台灣高鐵 (2633)-華南永昌-長虹券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
29.95
漲跌
--
漲幅
0.00%
成交量
5,493張
產業
上市航運類股
909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－華南永昌-長虹券商分點個股進出

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-長虹券商分點個股進出
華南永昌-長虹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
2024/06/21	0	0.00	7.1	30.00	29.95	-7.1	3,817	-0.18%
2024/06/20	0.1	29.90	0	0.00	29.95	0.1	3,784	0.00%
2024/06/19	0	0.00	3	29.95	29.85	-3	3,778	-0.08%
2024/06/17	1	29.90	0	0.00	29.90	1	3,734	0.03%
2024/06/14	0	0.00	2	30.00	30.00	-2	3,804	-0.05%
2024/06/11	0	0.00	8	30.05	29.80	-8	4,030	-0.20%
2024/06/07	0	0.00	10	30.05	30.15	-10	4,066	-0.25%
2024/06/06	0	0.00	10	30.00	30.00	-10	4,074	-0.25%
2024/06/04	0	0.00	3	29.90	29.80	-3	4,067	-0.07%
2024/05/31	0	0.00	1	29.95	30.00	-1	4,090	-0.02%
2024/05/30	0	0.00	1	29.85	29.65	-1	3,994	-0.03%
2024/05/29	0	0.00	9	29.86	29.85	-9	3,949	-0.23%
2024/05/28	0	0.00	10	30.00	30.00	-10	3,945	-0.25%
2024/05/27	1	29.95	0	0.00	29.95	1	4,039	0.02%
2024/05/24	2	30.08	0	0.00	30.05	2	4,010	0.05%
2024/05/21	0	0.00	61	30.19	30.15	-61	3,956	-1.54%
2024/05/20	3	30.57	11	30.60	30.55	-8	3,914	-0.20%
2024/05/17	0	0.00	2	30.53	30.40	-2	3,912	-0.05%
2024/05/14	1	30.45	0	0.00	30.40	1	3,823	0.03%
2024/05/09	3	30.40	0	0.00	30.25	3	3,692	0.08%
2024/05/08	5	30.33	0	0.00	30.35	5	3,694	0.14%
2024/05/07	4	30.55	10	30.30	30.35	-6	3,657	-0.16%
2024/05/06	0	0.00	1	30.35	30.50	-1	3,629	-0.03%
2024/04/25	1	29.75	1	29.75	29.75	0	3,445	0.00%
2024/04/24	1	29.90	0	0.00	29.85	1	3,461	0.03%
2024/04/22	0	0.00	1	30.05	29.95	-1	3,554	-0.03%
2024/04/19	0.1	29.45	0	0.00	29.30	0.1	3,489	0.00%
2024/04/17	0	0.00	0.1	29.70	29.60	-0.1	3,350	0.00%
2024/04/16	1.3	29.90	0	0.00	29.55	1.3	3,313	0.04%
2024/04/15	1	30.05	10	30.00	30.00	-9	3,219	-0.28%
2024/04/12	0	0.00	3.2	30.01	30.15	-3.2	3,206	-0.10%
2024/04/11	0.1	30.10	0	0.00	30.15	0.1	3,224	0.00%
2024/04/10	0.1	30.15	0	0.00	30.15	0.1	3,216	0.00%
2024/04/03	3	30.00	0	0.00	29.95	3	3,240	0.09%
2024/03/27	0	0.00	5	30.10	30.00	-5	3,220	-0.16%
2024/03/21	0	0.00	5	30.00	29.95	-5	3,144	-0.16%
2024/03/19	0	30.07	0	0.00	29.80	0	3,187	0.00%
2024/03/18	0	0.00	1	30.05	30.25	-1	3,123	-0.03%
2024/03/15	0	0.00	10	30.35	30.35	-10	3,112	-0.32%
2024/03/13	0	30.10	2	30.10	30.15	-2	2,907	-0.07%
2024/03/11	0	0.00	0.1	30.00	29.90	-0.1	2,816	0.00%
2024/03/07	0	29.85	0	0.00	29.70	0	2,803	0.00%
2024/03/06	0	0.00	2	29.95	29.70	-2	2,766	-0.07%
2024/02/26	0	0.00	0.9	29.45	29.50	-0.9	2,685	-0.03%
2024/02/23	0	0.00	1.6	29.48	29.40	-1.6	2,687	-0.06%
2024/02/22	0	0.00	0.5	29.50	29.35	-0.5	2,713	-0.02%
2024/02/20	0	0.00	1	29.30	29.35	-1	2,686	-0.04%
2024/02/19	0	0.00	40	29.40	29.50	-40	2,694	-1.48%
2024/01/29	0	29.80	0	0.00	29.80	0	2,681	0.00%
2024/01/26	0	0.00	6	29.66	29.85	-6	2,691	-0.22%
2024/01/23	0	0.00	1	29.65	29.80	-1	2,721	-0.04%
2024/01/22	2	29.55	0	0.00	29.70	2	2,807	0.07%
2024/01/18	1	29.40	0	0.00	29.35	1	2,973	0.03%
2024/01/17	0.1	29.70	0	0.00	29.30	0.1	2,977	0.00%
2024/01/02	10	30.65	0	0.00	30.80	10	3,088	0.32%
2023/12/29	0	0.00	1	30.60	30.70	-1	3,097	-0.03%
2023/12/27	20	30.40	4	30.48	30.50	16	3,075	0.52%
2023/12/26	0	0.00	0	30.45	30.45	0	3,073	0.00%
2023/12/18	1	30.20	0	0.00	30.15	1	3,105	0.03%
2023/12/12	0	0.00	1	30.45	30.60	-1	3,255	-0.03%
2023/12/11	3	30.38	0	0.00	30.45	3	3,327	0.09%
2023/12/07	0.1	30.20	0	0.00	30.15	0.1	3,341	0.00%
2023/11/28	0	0.00	5	30.15	30.15	-5	3,297	-0.15%
2023/11/21	0	0.00	3	30.38	30.40	-3	3,343	-0.09%
2023/11/17	2	30.35	0	0.00	30.30	2	3,289	0.06%
2023/11/16	1	30.20	0	0.00	30.30	1	3,254	0.03%
2023/11/06	0	0.00	0.3	30.15	30.15	-0.3	3,295	-0.01%
2023/10/23	0.1	29.75	0.7	29.65	29.50	-0.6	3,143	-0.02%
2023/10/19	0	0.00	1	30.05	30.05	-1	3,081	-0.03%
2023/10/17	0	0.00	1	30.25	30.35	-1	3,067	-0.03%
2023/10/12	1	30.10	0	0.00	30.45	1	3,158	0.03%
2023/10/11	2	30.10	0	0.00	30.30	2	3,146	0.06%
2023/10/04	3.2	29.90	0	0.00	29.85	3.2	3,229	0.10%
2023/10/02	0	0.00	0	30.20	30.30	0	3,350	0.00%
2023/09/27	0.2	30.00	0	0.00	29.90	0.2	3,463	0.00%
2023/09/15	0	0.00	3	30.83	30.80	-3	3,581	-0.08%
2023/09/14	1	30.25	0	0.00	30.55	1	3,402	0.03%
2023/09/11	2	29.75	0	0.00	29.80	2	3,355	0.06%
2023/09/06	0.2	29.68	0	0.00	29.55	0.2	3,467	0.01%
2023/08/25	0	0.00	2	30.00	29.85	-2	3,678	-0.05%
2023/08/16	1	29.20	0	0.00	29.15	1	4,051	0.02%
2023/08/09	0	0.00	1	30.00	29.90	-1	5,045	-0.02%
2023/08/07	3	29.85	0	0.00	29.90	3	5,030	0.06%
2023/08/04	1	29.85	0	0.00	29.80	1	5,035	0.02%
2023/08/02	10	30.00	0	0.00	29.95	10	4,979	0.20%
2023/07/31	1	30.20	0	0.00	30.15	1	4,910	0.02%
2023/07/27	0	0.00	1	30.40	30.30	-1	4,914	-0.02%
2023/07/26	0	0.00	0	30.38	30.15	0	4,939	0.00%
2023/07/24	0	30.15	0	0.00	30.05	0	4,952	0.00%
2023/07/21	0.1	30.35	0	0.00	30.20	0.1	4,954	0.00%
2023/07/20	0	0.00	0.2	30.55	30.50	-0.2	4,982	0.00%
2023/07/19	1.2	30.39	0.1	30.40	30.25	1.1	4,985	0.02%
2023/07/12	2	30.73	0	0.00	30.80	2	4,956	0.04%
2023/07/11	0	0.00	4.1	31.10	31.20	-4.1	4,949	-0.08%
2023/07/10	0	0.00	3	31.20	31.20	-3	5,036	-0.06%
2023/07/07	1	31.20	3	31.15	31.05	-2	5,016	-0.04%
2023/07/06	1	31.80	3	31.75	31.55	-2	4,966	-0.04%
