台灣高鐵 (2633)-元大-承德券商分點個股進出

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
30.15
漲跌
▲0.15
漲幅
+0.50%
成交量
3,332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－元大-承德券商分點個股進出

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-承德券商分點個股進出
元大-承德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
2024/06/05	1	29.85	0	0.00	29.80	1	4,088	0.02%
2024/06/04	1	29.90	0	0.00	29.80	1	4,067	0.02%
2024/06/03	2	30.05	0	0.00	30.00	2	4,057	0.05%
2024/05/30	1	29.80	0	0.00	29.65	1	3,994	0.03%
2024/05/29	4	29.94	0	0.00	29.85	4	3,949	0.10%
2024/05/28	1	30.00	0	0.00	30.00	1	3,945	0.03%
2024/05/27	3	30.05	0	0.00	29.95	3	4,039	0.07%
2024/05/24	5	30.10	0	0.00	30.05	5	4,010	0.12%
2024/05/23	15	30.10	0	0.00	30.10	15	3,981	0.38%
2024/05/22	0	0.00	2	30.30	30.40	-2	3,938	-0.05%
2024/05/21	0	0.00	1	30.20	30.15	-1	3,956	-0.03%
2024/05/20	0	0.00	2	30.55	30.55	-2	3,914	-0.05%
2024/05/15	0	0.00	5	30.35	30.35	-5	3,835	-0.13%
2024/05/14	0	0.00	2.2	30.40	30.40	-2.2	3,823	-0.06%
2024/05/13	0	0.00	1	30.45	30.50	-1	3,764	-0.03%
2024/05/08	4	30.35	0	0.00	30.35	4	3,694	0.11%
2024/05/07	0	0.00	3	30.30	30.35	-3	3,657	-0.08%
2024/05/06	9	30.42	4	30.39	30.50	5	3,629	0.14%
2024/04/29	0	0.00	2	30.00	30.05	-2	3,473	-0.06%
2024/04/23	1	29.80	0	0.00	29.75	1	3,548	0.03%
2024/04/22	3	29.80	0	29.90	29.95	3	3,554	0.08%
2024/04/19	4	29.39	0	0.00	29.30	4	3,489	0.11%
2024/04/16	2	29.85	0	0.00	29.55	2	3,313	0.06%
2024/04/15	0	0.00	0	30.10	30.00	0	3,219	0.00%
2024/04/12	0	0.00	1	30.00	30.15	-1	3,206	-0.03%
2024/04/03	2	29.95	11	30.00	29.95	-9	3,240	-0.28%
2024/04/02	1	30.10	0	0.00	30.15	1	3,267	0.03%
2024/04/01	1	30.25	0	0.00	30.20	1	3,275	0.03%
2024/03/27	1	30.00	0	0.00	30.00	1	3,220	0.03%
2024/03/26	3	30.10	1	30.15	30.00	2	3,201	0.06%
2024/03/25	0	0.00	1	30.20	30.10	-1	3,182	-0.03%
2024/03/22	0	0.00	10	29.95	29.95	-10	3,154	-0.32%
2024/03/20	1	29.80	0	0.00	29.75	1	3,177	0.03%
2024/03/19	1.1	29.86	0	0.00	29.80	1.1	3,187	0.03%
2024/03/18	0	0.00	1	30.15	30.25	-1	3,123	-0.03%
2024/03/15	5	29.95	5	30.05	30.35	0	3,112	0.00%
2024/03/14	1	30.05	0	30.00	30.10	1	2,930	0.03%
2024/03/13	0	0.00	3	30.10	30.15	-3	2,907	-0.10%
2024/03/12	0	30.00	2	29.95	30.05	-2	2,842	-0.07%
2024/03/11	1	30.05	0	0.00	29.90	1	2,816	0.04%
2024/03/06	12	29.84	2	30.05	29.70	10	2,766	0.36%
2024/03/05	0	0.00	2	29.75	29.70	-2	2,826	-0.07%
2024/03/01	9	29.96	22	29.90	29.90	-13	2,870	-0.45%
2024/02/29	0	0.00	5	30.20	30.20	-5	2,824	-0.18%
2024/02/27	6	29.45	0	0.00	29.50	6	2,689	0.22%
2024/02/23	5	29.45	0	0.00	29.40	5	2,687	0.19%
2024/02/22	2	29.45	0	0.00	29.35	2	2,713	0.07%
2024/02/20	1	29.36	1	29.35	29.35	0	2,686	0.00%
2024/02/19	1	29.45	0	0.00	29.50	1	2,694	0.04%
2024/02/16	11	29.40	1	29.45	29.45	10	2,726	0.37%
2024/02/15	4	29.41	1	29.35	29.35	3	2,717	0.11%
2024/02/05	0	0.00	2.1	29.80	29.75	-2.1	2,630	-0.08%
2024/01/31	5	29.55	0	0.00	29.55	5	2,660	0.19%
2024/01/30	0	0.00	1	29.70	29.70	-1	2,649	-0.04%
2024/01/25	2	29.65	2	29.60	29.60	0	2,710	0.00%
2024/01/24	1	29.70	1	29.75	29.75	0	2,697	0.00%
2024/01/19	2.1	29.60	0	0.00	29.70	2.1	2,868	0.07%
2024/01/18	6	29.39	1	29.55	29.35	5	2,973	0.17%
2024/01/17	2	29.62	2	29.45	29.30	0	2,977	0.00%
2024/01/16	11	29.95	0.3	30.00	29.85	10.7	2,909	0.37%
2024/01/15	0	0.00	1	30.10	30.10	-1	2,902	-0.03%
2024/01/12	0.1	30.15	0	0.00	30.25	0.1	2,969	0.00%
2024/01/11	1	30.05	10	30.05	30.05	-9	2,994	-0.30%
2024/01/10	1.1	30.05	1	30.10	30.10	0.1	3,018	0.00%
2024/01/09	1	30.05	0	0.00	30.05	1	3,037	0.03%
2024/01/08	2	30.15	7	30.20	30.20	-5	3,053	-0.16%
2024/01/05	2	30.00	3	30.05	30.15	-1	3,060	-0.03%
2024/01/04	2.1	30.38	2	30.35	30.35	0.1	3,048	0.00%
2024/01/03	0.3	30.51	0	30.60	30.40	0.3	3,105	0.01%
2024/01/02	0.1	30.65	0	0.00	30.80	0.1	3,088	0.00%
2023/12/29	0.1	30.60	0	0.00	30.70	0.1	3,097	0.00%
2023/12/28	0.2	30.65	0	0.00	30.65	0.2	3,101	0.01%
2023/12/27	0.1	30.45	0	0.00	30.50	0.1	3,075	0.00%
2023/12/26	0.1	30.30	6	30.45	30.45	-5.9	3,073	-0.19%
2023/12/22	1	30.15	1	30.15	30.15	0	3,060	0.00%
2023/12/21	0.1	30.25	0	0.00	30.20	0.1	3,055	0.00%
2023/12/20	2.1	30.14	2	30.30	30.30	0.1	3,053	0.00%
2023/12/19	1	30.10	1	30.15	30.15	0	3,049	0.00%
