	8,675	-0.85%
2020/07/21	2	35.00	0	0.00	34.95	2	8,690	0.02%
2020/07/20	1	34.65	2	34.75	34.90	-1	8,684	-0.01%
2020/07/17	2	34.93	0	0.00	35.00	2	8,719	0.02%
2020/07/16	1	35.00	0	0.00	34.80	1	8,743	0.01%
2020/07/15	11	35.47	2	34.75	35.25	9	8,686	0.10%
2020/07/14	1	34.85	2	34.80	34.70	-1	8,641	-0.01%
2020/07/13	253	35.15	0	0.00	35.20	253	8,580	2.95%	大買/鉅額交易
2020/07/10	3	35.50	0	0.00	35.40	3	8,536	0.04%
2020/07/09	1	36.20	5	36.02	36.05	-4	8,495	-0.05%
2020/07/08	2	36.50	3	36.35	36.55	-1	8,401	-0.01%
2020/07/07	2	37.05	0	0.00	37.15	2	8,331	0.02%
2020/07/06	1	37.25	8	37.05	37.15	-7	8,400	-0.08%
2020/07/03	15	37.00	15	37.05	37.05	0	8,455	0.00%
2020/07/02	1	36.55	0	0.00	36.75	1	8,519	0.01%
2020/07/01	2	36.55	0	0.00	36.50	2	8,500	0.02%
2020/06/29	1	36.50	1	36.70	36.50	0	8,476	0.00%
2020/06/24	8	36.81	1	36.90	36.85	7	8,512	0.08%
2020/06/23	1	36.50	0	0.00	36.55	1	8,468	0.01%
2020/06/22	1	36.30	0	0.00	36.15	1	8,436	0.01%
2020/06/19	1	36.50	0	0.00	36.50	1	8,394	0.01%
2020/06/18	1	36.80	5	36.85	36.80	-4	8,374	-0.05%
2020/06/16	1	37.20	10	37.28	37.55	-9	8,408	-0.11%
2020/06/15	2	37.20	2	37.30	37.05	0	8,556	0.00%
2020/06/12	10	37.10	0	0.00	37.50	10	8,674	0.12%
2020/06/10	0	0.00	7	38.50	38.50	-7	8,780	-0.08%
2020/06/08	11	38.87	2	38.85	38.75	9	9,199	0.10%
2020/06/04	12	38.62	0	0.00	38.40	12	9,142	0.13%
2020/06/03	1	38.30	0	0.00	38.40	1	9,192	0.01%
2020/06/02	0	0.00	7	38.06	38.15	-7	9,169	-0.08%
2020/06/01	106	38.50	100	38.25	38.30	6	9,129	0.07%	大買/
2020/05/29	1	37.90	0	0.00	37.70	1	9,010	0.01%
2020/05/28	110	38.52	100	38.60	38.45	10	8,816	0.11%	大買/
2020/05/27	104	38.96	102	39.30	39.30	2	8,620	0.02%	大買/大賣/
2020/05/25	9	37.12	2	36.70	37.30	7	8,000	0.09%
2020/05/22	4	35.80	0	0.00	35.45	4	7,693	0.05%
2020/05/21	0	0.00	1	36.05	36.10	-1	7,691	-0.01%
2020/05/20	0	0.00	5	35.04	35.10	-5	7,521	-0.07%
2020/05/19	0	0.00	2	34.85	34.55	-2	7,388	-0.03%
2020/05/15	4	33.55	0	0.00	33.50	4	7,222	0.06%
2020/05/14	5	33.74	4	33.66	33.60	1	7,235	0.01%
2020/05/11	3	34.15	0	0.00	33.85	3	7,256	0.04%
2020/05/07	0	0.00	10	33.55	33.45	-10	7,261	-0.14%
2020/05/04	10	33.55	0	0.00	33.45	10	7,260	0.14%
2020/04/29	0	0.00	4	33.94	34.00	-4	7,203	-0.06%
2020/04/28	3	32.50	0	0.00	33.05	3	7,169	0.04%