2023/07/05	0	0.00	1	32.20	32.15	-1	4,855	-0.02%
2023/07/03	2.1	32.25	0	0.00	32.40	2.1	4,858	0.04%
2023/06/30	6	32.00	0	0.00	32.15	6	4,865	0.12%
2023/06/29	69	32.30	0	0.00	32.10	69	4,832	1.43%
2023/06/26	7	32.46	0	0.00	32.35	7	4,801	0.15%
2023/06/20	0	0.00	5	32.30	32.40	-5	4,859	-0.10%
2023/06/15	5	32.35	0	0.00	32.50	5	4,829	0.10%
2023/06/14	0	0.00	5	32.50	32.35	-5	4,924	-0.10%
2023/06/13	1	32.40	0	0.00	32.60	1	4,904	0.02%
2023/06/12	1	32.40	0	0.00	32.50	1	4,936	0.02%
2023/06/09	0	0.00	1	32.70	32.90	-1	4,939	-0.02%
2023/06/08	2	32.70	0	0.00	32.70	2	4,955	0.04%
2023/06/07	0	0.00	3	32.90	33.00	-3	5,038	-0.06%
2023/06/05	0	0.00	2	32.90	32.80	-2	5,112	-0.04%
2023/06/02	1	32.65	4	32.90	33.00	-3	5,175	-0.06%
2023/05/31	0	0.00	1	32.50	32.55	-1	5,290	-0.02%
2023/05/26	1	32.50	0	0.00	32.60	1	5,127	0.02%
2023/05/25	1	32.95	0	0.00	32.90	1	5,117	0.02%
2023/05/18	33	32.85	2	33.65	32.70	31	4,814	0.64%
2023/05/17	9	32.88	38	33.09	33.30	-29	4,601	-0.63%
2023/05/16	3	32.40	1	32.50	32.25	2	4,258	0.05%
2023/05/15	0	0.00	3	31.68	31.80	-3	4,032	-0.07%
2023/04/27	0	0.00	15	30.84	30.85	-15	4,047	-0.37%
2023/04/25	152	30.79	1	30.75	30.75	151	4,088	3.69%	大買/鉅額交易
2023/04/24	0	0.00	1	31.00	30.95	-1	4,096	-0.02%
2023/04/20	1	30.50	6	30.60	30.65	-5	4,119	-0.12%
2023/04/19	60	30.72	0	0.00	30.75	60	4,138	1.45%
2023/04/17	0	0.00	51	31.00	31.15	-51	4,101	-1.24%
2023/04/13	0	0.00	2	30.73	30.90	-2	4,011	-0.05%
2023/04/12	20	30.40	1	30.50	30.50	19	3,876	0.49%
2023/04/11	0	0.00	5	30.30	30.40	-5	3,856	-0.13%
2023/04/10	0	0.00	3	30.10	30.15	-3	3,798	-0.08%
2023/03/29	3	29.95	0	0.00	30.00	3	3,786	0.08%
2023/03/27	58	30.10	0	0.00	30.00	58	3,851	1.51%
2023/03/24	21	30.03	0	0.00	30.05	21	3,939	0.53%
2023/03/23	0	0.00	1	29.90	30.00	-1	4,014	-0.02%
2023/03/21	1	29.65	0	0.00	29.60	1	4,074	0.02%
2023/03/17	0	0.00	3	29.70	29.40	-3	4,116	-0.07%
2023/03/16	1	29.20	0	0.00	29.20	1	4,021	0.02%
2023/03/15	5	29.55	1	29.45	29.50	4	4,017	0.10%
2023/03/13	0	0.00	2	29.75	29.95	-2	3,978	-0.05%
2023/03/10	3	29.85	0	0.00	29.90	3	3,968	0.08%
2023/03/08	2	30.45	1	30.50	30.50	1	3,970	0.03%
2023/03/07	1	30.45	0.4	30.33	30.35	0.6	3,919	0.02%
2023/03/06	0.2	29.96	7	29.88	30.05	-6.8	3,871	-0.18%
2023/03/03	0	0.00	10	29.45	29.45	-10	3,761	-0.27%
2023/03/02	6	29.33	5	29.40	29.35	1	3,760	0.03%
2023/03/01	3	29.33	0	0.00	29.30	3	3,740	0.08%
2023/02/24	0	0.00	9	29.40	29.40	-9	3,679	-0.24%
2023/02/23	0.2	29.30	0	0.00	29.25	0.2	3,633	0.01%
2023/02/16	0.1	29.10	0	0.00	29.00	0.1	3,748	0.00%
2023/02/13	1	28.80	0	0.00	28.95	1	3,800	0.03%
2023/02/10	2	28.80	0	0.00	28.90	2	3,810	0.05%
2023/01/30	0.2	29.18	6.5	29.19	29.20	-6.3	3,560	-0.18%
2023/01/12	1	28.65	0	0.00	28.65	1	3,432	0.03%
2023/01/11	2	29.00	0	0.00	28.90	2	3,418	0.06%
2023/01/06	2	29.00	1	29.20	29.00	1	3,411	0.03%
2022/12/30	0	0.00	0.1	28.70	28.75	-0.1	3,427	0.00%
2022/12/27	10.1	29.00	1	29.20	28.95	9.1	3,488	0.26%
2022/12/26	0	0.00	1	29.00	29.00	-1	3,491	-0.03%
2022/12/23	10	28.75	0	0.00	28.75	10	3,557	0.28%
2022/12/21	0.1	28.75	0	0.00	28.75	0.1	3,619	0.00%
2022/12/19	0.1	29.05	0	0.00	29.05	0.1	3,608	0.00%
2022/12/15	20	29.00	1	29.15	29.15	19	3,477	0.55%
2022/12/12	0.1	28.60	0	0.00	28.60	0.1	3,296	0.00%
2022/12/06	3	28.40	0	0.00	28.30	3	3,387	0.09%
2022/12/01	0.1	28.60	6	28.70	28.65	-5.9	3,334	-0.18%
2022/11/29	0.1	28.22	0	0.00	28.40	0.1	3,165	0.00%
2022/11/25	0	0.00	2	28.55	28.55	-2	3,126	-0.06%
2022/11/23	0	0.00	20	27.95	28.00	-20	3,102	-0.64%
2022/11/22	0	0.00	0	27.95	27.95	0	3,121	0.00%
2022/11/11	0.1	28.15	0	0.00	28.20	0.1	2,955	0.00%
2022/11/04	0	27.50	0	0.00	27.80	0	2,881	0.00%
2022/11/03	0.1	27.85	0	0.00	27.65	0.1	2,877	0.00%
2022/10/28	0	0.00	1	27.60	27.80	-1	2,943	-0.03%
2022/10/26	0	0.00	1	27.90	27.80	-1	2,983	-0.03%
2022/10/20	0	0.00	0.3	27.45	27.40	-0.3	2,974	-0.01%
2022/10/19	3	27.70	0.1	27.85	27.55	2.9	2,947	0.10%
2022/10/18	1.1	27.77	0	0.00	28.15	1.1	2,920	0.04%
2022/10/13	2	28.20	0.4	27.80	27.60	1.6	2,913	0.05%
2022/10/12	5.1	28.35	0	0.00	28.40	5.1	2,906	0.17%
2022/10/05	2	28.40	0	0.00	28.55	2	3,220	0.06%
2022/09/28	0.1	28.26	0	0.00	28.00	0.1	3,310	0.00%
2022/09/27	0	0.00	1	28.20	28.50	-1	3,299	-0.03%
2022/09/26	1	28.00	0	0.00	27.90	1	3,288	0.03%
2022/09/15	2	28.75	0	0.00	28.75	2	3,241	0.06%
2022/09/14	2	28.90	0	0.00	28.90	2	3,218	0.06%
2022/09/07	1.1	28.27	0	0.00	28.45	1.1	3,213	0.03%
2022/09/06	0	0.00	3	28.35	28.45	-3	3,207	-0.09%
2022/09/01	6.1	28.68	0	0.00	28.70	6.1	3,230	0.19%
2022/08/30	0	28.60	0	0.00	28.85	0	3,229	0.00%
2022/08/29	18	28.63	0	0.00	28.55	18	3,227	0.56%
2022/08/26	3.1	28.90	1	28.95	28.95	2.1	3,219	0.07%
2022/08/24	2	28.70	0	0.00	28.85	2	3,221	0.06%
2022/08/16	0.1	28.95	0	0.00	28.95	0.1	3,534	0.00%
2022/08/15	0.1	29.00	0	29.00	28.90	0.1	3,592	0.00%
2022/08/10	3	28.78	0	0.00	28.70	3	3,682	0.08%
2022/08/05	0	0.00	11	28.79	28.90	-11	3,775	-0.29%
2022/08/04	0	0.00	5	28.60	28.45	-5	3,853	-0.13%
2022/08/03	1	28.80	0	0.00	28.70	1	3,867	0.03%
2022/08/02	0.1	28.75	20	28.95	28.95	-19.9	3,908	-0.51%
2022/07/26	0	0.00	2	29.15	29.00	-2	3,959	-0.05%
2022/07/25	3	29.25	0	0.00	29.30	3	3,988	0.08%
2022/07/22	0	0.00	1	29.25	29.25	-1	4,020	-0.02%