2023/12/18	2	30.30	2	30.15	30.15	0	3,105	0.00%
2023/12/15	3	30.43	8	30.34	30.40	-5	3,095	-0.16%
2023/12/14	0	0.00	1	30.55	30.40	-1	3,068	-0.03%
2023/12/13	0	0.00	5	30.30	30.40	-5	3,054	-0.16%
2023/12/12	0.1	30.55	0	0.00	30.60	0.1	3,255	0.00%
2023/12/11	0.2	30.35	0	0.00	30.45	0.2	3,327	0.01%
2023/12/08	0.1	30.25	5	30.25	30.20	-4.9	3,341	-0.15%
2023/12/05	0	0.00	6	30.10	30.15	-6	3,348	-0.18%
2023/12/01	0	30.00	0	0.00	29.95	0	3,340	0.00%
2023/11/30	1	29.85	1	30.05	30.10	0	3,435	0.00%
2023/11/29	0.1	30.00	0	0.00	29.85	0.1	3,341	0.00%
2023/11/24	2	30.03	1	29.90	29.90	1	3,334	0.03%
2023/11/20	0.2	30.33	0	0.00	30.30	0.2	3,301	0.01%
2023/11/17	0.5	30.33	0	0.00	30.30	0.5	3,289	0.02%
2023/11/16	1.6	30.15	0	0.00	30.30	1.6	3,254	0.05%
2023/11/15	0.1	30.15	0	0.00	30.15	0.1	3,240	0.00%
2023/11/10	0.1	29.95	0	0.00	29.90	0.1	3,229	0.00%
2023/11/09	0	0.00	1	30.05	29.85	-1	3,244	-0.03%
2023/11/06	0.2	30.13	0	0.00	30.15	0.2	3,295	0.00%
2023/11/03	1	29.85	0	0.00	29.90	1	3,264	0.03%
2023/10/26	6	29.16	0	0.00	29.15	6	3,287	0.18%
2023/10/24	3	29.45	0	0.00	29.40	3	3,171	0.09%
2023/10/23	11	29.55	10	29.50	29.50	1	3,143	0.03%
2023/10/20	3	29.70	0	0.00	29.60	3	3,131	0.10%
2023/10/18	1	30.25	0	0.00	30.20	1	3,075	0.03%
2023/10/16	0	0.00	4	30.28	30.30	-4	3,084	-0.13%
2023/10/13	1	30.40	0	0.00	30.40	1	3,125	0.03%
2023/10/11	2	30.23	0	0.00	30.30	2	3,146	0.06%
2023/10/06	0	0.00	4	30.00	30.00	-4	3,160	-0.13%
2023/10/03	0.1	30.20	0	0.00	30.05	0.1	3,253	0.00%
2023/09/21	2	29.93	0	0.00	29.85	2	3,596	0.06%
2023/09/20	0	0.00	0	30.35	30.15	0	3,577	0.00%
2023/09/19	2	30.45	3	30.23	30.20	-1	3,584	-0.03%
2023/09/18	3	30.73	0	0.00	30.55	3	3,576	0.08%
2023/09/15	5	31.15	7	31.13	30.80	-2	3,581	-0.06%
2023/09/14	0	0.00	1	30.50	30.55	-1	3,402	-0.03%
2023/09/11	2	29.78	0	0.00	29.80	2	3,355	0.06%
2023/09/08	1	29.55	0	0.00	29.45	1	3,406	0.03%
2023/09/06	2	29.58	1	29.65	29.55	1	3,467	0.03%
2023/09/04	1	29.85	0	0.00	29.80	1	3,419	0.03%
2023/08/31	1	29.90	0	0.00	29.75	1	3,461	0.03%
2023/08/28	2.1	29.70	0	0.00	29.50	2.1	3,485	0.06%
2023/08/25	1	29.65	2	29.78	29.85	-1	3,678	-0.03%
2023/08/21	1	29.55	0	0.00	29.40	1	3,887	0.03%
2023/08/17	1	29.00	0	0.00	29.15	1	4,006	0.02%
2023/08/15	1	29.20	0.1	29.45	29.20	1	4,134	0.02%
2023/08/14	14	29.30	0	0.00	29.25	14	4,345	0.32%
2023/08/10	3	29.77	0	0.00	29.70	3	4,863	0.06%
2023/08/09	1	30.00	0	0.00	29.90	1	5,045	0.02%
2023/08/08	1	30.00	0	0.00	29.95	1	5,046	0.02%
2023/08/07	5	29.80	0	0.00	29.90	5	5,030	0.10%
2023/08/04	3	29.95	0	0.00	29.80	3	5,035	0.06%
2023/08/02	3.1	30.00	0	0.00	29.95	3.1	4,979	0.06%
2023/07/18	0	0.00	3	30.15	30.25	-3	4,982	-0.06%
2023/07/14	0	0.00	3	30.45	30.25	-3	4,967	-0.06%
2023/07/13	11	30.30	3	30.75	30.25	8	4,957	0.16%
2023/07/12	1	30.85	0	0.00	30.80	1	4,956	0.02%
2023/07/11	3	31.10	0	0.00	31.20	3	4,949	0.06%
2023/07/07	1	31.05	0	0.00	31.05	1	5,016	0.02%
2023/07/06	2	31.93	0.1	31.80	31.55	1.9	4,966	0.04%
2023/07/05	0	0.00	1	32.20	32.15	-1	4,855	-0.02%
2023/07/04	0	0.00	4	32.25	32.25	-4	4,854	-0.08%
2023/06/27	0	0.00	2	32.45	32.25	-2	4,796	-0.04%
2023/06/26	5	32.50	3	32.45	32.35	2	4,801	0.04%
2023/06/15	1	32.30	3	32.40	32.50	-2	4,829	-0.04%
2023/06/14	2	32.40	1	32.40	32.35	1	4,924	0.02%
2023/06/06	0	0.00	5	32.95	33.00	-5	5,064	-0.10%
2023/06/05	2.1	32.97	5	32.95	32.80	-3	5,112	-0.06%
2023/06/02	1	32.71	4	32.90	33.00	-3	5,175	-0.06%
2023/06/01	1	32.65	0	0.00	32.65	1	5,288	0.02%
2023/05/30	2	32.60	0	0.00	32.75	2	5,108	0.04%
2023/05/29	6	32.35	0	0.00	32.40	6	5,129	0.12%
2023/05/26	6	32.63	0	0.00	32.60	6	5,127	0.12%
2023/05/25	4	32.95	0	0.00	32.90	4	5,117	0.08%
2023/05/24	0	0.00	23.1	33.20	33.20	-23.1	5,080	-0.45%
2023/05/23	0	0.00	0.5	33.20	33.30	-0.5	5,021	-0.01%
2023/05/18	1	32.80	3	33.05	32.70	-2	4,814	-0.04%
2023/05/17	0	0.00	1	33.10	33.30	-1	4,601	-0.02%
2023/05/16	3.1	32.43	6	32.18	32.25	-2.9	4,258	-0.07%
2023/05/15	13	31.85	3	31.90	31.80	10	4,032	0.25%
2023/05/12	30	30.85	0	0.00	30.90	30	3,819	0.79%
2023/05/10	0	0.00	10	30.80	30.95	-10	3,817	-0.26%
2023/05/05	1	31.00	0	0.00	31.00	1	3,838	0.03%
2023/05/02	0	0.00	0	31.13	31.20	0	3,976	0.00%
2023/04/28	0	0.00	2	31.00	31.05	-2	4,043	-0.05%