2020/04/21	0	0.00	1	31.50	31.50	-1	7,353	-0.01%
2020/04/16	1	32.15	0	0.00	32.15	1	7,387	0.01%
2020/04/15	5	32.15	1	32.60	32.45	4	7,373	0.05%
2020/04/14	1	31.65	1	31.65	31.85	0	7,344	0.00%
2020/04/13	1	31.10	10	31.35	31.05	-9	7,312	-0.12%
2020/04/10	0	0.00	1	31.40	31.65	-1	7,340	-0.01%
2020/04/09	11	31.64	10	31.60	31.65	1	7,379	0.01%
2020/04/08	10	30.15	0	0.00	30.00	10	7,202	0.14%
2020/03/31	0	0.00	1	29.05	28.75	-1	7,040	-0.01%
2020/03/24	2	28.90	2	28.95	28.90	0	7,785	0.00%
2020/03/20	0	0.00	10	27.70	27.55	-10	7,571	-0.13%
2020/03/19	8	26.26	0	0.00	27.05	8	7,399	0.11%
2020/03/18	1	27.50	0	0.00	27.80	1	7,203	0.01%
2020/03/17	1	28.85	1	28.40	28.40	0	7,053	0.00%
2020/03/12	2	31.48	0	0.00	31.10	2	6,318	0.03%
2020/03/11	1	32.50	0	0.00	32.40	1	6,086	0.02%
2020/03/10	0	0.00	1	32.30	32.65	-1	5,987	-0.02%
2020/03/05	5	34.20	0	0.00	34.35	5	5,609	0.09%
2020/03/04	1	33.65	0	0.00	34.25	1	5,566	0.02%
2020/03/03	1	33.70	0	0.00	33.65	1	5,480	0.02%
2020/03/02	0	0.00	6	33.73	33.70	-6	5,379	-0.11%
2020/02/27	0	0.00	20	34.48	34.50	-20	5,370	-0.37%
2020/02/26	1	34.60	0	0.00	34.55	1	5,273	0.02%
2020/02/25	0	0.00	1	35.00	35.00	-1	5,194	-0.02%
2020/02/24	1	34.90	0	0.00	35.10	1	5,187	0.02%
2020/02/11	0	0.00	5	36.00	35.90	-5	5,100	-0.10%
2020/02/06	5	36.55	0	0.00	36.55	5	5,057	0.10%
2020/02/04	0	0.00	4	36.35	36.20	-4	5,041	-0.08%
2020/02/03	0	0.00	10	35.18	35.55	-10	5,036	-0.20%
2020/01/31	3	36.27	0	0.00	36.15	3	4,993	0.06%
2020/01/30	3	36.38	1	36.95	36.05	2	4,953	0.04%
2020/01/20	0	0.00	1	39.00	38.95	-1	4,730	-0.02%
2020/01/14	1	38.80	0	0.00	38.80	1	4,733	0.02%
2020/01/13	0	0.00	3	38.80	38.80	-3	4,708	-0.06%
2020/01/10	1	38.40	3	38.47	38.25	-2	4,654	-0.04%
2020/01/09	5	38.00	0	0.00	38.15	5	4,598	0.11%
2020/01/07	1	37.95	0	0.00	37.90	1	4,575	0.02%
2020/01/02	1	38.20	0	0.00	38.25	1	4,493	0.02%
2019/12/26	1	38.60	10	38.35	38.45	-9	4,798	-0.19%
2019/12/25	1	38.80	0	0.00	38.80	1	4,861	0.02%
2019/12/24	72.2	40.14	56	39.42	39.20	16.2	4,788	0.34%
2019/12/23	65	39.21	66	39.19	39.70	-1	4,536	-0.02%
2019/12/18	0	0.00	20	36.30	36.30	-20	4,092	-0.49%
2019/12/12	1	36.10	6	36.30	36.30	-5	4,172	-0.12%
2019/12/10	1	35.60	0	0.00	35.65	1	4,270	0.02%
2019/11/29	0	0.00	1	36.10	35.95	-1	5,162	-0.02%