2022/07/20	6.2	29.06	2	29.08	29.00	4.2	4,029	0.10%
2022/07/19	5.1	29.33	12	29.57	29.35	-6.9	4,022	-0.17%
2022/07/18	5	29.45	0.2	29.30	29.45	4.8	3,999	0.12%
2022/07/14	12	29.45	2	29.60	29.30	10	3,930	0.25%
2022/07/13	5	28.90	0	0.00	28.90	5	3,759	0.13%
2022/07/12	2	28.45	1	28.50	28.65	1	3,668	0.03%
2022/07/08	1	28.55	0.1	28.55	28.60	0.9	3,620	0.02%
2022/07/06	0	0.00	1.3	27.66	27.65	-1.3	3,530	-0.04%
2022/07/05	0.1	27.90	0	0.00	28.05	0.1	3,515	0.00%
2022/06/30	0.1	28.25	0	0.00	28.05	0.1	3,563	0.00%
2022/06/29	0	0.00	1	28.45	28.45	-1	3,525	-0.03%
2022/06/28	7	28.00	0	0.00	28.15	7	3,489	0.20%
2022/06/24	0	0.00	10	28.10	28.15	-10	3,491	-0.29%
2022/06/21	5	27.60	1	27.65	27.70	4	3,424	0.12%
2022/06/15	0	0.00	0.1	28.00	27.95	-0.1	3,465	0.00%
2022/06/07	2	27.85	0	0.00	27.90	2	3,443	0.06%
2022/05/31	0	0.00	2	28.15	27.70	-2	3,647	-0.05%
2022/05/23	0	0.00	11.1	28.20	28.15	-11.1	3,614	-0.31%
2022/05/19	0	0.00	2	27.25	27.55	-2	3,589	-0.06%
2022/05/18	0	0.00	2	27.45	27.60	-2	3,605	-0.06%
2022/05/13	1	26.45	0	0.00	26.75	1	3,681	0.03%
2022/05/12	13.1	26.65	0	0.00	26.30	13.1	3,646	0.36%
2022/05/11	1	27.00	0	0.00	26.95	1	3,534	0.03%
2022/05/09	0.1	27.70	0	0.00	27.25	0.1	3,507	0.00%
2022/05/06	4.1	27.73	0	0.00	27.70	4.1	3,499	0.12%
2022/05/03	2	27.90	0	0.00	27.85	2	3,652	0.06%
2022/04/29	0.1	28.15	0	0.00	28.00	0.1	3,684	0.00%
2022/04/28	5	28.00	0	0.00	28.05	5	3,737	0.13%
2022/04/26	3	28.20	0	0.00	28.25	3	3,831	0.08%
2022/04/25	17	28.15	0	0.00	28.20	17	3,857	0.44%
2022/04/20	0	0.00	0	28.40	28.55	0	3,846	0.00%
2022/04/19	0	0.00	0.2	28.37	28.30	-0.2	3,828	-0.01%
2022/04/18	1	28.30	0	0.00	28.20	1	3,836	0.03%
2022/04/15	2	28.50	0	0.00	28.40	2	3,838	0.05%
2022/04/14	4	28.63	1	28.65	28.65	3	3,841	0.08%
2022/04/12	13	28.19	0	0.00	28.35	13	3,810	0.34%
2022/04/11	8	28.30	4	28.40	28.30	4	3,797	0.11%
2022/04/08	27	28.45	0	0.00	28.40	27	3,767	0.72%
2022/04/07	22	28.55	0	0.00	28.45	22	3,739	0.59%
2022/03/29	0.1	28.90	0	0.00	28.90	0.1	3,695	0.00%
2022/03/28	3	28.62	0	0.00	28.75	3	3,699	0.08%
2022/03/25	1	28.80	0	0.00	28.80	1	3,696	0.03%
2022/03/24	1	29.05	0	0.00	29.00	1	3,703	0.03%
2022/03/23	1	29.20	0	0.00	29.20	1	3,802	0.03%
2022/03/21	1	29.10	0	0.00	29.10	1	3,894	0.03%
2022/03/18	0	0.00	1	29.00	29.65	-1	3,911	-0.03%
2022/03/17	0	0.00	1	28.95	28.90	-1	3,868	-0.03%
2022/03/16	1	28.40	0	28.50	28.45	1	3,859	0.03%
2022/03/08	0	0.00	50	28.15	28.05	-50	4,013	-1.25%
2022/03/07	3	28.50	0	0.00	28.50	3	3,964	0.08%
2022/03/04	3.1	29.20	0	0.00	29.20	3.1	4,107	0.08%
2022/03/03	1	29.25	0	0.00	29.35	1	4,174	0.02%
2022/03/01	0	0.00	3	29.47	29.50	-3	4,511	-0.07%
2022/02/24	0	0.00	3.2	29.00	29.00	-3.2	4,470	-0.07%
2022/02/22	2	29.00	0	0.00	29.20	2	4,574	0.04%
2022/02/18	1.1	29.64	2.1	29.53	29.45	-1	4,726	-0.02%
2022/02/17	2.1	29.50	3	29.50	29.50	-0.9	4,710	-0.02%
2022/02/16	0	0.00	0	29.10	29.05	0	4,603	0.00%
2022/02/15	0	0.00	2	28.90	29.00	-2	4,604	-0.04%
2022/02/14	1	28.85	0	0.00	29.00	1	4,605	0.02%
2022/02/09	0	28.75	0	0.00	29.15	0	4,741	0.00%
2022/02/07	1	28.17	1	28.60	28.40	0	4,703	0.00%
2022/01/25	1.2	28.09	0	0.00	28.15	1.2	4,681	0.02%
2022/01/24	3	28.27	0	0.00	28.45	3	4,593	0.07%
2022/01/20	2	28.78	0	0.00	28.85	2	4,513	0.04%
2022/01/19	2	28.73	0	0.00	28.80	2	4,486	0.04%
2022/01/14	0	0.00	1	29.20	29.25	-1	4,292	-0.02%
2022/01/07	0	0.00	1	29.30	29.35	-1	4,393	-0.02%
2022/01/04	0.1	29.40	1	29.35	29.35	-0.9	4,457	-0.02%
2021/12/30	0	0.00	6	29.55	29.60	-6	4,471	-0.13%
2021/12/29	10	29.60	5	29.55	29.60	5	4,509	0.11%
2021/12/27	1	29.35	0	0.00	29.45	1	4,559	0.02%
2021/12/22	1	29.25	0	0.00	29.35	1	4,658	0.02%
2021/12/21	5	29.30	0	0.00	29.35	5	4,661	0.11%
2021/12/17	2	29.15	0	0.00	29.15	2	4,654	0.04%
2021/12/16	1	29.25	1.4	29.28	29.45	-0.4	4,569	-0.01%
2021/12/15	0.1	29.30	0	0.00	29.15	0.1	4,654	0.00%
2021/12/10	1	29.70	1	29.90	29.75	0	4,656	0.00%
2021/12/07	1.1	29.51	0	0.00	29.65	1.1	4,572	0.02%
2021/12/03	3.1	29.65	0	0.00	29.65	3.1	4,539	0.07%
2021/12/02	1.1	29.67	2	29.73	29.90	-0.9	4,519	-0.02%
2021/12/01	1.1	29.53	0	0.00	29.90	1.1	4,464	0.02%
2021/11/30	2	29.63	3	30.05	29.65	-1	4,428	-0.02%
2021/11/29	2	29.65	0	0.00	29.50	2	4,170	0.05%
2021/11/26	1	30.06	14	30.29	30.05	-13	4,078	-0.32%
2021/11/25	14	30.37	7	30.44	30.60	7	3,994	0.17%
2021/11/24	3	29.78	5	29.89	29.95	-2	3,739	-0.05%
2021/11/19	1	29.40	0	0.00	29.40	1	3,579	0.03%
2021/11/18	2	29.20	0	0.00	29.35	2	3,531	0.06%
2021/11/17	5	29.25	5	29.15	29.20	0	3,482	0.00%
2021/11/16	0	0.00	0	29.25	29.15	0	3,409	0.00%
2021/11/15	0	0.00	0.1	29.20	29.15	-0.1	3,440	0.00%
2021/11/12	0	0.00	1	29.15	29.20	-1	3,471	-0.03%
2021/11/09	1	29.30	10	29.33	29.35	-9	3,603	-0.25%
2021/11/08	0	0.00	10	29.13	29.15	-10	3,517	-0.28%
2021/11/05	0	0.00	5	29.05	29.05	-5	3,502	-0.14%
2021/11/04	0	0.00	5	29.05	29.00	-5	3,519	-0.14%
2021/11/03	1	28.95	0	0.00	29.00	1	3,500	0.03%
2021/10/29	1	28.90	0.2	29.13	29.05	0.8	3,419	0.02%
2021/10/28	0.1	29.20	0	0.00	29.05	0.1	3,380	0.00%
2021/10/27	0	0.00	3	29.10	29.10	-3	3,384	-0.09%
2021/10/20	0	29.50	0	0.00	29.35	0	3,562	0.00%
2021/10/19	30.1	29.38	0	0.00	29.35	30.1	3,699	0.81%
2021/10/18	0.1	29.35	1	29.25	29.30	-1	3,686	-0.03%