2023/04/20	0	0.00	2	30.50	30.65	-2	4,119	-0.05%
2023/04/13	0	0.00	2	30.93	30.90	-2	4,011	-0.05%
2023/04/11	0	0.00	10	30.30	30.40	-10	3,856	-0.26%
2023/03/17	0	0.00	3	29.25	29.40	-3	4,116	-0.07%
2023/03/16	0	0.00	1	29.25	29.20	-1	4,021	-0.02%
2023/03/13	0	0.00	0.1	29.70	29.95	-0.1	3,978	0.00%
2023/03/10	0	0.00	2	29.70	29.90	-2	3,968	-0.05%
2023/03/09	0	0.00	0	30.35	30.35	0	3,903	0.00%
2023/03/08	0	0.00	1	30.50	30.50	-1	3,970	-0.03%
2023/03/07	0	0.00	2	30.45	30.35	-2	3,919	-0.05%
2023/03/06	2	29.75	4.1	29.99	30.05	-2.1	3,871	-0.05%
2023/03/03	0	0.00	1	29.50	29.45	-1	3,761	-0.03%
2023/02/23	0.1	29.30	0	0.00	29.25	0.1	3,633	0.00%
2023/02/21	0	0.00	5	29.24	29.25	-5	3,602	-0.14%
2023/02/20	0	0.00	15	29.27	29.30	-15	3,659	-0.41%
2023/02/17	0	0.00	4	29.05	29.05	-4	3,672	-0.11%
2023/02/16	0	0.00	1	29.00	29.00	-1	3,748	-0.03%
2023/02/15	1	29.00	4	29.00	28.95	-3	3,807	-0.08%
2023/02/07	2	29.10	0	0.00	28.90	2	3,793	0.05%
2023/02/06	1	29.10	1	29.30	29.10	0	3,752	0.00%
2023/02/02	1	29.20	7	29.30	29.20	-6	3,717	-0.16%
2023/02/01	0	0.00	1	29.25	29.35	-1	3,665	-0.03%
2023/01/30	0	29.00	0	0.00	29.20	0	3,560	0.00%
2023/01/13	1	28.80	0	0.00	28.80	1	3,434	0.03%
2023/01/12	2	28.70	0	0.00	28.65	2	3,432	0.06%
2023/01/11	1	29.20	0	0.00	28.90	1	3,418	0.03%
2023/01/10	1	29.25	5	29.20	29.30	-4	3,432	-0.12%
2023/01/09	0	0.00	2	29.25	29.20	-2	3,422	-0.06%
2023/01/06	4	29.08	0	0.00	29.00	4	3,411	0.12%
2022/12/28	0	0.00	1	28.85	28.95	-1	3,455	-0.03%
2022/12/27	2	29.10	0	0.00	28.95	2	3,488	0.06%
2022/12/26	2	28.95	2.2	29.00	29.00	-0.2	3,491	-0.01%
2022/12/23	1	28.60	0	0.00	28.75	1	3,557	0.03%
2022/12/15	10	28.99	0	0.00	29.15	10	3,477	0.29%
2022/12/14	0	0.00	25	28.73	28.95	-25	3,395	-0.74%
2022/12/09	0	0.00	0.3	28.40	28.50	-0.3	3,384	-0.01%
2022/12/08	25	28.20	0	0.00	28.30	25	3,376	0.74%
2022/12/06	3	28.38	0	0.00	28.30	3	3,387	0.09%
2022/12/05	1	28.65	0	0.00	28.65	1	3,377	0.03%
2022/12/02	1	28.55	0	0.00	28.60	1	3,343	0.03%
2022/12/01	0	0.00	12	28.68	28.65	-12	3,334	-0.36%
2022/11/30	0	0.00	32	28.34	28.95	-32	3,289	-0.97%
2022/11/29	10	28.30	1	28.30	28.40	9	3,165	0.28%
2022/11/28	2	28.10	0	0.00	28.05	2	3,149	0.06%
2022/11/25	0	28.30	0	0.00	28.55	0	3,126	0.00%
2022/11/24	5	28.30	0	0.00	28.35	5	3,110	0.16%
2022/11/22	32	28.05	1	27.90	27.95	31	3,121	0.99%
2022/11/21	3	27.90	0	0.00	27.90	3	3,138	0.10%
2022/11/18	1	27.95	1	28.00	28.00	0	3,116	0.00%
2022/11/17	0	28.15	0	0.00	28.25	0	3,106	0.00%
2022/11/15	0	0.00	45	28.50	28.60	-45	3,055	-1.47%
2022/11/14	0	0.00	1	28.60	28.60	-1	3,029	-0.03%
2022/11/11	0	0.00	15	28.15	28.20	-15	2,955	-0.51%
2022/11/10	1	27.95	2	28.10	27.90	-1	2,901	-0.03%
2022/11/03	2	27.70	0	0.00	27.65	2	2,877	0.07%
2022/11/02	0	0.00	10	28.05	27.80	-10	2,888	-0.35%
2022/10/07	12	28.50	0	0.00	28.55	12	2,970	0.40%
2022/10/05	0	0.00	6	28.55	28.55	-6	3,220	-0.19%
2022/10/04	0	0.00	2	28.55	28.55	-2	3,260	-0.06%
2022/09/26	3	27.90	0	0.00	27.90	3	3,288	0.09%
2022/09/22	2	28.45	0	0.00	28.50	2	3,303	0.06%
2022/09/16	0	0.00	6	29.15	29.15	-6	3,333	-0.18%
2022/09/05	2	28.40	0	0.00	28.40	2	3,210	0.06%
2022/09/02	1	28.55	0	0.00	28.50	1	3,238	0.03%
2022/08/30	3	28.55	6	28.64	28.85	-3	3,229	-0.09%
2022/08/19	0	0.00	3	29.00	29.20	-3	3,485	-0.09%
2022/08/16	8	28.95	0.3	28.95	28.95	7.8	3,534	0.22%
2022/08/11	0	0.00	2	28.85	28.95	-2	3,650	-0.05%
2022/08/10	0	0.00	2	28.75	28.70	-2	3,682	-0.05%
2022/08/09	0	0.00	2	29.05	29.05	-2	3,716	-0.05%
2022/08/05	0	0.00	0.5	28.90	28.90	-0.5	3,775	-0.01%
2022/08/04	0	0.00	1	28.40	28.45	-1	3,853	-0.03%
2022/07/29	0	0.00	2	29.35	29.25	-2	3,954	-0.05%
2022/07/28	2	29.10	10	29.14	29.15	-8	3,950	-0.20%
2022/07/19	0	0.00	3	29.35	29.35	-3	4,022	-0.07%
2022/07/18	0.3	29.10	0	0.00	29.45	0.3	3,999	0.01%
2022/07/15	0.5	29.25	1	29.25	29.30	-0.5	3,957	-0.01%
2022/07/14	2.1	29.14	13	29.39	29.30	-10.9	3,930	-0.28%
2022/07/13	10	28.90	11	28.84	28.90	-1	3,759	-0.03%
2022/07/12	0	0.00	5	28.55	28.65	-5	3,668	-0.14%
2022/07/08	0	0.00	3	28.57	28.60	-3	3,620	-0.08%
2022/07/07	0	0.00	1	28.15	28.10	-1	3,567	-0.03%
2022/07/01	2	27.65	0	0.00	27.55	2	3,549	0.06%
2022/06/30	5	28.15	1	28.20	28.05	4	3,563	0.11%