2019/11/28	1	36.15	1	36.05	36.20	0	5,161	0.00%
2019/11/26	0	0.00	1	36.25	36.05	-1	5,395	-0.02%
2019/11/25	0	0.00	1	36.35	36.35	-1	5,389	-0.02%
2019/11/19	0	0.00	2	35.95	36.00	-2	5,839	-0.03%
2019/11/15	11	35.65	0	0.00	35.70	11	6,093	0.18%
2019/11/13	1	35.45	6	35.53	35.20	-5	6,446	-0.08%
2019/11/08	1	36.40	2	35.93	36.50	-1	6,906	-0.01%
2019/11/05	2	36.15	0	0.00	36.35	2	6,996	0.03%
2019/11/04	1	35.90	0	0.00	36.20	1	7,061	0.01%
2019/11/01	0	0.00	2	36.10	36.00	-2	7,134	-0.03%
2019/10/31	0	0.00	10	35.95	36.05	-10	7,206	-0.14%
2019/10/28	2	35.98	0	0.00	35.85	2	7,216	0.03%
2019/10/25	3	35.77	0	0.00	35.85	3	7,287	0.04%
2019/10/23	0	0.00	1	35.50	35.25	-1	7,447	-0.01%
2019/10/22	2	35.70	1	35.70	35.70	1	7,517	0.01%
2019/10/17	0	0.00	2	35.55	35.45	-2	7,715	-0.03%
2019/10/16	0	0.00	1	35.50	35.65	-1	7,727	-0.01%
2019/10/08	1	34.70	3	34.70	34.60	-2	7,801	-0.03%
2019/10/07	0	0.00	3	35.08	35.05	-3	7,855	-0.04%
2019/10/04	3	35.88	6	35.68	35.55	-3	7,834	-0.04%
2019/10/03	1	34.15	1	34.00	34.15	0	7,590	0.00%
2019/10/01	8	34.90	10	34.80	35.00	-2	7,485	-0.03%
2019/09/26	1	35.20	0	0.00	35.35	1	7,460	0.01%
2019/09/25	6	35.43	0	0.00	35.45	6	7,696	0.08%
2019/09/20	1	36.60	0	0.00	36.60	1	7,799	0.01%
2019/09/17	0	0.00	2	36.70	36.85	-2	7,752	-0.03%
2019/09/12	3	37.10	13	36.85	36.60	-10	7,895	-0.13%
2019/09/11	2	36.05	66	35.80	36.30	-64	7,899	-0.81%
2019/09/10	107	36.91	123	36.87	36.90	-16	7,699	-0.21%	大買/大賣/
2019/09/06	30	38.05	0	0.00	38.35	30	7,669	0.39%
2019/09/05	6	38.02	0	0.00	38.15	6	7,760	0.08%
2019/08/30	2	37.80	0	0.00	37.90	2	8,344	0.02%
2019/08/29	20	37.65	0	0.00	37.85	20	8,426	0.24%
2019/08/28	1	37.30	0	0.00	37.45	1	8,481	0.01%
2019/08/26	2	36.85	0	0.00	36.75	2	8,853	0.02%
2019/08/23	4	36.93	0	0.00	37.25	4	9,013	0.04%
2019/08/22	1	37.55	0	0.00	37.00	1	9,038	0.01%
2019/08/21	1	37.65	0	0.00	37.65	1	9,293	0.01%
2019/08/19	50	38.30	51	37.90	38.30	-1	9,228	-0.01%
2019/08/16	4	38.64	11	38.91	38.40	-7	9,282	-0.08%
2019/08/15	14	38.11	0	0.00	38.00	14	9,293	0.15%
2019/08/13	3	40.15	9	40.24	40.10	-6	9,178	-0.07%
2019/08/12	5	41.49	0	0.00	41.00	5	9,170	0.05%
2019/08/08	9	41.34	0	0.00	41.35	9	9,302	0.10%
2019/08/07	12	40.93	0	0.00	41.10	12	9,683	0.12%
2019/08/05	4	40.55	0	0.00	41.25	4	10,153	0.04%