2021/10/13	0	0.00	1	28.90	28.85	-1	3,701	-0.03%
2021/10/06	0	0.00	0.1	29.02	28.85	-0.1	3,682	0.00%
2021/10/05	2	28.90	0	0.00	29.00	2	3,641	0.05%
2021/10/04	6	29.04	0	0.00	29.00	6	3,646	0.16%
2021/09/30	1	29.55	0.2	29.70	29.60	0.8	3,587	0.02%
2021/09/24	0	0.00	0	29.85	29.95	0	3,633	0.00%
2021/09/22	1	28.96	1	29.40	29.35	0	3,673	0.00%
2021/09/17	0.1	29.90	0	0.00	29.20	0.1	3,572	0.00%
2021/09/15	0	0.00	5	30.00	30.00	-5	3,484	-0.14%
2021/09/09	1	29.54	1	29.50	29.40	0	3,982	0.00%
2021/09/08	1.1	29.51	0	0.00	29.65	1.1	4,007	0.03%
2021/09/03	0	0.00	6	30.07	30.05	-6	4,038	-0.15%
2021/09/02	2	29.90	0	30.10	29.85	2	4,057	0.05%
2021/09/01	0	0.00	1.1	30.20	30.15	-1.1	4,071	-0.03%
2021/08/24	0	0.00	11.1	29.57	29.80	-11.1	4,251	-0.26%
2021/08/19	0	0.00	0.2	29.00	29.05	-0.2	4,446	0.00%
2021/08/18	0	0.00	0.1	29.00	29.30	-0.1	4,412	0.00%
2021/08/16	1	29.00	1	29.25	29.10	0	4,374	0.00%
2021/08/13	2	29.85	2	29.95	30.00	0	4,365	0.00%
2021/08/12	4	29.99	0	0.00	29.90	4	4,375	0.09%
2021/08/11	0	0.00	2	30.00	29.95	-2	4,420	-0.05%
2021/08/10	4.1	29.98	0	0.00	29.95	4.1	4,522	0.09%
2021/08/09	4	30.05	0	0.00	30.10	4	4,708	0.08%
2021/08/05	2	30.25	0	0.00	30.45	2	4,968	0.04%
2021/08/04	0	0.00	1	30.40	30.35	-1	5,269	-0.02%
2021/08/03	1	30.25	0	0.00	30.40	1	5,437	0.02%
2021/07/30	1	30.20	0	0.00	30.35	1	5,530	0.02%
2021/07/28	0.1	29.95	0	0.00	29.90	0.1	5,600	0.00%
2021/07/26	0.1	30.85	2	30.68	30.55	-1.9	5,761	-0.03%
2021/07/23	3.5	30.65	2	30.75	30.90	1.5	5,757	0.03%
2021/07/22	0	0.00	2	30.08	30.10	-2	5,656	-0.04%
2021/07/21	0	0.00	3	29.75	29.85	-3	5,693	-0.05%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/12	1.2	29.86	0	0.00	29.70	1.2	6,279	0.02%
2021/07/09	2	29.85	0	0.00	29.85	2	6,341	0.03%
2021/07/06	1	29.95	0	0.00	29.95	1	6,432	0.02%
2021/07/05	0	0.00	1	29.95	29.95	-1	6,447	-0.02%
2021/07/02	0.2	29.95	0	0.00	29.80	0.2	6,506	0.00%
2021/06/30	0.1	29.90	2	29.90	29.90	-1.9	6,573	-0.03%
2021/06/29	8	29.75	0	0.00	30.00	8	6,648	0.12%
2021/06/25	0	0.00	1	29.95	30.05	-1	6,797	-0.01%
2021/06/23	0.1	29.80	1	29.85	30.00	-0.9	6,835	-0.01%
2021/06/22	3	29.93	0.2	30.00	29.70	2.8	6,812	0.04%
2021/06/21	3	29.35	7	29.41	29.45	-4	6,801	-0.06%
2021/06/18	8	29.17	0	0.00	29.00	8	6,780	0.12%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/16	0.1	29.70	0	0.00	29.55	0.1	6,722	0.00%
2021/06/15	0	0.00	25	29.80	29.75	-25	6,819	-0.37%
2021/06/11	1	29.65	1	29.70	29.65	0	6,886	0.00%
2021/06/07	9	29.24	0	0.00	29.20	9	6,996	0.13%
2021/06/04	0	0.00	2	30.03	30.00	-2	6,962	-0.03%
2021/06/03	0	0.00	2	30.00	30.15	-2	7,030	-0.03%
2021/06/02	0	0.00	4	29.95	30.20	-4	7,036	-0.06%
2021/06/01	0	0.00	1	29.95	29.95	-1	7,048	-0.01%
2021/05/31	1	28.95	2	29.38	29.45	-1	7,120	-0.01%
2021/05/28	13	28.87	0	0.00	28.90	13	7,173	0.18%
2021/05/27	0	0.00	9	29.25	29.25	-9	7,192	-0.13%
2021/05/25	10	28.30	0	0.00	28.30	10	7,453	0.13%
2021/05/24	0	0.00	1	28.20	28.10	-1	7,517	-0.01%
2021/05/20	4.2	28.08	0	0.00	28.15	4.2	7,651	0.05%
2021/05/19	0	0.00	93	28.47	28.50	-93	7,659	-1.21%
2021/05/18	0	0.00	2	27.70	27.85	-2	7,698	-0.03%
2021/05/17	44	27.45	0	0.00	27.00	44	7,688	0.57%
2021/05/14	5	28.70	4	28.55	28.85	1	7,554	0.01%
2021/05/13	121.2	28.34	0	0.00	28.30	121.2	7,532	1.61%	大買/鉅額交易
2021/05/12	20.2	28.80	0	0.00	28.65	20.2	7,417	0.27%
2021/05/11	7	30.74	1	30.75	30.10	6	7,151	0.08%
2021/05/07	0	0.00	2	30.83	31.00	-2	7,155	-0.03%
2021/05/06	12	30.50	0	0.00	30.60	12	7,185	0.17%
2021/05/04	12	30.52	0	0.00	30.35	12	7,239	0.17%
2021/05/03	15	30.82	2	30.95	30.75	13	7,182	0.18%
2021/04/29	21	31.36	5	31.35	31.45	16	7,163	0.22%
2021/04/28	20	31.33	6	31.31	31.40	14	7,180	0.19%
2021/04/26	3	31.15	0	0.00	31.35	3	7,451	0.04%
2021/04/23	10	31.05	0	0.00	31.20	10	7,490	0.13%
2021/04/22	24	31.28	2	31.30	31.25	22	7,521	0.29%
2021/04/21	0	0.00	3	31.50	31.35	-3	7,460	-0.04%
2021/04/20	25	31.44	7	31.33	31.55	18	7,485	0.24%
2021/04/19	4	31.23	14	31.19	31.25	-10	7,449	-0.13%
2021/04/16	33	30.73	0	0.00	30.90	33	7,421	0.44%
2021/04/15	3.1	30.60	0	0.00	30.60	3.1	7,513	0.04%
2021/04/14	1	30.60	5	30.70	30.65	-4	7,534	-0.05%
2021/04/13	1	30.70	0	0.00	30.70	1	7,633	0.01%
2021/04/12	9	30.72	0	0.00	30.85	9	7,651	0.12%
2021/04/08	3	31.00	5	31.05	31.00	-2	7,763	-0.03%
2021/04/06	11.3	31.02	0	0.00	30.85	11.3	7,797	0.14%
2021/04/01	8.2	31.44	6	31.13	31.10	2.2	7,933	0.03%
2021/03/31	11	31.30	15	31.34	31.45	-4	7,876	-0.05%
2021/03/30	10	30.90	6	30.90	31.00	4	7,810	0.05%
2021/03/29	5	30.55	2	30.70	30.85	3	7,880	0.04%
2021/03/26	11	30.54	1	30.55	30.50	10	7,962	0.13%
2021/03/24	40	30.52	7	30.65	30.70	33	8,075	0.41%
2021/03/23	1	30.60	1	30.65	30.55	0	8,033	0.00%
2021/03/19	1	30.40	5	30.92	31.20	-4	8,107	-0.05%
2021/03/18	2	30.85	0	0.00	30.80	2	8,015	0.02%
2021/03/17	0	0.00	1	30.45	30.50	-1	7,980	-0.01%
2021/03/15	6	30.67	0	0.00	30.70	6	8,046	0.07%
2021/03/12	3	30.75	0	0.00	30.80	3	8,125	0.04%
2021/03/11	0	0.00	8	30.84	30.85	-8	8,197	-0.10%
2021/03/10	6	30.70	0	0.00	30.75	6	8,288	0.07%
2021/03/09	6	30.73	0	0.00	30.75	6	8,363	0.07%
2021/03/08	0	0.00	1	30.55	30.55	-1	8,385	-0.01%
2021/03/05	0	0.00	1	30.75	30.60	-1	8,433	-0.01%
