台灣高鐵 (2633)-元大-南崁券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.40
漲跌
▲0.25
漲幅
+0.83%
成交量
2,904張
產業
上市航運類股
907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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1.1	30.45	0	0.00	30.45	1.1	3,879	0.03%
2024/05/10	0	0.00	1	30.20	30.35	-1	3,707	-0.03%
2024/04/17	2	29.50	0	0.00	29.60	2	3,350	0.06%
2024/04/16	4	29.73	0	0.00	29.55	4	3,313	0.12%
2024/04/15	0	0.00	0.1	30.15	30.00	-0.1	3,219	0.00%
2024/04/11	0	0.00	0.1	30.10	30.15	-0.1	3,224	0.00%
2024/04/03	1	29.95	0	0.00	29.95	1	3,240	0.03%
2024/03/26	1	30.05	0	0.00	30.00	1	3,201	0.03%
2024/03/20	0	0.00	0.1	29.90	29.75	-0.1	3,177	0.00%
2024/03/15	2	29.80	0	0.00	30.35	2	3,112	0.06%
2024/03/14	1	30.00	0	0.00	30.10	1	2,930	0.03%
2024/03/13	1	30.10	0	0.00	30.15	1	2,907	0.03%
2024/03/12	0	0.00	4	30.05	30.05	-4	2,842	-0.14%
2024/03/11	0	0.00	2	30.00	29.90	-2	2,816	-0.07%
2024/03/06	2	29.70	0	0.00	29.70	2	2,766	0.07%
2024/02/29	0.2	29.60	0	0.00	30.20	0.2	2,824	0.01%
2024/02/27	1	29.45	0	0.00	29.50	1	2,689	0.04%
2024/02/26	0.1	29.50	0	0.00	29.50	0.1	2,685	0.00%
2024/02/23	0	0.00	4	29.45	29.40	-4	2,687	-0.15%
2024/02/19	4	29.45	0	0.00	29.50	4	2,694	0.15%
2024/02/16	5	29.40	5	29.40	29.45	0	2,726	0.00%
2024/02/15	0.1	29.50	0	0.00	29.35	0.1	2,717	0.00%
2024/01/31	3	29.55	0	0.00	29.55	3	2,660	0.11%
2024/01/29	0	0.00	2	29.75	29.80	-2	2,681	-0.07%
2024/01/24	2	29.70	0	0.00	29.75	2	2,697	0.07%
2024/01/22	2	29.50	0	0.00	29.70	2	2,807	0.07%
2024/01/19	1	29.55	0	0.00	29.70	1	2,868	0.03%
2024/01/18	1	29.35	0	0.00	29.35	1	2,973	0.03%
2024/01/17	2.3	29.49	0	0.00	29.30	2.3	2,977	0.08%
2024/01/16	3	29.88	0	0.00	29.85	3	2,909	0.10%
2024/01/12	2	30.00	0	0.00	30.25	2	2,969	0.07%
2024/01/11	0	0.00	3.5	30.04	30.05	-3.5	2,994	-0.12%
2024/01/10	0	0.00	2	30.00	30.10	-2	3,018	-0.07%
2024/01/09	0	0.00	1	30.05	30.05	-1	3,037	-0.03%
2024/01/08	1	30.20	0	0.00	30.20	1	3,053	0.03%
2024/01/05	0.2	30.05	0	0.00	30.15	0.2	3,060	0.01%
2024/01/03	0	0.00	2	30.40	30.40	-2	3,105	-0.06%
2024/01/02	2	30.73	0	0.00	30.80	2	3,088	0.06%
2023/12/28	0	0.00	3	30.55	30.65	-3	3,101	-0.10%
2023/12/15	0	0.00	7	30.40	30.40	-7	3,095	-0.23%
2023/12/13	0	0.00	3	30.45	30.40	-3	3,054	-0.10%
2023/12/12	0	0.00	9	30.65	30.60	-9	3,255	-0.28%
2023/12/11	0	0.00	0.3	30.40	30.45	-0.3	3,327	-0.01%
2023/12/05	0.1	30.10	0	0.00	30.15	0.1	3,348	0.00%
2023/12/04	0.1	30.15	1	30.05	30.00	-0.9	3,339	-0.03%
2023/12/01	1.1	29.96	0	0.00	29.95	1.1	3,340	0.03%
2023/11/29	2.4	30.05	0	0.00	29.85	2.4	3,341	0.07%
2023/11/28	0.1	30.20	0	0.00	30.15	0.1	3,297	0.00%
2023/11/27	3.1	29.94	0	0.00	29.85	3.1	3,346	0.09%
2023/11/24	3	29.90	0	0.00	29.90	3	3,334	0.09%
2023/11/17	0	0.00	1	30.35	30.30	-1	3,289	-0.03%
2023/11/15	1	30.20	35	30.20	30.15	-34	3,240	-1.05%
2023/11/08	0	0.00	3	30.15	30.25	-3	3,278	-0.09%
2023/10/30	1	29.30	0	0.00	29.60	1	3,424	0.03%
2023/10/27	3	29.23	0	0.00	29.25	3	3,355	0.09%
2023/10/26	16.1	29.22	0	0.00	29.15	16.1	3,287	0.49%
2023/10/25	7	29.50	0	0.00	29.65	7	3,193	0.22%
2023/10/24	10	29.43	0	0.00	29.40	10	3,171	0.32%
2023/10/23	4	29.53	0	0.00	29.50	4	3,143	0.13%
2023/10/20	6	29.65	0	0.00	29.60	6	3,131	0.19%
2023/10/04	2	29.80	0	0.00	29.85	2	3,229	0.06%
2023/10/03	1	30.10	0	0.00	30.05	1	3,253	0.03%
2023/09/21	10.3	29.92	0	0.00	29.85	10.3	3,596	0.29%
2023/09/19	0	0.00	10	30.40	30.20	-10	3,584	-0.28%
2023/09/18	25	30.66	0	0.00	30.55	25	3,576	0.70%
2023/09/15	3	30.55	0	0.00	30.80	3	3,581	0.08%
2023/09/14	1	30.30	6	30.55	30.55	-5	3,402	-0.15%
2023/09/13	0	0.00	2	30.30	30.25	-2	3,336	-0.06%
2023/09/12	10	29.79	0	0.00	29.90	10	3,339	0.30%
2023/09/06	2	29.60	0	0.00	29.55	2	3,467	0.06%
2023/09/05	3.2	29.37	0	0.00	29.75	3.2	3,470	0.09%
2023/09/04	0.1	29.90	0	0.00	29.80	0.1	3,419	0.00%
2023/08/31	2	29.70	0	0.00	29.75	2	3,461	0.06%
2023/08/29	0	0.00	1	29.65	29.80	-1	3,453	-0.03%
2023/08/28	6.3	29.56	0	0.00	29.50	6.3	3,485	0.18%
2023/08/25	1	29.85	0	0.00	29.85	1	3,678	0.03%
2023/08/21	2	29.40	0	0.00	29.40	2	3,887	0.05%
2023/08/16	1	29.10	0	0.00	29.15	1	4,051	0.02%
2023/08/14	3	29.23	0	0.00	29.25	3	4,345	0.07%
2023/08/10	3	29.70	0	0.00	29.70	3	4,863	0.06%
2023/08/09	2	29.90	0	0.00	29.90	2	5,045	0.04%
2023/08/07	1	29.70	0	0.00	29.90	1	5,030	0.02%
2023/08/04	6.1	29.88	0	0.00	29.80	6.1	5,035	0.12%
2023/08/02	11	30.01	0	0.00	29.95	11	4,979	0.22%
2023/08/01	1	30.20	0	0.00	30.20	1	4,914	0.02%
2023/07/31	2	30.18	0	0.00	30.15	2	4,910	0.04%
2023/07/27	0	0.00	1	30.30	30.30	-1	4,914	-0.02%
2023/07/25	2	30.05	0	0.00	30.05	2	4,970	0.04%
2023/07/24	1	30.05	0	0.00	30.05	1	4,952	0.02%
2023/07/21	2	30.20	0	0.00	30.20	2	4,954	0.04%
2023/07/19	0.2	30.35	0	0.00	30.25	0.2	4,985	0.00%
2023/07/17	2	30.13	0.2	30.25	30.15	1.8	4,948	0.04%
2023/07/14	5	30.31	0	0.00	30.25	5	4,967	0.10%
2023/07/13	2.7	30.57	2	30.45	30.25	0.7	4,957	0.01%
2023/07/12	4	30.75	0	0.00	30.80	4	4,956	0.08%
2023/07/11	1	31.10	0	0.00	31.20	1	4,949	0.02%
2023/07/10	0	0.00	1	31.20	31.20	-1	5,036	-0.02%