2022/06/28	10	27.93	0	0.00	28.15	10	3,489	0.29%
2022/06/24	0	0.00	15	28.03	28.15	-15	3,491	-0.43%
2022/06/23	0	0.00	2	27.45	27.50	-2	3,434	-0.06%
2022/06/17	15	27.50	0	0.00	27.75	15	3,406	0.44%
2022/06/15	0	0.00	10	27.95	27.95	-10	3,465	-0.29%
2022/06/14	10	27.45	0	0.00	27.50	10	3,504	0.29%
2022/06/13	1	27.60	0	0.00	27.50	1	3,501	0.03%
2022/06/09	0.5	27.90	0	0.00	27.95	0.5	3,488	0.01%
2022/06/08	4	27.83	0	0.00	27.80	4	3,466	0.12%
2022/05/30	0	0.00	2	28.25	28.25	-2	3,484	-0.06%
2022/05/27	0	0.00	10	28.18	28.15	-10	3,498	-0.29%
2022/05/19	1	27.15	0	0.00	27.55	1	3,589	0.03%
2022/05/13	2	26.60	0	0.00	26.75	2	3,681	0.05%
2022/05/12	1	26.60	0	0.00	26.30	1	3,646	0.03%
2022/05/11	0	0.00	4	27.05	26.95	-4	3,534	-0.11%
2022/05/10	15.5	27.25	0	0.00	27.15	15.5	3,508	0.44%
2022/05/09	3	27.37	0	0.00	27.25	3	3,507	0.09%
2022/05/06	1	27.65	0	0.00	27.70	1	3,499	0.03%
2022/05/04	0	0.00	1	28.00	27.95	-1	3,547	-0.03%
2022/04/27	1	28.00	0	0.00	28.00	1	3,740	0.03%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/20	1	28.35	4	28.39	28.55	-3	3,846	-0.08%
2022/04/19	0	0.00	2	28.25	28.30	-2	3,828	-0.05%
2022/04/15	2	28.45	0	0.00	28.40	2	3,838	0.05%
2022/04/14	4	28.65	0	0.00	28.65	4	3,841	0.10%
2022/04/12	2	28.23	0	0.00	28.35	2	3,810	0.05%
2022/04/11	6	28.22	0	0.00	28.30	6	3,797	0.16%
2022/04/08	1	28.35	0	0.00	28.40	1	3,767	0.03%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/04/06	0	0.00	5	28.60	28.70	-5	3,716	-0.13%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/28	6	28.65	0	0.00	28.75	6	3,699	0.16%
2022/03/25	6	28.85	0	0.00	28.80	6	3,696	0.16%
2022/03/24	1	28.95	0	0.00	29.00	1	3,703	0.03%
2022/03/21	4	29.11	0	0.00	29.10	4	3,894	0.10%
2022/03/18	0	0.00	11	29.27	29.65	-11	3,911	-0.28%
2022/03/17	0	0.00	6	28.87	28.90	-6	3,868	-0.16%
2022/03/16	0	0.00	2	28.50	28.45	-2	3,859	-0.05%
2022/03/15	2	28.30	2	28.40	28.45	0	3,883	0.00%
2022/03/11	0	0.00	12	28.60	28.40	-12	3,919	-0.31%
2022/03/10	0	0.00	2	28.65	28.65	-2	3,951	-0.05%
2022/03/09	2	28.25	0	0.00	28.20	2	3,972	0.05%
2022/03/08	18	28.24	0	0.00	28.05	18	4,013	0.45%
2022/03/07	2	28.65	0	0.00	28.50	2	3,964	0.05%
2022/03/04	0	0.00	10	29.25	29.20	-10	4,107	-0.24%
2022/03/02	5	29.40	7	29.55	29.55	-2	4,289	-0.05%
2022/02/24	1	29.00	2	28.90	29.00	-1	4,470	-0.02%
2022/02/22	0	0.00	1	29.20	29.20	-1	4,574	-0.02%
2022/02/17	1	29.25	0	0.00	29.50	1	4,710	0.02%
2022/02/15	6	28.94	0	0.00	29.00	6	4,604	0.13%
2022/02/14	5	28.90	0	0.00	29.00	5	4,605	0.11%
2022/02/08	0	0.00	10	28.60	28.60	-10	4,712	-0.21%
2022/02/07	1	28.55	0	0.00	28.40	1	4,703	0.02%
2022/01/25	10	28.25	0	0.00	28.15	10	4,681	0.21%
2022/01/21	0.5	28.60	0	0.00	28.55	0.5	4,594	0.01%
2022/01/19	0.5	28.90	0	0.00	28.80	0.5	4,486	0.01%
2022/01/17	5	29.20	0	0.00	29.10	5	4,323	0.12%
2022/01/04	2.5	29.28	0	0.00	29.35	2.5	4,457	0.06%
2021/12/28	0	0.00	8	29.49	29.60	-8	4,531	-0.18%
2021/12/27	1	29.40	0	0.00	29.45	1	4,559	0.02%
2021/12/24	0	0.00	2	29.40	29.40	-2	4,610	-0.04%
2021/12/20	1	29.20	0	0.00	29.30	1	4,662	0.02%
2021/12/17	6	29.15	1	29.40	29.15	5	4,654	0.11%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	2	29.33	0	0.00	29.30	2	4,733	0.04%
2021/12/10	1	29.75	0	0.00	29.75	1	4,656	0.02%
2021/12/07	0	0.00	1	29.60	29.65	-1	4,572	-0.02%
2021/12/03	0	0.00	3	29.80	29.65	-3	4,539	-0.07%
2021/12/02	0	0.00	28	29.64	29.90	-28	4,519	-0.62%
2021/11/30	1	29.60	3	30.03	29.65	-2	4,428	-0.05%
2021/11/26	5	30.57	3	30.15	30.05	2	4,078	0.05%
2021/11/25	15	30.48	8	30.54	30.60	7	3,994	0.18%
2021/11/23	5	29.65	0	0.00	29.60	5	3,665	0.14%
2021/11/22	0	0.00	51	29.50	29.70	-51	3,635	-1.40%
2021/11/19	0	0.00	4	29.60	29.40	-4	3,579	-0.11%
2021/11/18	1	29.25	0	29.20	29.35	1	3,531	0.03%
2021/11/17	50	29.20	0	0.00	29.20	50	3,482	1.44%
2021/11/15	0	0.00	1	29.15	29.15	-1	3,440	-0.03%
2021/11/08	26	29.05	20.2	29.00	29.15	5.8	3,517	0.16%
2021/11/05	2	28.90	2	29.00	29.05	0	3,502	0.00%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/18	0	0.00	9	29.50	29.30	-9	3,686	-0.24%
2021/10/13	1	28.90	0	0.00	28.85	1	3,701	0.03%
2021/10/12	0	0.00	4	28.85	28.85	-4	3,718	-0.11%
2021/10/07	1	29.20	1	29.25	29.15	0	3,704	0.00%
2021/10/01	0	0.00	3	29.15	29.20	-3	3,611	-0.08%