2021/03/04	6	30.43	1	30.80	30.40	5	8,620	0.06%
2021/03/03	0	0.00	4	30.84	31.00	-4	8,552	-0.05%
2021/03/02	4	30.55	3	30.52	30.50	1	8,487	0.01%
2021/02/26	3	30.37	3	30.80	30.15	0	8,495	0.00%
2021/02/25	4	30.90	1	30.95	31.00	3	8,286	0.04%
2021/02/24	3	30.80	5	30.99	30.65	-2	8,213	-0.02%
2021/02/23	2	30.65	1	30.50	30.70	1	8,214	0.01%
2021/02/18	1	30.05	10	30.00	29.85	-9	8,177	-0.11%
2021/02/17	0	0.00	20	29.58	29.80	-20	8,166	-0.24%
2021/02/04	0	29.10	0	0.00	29.20	0	8,069	0.00%
2021/02/03	1.1	29.10	0	0.00	29.10	1.1	8,116	0.01%
2021/02/02	0.1	28.95	1	29.10	29.15	-0.9	8,300	-0.01%
2021/02/01	2	28.80	1	28.80	28.80	1	8,314	0.01%
2021/01/29	1	29.00	1	29.00	28.90	0	8,297	0.00%
2021/01/28	1	29.00	0	0.00	29.05	1	8,163	0.01%
2021/01/27	0.1	29.50	3	29.55	29.25	-2.9	8,114	-0.04%
2021/01/26	2.1	29.01	0	0.00	29.20	2.1	8,064	0.03%
2021/01/25	5.1	29.02	0	0.00	29.20	5.1	7,998	0.06%
2021/01/22	0.1	29.15	3	29.05	29.15	-2.9	7,970	-0.04%
2021/01/21	31	29.30	10	29.20	29.10	21	7,896	0.27%
2021/01/20	3.1	29.44	0	0.00	29.05	3.1	7,834	0.04%
2021/01/19	0	0.00	4	29.95	30.00	-4	7,606	-0.05%
2021/01/18	3	30.00	0	0.00	30.05	3	7,515	0.04%
2021/01/15	0	0.00	1	30.40	30.30	-1	7,417	-0.01%
2021/01/14	1	30.65	1	30.60	30.60	0	7,333	0.00%
2021/01/13	1	30.40	0	0.00	30.50	1	7,286	0.01%
2021/01/12	1	30.45	1	30.70	30.65	0	7,175	0.00%
2021/01/11	1.2	30.67	1	30.70	30.70	0.2	7,046	0.00%
2021/01/08	1.1	30.56	0	0.00	30.70	1.1	6,961	0.02%
2021/01/06	2	30.58	10	30.55	30.55	-8	6,764	-0.12%
2021/01/05	4.1	30.81	0	0.00	30.75	4.1	6,625	0.06%
2021/01/04	9	31.15	5	31.70	31.10	4	6,574	0.06%
2020/12/31	0	0.00	6	31.49	31.70	-6	6,471	-0.09%
2020/12/29	0	0.00	6	31.45	31.30	-6	6,295	-0.10%
2020/12/28	7	31.42	6	31.35	31.30	1	6,252	0.02%
2020/12/25	2	30.80	0	0.00	30.90	2	6,079	0.03%
2020/12/23	6	30.54	1	30.20	30.55	5	6,010	0.08%
2020/12/22	1	30.75	10	31.00	30.50	-9	5,905	-0.15%
2020/12/21	3	31.03	2	31.23	31.20	1	5,914	0.02%
2020/12/18	3.1	30.67	0	0.00	30.65	3.1	5,835	0.05%
2020/12/17	1	30.65	0	0.00	30.70	1	5,766	0.02%
2020/12/16	11	30.75	1	30.80	30.70	10	5,759	0.17%
2020/12/15	3	30.48	1	30.55	30.40	2	5,726	0.03%
2020/12/10	3	30.82	0	0.00	30.80	3	5,481	0.05%
2020/12/09	13	30.87	1	30.95	30.85	12	5,395	0.22%
2020/12/08	5	31.04	0	0.00	30.95	5	5,338	0.09%
2020/12/07	0.1	31.40	0	0.00	31.25	0.1	5,214	0.00%
2020/12/04	0	0.00	10	31.73	31.60	-10	5,173	-0.19%
2020/12/03	3	31.35	0	0.00	31.30	3	5,041	0.06%
2020/12/02	7	31.04	0	0.00	31.05	7	4,954	0.14%
2020/12/01	4	31.10	0	0.00	31.10	4	4,894	0.08%
2020/11/30	9	31.07	0	0.00	31.45	9	4,828	0.19%
2020/11/25	2	31.23	1	31.20	31.30	1	4,576	0.02%
2020/11/23	5	31.40	0	0.00	31.40	5	4,451	0.11%
2020/11/20	7	31.27	0	0.00	31.40	7	4,370	0.16%
2020/11/19	8	31.58	0	0.00	31.45	8	4,340	0.18%
2020/11/16	1	31.70	10	31.70	31.65	-9	4,265	-0.21%
2020/11/12	0	0.00	15	31.40	31.45	-15	4,230	-0.35%
2020/11/11	0	0.00	3	31.67	31.70	-3	4,260	-0.07%
2020/11/10	12	31.73	2	31.93	31.60	10	4,349	0.23%
2020/11/02	0	0.00	1	30.25	30.25	-1	4,339	-0.02%
2020/10/29	17	30.09	0	0.00	30.25	17	4,404	0.39%
2020/10/28	1	30.40	0	0.00	30.50	1	4,456	0.02%
2020/10/22	3	30.57	0	0.00	30.60	3	4,706	0.06%
2020/10/20	2	30.53	0	0.00	30.55	2	4,761	0.04%
2020/10/19	1	30.70	0	0.00	30.70	1	4,760	0.02%
2020/10/15	1	30.80	0	0.00	30.75	1	4,772	0.02%
2020/10/13	1	31.05	0	0.00	30.85	1	4,789	0.02%
2020/09/29	0	0.00	2	31.60	31.40	-2	5,471	-0.04%
2020/09/25	5	30.71	2	30.68	30.75	3	5,650	0.05%
2020/09/23	1	31.65	0	0.00	31.55	1	5,589	0.02%
2020/09/22	8	31.64	0	0.00	31.60	8	5,664	0.14%
2020/09/21	4	31.95	0	0.00	31.90	4	5,691	0.07%
2020/09/18	0	0.00	11	31.78	32.00	-11	5,704	-0.19%
2020/09/17	1	32.00	0	0.00	32.00	1	5,739	0.02%
2020/09/11	0	0.00	2	32.15	31.95	-2	6,242	-0.03%
2020/09/09	2	32.15	0	0.00	32.15	2	6,405	0.03%
2020/09/07	1	32.45	0	0.00	32.40	1	6,545	0.02%
2020/09/04	0	0.00	1	32.30	32.35	-1	6,672	-0.01%
2020/08/31	3	32.65	1	32.85	32.50	2	6,974	0.03%
2020/08/28	17	32.62	0	0.00	32.60	17	6,963	0.24%
2020/08/27	0.2	32.80	0	0.00	32.60	0.2	7,065	0.00%
2020/08/26	0.6	33.50	0	0.00	32.85	0.6	7,156	0.01%
2020/08/25	1	32.65	10	33.20	33.00	-9	7,334	-0.12%
2020/08/20	7	32.41	0	0.00	32.35	7	8,286	0.08%
2020/08/18	2	33.45	10	33.55	33.45	-8	8,829	-0.09%
2020/08/17	10	33.95	20	33.76	33.95	-10	8,870	-0.11%
2020/08/14	8	33.71	3	33.90	33.95	5	9,002	0.06%
2020/08/13	10	32.65	0	0.00	32.70	10	8,977	0.11%
2020/08/12	2	32.30	1	32.25	32.25	1	9,114	0.01%
2020/08/11	5	32.50	0	0.00	32.20	5	9,109	0.05%
2020/08/10	2	32.40	0	0.00	32.60	2	9,056	0.02%
2020/08/07	6	32.93	0	0.00	32.45	6	9,038	0.07%
2020/08/06	5	33.00	2	33.45	33.00	3	8,906	0.03%
2020/08/05	5	33.55	0	0.00	33.30	5	8,831	0.06%
2020/08/03	2	33.20	0	0.00	32.95	2	8,789	0.02%
2020/07/30	3	33.45	0	0.00	33.35	3	8,663	0.03%
2020/07/29	3	33.82	1	34.35	33.55	2	8,611	0.02%
2020/07/28	1	33.55	0	0.00	33.80	1	8,578	0.01%
2020/07/27	1	34.10	0	0.00	34.05	1	8,606	0.01%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/22	0	0.00	6	34.88	34.80	-6	8,716	-0.07%
2020/07/21	0	0.00	10	34.95	34.95	-10	8,690	-0.12%
2020/07/17	1	35.00	0	0.00	35.00	1	8,719	0.01%
2020/07/16	1	35.00	0	0.00	34.80	1	8,743	0.01%