2019/08/02	10	40.70	30	40.85	41.00	-20	10,138	-0.20%
2019/08/01	0	0.00	25	41.35	41.50	-25	10,186	-0.25%
2019/07/29	5	42.00	0	0.00	41.65	5	10,205	0.05%
2019/07/26	1	41.45	22	41.55	41.45	-21	10,132	-0.21%
2019/07/25	2	41.40	7	41.85	41.85	-5	10,062	-0.05%
2019/07/24	1	42.50	0	0.00	42.15	1	9,995	0.01%
2019/07/23	2	43.00	1	43.00	43.45	1	9,924	0.01%
2019/07/22	0	0.00	2	43.20	43.15	-2	9,817	-0.02%
2019/07/18	2	43.45	0	0.00	43.70	2	9,798	0.02%
2019/07/15	1	43.50	0	0.00	43.85	1	10,165	0.01%
2019/07/12	2	43.68	0	0.00	43.70	2	10,270	0.02%
2019/07/11	2	44.00	1	44.55	44.00	1	10,293	0.01%
2019/07/10	2	44.68	0	0.00	44.75	2	10,253	0.02%
2019/07/09	2	44.10	0	0.00	44.10	2	10,236	0.02%
2019/07/05	1	44.10	0	0.00	44.20	1	10,380	0.01%
2019/07/04	0	0.00	2	44.33	44.20	-2	10,453	-0.02%
2019/07/03	4	44.09	3	44.23	44.15	1	10,472	0.01%
2019/07/02	8	44.17	6	44.03	43.65	2	10,439	0.02%
2019/07/01	116	44.76	103	44.65	44.75	13	10,168	0.13%	大買/大賣/
2019/06/27	2	46.25	0	0.00	46.20	2	10,077	0.02%
2019/06/20	50	46.65	50	45.70	45.80	0	10,080	0.00%
2019/06/19	50	46.30	51	46.35	46.35	-1	10,084	-0.01%
2019/06/18	107	45.96	100	45.20	46.00	7	10,240	0.07%	大買/
2019/06/17	100	45.40	100	45.65	45.40	0	10,337	0.00%
2019/06/13	105	46.05	105	45.71	46.05	0	10,226	0.00%	大買/大賣/
2019/06/12	9	45.57	0	0.00	45.25	9	10,239	0.09%
2019/06/11	100	46.95	100	46.60	46.60	0	10,093	0.00%
2019/06/10	51	46.95	50	46.20	46.95	1	9,991	0.01%
2019/06/06	51	46.65	51	46.30	46.65	0	9,936	0.00%
2019/06/05	2	45.43	0	0.00	46.15	2	9,787	0.02%
2019/06/04	1	44.80	0	0.00	44.85	1	9,755	0.01%
2019/06/03	50	45.30	51	45.34	45.35	-1	9,809	-0.01%
2019/05/31	0	0.00	7	43.23	43.50	-7	9,778	-0.07%
2019/05/30	2	42.93	0	0.00	43.10	2	9,951	0.02%
2019/05/28	39	41.06	7	41.91	41.00	32	10,025	0.32%
2019/05/27	0	0.00	14	43.13	43.05	-14	9,964	-0.14%
2019/05/24	16	42.53	4	42.95	42.95	12	9,945	0.12%
2019/05/23	3	42.57	6	42.13	42.70	-3	9,844	-0.03%
2019/05/21	0	0.00	3	41.15	41.70	-3	9,494	-0.03%
2019/05/20	12	41.27	1	41.15	40.55	11	9,346	0.12%
2019/05/17	2	40.40	0	0.00	40.15	2	9,186	0.02%
2019/05/16	41	40.52	17	40.95	40.45	24	9,115	0.26%
2019/05/15	15	40.82	8	40.05	41.25	7	9,035	0.08%
2019/05/14	0	0.00	1	38.70	39.20	-1	8,733	-0.01%
2019/05/13	4	38.53	3	38.85	38.95	1	8,592	0.01%