2021/09/30	1	29.35	0	0.00	29.60	1	3,587	0.03%
2021/09/27	1	29.85	0	0.00	29.85	1	3,621	0.03%
2021/09/22	2	29.25	0	0.00	29.35	2	3,673	0.05%
2021/09/16	2	29.90	0	0.00	29.95	2	3,480	0.06%
2021/09/15	1	29.95	8	29.90	30.00	-7	3,484	-0.20%
2021/09/13	3	29.72	0.4	29.70	29.70	2.6	3,596	0.07%
2021/09/10	0	0.00	8	29.60	29.75	-8	3,691	-0.22%
2021/09/08	0	0.00	19	29.55	29.65	-19	4,007	-0.47%
2021/09/01	0	0.00	16	30.10	30.15	-16	4,071	-0.39%
2021/08/31	1	30.05	2	29.90	30.20	-1	4,111	-0.02%
2021/08/25	0	0.00	1	29.80	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	7	29.69	29.80	-7	4,251	-0.16%
2021/08/20	1	28.90	0	0.00	28.80	1	4,336	0.02%
2021/08/19	1	29.00	0	0.00	29.05	1	4,446	0.02%
2021/08/17	2	29.05	0	0.00	29.10	2	4,386	0.05%
2021/08/16	18	29.05	0	0.00	29.10	18	4,374	0.41%
2021/08/11	5	30.05	0	0.00	29.95	5	4,420	0.11%
2021/08/09	5	30.05	0	0.00	30.10	5	4,708	0.11%
2021/07/30	15	30.05	1	30.20	30.35	14	5,530	0.25%
2021/07/29	5	30.20	15	30.10	30.40	-10	5,575	-0.18%
2021/07/28	16	29.90	10	29.90	29.90	6	5,600	0.11%
2021/07/27	3	30.20	0	0.00	30.15	3	5,673	0.05%
2021/07/26	13.1	30.80	0	0.00	30.55	13.1	5,761	0.23%
2021/07/23	15	30.58	2	30.65	30.90	13	5,757	0.23%
2021/07/21	10	29.88	0	0.00	29.85	10	5,693	0.18%
2021/07/20	14	30.03	10	29.90	29.95	4	5,753	0.07%
2021/07/19	43	29.88	5	29.90	30.15	38	5,792	0.66%
2021/07/16	5	29.90	5	29.90	29.90	0	5,893	0.00%
2021/07/14	5.2	29.70	0	0.00	29.70	5.2	6,122	0.08%
2021/07/12	0	0.00	2.3	29.76	29.70	-2.3	6,279	-0.04%
2021/07/09	1	29.85	0	0.00	29.85	1	6,341	0.02%
2021/07/07	1	29.85	0	0.00	29.90	1	6,382	0.02%
2021/07/06	0	0.00	1	30.00	29.95	-1	6,432	-0.02%
2021/07/05	0.5	29.95	0	0.00	29.95	0.5	6,447	0.01%
2021/06/23	0	0.00	1	29.95	30.00	-1	6,835	-0.01%
2021/06/22	0	0.00	3	30.02	29.70	-3	6,812	-0.04%
2021/06/21	1	29.65	2	29.45	29.45	-1	6,801	-0.01%
2021/06/16	1	29.70	0	0.00	29.55	1	6,722	0.01%
2021/06/11	0	0.00	10	29.65	29.65	-10	6,886	-0.15%
2021/06/10	5	29.49	0	0.00	29.40	5	6,918	0.07%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	0.5	29.45	0	0.00	29.20	0.5	6,996	0.01%
2021/06/04	0.1	30.00	0	0.00	30.00	0.1	6,962	0.00%
2021/06/03	2	30.00	0	0.00	30.15	2	7,030	0.03%
2021/06/02	0	0.00	3	29.90	30.20	-3	7,036	-0.04%
2021/06/01	0	0.00	3	29.70	29.95	-3	7,048	-0.04%
2021/05/31	1.1	29.23	1	29.00	29.45	0.1	7,120	0.00%
2021/05/28	4	28.88	0	0.00	28.90	4	7,173	0.06%
2021/05/27	1.5	28.33	8	28.37	29.25	-6.5	7,192	-0.09%
2021/05/24	3	28.10	0	0.00	28.10	3	7,517	0.04%
2021/05/21	11	28.31	0	0.00	28.10	11	7,633	0.14%
2021/05/19	1	28.25	1	28.45	28.50	0	7,659	0.00%
2021/05/18	5	27.80	0	0.00	27.85	5	7,698	0.06%
2021/05/17	0	0.00	5	27.31	27.00	-5	7,688	-0.07%
2021/05/13	3	28.20	5	27.90	28.30	-2	7,532	-0.03%
2021/05/12	2	28.73	0	0.00	28.65	2	7,417	0.03%
2021/05/11	3	30.05	0	0.00	30.10	3	7,151	0.04%
2021/05/10	2	31.20	3	31.10	31.25	-1	7,034	-0.01%
2021/05/06	1	30.35	0	0.00	30.60	1	7,185	0.01%
2021/05/05	2	30.35	0	0.00	30.55	2	7,199	0.03%
2021/05/03	2	30.83	0	0.00	30.75	2	7,182	0.03%
2021/04/28	3	31.35	0	0.00	31.40	3	7,180	0.04%
2021/04/27	0	0.00	1.1	31.30	31.35	-1.1	7,400	-0.01%
2021/04/26	0	31.25	0	0.00	31.35	0	7,451	0.00%
2021/04/23	0	0.00	3	31.17	31.20	-3	7,490	-0.04%
2021/04/22	7	31.39	205	31.43	31.25	-198	7,521	-2.63%	大賣/鉅額交易
2021/04/21	1	31.45	0	0.00	31.35	1	7,460	0.01%
2021/04/20	0	0.00	5	31.47	31.55	-5	7,485	-0.07%
2021/04/19	2	31.13	0	0.00	31.25	2	7,449	0.03%
2021/04/16	2	30.75	0	0.00	30.90	2	7,421	0.03%
2021/04/15	0.2	30.70	0	0.00	30.60	0.2	7,513	0.00%
2021/04/14	1	30.70	0	0.00	30.65	1	7,534	0.01%
2021/04/13	0	0.00	1	30.75	30.70	-1	7,633	-0.01%
2021/04/08	5	31.10	0	0.00	31.00	5	7,763	0.06%
2021/04/07	3	30.85	5	30.98	31.00	-2	7,769	-0.03%
2021/04/06	2	31.08	1	31.05	30.85	1	7,797	0.01%
2021/04/01	2	31.10	0	0.00	31.10	2	7,933	0.03%
2021/03/31	0	0.00	5	31.13	31.45	-5	7,876	-0.06%
2021/03/30	1	31.00	0	0.00	31.00	1	7,810	0.01%
2021/03/26	1	30.55	1	30.55	30.50	0	7,962	0.00%
2021/03/25	0	0.00	1	30.65	30.60	-1	8,025	-0.01%
2021/03/22	6	30.87	3	30.85	30.75	3	8,075	0.04%
2021/03/19	1	30.60	9	30.53	31.20	-8	8,107	-0.10%
2021/03/18	1	30.85	0	0.00	30.80	1	8,015	0.01%