2020/07/15	0	0.00	3	35.45	35.25	-3	8,686	-0.03%
2020/07/14	10	34.70	0	0.00	34.70	10	8,641	0.12%
2020/07/13	3	35.08	0	0.00	35.20	3	8,580	0.03%
2020/07/10	2	35.53	5	35.55	35.40	-3	8,536	-0.04%
2020/07/09	4	36.34	18	36.14	36.05	-14	8,495	-0.16%
2020/07/08	0	0.00	5	36.47	36.55	-5	8,401	-0.06%
2020/07/07	2	37.03	2	37.00	37.15	0	8,331	0.00%
2020/07/03	5	37.05	1	37.05	37.05	4	8,455	0.05%
2020/07/02	9	36.80	4	36.75	36.75	5	8,519	0.06%
2020/07/01	2	36.55	0	0.00	36.50	2	8,500	0.02%
2020/06/29	0	0.00	1	36.45	36.50	-1	8,476	-0.01%
2020/06/24	5	36.80	2	36.75	36.85	3	8,512	0.04%
2020/06/23	5	36.65	20	36.25	36.55	-15	8,468	-0.18%
2020/06/22	2	36.20	1	36.15	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	3	36.83	0	0.00	36.80	3	8,374	0.04%
2020/06/17	2	37.08	0	0.00	37.20	2	8,354	0.02%
2020/06/16	2	37.25	0	0.00	37.55	2	8,408	0.02%
2020/06/15	2	37.10	1	37.30	37.05	1	8,556	0.01%
2020/06/12	4	37.33	0	0.00	37.50	4	8,674	0.05%
2020/06/11	2	38.10	2	38.10	38.00	0	8,813	0.00%
2020/06/05	0	0.00	20	38.55	38.65	-20	9,102	-0.22%
2020/06/03	1	38.50	12	38.49	38.40	-11	9,192	-0.12%
2020/06/02	1	38.10	9	38.17	38.15	-8	9,169	-0.09%
2020/06/01	7	38.33	23	38.29	38.30	-16	9,129	-0.18%
2020/05/29	14	37.94	6	37.88	37.70	8	9,010	0.09%
2020/05/28	27	39.11	7	38.56	38.45	20	8,816	0.23%
2020/05/27	18	39.12	17	39.49	39.30	1	8,620	0.01%
2020/05/26	5	38.13	5	38.20	38.25	0	8,258	0.00%
2020/05/25	10	37.10	11	37.18	37.30	-1	8,000	-0.01%
2020/05/22	1	35.70	20	35.73	35.45	-19	7,693	-0.25%
2020/05/21	13	35.64	10	36.04	36.10	3	7,691	0.04%
2020/05/20	20	35.01	7	35.04	35.10	13	7,521	0.17%
2020/05/19	0	0.00	26	34.78	34.55	-26	7,388	-0.35%
2020/05/18	0	0.00	181	33.81	33.80	-181	7,228	-2.50%	大賣/鉅額交易
2020/05/15	1	33.50	6	33.51	33.50	-5	7,222	-0.07%
2020/05/14	0	0.00	6	33.77	33.60	-6	7,235	-0.08%
2020/05/13	0	0.00	31	33.80	33.90	-31	7,230	-0.43%
2020/05/12	0	0.00	1	33.45	33.40	-1	7,238	-0.01%
2020/05/11	3	33.92	226	33.79	33.85	-223	7,256	-3.07%	大賣/鉅額交易
2020/05/08	0	0.00	1	33.65	33.50	-1	7,211	-0.01%
2020/05/07	3	33.50	0	0.00	33.45	3	7,261	0.04%
2020/05/06	0	0.00	1	33.15	33.40	-1	7,249	-0.01%
2020/05/05	1	33.50	2	33.45	33.35	-1	7,266	-0.01%
2020/05/04	1	33.00	0	0.00	33.45	1	7,260	0.01%
2020/04/30	1	34.20	0	0.00	34.10	1	7,241	0.01%
2020/04/29	12	34.05	2	33.75	34.00	10	7,203	0.14%
2020/04/28	1	32.90	3	32.83	33.05	-2	7,169	-0.03%
2020/04/27	0	0.00	2	32.00	32.25	-2	7,344	-0.03%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/22	5	31.25	0	0.00	31.60	5	7,357	0.07%
2020/04/21	3	31.52	0	0.00	31.50	3	7,353	0.04%
2020/04/17	1	32.40	0	0.00	32.25	1	7,385	0.01%
2020/04/15	0	0.00	2	32.43	32.45	-2	7,373	-0.03%
2020/04/14	1	31.85	0	0.00	31.85	1	7,344	0.01%
2020/04/13	2	31.25	0	0.00	31.05	2	7,312	0.03%
2020/04/10	5	31.55	0	0.00	31.65	5	7,340	0.07%
2020/04/09	16	31.07	3	31.57	31.65	13	7,379	0.18%
2020/04/06	2	28.35	0	0.00	28.40	2	7,010	0.03%
2020/04/01	1	28.60	0	0.00	28.35	1	7,012	0.01%
2020/03/27	1	29.90	0	0.00	29.45	1	7,307	0.01%
2020/03/26	0	0.00	1	29.55	29.40	-1	7,663	-0.01%
2020/03/25	4	29.46	2	29.60	29.55	2	7,874	0.03%
2020/03/24	0	0.00	1	29.05	28.90	-1	7,785	-0.01%
2020/03/23	3	27.80	2	27.00	27.80	1	7,672	0.01%
2020/03/20	20	27.70	0	0.00	27.55	20	7,571	0.26%
2020/03/19	0	0.00	1	26.80	27.05	-1	7,399	-0.01%
2020/03/18	30	27.60	32	27.97	27.80	-2	7,203	-0.03%
2020/03/17	1	28.40	100	28.50	28.40	-99	7,053	-1.40%
2020/03/16	1	29.70	30	29.75	29.60	-29	6,780	-0.43%
2020/03/13	2	29.00	0	0.00	29.70	2	6,662	0.03%
2020/03/12	1	31.35	2	31.98	31.10	-1	6,318	-0.02%
2020/03/11	4	32.64	0	0.00	32.40	4	6,086	0.07%
2020/03/10	0	0.00	1	32.70	32.65	-1	5,987	-0.02%
2020/03/09	2	33.15	1	33.10	33.00	1	5,850	0.02%
2020/03/06	0	0.00	2	33.95	33.70	-2	5,719	-0.03%
2020/03/05	3	34.25	1	34.35	34.35	2	5,609	0.04%
2020/03/04	2	34.35	0	0.00	34.25	2	5,566	0.04%
2020/03/03	2	33.90	0	0.00	33.65	2	5,480	0.04%
2020/03/02	1	33.60	2	33.70	33.70	-1	5,379	-0.02%
2020/02/27	1	34.50	0	0.00	34.50	1	5,370	0.02%
2020/02/26	6	34.70	0	0.00	34.55	6	5,273	0.11%
2020/02/25	1	35.10	1	35.00	35.00	0	5,194	0.00%
2020/02/24	1	35.00	0	0.00	35.10	1	5,187	0.02%
2020/02/21	1	35.40	52	35.60	35.50	-51	5,102	-1.00%
2020/02/18	1	35.50	0	0.00	35.65	1	5,034	0.02%
2020/02/13	0.2	36.15	0	0.00	36.00	0.2	5,108	0.00%
2020/02/10	1	35.70	0	0.00	35.80	1	5,115	0.02%
2020/02/06	0	0.00	1	36.55	36.55	-1	5,057	-0.02%
2020/02/05	0	0.00	3	36.15	36.05	-3	5,043	-0.06%
2020/02/04	100	35.65	0	0.00	36.20	100	5,041	1.98%
2020/02/03	0	0.00	5	35.52	35.55	-5	5,036	-0.10%
2020/01/31	0	0.00	1	36.40	36.15	-1	4,993	-0.02%
2020/01/30	4	36.48	0	0.00	36.05	4	4,953	0.08%
2020/01/17	0	0.00	1	38.95	39.00	-1	4,737	-0.02%
2020/01/13	0	0.00	1	39.00	38.80	-1	4,708	-0.02%
2020/01/10	1	38.60	1	38.50	38.25	0	4,654	0.00%
2020/01/08	1	37.50	0	0.00	37.50	1	4,609	0.02%
2020/01/06	1	38.00	1	37.95	37.90	0	4,573	0.00%
2020/01/03	2	38.63	1	39.50	38.85	1	4,539	0.02%
2020/01/02	0	0.00	1	38.30	38.25	-1	4,493	-0.02%
2019/12/31	1	38.35	0	0.00	38.40	1	4,541	0.02%
2019/12/27	1	38.65	1	38.40	38.60	0	4,795	0.00%
2019/12/26	1	38.50	0	0.00	38.45	1	4,798	0.02%
2019/12/25	4	38.80	0	0.00	38.80	4	4,861	0.08%
2019/12/24	7	40.09	0	0.00	39.20	7	4,788	0.15%