2023/07/07	6.2	31.18	0	0.00	31.05	6.2	5,016	0.12%
2023/07/06	9.2	31.81	0	0.00	31.55	9.2	4,966	0.18%
2023/07/05	0.4	32.20	0	0.00	32.15	0.4	4,855	0.01%
2023/07/04	1	32.10	0	0.00	32.25	1	4,854	0.02%
2023/06/30	6	31.99	0	0.00	32.15	6	4,865	0.12%
2023/06/28	2.5	32.13	0	0.00	32.15	2.5	4,837	0.05%
2023/06/26	1	32.45	0	0.00	32.35	1	4,801	0.02%
2023/06/20	1	32.35	0	0.00	32.40	1	4,859	0.02%
2023/06/19	2	32.43	0	0.00	32.35	2	4,868	0.04%
2023/06/16	4	32.35	2	32.40	32.45	2	4,855	0.04%
2023/06/15	0	0.00	2	32.43	32.50	-2	4,829	-0.04%
2023/06/14	2	32.35	0	0.00	32.35	2	4,924	0.04%
2023/06/12	0.3	32.49	6	32.60	32.50	-5.7	4,936	-0.11%
2023/06/09	0	0.00	0.3	32.80	32.90	-0.3	4,939	-0.01%
2023/06/07	1	32.90	1	33.00	33.00	0	5,038	0.00%
2023/06/05	1	32.80	0	0.00	32.80	1	5,112	0.02%
2023/06/02	5	32.90	3	32.88	33.00	2	5,175	0.04%
2023/05/30	1	32.60	2	32.60	32.75	-1	5,108	-0.02%
2023/05/26	1.3	32.71	10	32.64	32.60	-8.7	5,127	-0.17%
2023/05/25	4	32.88	0	0.00	32.90	4	5,117	0.08%
2023/05/19	1.4	32.61	1	32.65	32.60	0.4	4,902	0.01%
2023/05/18	6	33.65	1.1	33.09	32.70	5	4,814	0.10%
2023/05/17	9	32.59	34	33.01	33.30	-25	4,601	-0.54%
2023/05/16	0	0.00	10	32.25	32.25	-10	4,258	-0.23%
2023/05/15	23	31.92	13	31.83	31.80	10	4,032	0.25%
2023/05/11	1.3	30.77	0	0.00	30.75	1.3	3,818	0.03%
2023/05/08	0	0.00	5	31.20	31.25	-5	3,838	-0.13%
2023/05/02	0	0.00	29	31.09	31.20	-29	3,976	-0.73%
2023/04/21	0.1	30.70	2	30.85	30.85	-2	4,119	-0.05%
2023/04/19	1.7	30.62	0	0.00	30.75	1.7	4,138	0.04%
2023/04/18	1	31.15	0	0.00	31.10	1	4,123	0.02%
2023/04/17	0.2	31.00	1	31.10	31.15	-0.8	4,101	-0.02%
2023/04/14	0	0.00	3	30.87	30.90	-3	4,034	-0.07%
2023/04/13	0	30.90	0	0.00	30.90	0	4,011	0.00%
2023/04/11	0	0.00	2	30.35	30.40	-2	3,856	-0.05%
2023/03/30	0	0.00	7	30.20	30.15	-7	3,775	-0.19%
2023/03/28	0	0.00	1	29.90	29.90	-1	3,785	-0.03%
2023/03/27	4	30.00	9	30.04	30.00	-5	3,851	-0.13%
2023/03/24	0	0.00	10	29.98	30.05	-10	3,939	-0.25%
2023/03/23	9	29.85	25	29.97	30.00	-16	4,014	-0.40%
2023/03/22	1	29.40	1	29.60	29.55	0	4,040	0.00%
2023/03/21	4	29.60	0	0.00	29.60	4	4,074	0.10%
2023/03/17	12	29.54	4	29.55	29.40	8	4,116	0.19%
2023/03/16	8	29.24	3.5	29.33	29.20	4.5	4,021	0.11%
2023/03/15	2	29.75	1	29.50	29.50	1	4,017	0.02%
2023/03/14	2	29.68	0	0.00	29.60	2	3,989	0.05%
2023/03/13	1.5	29.97	0	0.00	29.95	1.5	3,978	0.04%
2023/03/10	7	29.94	1	29.90	29.90	6	3,968	0.15%
2023/03/09	1	30.40	0	0.00	30.35	1	3,903	0.03%
2023/03/08	6	30.42	22	30.41	30.50	-16	3,970	-0.40%
2023/03/07	13	30.23	14	30.35	30.35	-1	3,919	-0.03%
2023/03/06	0.5	30.05	2	30.03	30.05	-1.5	3,871	-0.04%
2023/03/01	1	29.40	0	0.00	29.30	1	3,740	0.03%
2023/02/24	0	0.00	17	29.40	29.40	-17	3,679	-0.46%
2023/02/23	1	29.40	5	29.30	29.25	-4	3,633	-0.11%
2023/02/22	0	0.00	5	29.14	29.20	-5	3,596	-0.14%
2023/02/20	17	29.30	0	0.00	29.30	17	3,659	0.46%
2023/02/16	0	0.00	7	29.05	29.00	-7	3,748	-0.19%
2023/02/06	0.5	29.35	4	29.30	29.10	-3.5	3,752	-0.09%
2023/02/02	0	0.00	1	29.30	29.20	-1	3,717	-0.03%
2023/01/30	2	29.20	0	0.00	29.20	2	3,560	0.06%
2023/01/12	0.1	28.70	0	0.00	28.65	0.1	3,432	0.00%
2023/01/10	0	0.00	3	29.20	29.30	-3	3,432	-0.09%
2023/01/06	0	0.00	3	29.20	29.00	-3	3,411	-0.09%
2022/12/30	0	0.00	6	28.75	28.75	-6	3,427	-0.18%
2022/12/23	1	28.70	0	0.00	28.75	1	3,557	0.03%
2022/12/22	1	28.75	0	0.00	28.90	1	3,591	0.03%
2022/12/20	0	0.00	1	28.75	28.70	-1	3,599	-0.03%
2022/12/16	0	0.00	5	29.45	29.45	-5	3,553	-0.14%
2022/12/15	1	29.10	2.6	29.09	29.15	-1.6	3,477	-0.05%
2022/12/13	2	28.55	0	0.00	28.45	2	3,325	0.06%
2022/12/09	3	28.35	3	28.40	28.50	0	3,384	0.00%
2022/12/08	6	28.20	5	28.30	28.30	1	3,376	0.03%
2022/12/06	1.2	28.61	0	0.00	28.30	1.2	3,387	0.04%
2022/12/05	2	28.70	0	0.00	28.65	2	3,377	0.06%
2022/11/29	0	0.00	50	28.30	28.40	-50	3,165	-1.58%
2022/11/22	0	0.00	1	28.05	27.95	-1	3,121	-0.03%
2022/11/09	0	0.00	2	28.10	28.20	-2	2,910	-0.07%
2022/11/08	0	0.00	3	28.05	28.05	-3	2,887	-0.10%
2022/10/19	52	27.75	0	0.00	27.55	52	2,947	1.76%
2022/10/18	1	27.80	0	0.00	28.15	1	2,920	0.03%
2022/10/17	3	27.40	0	0.00	27.35	3	2,884	0.10%
2022/10/13	7	28.08	0	0.00	27.60	7	2,913	0.24%
2022/10/12	2	28.15	0	0.00	28.40	2	2,906	0.07%
2022/10/11	0	28.30	2	28.35	28.40	-2	2,957	-0.07%
2022/10/04	1	28.50	0	0.00	28.55	1	3,260	0.03%
2022/09/30	1	28.35	3	28.43	28.50	-2	3,311	-0.06%
2022/09/26	2	27.90	0	0.00	27.90	2	3,288	0.06%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/21	0.1	28.80	0	0.00	28.80	0.1	3,324	0.00%
2022/09/14	1	28.90	0	0.00	28.90	1	3,218	0.03%
2022/09/08	0.1	28.50	0	0.00	28.60	0.1	3,217	0.00%
2022/09/02	2	28.50	0	0.00	28.50	2	3,238	0.06%
2022/09/01	2	28.58	0	0.00	28.70	2	3,230	0.06%
2022/08/23	2	28.73	0	0.00	28.95	2	3,427	0.06%
2022/08/22	2	28.93	0	0.00	29.00	2	3,447	0.06%
2022/08/19	1	29.05	0	0.00	29.20	1	3,485	0.03%
2022/08/17	1	28.85	0	0.00	28.85	1	3,523	0.03%
2022/08/11	2	28.90	0	0.00	28.95	2	3,650	0.05%
2022/08/10	1	28.75	0	0.00	28.70	1	3,682	0.03%