2021/03/17	0	0.00	4	30.55	30.50	-4	7,980	-0.05%
2021/03/16	4	30.68	0	0.00	30.65	4	8,002	0.05%
2021/03/15	4	30.69	0	0.00	30.70	4	8,046	0.05%
2021/03/11	0	0.00	1	30.85	30.85	-1	8,197	-0.01%
2021/03/10	2	30.70	0	0.00	30.75	2	8,288	0.02%
2021/03/04	100	30.37	0	0.00	30.40	100	8,620	1.16%
2021/03/02	0	0.00	100	30.61	30.50	-100	8,487	-1.18%
2021/02/26	1	30.60	3	30.65	30.15	-2	8,495	-0.02%
2021/02/25	0.1	30.95	0	0.00	31.00	0.1	8,286	0.00%
2021/02/24	2	30.60	0	0.00	30.65	2	8,213	0.02%
2021/02/23	1	30.55	0	0.00	30.70	1	8,214	0.01%
2021/02/18	6	29.98	46	29.95	29.85	-40	8,177	-0.49%
2021/02/17	9	29.50	0	0.00	29.80	9	8,166	0.11%
2021/02/05	0	0.00	1	29.30	29.40	-1	8,095	-0.01%
2021/02/04	5	29.05	0	0.00	29.20	5	8,069	0.06%
2021/02/03	0.1	29.20	0	0.00	29.10	0.1	8,116	0.00%
2021/02/02	1	29.10	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%
2021/01/28	0	0.00	9	29.06	29.05	-9	8,163	-0.11%
2021/01/27	1	29.30	1	29.30	29.25	0	8,114	0.00%
2021/01/26	1	29.00	2	29.10	29.20	-1	8,064	-0.01%
2021/01/25	0	0.00	1	29.20	29.20	-1	7,998	-0.01%
2021/01/22	45	29.20	0	0.00	29.15	45	7,970	0.56%
2021/01/20	2.5	29.50	0	0.00	29.05	2.5	7,834	0.03%
2021/01/19	1	29.90	45	29.95	30.00	-44	7,606	-0.58%
2021/01/18	1	30.00	0	30.20	30.05	1	7,515	0.01%
2021/01/15	2	30.35	0	0.00	30.30	2	7,417	0.03%
2021/01/14	35	30.75	0	0.00	30.60	35	7,333	0.48%
2021/01/11	5	30.60	0	0.00	30.70	5	7,046	0.07%
2021/01/08	4	30.50	1	30.70	30.70	3	6,961	0.04%
2021/01/07	5	30.85	1	30.80	30.75	4	6,847	0.06%
2021/01/06	3	30.53	5	30.41	30.55	-2	6,764	-0.03%
2021/01/05	8	30.83	0	0.00	30.75	8	6,625	0.12%
2021/01/04	111	31.23	0	0.00	31.10	111	6,574	1.69%	大買/鉅額交易
2020/12/31	31	31.60	0	0.00	31.70	31	6,471	0.48%
2020/12/30	75	31.25	0	0.00	31.40	75	6,357	1.18%
2020/12/29	5	31.31	0	0.00	31.30	5	6,295	0.08%
2020/12/28	1	31.50	0	0.00	31.30	1	6,252	0.02%
2020/12/24	1	30.60	0	0.00	30.75	1	6,060	0.02%
2020/12/23	1	30.25	0	0.00	30.55	1	6,010	0.02%
2020/12/22	2	30.63	10	30.75	30.50	-8	5,905	-0.14%
2020/12/21	0	0.00	1.3	31.21	31.20	-1.3	5,914	-0.02%
2020/12/16	0	0.00	2.4	30.70	30.70	-2.4	5,759	-0.04%
2020/12/15	3	30.50	0	0.00	30.40	3	5,726	0.05%
2020/12/14	0	31.00	0	0.00	30.80	0	5,622	0.00%
2020/12/11	0	0.00	4	30.70	30.75	-4	5,561	-0.07%
2020/12/10	0	0.00	6	30.80	30.80	-6	5,481	-0.11%
2020/12/09	4	30.84	0	0.00	30.85	4	5,395	0.07%
2020/12/08	5.3	31.01	1	31.00	30.95	4.3	5,338	0.08%
2020/12/04	0	0.00	0.1	31.60	31.60	-0.1	5,173	0.00%
2020/12/03	1	31.40	0	0.00	31.30	1	5,041	0.02%
2020/12/02	1	31.05	2	31.05	31.05	-1	4,954	-0.02%
2020/12/01	5	31.19	0	0.00	31.10	5	4,894	0.10%
2020/11/30	4	30.99	3	31.45	31.45	1	4,828	0.02%
2020/11/27	0	0.00	1	31.15	31.25	-1	4,585	-0.02%
2020/11/26	2	31.20	0	0.00	31.20	2	4,538	0.04%
2020/11/24	0	31.45	0	0.00	31.35	0	4,495	0.00%
2020/11/23	2	31.53	3	31.55	31.40	-1	4,451	-0.02%
2020/11/20	1	31.20	0	0.00	31.40	1	4,370	0.02%
2020/11/19	2	31.50	0	0.00	31.45	2	4,340	0.05%
2020/11/18	0	0.00	1	31.85	31.80	-1	4,278	-0.02%
2020/11/17	1	31.45	0	0.00	31.55	1	4,224	0.02%
2020/11/16	0	0.00	3	31.50	31.65	-3	4,265	-0.07%
2020/11/13	4	31.20	0	0.00	31.30	4	4,215	0.10%
2020/11/12	1	31.35	0	0.00	31.45	1	4,230	0.02%
2020/11/11	0	0.00	1	31.45	31.70	-1	4,260	-0.02%
2020/11/10	1	31.55	0	0.00	31.60	1	4,349	0.02%
2020/11/09	0	0.00	3	30.80	30.80	-3	4,129	-0.07%
2020/11/06	0	0.00	8	30.28	30.30	-8	4,112	-0.19%
2020/11/05	5	30.25	0	0.00	30.20	5	4,152	0.12%
2020/10/30	4	30.15	12	30.08	30.25	-8	4,412	-0.18%
2020/10/29	5	30.18	0	0.00	30.25	5	4,404	0.11%
2020/10/28	3	30.45	0	0.00	30.50	3	4,456	0.07%
2020/10/27	0.2	30.95	0	0.00	30.80	0.2	4,523	0.00%
2020/10/23	7	30.50	0	0.00	30.50	7	4,647	0.15%
2020/10/22	4	30.50	0	0.00	30.60	4	4,706	0.08%
2020/10/21	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/20	1	30.55	0	0.00	30.55	1	4,761	0.02%
2020/10/16	4	30.85	0	0.00	30.65	4	4,774	0.08%
2020/10/08	2	31.20	0	0.00	31.25	2	4,958	0.04%
2020/09/30	1	31.75	0	0.00	31.65	1	5,360	0.02%
2020/09/29	7	31.45	1	31.65	31.40	6	5,471	0.11%
2020/09/24	4	30.58	6	30.65	30.35	-2	5,649	-0.04%
2020/09/23	0	0.00	1	31.55	31.55	-1	5,589	-0.02%
2020/09/22	4	31.60	2	31.68	31.60	2	5,664	0.04%
2020/09/18	1	31.80	0	0.00	32.00	1	5,704	0.02%