2019/12/23	7	38.73	2	39.25	39.70	5	4,536	0.11%
2019/12/20	1	37.65	7	37.45	38.15	-6	4,277	-0.14%
2019/12/19	0	0.00	1	36.25	36.30	-1	4,074	-0.02%
2019/12/11	0	0.00	5	35.65	35.90	-5	4,161	-0.12%
2019/12/10	0.1	35.80	0	0.00	35.65	0.1	4,270	0.00%
2019/12/09	0	0.00	2	35.80	35.70	-2	4,603	-0.04%
2019/11/18	5	35.90	2	35.85	36.05	3	5,999	0.05%
2019/11/13	3	35.40	0	0.00	35.20	3	6,446	0.05%
2019/11/11	0	0.00	1	36.50	36.30	-1	6,819	-0.01%
2019/11/08	0	0.00	1	36.50	36.50	-1	6,906	-0.01%
2019/11/06	0	0.00	24	36.25	36.30	-24	6,964	-0.34%
2019/10/29	0	0.00	1	35.75	35.85	-1	7,215	-0.01%
2019/10/28	0	0.00	1	36.05	35.85	-1	7,216	-0.01%
2019/10/23	0	0.00	0.1	35.80	35.25	-0.1	7,447	0.00%
2019/10/22	1	35.70	1	35.70	35.70	0	7,517	0.00%
2019/10/16	0	0.00	2	35.48	35.65	-2	7,727	-0.03%
2019/10/14	0	0.00	1	35.05	35.05	-1	7,774	-0.01%
2019/10/09	3	34.48	2	34.73	34.70	1	7,766	0.01%
2019/10/08	1	34.80	1.7	34.71	34.60	-0.7	7,801	-0.01%
2019/10/07	6	35.28	2	35.10	35.05	4	7,855	0.05%
2019/10/04	0	0.00	3	36.00	35.55	-3	7,834	-0.04%
2019/10/03	2	33.90	1	34.10	34.15	1	7,590	0.01%
2019/10/02	2	34.55	0	0.00	34.40	2	7,546	0.03%
2019/10/01	3	34.83	0	0.00	35.00	3	7,485	0.04%
2019/09/26	2	35.35	2.9	35.41	35.35	-0.9	7,460	-0.01%
2019/09/25	4	35.35	0	0.00	35.45	4	7,696	0.05%
2019/09/24	0	0.00	45	36.10	36.05	-45	7,775	-0.58%
2019/09/11	13	36.07	22	36.14	36.30	-9	7,899	-0.11%
2019/09/10	46	36.90	1	36.90	36.90	45	7,699	0.58%
2019/08/30	0	0.00	1	38.10	37.90	-1	8,344	-0.01%
2019/08/29	0	0.00	2	37.05	37.85	-2	8,426	-0.02%
2019/08/28	1	37.45	0	0.00	37.45	1	8,481	0.01%
2019/08/27	2	36.70	0	0.00	36.95	2	8,774	0.02%
2019/08/22	19	37.43	0	0.00	37.00	19	9,038	0.21%
2019/08/21	2	37.80	0	0.00	37.65	2	9,293	0.02%
2019/08/19	3	38.10	1	38.15	38.30	2	9,228	0.02%
2019/08/16	0	0.00	1	39.15	38.40	-1	9,282	-0.01%
2019/08/15	8	38.24	1	37.90	38.00	7	9,293	0.08%
2019/08/13	1	40.00	0	0.00	40.10	1	9,178	0.01%
2019/08/08	0	0.00	1	41.30	41.35	-1	9,302	-0.01%
2019/08/06	10	41.10	2	41.05	40.80	8	9,911	0.08%
2019/08/05	1	40.60	0	0.00	41.25	1	10,153	0.01%
2019/08/02	3	40.67	0	0.00	41.00	3	10,138	0.03%
2019/08/01	1	41.00	0	0.00	41.50	1	10,186	0.01%
2019/07/26	1.3	41.51	0	0.00	41.45	1.3	10,132	0.01%
2019/07/25	20	42.00	10	42.05	41.85	10	10,062	0.10%
2019/07/24	7	42.50	1	42.20	42.15	6	9,995	0.06%
2019/07/23	1	43.00	0	0.00	43.45	1	9,924	0.01%
2019/07/17	1.2	43.50	0	0.00	43.35	1.2	9,890	0.01%
2019/07/16	0.1	43.75	0	0.00	43.50	0.1	10,004	0.00%
2019/07/15	1	43.50	2	43.45	43.85	-1	10,165	-0.01%
2019/07/12	1	43.65	1	43.70	43.70	0	10,270	0.00%
2019/07/04	2	44.20	0	0.00	44.20	2	10,453	0.02%
2019/07/02	2.2	43.94	1	43.55	43.65	1.2	10,439	0.01%
2019/07/01	2	44.80	102	44.65	44.75	-100	10,168	-0.98%	大賣/
2019/06/21	1	45.80	0	0.00	46.00	1	10,142	0.01%
2019/06/19	5	46.10	7	46.24	46.35	-2	10,084	-0.02%
2019/06/18	1	45.95	0	0.00	46.00	1	10,240	0.01%
2019/06/17	1.2	46.23	1	45.50	45.40	0.2	10,337	0.00%
2019/06/14	0.2	45.90	1	46.55	45.85	-0.9	10,304	-0.01%
2019/06/13	3	45.68	0	0.00	46.05	3	10,226	0.03%
2019/06/12	2	45.70	1	45.85	45.25	1	10,239	0.01%
2019/06/11	3	46.72	6	46.44	46.60	-3	10,093	-0.03%
2019/06/10	5	46.75	5	46.61	46.95	0	9,991	0.00%
2019/06/06	2	46.40	0	0.00	46.65	2	9,936	0.02%
2019/06/05	6	45.08	41	45.29	46.15	-35	9,787	-0.36%
2019/06/04	0	0.00	1	45.00	44.85	-1	9,755	-0.01%
2019/06/03	7	44.74	7	45.22	45.35	0	9,809	0.00%
2019/05/31	6	43.16	10	43.32	43.50	-4	9,778	-0.04%
2019/05/30	2	42.75	0	0.00	43.10	2	9,951	0.02%
2019/05/29	1	41.90	0	0.00	42.00	1	9,912	0.01%
2019/05/27	1.1	43.28	1	42.85	43.05	0.1	9,964	0.00%
2019/05/24	1	42.95	1	42.90	42.95	0	9,945	0.00%
2019/05/23	5	42.70	1	42.95	42.70	4	9,844	0.04%
2019/05/22	2	43.05	2	42.63	42.70	0	9,671	0.00%
2019/05/16	0	0.00	3	40.95	40.45	-3	9,115	-0.03%
2019/05/15	8	40.30	7	40.40	41.25	1	9,035	0.01%
2019/05/08	1	37.30	0	0.00	37.35	1	8,323	0.01%
2019/05/07	7	37.45	1	37.50	37.35	6	8,319	0.07%
2019/04/30	0	0.00	6	37.35	37.60	-6	8,309	-0.07%
2019/04/23	1	37.30	0	0.00	37.25	1	8,386	0.01%
2019/04/18	0	0.00	5	36.00	36.00	-5	7,989	-0.06%
2019/04/12	1	35.05	20	35.00	35.10	-19	7,876	-0.24%
2019/04/11	0	0.00	14	35.05	35.10	-14	7,864	-0.18%
2019/04/02	0.2	35.85	0	0.00	35.85	0.2	7,927	0.00%
2019/04/01	22	35.50	0	0.00	35.45	22	7,849	0.28%
2019/03/29	1	35.85	1	35.90	36.00	0	7,748	0.00%
2019/03/28	34	35.28	0	0.00	35.60	34	7,759	0.44%
2019/03/27	50	35.14	0	0.00	35.20	50	7,763	0.64%
2019/03/25	1	34.90	0	0.00	34.90	1	7,861	0.01%
2019/03/22	0	0.00	5	34.80	35.05	-5	7,862	-0.06%
2019/03/21	1	35.70	1	35.25	35.05	0	7,814	0.00%
2019/03/15	1	34.95	1	34.85	34.90	0	7,686	0.00%
2019/03/14	2.2	34.50	0	0.00	34.55	2.2	7,577	0.03%
2019/03/13	8	34.50	0	0.00	34.45	8	7,578	0.11%
2019/03/12	11	34.64	29	34.58	34.65	-18	7,684	-0.23%
2019/03/11	1	34.50	0	0.00	34.35	1	7,725	0.01%
2019/03/08	10	34.15	0	0.00	34.35	10	7,967	0.13%
2019/03/07	0	0.00	3	34.82	34.75	-3	8,439	-0.04%
2019/03/06	1	35.05	10	34.90	35.00	-9	8,428	-0.11%
2019/03/05	0	0.00	2	33.58	34.45	-2	8,237	-0.02%
2019/03/04	20	33.30	1	33.15	33.25	19	8,038	0.24%
2019/02/26	2	32.15	4	32.16	32.20	-2	7,790	-0.03%
2019/02/22	0.2	31.00	0	0.00	31.00	0.2	7,732	0.00%