2019/04/30	0	0.00	30	37.35	37.60	-30	8,309	-0.36%
2019/04/29	0	0.00	40	37.50	37.55	-40	8,304	-0.48%
2019/04/26	1	37.35	0	0.00	37.50	1	8,352	0.01%
2019/04/25	0	0.00	4	37.35	37.50	-4	8,360	-0.05%
2019/04/22	7	37.81	0	0.00	37.55	7	8,312	0.08%
2019/04/19	4	36.90	13	36.84	37.00	-9	8,162	-0.11%
2019/04/17	0	0.00	1	35.50	35.60	-1	7,948	-0.01%
2019/04/12	22	35.04	0	0.00	35.10	22	7,876	0.28%
2019/04/11	3	35.35	0	0.00	35.10	3	7,864	0.04%
2019/04/09	0	0.00	19	35.50	35.70	-19	7,859	-0.24%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	5	35.45	0	0.00	35.85	5	7,927	0.06%
2019/03/22	0	0.00	5	35.15	35.05	-5	7,862	-0.06%
2019/03/21	6	35.06	0	0.00	35.05	6	7,814	0.08%
2019/03/19	2	35.10	5	34.95	35.10	-3	7,597	-0.04%
2019/03/18	5	34.90	0	0.00	34.95	5	7,669	0.07%
2019/03/14	6	34.46	0	0.00	34.55	6	7,577	0.08%
2019/03/13	0	0.00	2	34.45	34.45	-2	7,578	-0.03%
2019/03/11	0	0.00	3	34.30	34.35	-3	7,725	-0.04%
2019/03/08	4	34.35	4	34.31	34.35	0	7,967	0.00%
2019/03/07	0	0.00	6	34.76	34.75	-6	8,439	-0.07%
2019/03/06	0	0.00	2	34.70	35.00	-2	8,428	-0.02%
2019/03/05	4	34.28	10	34.48	34.45	-6	8,237	-0.07%
2019/03/04	10	33.18	2	33.30	33.25	8	8,038	0.10%
2019/02/27	0	0.00	6	32.79	33.00	-6	8,031	-0.07%
2019/02/26	8	32.12	28	32.31	32.20	-20	7,790	-0.26%
2019/02/25	30	31.00	0	0.00	31.00	30	7,650	0.39%
2019/02/22	0	0.00	20	30.90	31.00	-20	7,732	-0.26%
2019/02/19	0	0.00	1	31.05	30.95	-1	8,135	-0.01%
2019/02/14	3	31.05	0	0.00	31.05	3	8,407	0.04%
2019/02/13	4	30.80	0	0.00	30.70	4	8,372	0.05%
2019/01/30	0	0.00	5	31.20	31.15	-5	8,698	-0.06%
2019/01/28	1	30.95	0	0.00	30.95	1	8,594	0.01%
2019/01/21	4	30.93	0	0.00	30.95	4	9,736	0.04%
2019/01/16	10	30.95	0	0.00	30.90	10	10,165	0.10%
2019/01/10	0	0.00	10	30.80	30.85	-10	10,842	-0.09%
2019/01/04	0	0.00	2	30.20	30.40	-2	11,084	-0.02%
2018/12/25	0	0.00	1	30.35	29.90	-1	11,699	-0.01%
2018/12/24	0	0.00	2	30.60	30.55	-2	11,796	-0.02%
2018/12/19	10	30.75	1	30.60	30.75	9	12,609	0.07%
2018/12/18	0	0.00	2	30.65	30.70	-2	12,853	-0.02%
2018/12/12	5	30.45	0	0.00	30.35	5	12,868	0.04%
2018/12/10	1	30.25	1	30.25	30.15	0	12,583	0.00%
2018/12/06	11	30.60	0	0.00	30.55	11	12,552	0.09%
2018/12/05	1	30.80	0	0.00	31.00	1	12,475	0.01%
2018/12/04	0	0.00	3	31.40	31.35	-3	12,369	-0.02%