2020/09/11	0	0.00	7	31.88	31.95	-7	6,242	-0.11%
2020/09/09	3	31.80	0	0.00	32.15	3	6,405	0.05%
2020/09/07	1	32.40	5	32.45	32.40	-4	6,545	-0.06%
2020/09/03	0	0.00	2	32.75	32.55	-2	6,689	-0.03%
2020/09/02	10	32.43	0	0.00	32.45	10	6,747	0.15%
2020/09/01	2	32.40	0	0.00	32.35	2	6,902	0.03%
2020/08/31	4	32.85	1	32.65	32.50	3	6,974	0.04%
2020/08/27	0	0.00	5	32.60	32.60	-5	7,065	-0.07%
2020/08/26	0	0.00	15	32.85	32.85	-15	7,156	-0.21%
2020/08/21	0	0.00	5	32.55	32.60	-5	7,857	-0.06%
2020/08/20	6	32.22	2	32.43	32.35	4	8,286	0.05%
2020/08/18	1	33.50	0	0.00	33.45	1	8,829	0.01%
2020/08/17	1	34.05	0	0.00	33.95	1	8,870	0.01%
2020/08/14	11	33.16	3	33.75	33.95	8	9,002	0.09%
2020/08/13	7	32.70	3.1	32.66	32.70	3.9	8,977	0.04%
2020/08/07	4	32.73	0	0.00	32.45	4	9,038	0.04%
2020/08/05	3	33.47	0	0.00	33.30	3	8,831	0.03%
2020/08/04	5	33.05	0	0.00	33.30	5	8,797	0.06%
2020/08/03	5	33.20	0	0.00	32.95	5	8,789	0.06%
2020/07/31	2	33.40	0	0.00	33.30	2	8,736	0.02%
2020/07/30	7	33.31	0	0.00	33.35	7	8,663	0.08%
2020/07/29	7	33.60	0	0.00	33.55	7	8,611	0.08%
2020/07/28	1	33.80	8	33.72	33.80	-7	8,578	-0.08%
2020/07/27	2	34.13	1	34.15	34.05	1	8,606	0.01%
2020/07/23	0	0.00	2	34.75	34.80	-2	8,675	-0.02%
2020/07/22	5	34.80	0	0.00	34.80	5	8,716	0.06%
2020/07/21	2	35.15	0	0.00	34.95	2	8,690	0.02%
2020/07/20	1	34.70	0	0.00	34.90	1	8,684	0.01%
2020/07/17	2	34.95	5	34.90	35.00	-3	8,719	-0.03%
2020/07/16	1	35.00	0	0.00	34.80	1	8,743	0.01%
2020/07/15	2	35.35	0	0.00	35.25	2	8,686	0.02%
2020/07/14	2	34.95	1	35.05	34.70	1	8,641	0.01%
2020/07/13	5	35.20	0	0.00	35.20	5	8,580	0.06%
2020/07/08	3	36.40	0	0.00	36.55	3	8,401	0.04%
2020/07/06	0	0.00	5	37.15	37.15	-5	8,400	-0.06%
2020/07/03	1	37.05	6	36.85	37.05	-5	8,455	-0.06%
2020/07/02	5	36.85	0	0.00	36.75	5	8,519	0.06%
2020/07/01	2	36.68	0	0.00	36.50	2	8,500	0.02%
2020/06/24	2	36.80	0	0.00	36.85	2	8,512	0.02%
2020/06/22	2	36.65	0	0.00	36.15	2	8,436	0.02%
2020/06/19	2	36.85	0	0.00	36.50	2	8,394	0.02%
2020/06/18	2	36.90	7	36.80	36.80	-5	8,374	-0.06%
2020/06/17	10	37.08	0	0.00	37.20	10	8,354	0.12%
2020/06/16	2	37.35	0	0.00	37.55	2	8,408	0.02%
2020/06/15	5	37.20	0	0.00	37.05	5	8,556	0.06%
2020/06/12	2	37.05	2	37.15	37.50	0	8,674	0.00%
2020/06/11	6	38.00	0	0.00	38.00	6	8,813	0.07%
2020/06/09	5	38.45	1	38.40	38.50	4	9,065	0.04%
2020/06/08	2	38.68	4	38.85	38.75	-2	9,199	-0.02%
2020/06/05	0	0.00	6	38.52	38.65	-6	9,102	-0.07%
2020/06/04	1	38.30	0	0.00	38.40	1	9,142	0.01%
2020/06/03	4	38.43	0	0.00	38.40	4	9,192	0.04%
2020/06/02	2	38.18	0	0.00	38.15	2	9,169	0.02%
2020/06/01	2	38.75	0	0.00	38.30	2	9,129	0.02%
2020/05/29	2	37.90	0	0.00	37.70	2	9,010	0.02%
2020/05/28	4	39.03	7	38.50	38.45	-3	8,816	-0.03%
2020/05/27	5	39.31	19	39.61	39.30	-14	8,620	-0.16%
2020/05/26	3	37.97	14	37.99	38.25	-11	8,258	-0.13%
2020/05/25	8	37.20	1	37.10	37.30	7	8,000	0.09%
2020/05/22	2	35.65	0	0.00	35.45	2	7,693	0.03%
2020/05/21	2	35.65	0	0.00	36.10	2	7,691	0.03%
2020/05/20	2	35.10	1	35.10	35.10	1	7,521	0.01%
2020/05/19	0	0.00	1	34.75	34.55	-1	7,388	-0.01%
2020/05/14	6	33.60	0	0.00	33.60	6	7,235	0.08%
2020/05/12	1	33.60	0	0.00	33.40	1	7,238	0.01%
2020/05/07	3	33.33	0.3	33.60	33.45	2.8	7,261	0.04%
2020/04/29	1	33.95	0	0.00	34.00	1	7,203	0.01%
2020/04/28	0	0.00	12	33.00	33.05	-12	7,169	-0.17%
2020/04/23	0	0.00	2	31.70	31.75	-2	7,357	-0.03%
2020/04/22	1	31.20	0	0.00	31.60	1	7,357	0.01%
2020/04/21	7	31.94	0	0.00	31.50	7	7,353	0.10%
2020/04/20	0	0.00	2	32.35	32.35	-2	7,329	-0.03%
2020/04/17	6	32.43	8	32.61	32.25	-2	7,385	-0.03%
2020/04/16	3	32.00	0	0.00	32.15	3	7,387	0.04%
2020/04/15	2	32.40	2	32.45	32.45	0	7,373	0.00%
2020/04/14	0	0.00	1	31.45	31.85	-1	7,344	-0.01%
2020/04/13	6	31.19	0	0.00	31.05	6	7,312	0.08%
2020/04/10	2	31.45	4	31.64	31.65	-2	7,340	-0.03%
2020/04/09	2	31.63	8	31.42	31.65	-6	7,379	-0.08%
2020/04/08	5	29.76	0	0.00	30.00	5	7,202	0.07%
2020/04/07	5	28.95	0	0.00	28.85	5	7,087	0.07%
2020/03/31	0	0.00	1	29.00	28.75	-1	7,040	-0.01%
2020/03/24	1	28.90	2	28.95	28.90	-1	7,785	-0.01%
2020/03/23	2	28.15	0	0.00	27.80	2	7,672	0.03%
2020/03/20	5	27.68	0	0.00	27.55	5	7,571	0.07%
2020/03/19	1	26.05	0	0.00	27.05	1	7,399	0.01%