2019/02/20	0	0.00	0.1	31.00	31.00	-0.1	8,001	0.00%
2019/02/18	3	31.10	0	31.10	31.05	3	8,213	0.04%
2019/02/15	0	0.00	5	30.95	31.10	-5	8,357	-0.06%
2019/02/12	2	30.60	0	0.00	30.60	2	8,326	0.02%
2019/02/11	0	0.00	2	31.05	30.90	-2	8,344	-0.02%
2019/01/29	1	30.90	0	0.00	31.00	1	8,605	0.01%
2019/01/15	5	31.20	0	0.00	31.05	5	10,457	0.05%
2019/01/11	2	30.85	0	0.00	30.75	2	10,533	0.02%
2019/01/09	0	0.00	6	30.80	30.80	-6	10,863	-0.06%
2019/01/02	10	30.50	10	30.20	30.20	0	11,309	0.00%
2018/12/28	5	30.30	6	30.49	30.55	-1	11,396	-0.01%
2018/12/25	1	30.15	0	0.00	29.90	1	11,699	0.01%
2018/12/24	1	30.65	10	30.60	30.55	-9	11,796	-0.08%
2018/12/20	6	30.60	2	30.60	30.60	4	12,439	0.03%
2018/12/18	0	0.00	2	30.90	30.70	-2	12,853	-0.02%
2018/12/14	0	0.00	1.1	30.85	30.75	-1.1	12,925	-0.01%
2018/12/12	1	30.35	0	0.00	30.35	1	12,868	0.01%
2018/12/11	0.1	30.25	0.7	30.25	30.15	-0.6	12,726	0.00%
2018/12/10	0	0.00	0.3	30.35	30.15	-0.3	12,583	0.00%
2018/12/05	15	30.97	0	0.00	31.00	15	12,475	0.12%
2018/12/03	10	31.40	0	0.00	31.45	10	12,293	0.08%
2018/11/30	0	0.00	1	32.00	30.90	-1	12,015	-0.01%
2018/11/29	10	31.00	1	30.65	30.85	9	11,377	0.08%
2018/11/28	2	30.90	0	0.00	31.10	2	11,210	0.02%
2018/11/27	0	0.00	1.8	30.90	30.85	-1.8	11,055	-0.02%
2018/11/26	0	0.00	7.2	31.24	31.20	-7.2	10,979	-0.07%
2018/11/23	2	31.80	2	31.70	31.85	0	10,832	0.00%
2018/11/22	8	31.91	5	31.80	31.70	3	10,775	0.03%
2018/11/21	0.2	32.70	1	32.65	32.60	-0.8	10,602	-0.01%
2018/11/20	1	33.15	8	33.05	33.10	-7	10,498	-0.07%
2018/11/15	0	0.00	1	31.90	31.90	-1	10,355	-0.01%
2018/11/14	1	31.70	0	0.00	32.00	1	10,300	0.01%
2018/11/13	1	31.40	0	0.00	31.30	1	10,161	0.01%
2018/11/08	1	30.70	3	30.88	30.95	-2	10,009	-0.02%
2018/11/07	11	31.57	10	31.30	31.15	1	9,901	0.01%
2018/11/02	0	0.00	32	30.41	30.55	-32	9,579	-0.33%
2018/11/01	1	29.95	1	30.20	30.00	0	9,521	0.00%
2018/10/31	1	30.65	0	0.00	30.70	1	9,368	0.01%
2018/10/30	4	30.48	5	30.42	30.35	-1	9,227	-0.01%
2018/10/29	31	30.75	10	30.51	30.90	21	8,839	0.24%
2018/10/26	1	29.70	1.8	29.53	29.50	-0.8	8,379	-0.01%
2018/10/25	5	29.35	0	0.00	28.85	5	8,182	0.06%
2018/10/23	5	29.75	0	0.00	29.05	5	8,025	0.06%
2018/10/19	3.3	29.62	0	0.00	29.05	3.3	7,663	0.04%
2018/10/18	0	0.00	6	29.52	29.60	-6	7,530	-0.08%
2018/10/12	1	28.25	0	0.00	28.40	1	7,056	0.01%
2018/10/11	2	27.50	3	27.05	27.05	-1	6,948	-0.01%
2018/10/08	1	28.60	0	0.00	28.55	1	6,735	0.01%
2018/10/05	1	28.15	0	0.00	28.35	1	6,666	0.02%
2018/10/03	0	0.00	1	29.55	29.80	-1	6,320	-0.02%
2018/10/02	10	29.65	0	0.00	29.50	10	6,271	0.16%
2018/10/01	5	30.20	14	30.35	30.25	-9	6,159	-0.15%
2018/09/28	3	29.67	1	29.80	29.90	2	6,166	0.03%
2018/09/27	2	28.80	4	28.45	29.00	-2	6,027	-0.03%
2018/09/26	0	0.00	1	28.70	28.55	-1	5,961	-0.02%
2018/09/25	2	27.78	8	27.76	28.05	-6	5,714	-0.10%
2018/09/19	0	0.00	6	26.15	26.15	-6	5,234	-0.11%
2018/08/27	0	0.00	1	26.15	26.15	-1	4,598	-0.02%
2018/08/23	0	0.00	1	26.00	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	20	25.78	26.00	-20	4,732	-0.42%
2018/08/17	0	0.00	3	25.20	25.15	-3	4,531	-0.07%
2018/08/16	3	24.93	0	0.00	25.00	3	4,539	0.07%
2018/08/13	0	0.00	8	25.25	25.10	-8	4,479	-0.18%
2018/08/09	0	0.00	1	24.90	25.00	-1	4,318	-0.02%
2018/08/08	0	0.00	1	25.00	25.05	-1	4,309	-0.02%
2018/07/31	0	0.00	11	24.60	24.85	-11	4,281	-0.26%
2018/07/19	2	25.05	2	25.10	25.05	0	3,958	0.00%
2018/07/18	0	0.00	5	25.10	25.10	-5	3,933	-0.13%
2018/07/17	0	0.00	7	25.11	25.15	-7	3,878	-0.18%
2018/07/06	0	0.00	1	24.35	24.30	-1	3,494	-0.03%
2018/07/05	0	0.00	12	24.24	24.30	-12	3,275	-0.37%
2018/06/28	0	0.00	1	23.70	23.70	-1	2,828	-0.04%
2018/06/05	0	0.00	1	23.80	23.80	-1	2,758	-0.04%
2018/05/28	0	0.00	2	23.95	23.95	-2	2,352	-0.09%
2018/05/25	0	0.00	5	23.90	23.95	-5	2,352	-0.21%
2018/05/24	3	23.95	0	0.00	23.95	3	2,299	0.13%
2018/05/23	0	0.00	0	23.80	23.75	0	2,277	0.00%
2018/05/17	0	0.00	1	23.50	23.40	-1	2,309	-0.04%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/04/23	1	22.80	0	0.00	22.70	1	2,366	0.04%
2018/04/16	0	0.00	4	22.80	22.80	-4	2,334	-0.17%
2018/04/13	20	22.85	0	0.00	22.85	20	2,343	0.85%
2018/04/12	10	22.80	0	0.00	22.85	10	2,341	0.43%
2018/03/30	0	0.00	1	22.60	22.60	-1	2,416	-0.04%
2018/03/27	1	22.55	0	0.00	22.55	1	2,382	0.04%
2018/03/22	0	0.00	2	22.70	22.75	-2	2,341	-0.09%
2018/03/16	0	0.00	2	22.85	22.90	-2	2,383	-0.08%
2018/03/13	0	0.00	18	22.75	22.75	-18	2,364	-0.76%
2018/03/08	0	0.00	8	22.45	22.45	-8	2,379	-0.34%
2018/03/01	10	22.65	0	0.00	22.65	10	2,456	0.41%
2018/02/27	0	0.00	7	22.78	22.65	-7	2,447	-0.29%
2018/02/23	0	0.00	4	22.65	22.75	-4	2,439	-0.16%
2018/02/21	1	22.30	1	22.30	22.65	0	2,568	0.00%
2018/02/12	10	21.90	0	0.00	21.85	10	2,607	0.38%
2018/02/09	3	21.90	0	0.00	21.85	3	2,588	0.12%
2018/02/08	1	22.30	0	0.00	22.30	1	2,595	0.04%
2018/02/06	140	22.47	0	0.00	22.35	140	2,537	5.52%	大買/鉅額交易
2018/02/05	10	23.30	0	0.00	23.30	10	2,425	0.41%
2018/02/02	15	23.58	2	23.60	23.55	13	2,438	0.53%
2018/01/30	5	23.65	0	0.00	23.65	5	2,499	0.20%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/19	0	0.00	1.2	23.83	23.85	-1.2	2,480	-0.05%
2018/01/11	1	23.65	0	0.00	23.70	1	2,519	0.04%