2018/12/03	2	31.43	3	31.25	31.45	-1	12,293	-0.01%
2018/11/30	7	31.82	0	0.00	30.90	7	12,015	0.06%
2018/11/26	3	31.20	0	0.00	31.20	3	10,979	0.03%
2018/11/23	1	31.75	0	0.00	31.85	1	10,832	0.01%
2018/11/22	21	32.13	0	0.00	31.70	21	10,775	0.19%
2018/11/20	11	33.09	25	33.13	33.10	-14	10,498	-0.13%
2018/11/19	2	32.85	1	32.90	32.85	1	10,461	0.01%
2018/11/16	3	32.53	23	32.40	32.55	-20	10,410	-0.19%
2018/11/15	60	32.31	58	31.78	31.90	2	10,355	0.02%
2018/11/14	7	31.50	11	31.78	32.00	-4	10,300	-0.04%
2018/11/13	20	31.25	8	31.39	31.30	12	10,161	0.12%
2018/11/12	18	31.56	7	31.32	31.35	11	10,092	0.11%
2018/11/09	2	31.00	0	0.00	31.10	2	10,032	0.02%
2018/11/08	1	30.70	2	31.20	30.95	-1	10,009	-0.01%
2018/11/07	23	31.77	12	31.15	31.15	11	9,901	0.11%
2018/11/06	1	30.40	0	0.00	30.30	1	9,557	0.01%
2018/11/05	1	30.45	1	30.40	30.55	0	9,609	0.00%
2018/11/02	0	0.00	6	30.27	30.55	-6	9,579	-0.06%
2018/11/01	6	30.50	21	30.13	30.00	-15	9,521	-0.16%
2018/10/31	0	0.00	1	30.60	30.70	-1	9,368	-0.01%
2018/10/30	0	0.00	3	30.87	30.35	-3	9,227	-0.03%
2018/10/29	5	30.25	26	29.92	30.90	-21	8,839	-0.24%
2018/10/26	17	29.76	141	29.62	29.50	-124	8,379	-1.48%	大賣/鉅額交易
2018/10/25	31	29.26	24	29.23	28.85	7	8,182	0.09%
2018/10/24	14	29.37	0	0.00	29.25	14	8,066	0.17%
2018/10/23	20	29.51	37	29.40	29.05	-17	8,025	-0.21%
2018/10/22	24	29.28	2	29.40	29.15	22	7,724	0.28%
2018/10/19	14	29.41	42	29.36	29.05	-28	7,663	-0.37%
2018/10/18	41	28.94	21	28.79	29.60	20	7,530	0.27%
2018/10/17	20	28.03	0	0.00	27.70	20	7,206	0.28%
2018/10/16	0	0.00	2	27.53	27.85	-2	7,181	-0.03%
2018/10/15	37	27.54	0	0.00	27.40	37	7,120	0.52%
2018/10/12	0	0.00	12	28.01	28.40	-12	7,056	-0.17%
2018/10/11	7	27.12	0	0.00	27.05	7	6,948	0.10%
2018/10/08	15	28.47	1	28.55	28.55	14	6,735	0.21%
2018/10/05	0	0.00	1	28.15	28.35	-1	6,666	-0.02%
2018/10/04	51	29.10	1	29.80	28.95	50	6,444	0.78%
2018/10/03	0	0.00	1	29.60	29.80	-1	6,320	-0.02%
2018/10/02	2	29.70	0	0.00	29.50	2	6,271	0.03%
2018/10/01	0	0.00	12	30.25	30.25	-12	6,159	-0.19%
2018/09/28	30	29.78	7.2	29.95	29.90	22.8	6,166	0.37%
2018/09/26	5	28.00	12	28.25	28.55	-7	5,961	-0.12%
2018/09/25	29	27.47	24	27.60	28.05	5	5,714	0.09%
2018/09/21	3	27.03	6	26.91	26.95	-3	5,414	-0.06%