2022/08/03	1	28.80	0	0.00	28.70	1	3,867	0.03%
2022/08/02	0.2	28.85	0	0.00	28.95	0.2	3,908	0.01%
2022/08/01	1	29.00	1	29.00	29.00	0	3,926	0.00%
2022/07/28	1	29.10	0	0.00	29.15	1	3,950	0.03%
2022/07/26	1	29.20	0	0.00	29.00	1	3,959	0.03%
2022/07/25	0	0.00	0.4	29.25	29.30	-0.4	3,988	-0.01%
2022/07/21	1	29.15	2	29.35	29.20	-1	4,054	-0.02%
2022/07/19	2	29.25	0	0.00	29.35	2	4,022	0.05%
2022/07/18	5	29.28	1	29.45	29.45	4	3,999	0.10%
2022/07/15	2	29.40	0	0.00	29.30	2	3,957	0.05%
2022/07/14	21.4	29.50	2	29.60	29.30	19.4	3,930	0.49%
2022/07/13	0	0.00	3	28.90	28.90	-3	3,759	-0.08%
2022/07/08	1	28.50	0	0.00	28.60	1	3,620	0.03%
2022/07/07	3	28.22	0	0.00	28.10	3	3,567	0.08%
2022/07/05	0	0.00	17	28.00	28.05	-17	3,515	-0.48%
2022/07/01	0.2	27.65	1	27.95	27.55	-0.8	3,549	-0.02%
2022/06/10	1	27.75	0	0.00	27.80	1	3,483	0.03%
2022/05/24	1	27.70	0	0.00	27.75	1	3,611	0.03%
2022/05/16	0	0.00	2.5	26.94	27.10	-2.5	3,691	-0.07%
2022/05/13	1	26.75	0	0.00	26.75	1	3,681	0.03%
2022/05/12	3.2	26.50	0	0.00	26.30	3.2	3,646	0.09%
2022/05/10	0	0.00	4	27.15	27.15	-4	3,508	-0.11%
2022/05/09	2	27.43	0	0.00	27.25	2	3,507	0.06%
2022/05/06	2	27.70	0	0.00	27.70	2	3,499	0.06%
2022/05/04	0	0.00	1	28.00	27.95	-1	3,547	-0.03%
2022/04/29	1.2	28.02	0	0.00	28.00	1.2	3,684	0.03%
2022/04/27	2	28.00	0	0.00	28.00	2	3,740	0.05%
2022/04/26	0	0.00	5	28.25	28.25	-5	3,831	-0.13%
2022/04/25	8	28.20	0	0.00	28.20	8	3,857	0.21%
2022/04/21	0	0.00	1	28.40	28.45	-1	3,843	-0.03%
2022/04/20	0	0.00	2	28.40	28.55	-2	3,846	-0.05%
2022/04/18	1	28.25	0	0.00	28.20	1	3,836	0.03%
2022/04/15	1	28.40	0	0.00	28.40	1	3,838	0.03%
2022/04/14	0	0.00	1	28.60	28.65	-1	3,841	-0.03%
2022/04/13	1	28.50	0	0.00	28.65	1	3,838	0.03%
2022/04/12	2	28.25	0	0.00	28.35	2	3,810	0.05%
2022/04/11	0	28.35	0	0.00	28.30	0	3,797	0.00%
2022/04/08	2	28.43	0	0.00	28.40	2	3,767	0.05%
2022/04/06	0	28.75	0	0.00	28.70	0	3,716	0.00%
2022/04/01	0	0.00	1	28.70	28.65	-1	3,728	-0.03%
2022/03/31	0	0.00	2	28.95	28.85	-2	3,732	-0.05%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/21	0	0.00	1	29.20	29.10	-1	3,894	-0.03%
2022/03/17	0	0.00	3	29.00	28.90	-3	3,868	-0.08%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/10	2	28.55	0	0.00	28.65	2	3,951	0.05%
2022/03/09	1	28.20	0	0.00	28.20	1	3,972	0.03%
2022/03/08	2	28.20	1	28.40	28.05	1	4,013	0.02%
2022/03/07	9	28.60	0	0.00	28.50	9	3,964	0.23%
2022/03/03	0	0.00	0.2	29.31	29.35	-0.2	4,174	0.00%
2022/02/25	0	0.00	5	29.00	29.55	-5	4,548	-0.11%
2022/02/23	0	0.00	2	29.20	29.15	-2	4,498	-0.04%
2022/02/21	2	29.25	0	0.00	29.30	2	4,613	0.04%
2022/02/10	0	0.00	0.1	29.10	29.20	-0.1	4,715	0.00%
2022/02/09	1	29.00	1	28.70	29.15	0	4,741	0.00%
2022/02/07	2	28.25	0	0.00	28.40	2	4,703	0.04%
2022/01/25	2	28.10	1	28.25	28.15	1	4,681	0.02%
2022/01/21	2	28.55	0	0.00	28.55	2	4,594	0.04%
2022/01/19	3	28.78	0	0.00	28.80	3	4,486	0.07%
2022/01/18	1	29.10	0	0.00	29.15	1	4,364	0.02%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/05	0	0.00	5	29.40	29.30	-5	4,417	-0.11%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2022/01/03	1	29.40	0	0.00	29.40	1	4,446	0.02%
2021/12/24	0	0.00	1	29.40	29.40	-1	4,610	-0.02%
2021/12/17	1	29.15	1	29.25	29.15	0	4,654	0.00%
2021/12/16	0	0.00	11	29.35	29.45	-11	4,569	-0.24%
2021/12/15	11	29.25	0	0.00	29.15	11	4,654	0.24%
2021/12/09	5	29.85	2	29.85	29.90	3	4,645	0.06%
2021/12/06	0	0.00	1	29.50	29.55	-1	4,555	-0.02%
2021/12/03	0	0.00	1	29.75	29.65	-1	4,539	-0.02%
2021/12/01	3	29.75	0	0.00	29.90	3	4,464	0.07%
2021/11/30	1.2	29.62	2	30.03	29.65	-0.9	4,428	-0.02%
2021/11/29	5	29.53	8	29.65	29.50	-3	4,170	-0.07%
2021/11/26	2	30.05	30	30.12	30.05	-28	4,078	-0.69%
2021/11/25	17	30.46	4	30.41	30.60	13	3,994	0.33%
2021/11/24	6	29.88	1	30.00	29.95	5	3,739	0.13%
2021/11/23	0.1	29.77	0	0.00	29.60	0.1	3,665	0.00%
2021/11/22	0	0.00	6	29.63	29.70	-6	3,635	-0.17%
2021/11/19	0	0.00	1	29.60	29.40	-1	3,579	-0.03%
2021/11/18	1	29.20	0	0.00	29.35	1	3,531	0.03%
2021/11/16	1	29.10	0	0.00	29.15	1	3,409	0.03%
2021/11/15	1	29.10	0	0.00	29.15	1	3,440	0.03%
2021/11/09	1	29.25	0	0.00	29.35	1	3,603	0.03%
2021/11/08	1	29.05	0	0.00	29.15	1	3,517	0.03%
2021/11/02	1	29.00	0.1	29.00	28.95	0.9	3,476	0.03%
2021/10/28	0	0.00	1	29.05	29.05	-1	3,380	-0.03%
2021/10/27	2	29.08	1	29.10	29.10	1	3,384	0.03%
2021/10/22	1	29.25	2	29.30	29.30	-1	3,456	-0.03%
2021/10/20	2	29.45	0	0.00	29.35	2	3,562	0.06%
2021/10/19	0	0.00	2	29.50	29.35	-2	3,699	-0.05%
2021/10/18	1	29.35	0	0.00	29.30	1	3,686	0.03%
2021/10/15	0	0.00	2	29.30	29.35	-2	3,676	-0.05%
2021/10/13	0	0.00	2	28.85	28.85	-2	3,701	-0.05%
2021/10/12	0.1	29.00	0	0.00	28.85	0.1	3,718	0.00%
2021/10/07	4	29.18	0	0.00	29.15	4	3,704	0.11%
2021/10/06	3	28.92	0	0.00	28.85	3	3,682	0.08%
2021/10/05	1	29.05	0	0.00	29.00	1	3,641	0.03%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/29	1	29.55	0	0.00	29.60	1	3,609	0.03%
2021/09/28	0	0.00	0	29.80	29.90	0	3,602	0.00%
2021/09/27	0	0.00	1	29.90	29.85	-1	3,621	-0.03%
2021/09/22	2	29.13	2	29.58	29.35	0	3,673	0.00%
2021/09/16	0	0.00	1	29.95	29.95	-1	3,480	-0.03%
2021/09/14	0	0.00	2	29.95	29.90	-2	3,537	-0.06%
2021/09/07	2	29.75	1	29.65	29.75	1	4,009	0.02%
2021/09/06	1	29.90	0	0.00	29.90	1	4,020	0.02%
2021/09/02	0	0.00	4	30.01	29.85	-4	4,057	-0.10%
2021/08/26	0	0.00	1	29.80	29.90	-1	4,147	-0.02%
2021/08/25	0.1	29.80	0	0.00	30.00	0.1	4,210	0.00%
2021/08/24	1	29.70	0	0.00	29.80	1	4,251	0.02%
2021/08/23	4	29.38	0	0.00	29.40	4	4,287	0.09%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/19	2.1	28.88	0	0.00	29.05	2.1	4,446	0.05%
2021/08/17	1	29.00	0.5	29.10	29.10	0.5	4,386	0.01%
2021/08/16	4	29.16	12	29.20	29.10	-8	4,374	-0.18%
2021/08/13	0	0.00	2	29.88	30.00	-2	4,365	-0.05%
2021/08/12	1	29.95	0	0.00	29.90	1	4,375	0.02%
2021/08/11	4	29.95	0	0.00	29.95	4	4,420	0.09%
2021/08/10	5	29.96	0	0.00	29.95	5	4,522	0.11%
2021/08/09	1	30.25	0	0.00	30.10	1	4,708	0.02%
2021/08/05	3.2	30.19	0	0.00	30.45	3.2	4,968	0.06%
2021/08/03	2	30.20	2	30.25	30.40	0	5,437	0.00%
2021/07/29	0	0.00	1	30.40	30.40	-1	5,575	-0.02%
2021/07/28	5	29.80	0	0.00	29.90	5	5,600	0.09%
2021/07/27	7	30.15	0.2	30.30	30.15	6.8	5,673	0.12%
2021/07/26	11	30.45	0	0.00	30.55	11	5,761	0.19%
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/21	5	29.85	0	0.00	29.85	5	5,693	0.09%
2021/07/20	15	30.03	0	0.00	29.95	15	5,753	0.26%
2021/07/19	0.2	30.05	5	30.04	30.15	-4.8	5,792	-0.08%
2021/07/15	0	0.00	4	29.79	29.85	-4	5,958	-0.07%
2021/07/14	2.1	29.68	45	29.65	29.70	-43	6,122	-0.70%
2021/07/13	4	29.75	10	29.74	29.80	-6	6,243	-0.10%
2021/07/12	0	0.00	1	29.90	29.70	-1	6,279	-0.02%
2021/07/09	3	29.70	1	29.85	29.85	2	6,341	0.03%
2021/07/08	2	29.80	0	0.00	29.95	2	6,355	0.03%
2021/07/07	5	29.80	0	0.00	29.90	5	6,382	0.08%
2021/07/06	6	30.06	0	0.00	29.95	6	6,432	0.09%
2021/07/02	1	29.75	1	29.75	29.80	0	6,506	0.00%
2021/07/01	1.3	29.84	0	0.00	29.90	1.3	6,520	0.02%
2021/06/24	0	0.00	1	29.90	29.95	-1	6,815	-0.01%
2021/06/23	1.5	29.95	0	0.00	30.00	1.5	6,835	0.02%
2021/06/22	0	0.00	19	29.92	29.70	-19	6,812	-0.28%
2021/06/21	8	29.44	3	29.40	29.45	5	6,801	0.07%
2021/06/18	7	29.09	0	0.00	29.00	7	6,780	0.10%
2021/06/16	13	29.72	0.1	29.65	29.55	13	6,722	0.19%
2021/06/11	0	0.00	5	29.65	29.65	-5	6,886	-0.07%
2021/06/10	3	29.48	1.2	29.44	29.40	1.8	6,918	0.03%
2021/06/09	0	0.00	1	29.35	29.35	-1	6,951	-0.01%
2021/06/08	3	29.17	0	0.00	29.15	3	6,975	0.04%
2021/06/07	3.1	29.28	0	0.00	29.20	3.1	6,996	0.04%
2021/06/03	1	30.10	0	0.00	30.15	1	7,030	0.01%
2021/06/02	0	0.00	2	30.03	30.20	-2	7,036	-0.03%
2021/06/01	1	29.60	11	29.65	29.95	-10	7,048	-0.14%
2021/05/31	5.1	29.32	0	0.00	29.45	5.1	7,120	0.07%
2021/05/28	6	29.01	0	0.00	28.90	6	7,173	0.08%
2021/05/27	0.1	28.25	0.1	29.25	29.25	0	7,192	0.00%
2021/05/21	4.5	27.99	1	28.40	28.10	3.5	7,633	0.05%
2021/05/20	4	28.11	0	0.00	28.15	4	7,651	0.05%
2021/05/19	1	28.30	1	28.30	28.50	0	7,659	0.00%
2021/05/18	4	27.75	0	0.00	27.85	4	7,698	0.05%
2021/05/17	6.2	27.10	3	27.55	27.00	3.2	7,688	0.04%
2021/05/14	2	28.45	0	0.00	28.85	2	7,554	0.03%
2021/05/13	4.1	28.25	3	28.33	28.30	1.1	7,532	0.01%
2021/05/12	8.2	28.97	1	28.90	28.65	7.2	7,417	0.10%
2021/05/11	4.1	30.36	2	30.43	30.10	2.1	7,151	0.03%
2021/05/10	0	0.00	11	31.10	31.25	-11	7,034	-0.16%
2021/05/07	1	30.65	1	30.95	31.00	0	7,155	0.00%
2021/05/06	0	0.00	20	30.60	30.60	-20	7,185	-0.28%
2021/05/05	20.1	30.50	0	0.00	30.55	20.1	7,199	0.28%
2021/05/04	16	30.36	0	0.00	30.35	16	7,239	0.22%
2021/05/03	0	0.00	10	30.90	30.75	-10	7,182	-0.14%
2021/04/28	1	31.30	0	0.00	31.40	1	7,180	0.01%
2021/04/27	0	0.00	1	31.35	31.35	-1	7,400	-0.01%
2021/04/26	1	31.20	1	31.35	31.35	0	7,451	0.00%
2021/04/23	0	0.00	5	31.10	31.20	-5	7,490	-0.07%
2021/04/22	5.1	31.37	3	31.45	31.25	2.1	7,521	0.03%
2021/04/21	3	31.42	1	31.50	31.35	2	7,460	0.03%
2021/04/20	0	0.00	2	31.40	31.55	-2	7,485	-0.03%
2021/04/19	1	31.15	1.1	31.24	31.25	-0.1	7,449	0.00%
2021/04/15	3	30.60	0	0.00	30.60	3	7,513	0.04%
2021/04/14	2	30.63	0	0.00	30.65	2	7,534	0.03%
2021/04/13	0	0.00	2	30.80	30.70	-2	7,633	-0.03%
2021/04/12	1	30.70	0.1	30.95	30.85	0.9	7,651	0.01%
2021/04/09	3	30.87	0	0.00	30.90	3	7,706	0.04%
2021/04/08	3	31.00	10	31.04	31.00	-7	7,763	-0.09%
2021/04/07	2.1	30.90	1	31.00	31.00	1.1	7,769	0.01%
2021/04/06	6.1	30.93	1	31.00	30.85	5.1	7,797	0.06%
2021/04/01	5	31.33	20	31.18	31.10	-15	7,933	-0.19%
2021/03/31	0	0.00	0.1	31.50	31.45	-0.1	7,876	0.00%
2021/03/30	2	30.93	2	30.90	31.00	0	7,810	0.00%
2021/03/29	2	30.63	1	30.80	30.85	1	7,880	0.01%
2021/03/26	17	30.54	0	0.00	30.50	17	7,962	0.21%
2021/03/24	0	0.00	2	30.45	30.70	-2	8,075	-0.02%
2021/03/23	1.1	30.58	0	0.00	30.55	1.1	8,033	0.01%
2021/03/22	18.1	30.76	0	0.00	30.75	18.1	8,075	0.22%
2021/03/18	1	30.90	0	0.00	30.80	1	8,015	0.01%
2021/03/12	1	30.75	0	0.00	30.80	1	8,125	0.01%
2021/03/09	5	30.70	0	0.00	30.75	5	8,363	0.06%
2021/03/05	0.1	30.60	0	0.00	30.60	0.1	8,433	0.00%
2021/03/03	0	0.00	1	30.90	31.00	-1	8,552	-0.01%