2018/09/20	0	0.00	2	26.40	26.50	-2	5,337	-0.04%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/12	0	0.00	6	25.60	25.75	-6	5,054	-0.12%
2018/09/10	10	25.55	0	0.00	25.50	10	4,982	0.20%
2018/08/27	2	26.10	0	0.00	26.15	2	4,598	0.04%
2018/08/21	0	0.00	16	25.32	25.50	-16	4,563	-0.35%
2018/08/14	0	0.00	1	25.30	25.25	-1	4,492	-0.02%
2018/08/13	0	0.00	11	25.35	25.10	-11	4,479	-0.25%
2018/08/08	0	0.00	3	25.00	25.05	-3	4,309	-0.07%
2018/07/19	0	0.00	1	25.15	25.05	-1	3,958	-0.03%
2018/07/18	0	0.00	2	25.08	25.10	-2	3,933	-0.05%
2018/07/17	0	0.00	5	25.00	25.15	-5	3,878	-0.13%
2018/07/16	0	0.00	1	24.80	24.80	-1	3,760	-0.03%
2018/07/04	0	0.00	1	24.05	24.05	-1	3,025	-0.03%
2018/07/02	0	0.00	1	23.95	23.85	-1	2,918	-0.03%
2018/06/29	0	0.00	2	23.90	23.90	-2	2,896	-0.07%
2018/06/27	2	23.40	0	0.00	23.40	2	2,816	0.07%
2018/06/13	0	0.00	10	23.50	23.50	-10	2,685	-0.37%
2018/06/06	0	0.00	1	23.80	23.85	-1	2,759	-0.04%
2018/05/23	0	0.00	2	23.80	23.75	-2	2,277	-0.09%
2018/05/21	5	23.80	0	0.00	23.80	5	2,281	0.22%
2018/05/15	0	0.00	10	23.60	23.40	-10	2,352	-0.43%
2018/05/14	2	22.90	0	0.00	23.35	2	2,391	0.08%
2018/04/20	0	0.00	50	23.00	23.05	-50	2,366	-2.11%
2018/04/18	1	23.20	93	23.05	23.00	-92	2,395	-3.84%
2018/04/03	10	22.30	0	0.00	22.45	10	2,368	0.42%
2018/03/30	0	0.00	2	22.50	22.60	-2	2,416	-0.08%
2018/03/29	10	22.35	0	0.00	22.30	10	2,405	0.42%
2018/03/27	0	0.00	2	22.60	22.55	-2	2,382	-0.08%
2018/03/16	1	22.70	0	0.00	22.90	1	2,383	0.04%
2018/03/12	0	0.00	1	22.55	22.60	-1	2,365	-0.04%
2018/03/09	3	22.50	0	0.00	22.45	3	2,366	0.13%
2018/03/02	0	0.00	3	22.50	22.55	-3	2,467	-0.12%
2018/03/01	0	0.00	1	22.50	22.65	-1	2,456	-0.04%
2018/02/12	2	21.90	0	0.00	21.85	2	2,607	0.08%
2018/02/09	22	21.53	0	0.00	21.85	22	2,588	0.85%
2018/02/06	11	22.75	0	0.00	22.35	11	2,537	0.43%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/02/02	10	23.60	0	0.00	23.55	10	2,438	0.41%
2018/01/31	1	23.85	0	0.00	23.85	1	2,504	0.04%
2018/01/30	1	23.65	0	0.00	23.65	1	2,499	0.04%
2018/01/17	1	23.95	0	0.00	24.00	1	2,446	0.04%
2018/01/16	0	0.00	2	23.80	23.80	-2	2,557	-0.08%
2018/01/15	0	0.00	1	23.80	23.80	-1	2,548	-0.04%
2018/01/10	0	0.00	1	23.75	23.80	-1	2,517	-0.04%
2018/01/03	10	23.65	0	0.00	23.70	10	2,689	0.37%