2021/03/02	0	30.65	0	0.00	30.50	0	8,487	0.00%
2021/02/26	2	30.15	0	0.00	30.15	2	8,495	0.02%
2021/02/25	0	31.05	0	0.00	31.00	0	8,286	0.00%
2021/02/24	0	0.00	7	30.86	30.65	-7	8,213	-0.09%
2021/02/23	0	0.00	1	30.55	30.70	-1	8,214	-0.01%
2021/02/19	0	0.00	0.1	29.90	30.00	-0.1	8,149	0.00%
2021/02/18	0.1	30.00	0	0.00	29.85	0.1	8,177	0.00%
2021/02/05	0.1	29.20	2	29.30	29.40	-1.9	8,095	-0.02%
2021/02/04	2	28.93	1	29.10	29.20	1	8,069	0.01%
2021/02/03	1	29.05	1	29.00	29.10	0	8,116	0.00%
2021/02/02	1	28.85	1	29.05	29.15	0	8,300	0.00%
2021/02/01	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/01/29	2	29.05	0	0.00	28.90	2	8,297	0.02%
2021/01/28	0	0.00	2	29.10	29.05	-2	8,163	-0.02%
2021/01/27	3	29.47	0	0.00	29.25	3	8,114	0.04%
2021/01/26	2	29.03	0	0.00	29.20	2	8,064	0.02%
2021/01/25	3	28.97	1	28.90	29.20	2	7,998	0.03%
2021/01/22	0	0.00	2	29.05	29.15	-2	7,970	-0.03%
2021/01/21	3.5	29.31	6	29.18	29.10	-2.5	7,896	-0.03%
2021/01/20	6.1	29.28	0	0.00	29.05	6.1	7,834	0.08%
2021/01/19	4	29.98	0	0.00	30.00	4	7,606	0.05%
2021/01/18	4	30.03	0	0.00	30.05	4	7,515	0.05%
2021/01/15	2	30.40	0	0.00	30.30	2	7,417	0.03%
2021/01/13	4	30.49	0	0.00	30.50	4	7,286	0.05%
2021/01/12	2	30.48	0	0.00	30.65	2	7,175	0.03%
2021/01/11	2	30.55	0	0.00	30.70	2	7,046	0.03%
2021/01/08	4	30.48	0	0.00	30.70	4	6,961	0.06%
2021/01/06	2	30.55	0	0.00	30.55	2	6,764	0.03%
2021/01/05	3.1	30.79	0	0.00	30.75	3.1	6,625	0.05%
2021/01/04	2	31.13	1	31.35	31.10	1	6,574	0.02%
2020/12/31	0	0.00	2	31.45	31.70	-2	6,471	-0.03%
2020/12/28	21	31.50	0	0.00	31.30	21	6,252	0.34%
2020/12/23	1	30.30	0	0.00	30.55	1	6,010	0.02%
2020/12/22	3	30.95	0	0.00	30.50	3	5,905	0.05%
2020/12/21	2	30.90	0	0.00	31.20	2	5,914	0.03%
2020/12/18	30	30.70	0	0.00	30.65	30	5,835	0.51%
2020/12/17	1	30.65	0	0.00	30.70	1	5,766	0.02%
2020/12/16	0.1	30.75	1	30.70	30.70	-0.9	5,759	-0.02%
2020/12/14	1	30.90	0	0.00	30.80	1	5,622	0.02%
2020/12/11	3	30.78	20	30.80	30.75	-17	5,561	-0.31%
2020/12/09	2	30.90	0	0.00	30.85	2	5,395	0.04%
2020/12/08	1	30.95	0	0.00	30.95	1	5,338	0.02%
2020/12/07	0.1	31.40	0	0.00	31.25	0.1	5,214	0.00%
2020/12/04	1	31.60	0	0.00	31.60	1	5,173	0.02%
2020/12/03	0	0.00	2	31.30	31.30	-2	5,041	-0.04%
2020/12/01	0	0.00	2	31.10	31.10	-2	4,894	-0.04%
2020/11/30	4	31.15	0	0.00	31.45	4	4,828	0.08%
2020/11/25	1	31.40	0	0.00	31.30	1	4,576	0.02%
2020/11/20	0	0.00	2	31.30	31.40	-2	4,370	-0.05%
2020/11/19	1	31.55	0	0.00	31.45	1	4,340	0.02%
2020/11/18	1	31.75	1	31.80	31.80	0	4,278	0.00%
2020/11/17	1	31.40	2	31.50	31.55	-1	4,224	-0.02%
2020/11/11	0	0.00	1	31.50	31.70	-1	4,260	-0.02%
2020/11/10	3	31.58	0	0.00	31.60	3	4,349	0.07%
2020/11/06	0.1	30.45	0	0.00	30.30	0.1	4,112	0.00%
2020/11/03	1	30.25	0	0.00	30.30	1	4,264	0.02%
2020/10/30	2	30.15	0	0.00	30.25	2	4,412	0.05%
2020/10/28	0.1	31.00	0	0.00	30.50	0.1	4,456	0.00%
2020/10/27	0	0.00	5.4	30.77	30.80	-5.4	4,523	-0.12%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/15	2	30.75	0	0.00	30.75	2	4,772	0.04%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/13	7	30.80	0	0.00	30.85	7	4,789	0.15%
2020/10/12	0	0.00	2	31.10	31.10	-2	4,868	-0.04%
2020/10/08	0	0.00	1	31.35	31.25	-1	4,958	-0.02%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	2	31.50	0	0.00	31.60	2	5,148	0.04%
2020/10/05	2.1	31.59	0	0.00	31.55	2.1	5,241	0.04%
2020/09/30	1	31.65	0	0.00	31.65	1	5,360	0.02%
2020/09/29	1	31.65	0	0.00	31.40	1	5,471	0.02%
2020/09/24	1	30.75	0	0.00	30.35	1	5,649	0.02%
2020/09/23	4	31.55	1	31.65	31.55	3	5,589	0.05%
2020/09/16	1	32.10	0	0.00	32.15	1	5,808	0.02%
2020/09/14	50	32.00	1	32.00	32.05	49	6,119	0.80%
2020/09/11	2	31.85	0	0.00	31.95	2	6,242	0.03%
2020/09/08	1	32.40	0	0.00	32.40	1	6,434	0.02%
2020/09/07	0.1	32.50	1	32.50	32.40	-0.9	6,545	-0.01%
2020/09/03	1	32.55	1	32.65	32.55	0	6,689	0.00%
2020/09/02	0	0.00	5	32.35	32.45	-5	6,747	-0.07%
2020/09/01	10	32.40	0	0.00	32.35	10	6,902	0.14%
2020/08/31	50	32.60	0	0.00	32.50	50	6,974	0.72%
2020/08/28	1	32.60	0	0.00	32.60	1	6,963	0.01%
2020/08/27	1	32.55	0	0.00	32.60	1	7,065	0.01%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/21	0	0.00	1	32.70	32.60	-1	7,857	-0.01%
2020/08/20	3	32.28	2	32.55	32.35	1	8,286	0.01%
2020/08/19	1	33.35	0	0.00	33.20	1	8,499	0.01%
2020/08/18	11	33.46	0	0.00	33.45	11	8,829	0.12%
2020/08/17	1	34.10	0	0.00	33.95	1	8,870	0.01%
2020/08/14	3	33.40	0	0.00	33.95	3	9,002	0.03%
2020/08/12	2	32.28	2	32.40	32.25	0	9,114	0.00%
2020/08/07	3	32.62	0	0.00	32.45	3	9,038	0.03%
2020/08/06	21	33.48	0	0.00	33.00	21	8,906	0.24%
2020/08/05	2.1	33.32	0	0.00	33.30	2.1	8,831	0.02%
2020/08/03	6	32.94	411	33.37	32.95	-405	8,789	-4.61%	大賣/鉅額交易
2020/07/31	5	33.38	0	0.00	33.30	5	8,736	0.06%
2020/07/30	1	33.35	0	0.00	33.35	1	8,663	0.01%
2020/07/29	3	33.60	0	0.00	33.55	3	8,611	0.03%
2020/07/28	2	33.55	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	0	0.00	1	34.55	34.60	-1	8,637	-0.01%
2020/07/20	0	0.00	1	34.75	34.90	-1	8,684	-0.01%
2020/07/17	0	0.00	1	35.30	35.00	-1	8,719	-0.01%
2020/07/16	2	34.98	1	34.80	34.80	1	8,743	0.01%
2020/07/15	1	35.15	1	35.50	35.25	0	8,686	0.00%
2020/07/14	1	34.70	2	35.00	34.70	-1	8,641	-0.01%
2020/07/13	1	35.05	0	0.00	35.20	1	8,580	0.01%
2020/07/10	6	35.61	0	0.00	35.40	6	8,536	0.07%
2020/07/09	2.1	36.18	1	36.00	36.05	1.1	8,495	0.01%
2020/07/08	7	36.39	3	36.48	36.55	4	8,401	0.05%
2020/07/06	0	0.00	3	37.10	37.15	-3	8,400	-0.04%
2020/07/01	1	36.60	0	0.00	36.50	1	8,500	0.01%
2020/06/29	1.5	36.60	2	36.60	36.50	-0.5	8,476	-0.01%
2020/06/24	6	36.79	0	0.00	36.85	6	8,512	0.07%
2020/06/22	2	36.38	0	0.00	36.15	2	8,436	0.02%
2020/06/17	1	37.00	10	37.20	37.20	-9	8,354	-0.11%
2020/06/16	1	37.20	0	0.00	37.55	1	8,408	0.01%
2020/06/15	2	37.20	1	37.15	37.05	1	8,556	0.01%
2020/06/12	0	0.00	2	37.35	37.50	-2	8,674	-0.02%
2020/06/11	1	38.00	0	0.00	38.00	1	8,813	0.01%
2020/06/10	3	38.58	3	38.62	38.50	0	8,780	0.00%
2020/06/09	2.1	38.48	2	38.50	38.50	0.1	9,065	0.00%
2020/06/08	12	38.73	0	0.00	38.75	12	9,199	0.13%
2020/06/05	2	38.60	0	0.00	38.65	2	9,102	0.02%
2020/06/04	2	38.33	0	0.00	38.40	2	9,142	0.02%
2020/06/03	0	0.00	5	38.46	38.40	-5	9,192	-0.05%
2020/06/02	3	38.08	0	0.00	38.15	3	9,169	0.03%
2020/06/01	3	38.33	0	0.00	38.30	3	9,129	0.03%
2020/05/29	4	37.84	2	37.95	37.70	2	9,010	0.02%
2020/05/28	8.5	39.08	0.6	38.55	38.45	7.9	8,816	0.09%
2020/05/27	1	39.75	4	39.35	39.30	-3	8,620	-0.03%
2020/05/26	1	38.00	0	0.00	38.25	1	8,258	0.01%
2020/05/25	0	0.00	1	37.10	37.30	-1	8,000	-0.01%
2020/05/22	3	35.70	0	0.00	35.45	3	7,693	0.04%
2020/05/20	1	35.10	1	35.05	35.10	0	7,521	0.00%
2020/05/19	0	0.00	10	34.53	34.55	-10	7,388	-0.14%
2020/05/15	0	0.00	1	33.45	33.50	-1	7,222	-0.01%
2020/05/13	0.1	33.95	1	33.80	33.90	-0.9	7,230	-0.01%
2020/05/12	2	33.60	1	33.40	33.40	1	7,238	0.01%
2020/05/11	0	0.00	1	34.30	33.85	-1	7,256	-0.01%
2020/05/08	1	33.55	3	33.45	33.50	-2	7,211	-0.03%
2020/05/05	1	33.50	0	0.00	33.35	1	7,266	0.01%
2020/04/30	2	34.20	1	34.60	34.10	1	7,241	0.01%
2020/04/29	0	0.00	1	33.85	34.00	-1	7,203	-0.01%
2020/04/27	0	0.00	2	32.18	32.25	-2	7,344	-0.03%
2020/04/24	19	31.50	0	0.00	31.50	19	7,326	0.26%
2020/04/22	1	31.45	0	0.00	31.60	1	7,357	0.01%
2020/04/21	10.1	31.60	1	31.60	31.50	9.1	7,353	0.12%
2020/04/17	5.5	32.33	0	0.00	32.25	5.5	7,385	0.07%
2020/04/13	1	31.35	0	0.00	31.05	1	7,312	0.01%
2020/04/09	4	31.16	2	31.70	31.65	2	7,379	0.03%
2020/04/07	0	0.00	1	29.00	28.85	-1	7,087	-0.01%
2020/04/06	2	28.10	1	28.35	28.40	1	7,010	0.01%
2020/04/01	2	28.43	1	28.60	28.35	1	7,012	0.01%
2020/03/31	2	28.93	0	0.00	28.75	2	7,040	0.03%
2020/03/27	0	0.00	2	29.55	29.45	-2	7,307	-0.03%
2020/03/25	15	29.67	1	29.75	29.55	14	7,874	0.18%
2020/03/24	0	0.00	1	28.95	28.90	-1	7,785	-0.01%
2020/03/23	1	28.20	0	0.00	27.80	1	7,672	0.01%
2020/03/20	9	27.64	2	27.80	27.55	7	7,571	0.09%
2020/03/19	1	26.65	1	26.80	27.05	0	7,399	0.00%
2020/03/18	2	27.95	1	28.20	27.80	1	7,203	0.01%
2020/03/17	0	0.00	1	28.50	28.40	-1	7,053	-0.01%
2020/03/13	2	28.68	1	28.35	29.70	1	6,662	0.02%
2020/03/12	3	31.35	0	0.00	31.10	3	6,318	0.05%
2020/03/11	30	32.85	0	0.00	32.40	30	6,086	0.49%
2020/03/05	1	34.20	0	0.00	34.35	1	5,609	0.02%
2020/03/03	2	33.75	0	0.00	33.65	2	5,480	0.04%
2020/03/02	2	33.78	5	33.65	33.70	-3	5,379	-0.06%
2020/02/20	2	35.63	0	0.00	35.55	2	5,059	0.04%
2020/02/18	5	35.50	0	0.00	35.65	5	5,034	0.10%
2020/02/17	0	0.00	1	35.75	35.60	-1	5,032	-0.02%
2020/02/10	1	35.70	0	0.00	35.80	1	5,115	0.02%
2020/02/07	0	0.00	1	36.15	36.15	-1	5,051	-0.02%
2020/02/03	2	35.60	1	35.60	35.55	1	5,036	0.02%
2020/01/31	1	36.25	2	36.20	36.15	-1	4,993	-0.02%
2020/01/30	3	36.68	200	36.90	36.05	-197	4,953	-3.98%	大賣/鉅額交易
2020/01/20	1	39.00	0	0.00	38.95	1	4,730	0.02%
2020/01/17	0	0.00	3	38.85	39.00	-3	4,737	-0.06%
2020/01/16	1	38.75	2	38.80	38.80	-1	4,719	-0.02%
2020/01/10	3	38.45	1	38.40	38.25	2	4,654	0.04%
2020/01/07	1	37.90	0	0.00	37.90	1	4,575	0.02%
2020/01/06	0	0.00	8	38.26	37.90	-8	4,573	-0.17%
2019/12/27	3	38.60	0	0.00	38.60	3	4,795	0.06%
2019/12/26	1	38.95	2	38.45	38.45	-1	4,798	-0.02%
2019/12/25	4	38.86	0	0.00	38.80	4	4,861	0.08%
2019/12/24	1	40.40	7	39.38	39.20	-6	4,788	-0.13%
2019/12/23	4	39.23	2	39.70	39.70	2	4,536	0.04%
2019/12/20	6	37.77	4	37.03	38.15	2	4,277	0.05%
2019/12/12	0	0.00	3	36.25	36.30	-3	4,172	-0.07%
2019/11/25	0	0.00	2	36.45	36.35	-2	5,389	-0.04%
2019/11/19	0	0.00	1	35.85	36.00	-1	5,839	-0.02%
2019/11/15	0	0.00	3	35.63	35.70	-3	6,093	-0.05%
2019/11/14	1	35.20	0	0.00	35.30	1	6,216	0.02%
2019/11/13	3	35.30	0	0.00	35.20	3	6,446	0.05%
2019/11/08	0	0.00	2	36.10	36.50	-2	6,906	-0.03%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/06	3	36.23	0	0.00	36.30	3	6,964	0.04%
2019/11/05	3	36.10	1	36.35	36.35	2	6,996	0.03%
2019/11/04	2	35.95	1	36.20	36.20	1	7,061	0.01%
2019/11/01	1	36.00	0	0.00	36.00	1	7,134	0.01%
2019/10/29	1	35.60	0	0.00	35.85	1	7,215	0.01%
2019/10/28	2	36.03	0	0.00	35.85	2	7,216	0.03%
2019/10/25	1	35.80	3	35.80	35.85	-2	7,287	-0.03%
2019/10/21	0.6	35.55	0	0.00	35.35	0.6	7,622	0.01%
2019/10/18	2	35.50	0	0.00	35.00	2	7,716	0.03%
2019/10/09	0	0.00	2	34.35	34.70	-2	7,766	-0.03%
2019/10/08	1	35.00	0	0.00	34.60	1	7,801	0.01%
2019/10/07	4	35.30	0	0.00	35.05	4	7,855	0.05%
2019/10/04	5	35.80	10	35.30	35.55	-5	7,834	-0.06%
2019/10/02	2	34.55	0	0.00	34.40	2	7,546	0.03%
2019/10/01	0	0.00	2	34.93	35.00	-2	7,485	-0.03%
2019/09/27	0	0.00	5	35.45	35.30	-5	7,363	-0.07%
2019/09/25	1	35.50	1	35.45	35.45	0	7,696	0.00%
2019/09/24	2	36.00	0	0.00	36.05	2	7,775	0.03%
2019/09/17	3	36.85	0	0.00	36.85	3	7,752	0.04%
2019/09/12	1	37.10	0	0.00	36.60	1	7,895	0.01%
2019/09/11	1	35.70	1	36.30	36.30	0	7,899	0.00%
2019/09/10	2	37.23	0	0.00	36.90	2	7,699	0.03%
2019/09/09	1	37.85	0	0.00	37.90	1	7,622	0.01%
2019/09/02	0	0.00	1	37.95	37.95	-1	8,115	-0.01%
2019/08/30	0	0.00	3	37.90	37.90	-3	8,344	-0.04%
2019/08/28	3	37.35	0	0.00	37.45	3	8,481	0.04%
2019/08/26	0	0.00	2	36.70	36.75	-2	8,853	-0.02%
2019/08/23	5	37.09	0	0.00	37.25	5	9,013	0.06%
2019/08/22	0	0.00	1	37.10	37.00	-1	9,038	-0.01%
2019/08/21	2	37.85	1	37.85	37.65	1	9,293	0.01%
2019/08/19	0	0.00	1	38.15	38.30	-1	9,228	-0.01%
2019/08/16	11	38.91	3	38.60	38.40	8	9,282	0.09%
2019/08/15	1	38.90	0	0.00	38.00	1	9,293	0.01%
2019/08/14	1	39.85	1	40.00	40.10	0	9,113	0.00%
2019/08/13	0	0.00	17	40.05	40.10	-17	9,178	-0.19%
2019/08/08	0	0.00	1	41.35	41.35	-1	9,302	-0.01%
2019/08/05	0	0.00	2	40.78	41.25	-2	10,153	-0.02%
2019/08/02	3	40.78	0	0.00	41.00	3	10,138	0.03%
2019/08/01	2	41.08	2	41.48	41.50	0	10,186	0.00%
2019/07/29	3	42.15	0	0.00	41.65	3	10,205	0.03%
2019/07/26	0	0.00	1	41.50	41.45	-1	10,132	-0.01%
2019/07/25	2	41.80	1	41.85	41.85	1	10,062	0.01%
2019/07/22	1	43.20	0	0.00	43.15	1	9,817	0.01%
2019/07/19	2	43.95	0	0.00	43.80	2	9,764	0.02%
2019/07/16	1	43.45	0	0.00	43.50	1	10,004	0.01%
2019/07/12	2	43.63	0	0.00	43.70	2	10,270	0.02%
2019/07/09	0	0.00	1	44.15	44.10	-1	10,236	-0.01%
2019/07/04	1	44.15	0	0.00	44.20	1	10,453	0.01%
2019/07/03	3	44.20	0	0.00	44.15	3	10,472	0.03%
2019/07/01	5	44.85	5	45.15	44.75	0	10,168	0.00%
2019/06/28	1	45.90	0	0.00	45.70	1	10,042	0.01%
2019/06/25	0	0.00	3	46.45	46.25	-3	10,148	-0.03%
2019/06/21	1	45.70	0	0.00	46.00	1	10,142	0.01%
2019/06/20	5	45.75	0	0.00	45.80	5	10,080	0.05%
2019/06/19	0	0.00	2	46.35	46.35	-2	10,084	-0.02%
2019/06/17	2	45.58	0	0.00	45.40	2	10,337	0.02%
2019/06/14	3	46.53	1	45.75	45.85	2	10,304	0.02%
2019/06/13	0	0.00	1	45.80	46.05	-1	10,226	-0.01%
2019/06/12	2	45.70	2	45.75	45.25	0	10,239	0.00%
2019/06/11	1	46.80	0	0.00	46.60	1	10,093	0.01%
2019/06/10	4	46.70	1	46.80	46.95	3	9,991	0.03%
2019/06/06	9	46.21	1	46.65	46.65	8	9,936	0.08%
2019/06/05	4	45.35	2	45.50	46.15	2	9,787	0.02%
2019/06/04	11	44.99	10	44.85	44.85	1	9,755	0.01%
2019/06/03	8	44.94	8	45.11	45.35	0	9,809	0.00%
2019/05/31	0	0.00	3	43.43	43.50	-3	9,778	-0.03%
2019/05/30	1.2	42.98	1	42.95	43.10	0.2	9,951	0.00%
2019/05/29	2.4	41.88	10	41.25	42.00	-7.6	9,912	-0.08%
2019/05/28	13	41.93	3	41.62	41.00	10	10,025	0.10%
2019/05/27	14	43.08	4	43.23	43.05	10	9,964	0.10%
2019/05/24	4	42.58	2	42.95	42.95	2	9,945	0.02%
2019/05/23	2	42.53	4	42.78	42.70	-2	9,844	-0.02%
2019/05/22	2.4	42.76	7	42.64	42.70	-4.6	9,671	-0.05%
2019/05/21	3	41.20	13	41.26	41.70	-10	9,494	-0.11%
2019/05/20	8	40.89	10	41.23	40.55	-2	9,346	-0.02%
2019/05/17	2	40.25	4	40.60	40.15	-2	9,186	-0.02%
2019/05/16	6	40.96	3	41.25	40.45	3	9,115	0.03%
2019/05/15	4	40.75	9	40.87	41.25	-5	9,035	-0.06%
2019/05/14	3	39.03	2	39.10	39.20	1	8,733	0.01%
2019/05/13	1	38.95	13	38.79	38.95	-12	8,592	-0.14%
2019/05/10	2	36.55	0	0.00	36.60	2	8,370	0.02%
2019/05/09	3	36.87	0	0.00	36.55	3	8,403	0.04%
2019/05/07	2	37.35	0	0.00	37.35	2	8,319	0.02%
2019/05/06	0	0.00	1	37.35	37.40	-1	8,304	-0.01%
2019/04/26	1	37.35	1	37.45	37.50	0	8,352	0.00%
2019/04/25	1	37.50	1	38.00	37.50	0	8,360	0.00%
2019/04/24	2	37.40	1	37.50	37.50	1	8,339	0.01%
2019/04/23	1	37.30	10	37.00	37.25	-9	8,386	-0.11%
2019/04/22	8	37.86	7	37.61	37.55	1	8,312	0.01%
2019/04/19	1	37.10	10	36.98	37.00	-9	8,162	-0.11%
2019/04/18	0	0.00	4	35.73	36.00	-4	7,989	-0.05%
2019/04/11	2	35.20	0	0.00	35.10	2	7,864	0.03%
2019/04/10	4	35.53	0	0.00	35.60	4	7,800	0.05%
2019/04/08	2	35.40	0	0.00	35.70	2	7,903	0.03%
2019/04/03	1	35.55	10	35.55	35.45	-9	7,876	-0.11%
2019/04/01	5	35.60	0	0.00	35.45	5	7,849	0.06%
2019/03/29	8	35.92	0	0.00	36.00	8	7,748	0.10%
2019/03/28	0	0.00	1	35.35	35.60	-1	7,759	-0.01%
2019/03/27	0	0.00	1	35.25	35.20	-1	7,763	-0.01%
2019/03/26	0	0.00	10	35.20	35.20	-10	7,808	-0.13%
2019/03/25	2	34.70	0	0.00	34.90	2	7,861	0.03%
2019/03/22	1	35.00	0	0.00	35.05	1	7,862	0.01%
2019/03/21	9	35.17	10	34.91	35.05	-1	7,814	-0.01%
2019/03/20	2	36.00	2	36.00	35.85	0	7,682	0.00%
2019/03/19	1	35.10	1	35.10	35.10	0	7,597	0.00%
2019/03/18	0	0.00	1	34.85	34.95	-1	7,669	-0.01%
2019/03/15	0	0.00	2	35.00	34.90	-2	7,686	-0.03%
2019/03/14	2	34.45	1	34.45	34.55	1	7,577	0.01%
2019/03/11	0	0.00	7	34.39	34.35	-7	7,725	-0.09%
2019/03/08	4	34.05	31	34.30	34.35	-27	7,967	-0.34%
2019/03/07	4	34.66	1	34.80	34.75	3	8,439	0.04%
2019/03/06	8	34.91	1	34.90	35.00	7	8,428	0.08%
2019/03/05	5	33.63	14	34.21	34.45	-9	8,237	-0.11%
2019/03/04	4	33.09	1	33.25	33.25	3	8,038	0.04%
2019/02/27	6	32.40	6	32.65	33.00	0	8,031	0.00%
2019/02/26	5	31.43	8	31.98	32.20	-3	7,790	-0.04%
2019/02/25	1	31.05	0	0.00	31.00	1	7,650	0.01%
2019/02/21	0	0.00	1	31.00	30.95	-1	7,840	-0.01%
2019/02/18	1	31.15	0	0.00	31.05	1	8,213	0.01%
2019/02/14	1	31.05	0	0.00	31.05	1	8,407	0.01%
2019/02/11	3	31.13	4	31.00	30.90	-1	8,344	-0.01%
2019/01/30	3	31.00	0	0.00	31.15	3	8,698	0.03%
2019/01/21	2	30.95	2	31.00	30.95	0	9,736	0.00%
2019/01/16	1	30.95	10	30.90	30.90	-9	10,165	-0.09%
2019/01/11	2	30.80	0	0.00	30.75	2	10,533	0.02%
2019/01/10	7	30.79	0	0.00	30.85	7	10,842	0.06%
2019/01/09	3	30.80	0	0.00	30.80	3	10,863	0.03%
2019/01/08	1	30.60	0	0.00	30.50	1	10,876	0.01%
2019/01/03	10	30.20	0	0.00	30.20	10	11,275	0.09%
2018/12/26	3	29.70	1	29.70	29.60	2	11,643	0.02%
2018/12/25	11	29.96	1	29.85	29.90	10	11,699	0.09%
2018/12/22	30	30.50	0	0.00	30.55	30	11,966	0.25%
2018/12/21	1	30.55	2	30.50	30.70	-1	12,358	-0.01%
2018/12/19	1	30.60	0	0.00	30.75	1	12,609	0.01%
2018/12/14	5	30.85	0	0.00	30.75	5	12,925	0.04%
2018/12/12	5	30.50	2	30.30	30.35	3	12,868	0.02%
2018/12/07	21	30.60	0	0.00	30.55	21	12,512	0.17%
2018/12/06	1	30.55	2	30.90	30.55	-1	12,552	-0.01%
2018/12/05	2	30.95	0	0.00	31.00	2	12,475	0.02%
2018/12/04	2	31.40	0	0.00	31.35	2	12,369	0.02%
2018/12/03	6	31.46	0	0.00	31.45	6	12,293	0.05%
2018/11/30	9	31.32	1	31.95	30.90	8	12,015	0.07%
2018/11/27	1	31.35	0	0.00	30.85	1	11,055	0.01%
2018/11/23	3	31.80	0	0.00	31.85	3	10,832	0.03%
2018/11/21	1	32.90	1	33.05	32.60	0	10,602	0.00%
2018/11/20	0	0.00	1	32.95	33.10	-1	10,498	-0.01%
2018/11/19	3	33.02	0	0.00	32.85	3	10,461	0.03%
2018/11/16	1	32.35	1	32.55	32.55	0	10,410	0.00%
2018/11/12	0	0.00	1	31.50	31.35	-1	10,092	-0.01%
2018/11/07	3	31.58	6	31.25	31.15	-3	9,901	-0.03%
2018/11/05	1	30.35	1	30.55	30.55	0	9,609	0.00%
2018/11/02	0	0.00	2	30.65	30.55	-2	9,579	-0.02%
2018/11/01	3	30.10	0	0.00	30.00	3	9,521	0.03%
2018/10/31	1	30.35	5	30.49	30.70	-4	9,368	-0.04%
2018/10/30	60	30.91	57	30.72	30.35	3	9,227	0.03%
2018/10/29	0	0.00	18	30.05	30.90	-18	8,839	-0.20%
2018/10/26	3	29.70	17	29.64	29.50	-14	8,379	-0.17%
2018/10/25	6	29.01	6	29.45	28.85	0	8,182	0.00%
2018/10/23	10	29.20	10	29.95	29.05	0	8,025	0.00%
2018/10/18	0	0.00	25	28.90	29.60	-25	7,530	-0.33%
2018/10/17	25	28.00	0	0.00	27.70	25	7,206	0.35%
2018/10/11	0	0.00	11	27.20	27.05	-11	6,948	-0.16%
2018/10/09	4	28.55	0	0.00	28.50	4	6,786	0.06%
2018/10/08	0	0.00	1	28.45	28.55	-1	6,735	-0.01%
2018/10/03	1	29.60	0	0.00	29.80	1	6,320	0.02%
2018/10/02	0	0.00	28	29.49	29.50	-28	6,271	-0.45%
2018/10/01	11	30.09	20	30.30	30.25	-9	6,159	-0.15%
2018/09/27	1	28.80	0	0.00	29.00	1	6,027	0.02%
2018/09/26	0	0.00	2	27.98	28.55	-2	5,961	-0.03%
2018/09/25	27	27.92	0	0.00	28.05	27	5,714	0.47%
2018/09/20	2	26.40	91	26.50	26.50	-89	5,337	-1.67%
2018/09/18	0	0.00	2	26.08	26.10	-2	5,183	-0.04%
2018/09/17	1	25.75	0	0.00	25.80	1	5,084	0.02%
2018/09/11	0	0.00	1	25.50	25.50	-1	4,969	-0.02%
2018/09/07	0	0.00	1	25.55	25.55	-1	4,997	-0.02%
2018/09/06	4	25.65	1	25.65	25.75	3	4,944	0.06%
2018/08/30	1	25.80	0	0.00	25.65	1	4,694	0.02%
2018/08/28	1	26.15	0	0.00	26.00	1	4,641	0.02%
2018/08/23	4	25.96	0	0.00	26.10	4	4,819	0.08%
2018/08/22	6	25.82	5	25.74	26.00	1	4,732	0.02%
2018/08/21	0	0.00	5	25.40	25.50	-5	4,563	-0.11%
2018/08/13	5	25.15	9	25.41	25.10	-4	4,479	-0.09%
2018/07/26	1	25.05	0	0.00	25.00	1	4,053	0.02%
2018/07/23	0	0.00	1	25.10	25.10	-1	4,031	-0.02%
2018/07/20	0	0.00	4	25.10	25.15	-4	4,010	-0.10%
2018/07/19	4	25.15	0	0.00	25.05	4	3,958	0.10%
2018/07/05	0	0.00	4	24.30	24.30	-4	3,275	-0.12%
2018/07/04	0	0.00	2	23.80	24.05	-2	3,025	-0.07%
2018/06/11	0	0.00	24	23.60	23.70	-24	2,727	-0.88%
2018/06/07	0	0.00	1	23.80	23.85	-1	2,755	-0.04%
2018/06/06	0	0.00	2	23.80	23.85	-2	2,759	-0.07%
2018/05/31	2	23.15	0	0.00	23.15	2	2,696	0.07%
2018/05/22	0	0.00	10	23.77	23.70	-10	2,266	-0.44%
2018/03/29	2	22.30	0	0.00	22.30	2	2,405	0.08%
2018/03/23	2	22.50	0	0.00	22.45	2	2,363	0.08%
2018/03/19	0	0.00	2	22.85	22.85	-2	2,367	-0.08%
2018/02/27	9	22.65	0	0.00	22.65	9	2,447	0.37%
2018/02/23	1	22.65	0	0.00	22.75	1	2,439	0.04%
2018/02/22	0	0.00	4	22.60	22.70	-4	2,508	-0.16%
2018/02/21	2	22.35	0	0.00	22.65	2	2,568	0.08%
2018/02/08	0	0.00	2	22.25	22.30	-2	2,595	-0.08%
2018/02/07	2	22.15	0	0.00	22.35	2	2,598	0.08%
2018/02/06	0	0.00	1	22.35	22.35	-1	2,537	-0.04%
2018/01/31	0	0.00	2	23.80	23.85	-2	2,504	-0.08%
2018/01/30	8	23.85	0	0.00	23.65	8	2,499	0.32%
2018/01/29	2	23.93	0	0.00	23.85	2	2,496	0.08%
2018/01/23	0	0.00	1	23.80	23.85	-1	2,466	-0.04%
2018/01/19	2	23.95	0	0.00	23.85	2	2,480	0.08%
2018/01/17	0	0.00	2	24.00	24.00	-2	2,446	-0.08%
2018/01/02	0	0.00	6	23.70	23.65	-6	2,722	-0.22%