2020/03/13	2	28.70	0	0.00	29.70	2	6,662	0.03%
2020/03/12	1	31.15	0	0.00	31.10	1	6,318	0.02%
2020/03/11	0.3	32.65	2	32.70	32.40	-1.8	6,086	-0.03%
2020/03/09	4	33.09	0	0.00	33.00	4	5,850	0.07%
2020/02/27	2	34.33	1	34.50	34.50	1	5,370	0.02%
2020/02/25	0	0.00	1	34.90	35.00	-1	5,194	-0.02%
2020/02/21	2	35.40	0	0.00	35.50	2	5,102	0.04%
2020/02/12	2	35.95	0	0.00	36.00	2	5,116	0.04%
2020/02/07	1	36.20	0	0.00	36.15	1	5,051	0.02%
2020/02/05	0	0.00	1	36.15	36.05	-1	5,043	-0.02%
2020/02/03	1	35.30	0	0.00	35.55	1	5,036	0.02%
2020/01/31	0	0.00	5	36.25	36.15	-5	4,993	-0.10%
2020/01/30	0	0.00	3	36.80	36.05	-3	4,953	-0.06%
2020/01/20	1	39.00	0	0.00	38.95	1	4,730	0.02%
2020/01/16	2	38.83	5	38.80	38.80	-3	4,719	-0.06%
2020/01/15	3	38.70	1	38.80	38.55	2	4,738	0.04%
2020/01/14	4	38.86	0	0.00	38.80	4	4,733	0.08%
2020/01/13	1	38.80	0	0.00	38.80	1	4,708	0.02%
2020/01/10	1	38.40	0	0.00	38.25	1	4,654	0.02%
2020/01/06	1	37.95	10	38.00	37.90	-9	4,573	-0.20%
2020/01/03	3	38.70	2	38.78	38.85	1	4,539	0.02%
2019/12/31	0	0.00	1	38.40	38.40	-1	4,541	-0.02%
2019/12/30	0	0.00	1	38.40	38.60	-1	4,768	-0.02%
2019/12/27	0	0.00	2	38.45	38.60	-2	4,795	-0.04%
2019/12/26	1	38.65	0	0.00	38.45	1	4,798	0.02%
2019/12/25	8	38.83	8	38.80	38.80	0	4,861	0.00%
2019/12/24	34	40.23	33	40.31	39.20	1	4,788	0.02%
2019/12/23	17	39.21	8	38.86	39.70	9	4,536	0.20%
2019/12/20	34	37.59	37	38.06	38.15	-3	4,277	-0.07%
2019/12/12	5	35.85	0	0.00	36.30	5	4,172	0.12%
2019/11/20	0	0.00	1	36.00	36.20	-1	5,676	-0.02%
2019/11/13	2	36.25	0	0.00	35.20	2	6,446	0.03%
2019/11/07	0	0.00	5	36.40	36.40	-5	6,949	-0.07%
2019/11/05	0	0.00	1	36.35	36.35	-1	6,996	-0.01%
2019/11/01	1	35.90	0	0.00	36.00	1	7,134	0.01%
2019/10/29	0	0.00	50	35.85	35.85	-50	7,215	-0.69%
2019/10/28	49	36.05	0	0.00	35.85	49	7,216	0.68%
2019/10/25	1	35.85	0	0.00	35.85	1	7,287	0.01%
2019/10/24	0	0.00	1	35.35	35.65	-1	7,336	-0.01%
2019/10/23	0	0.00	0.4	35.80	35.25	-0.4	7,447	-0.01%
2019/10/16	0	0.00	1	35.15	35.65	-1	7,727	-0.01%
2019/10/09	1	34.25	0	0.00	34.70	1	7,766	0.01%
2019/10/08	0	0.00	1	34.75	34.60	-1	7,801	-0.01%
2019/10/07	2	35.10	3	35.15	35.05	-1	7,855	-0.01%
2019/10/04	11	35.65	11	35.68	35.55	0	7,834	0.00%
2019/10/03	0	0.00	10	34.15	34.15	-10	7,590	-0.13%
2019/10/02	1	34.50	0	0.00	34.40	1	7,546	0.01%
2019/10/01	2	34.75	1	34.80	35.00	1	7,485	0.01%
2019/09/26	6	35.39	0	0.00	35.35	6	7,460	0.08%
2019/09/25	0	0.00	5	35.58	35.45	-5	7,696	-0.06%
2019/09/24	11	36.10	0	0.00	36.05	11	7,775	0.14%
2019/09/20	0	0.00	3	36.60	36.60	-3	7,799	-0.04%
2019/09/19	5	36.44	1	36.45	36.75	4	7,760	0.05%
2019/09/18	1	36.80	0	0.00	36.60	1	7,738	0.01%
2019/09/12	3	36.63	1	36.75	36.60	2	7,895	0.03%
2019/09/11	5	36.01	5	35.83	36.30	0	7,899	0.00%
2019/09/10	12	36.91	0	0.00	36.90	12	7,699	0.16%
2019/09/05	2	38.05	4	38.01	38.15	-2	7,760	-0.03%
2019/08/30	5	37.91	3	37.80	37.90	2	8,344	0.02%
2019/08/29	9	37.85	0	0.00	37.85	9	8,426	0.11%
2019/08/28	1	37.60	1	37.45	37.45	0	8,481	0.00%
2019/08/26	6	36.76	20	36.65	36.75	-14	8,853	-0.16%
2019/08/23	24	37.06	23	36.65	37.25	1	9,013	0.01%
2019/08/22	1	37.00	15	37.15	37.00	-14	9,038	-0.15%
2019/08/21	2	37.85	10	37.80	37.65	-8	9,293	-0.09%
2019/08/19	11	38.45	0	0.00	38.30	11	9,228	0.12%
2019/08/16	3	38.73	4	39.05	38.40	-1	9,282	-0.01%
2019/08/15	1	38.00	3	38.85	38.00	-2	9,293	-0.02%
2019/08/14	0	0.00	12	40.18	40.10	-12	9,113	-0.13%
2019/08/13	7	40.11	1	39.90	40.10	6	9,178	0.07%
2019/08/12	1	41.20	0	0.00	41.00	1	9,170	0.01%
2019/08/08	0	0.00	20	41.40	41.35	-20	9,302	-0.22%
2019/08/07	20	41.15	14	40.85	41.10	6	9,683	0.06%
2019/08/06	15	40.82	0	0.00	40.80	15	9,911	0.15%
2019/08/02	5	40.75	2	41.00	41.00	3	10,138	0.03%
2019/08/01	0	0.00	20	41.40	41.50	-20	10,186	-0.20%
2019/07/31	1	41.80	1	41.65	41.60	0	10,173	0.00%
2019/07/30	1	41.65	0	0.00	41.75	1	10,202	0.01%
2019/07/29	10	41.55	2	41.95	41.65	8	10,205	0.08%
2019/07/26	4	41.70	2	41.53	41.45	2	10,132	0.02%
2019/07/25	5	41.87	1	42.10	41.85	4	10,062	0.04%
2019/07/24	12.1	42.50	1	42.65	42.15	11.1	9,995	0.11%
2019/07/23	2	43.05	3	43.50	43.45	-1	9,924	-0.01%
2019/07/19	0	0.00	1	44.05	43.80	-1	9,764	-0.01%
2019/07/17	2	43.53	0	0.00	43.35	2	9,890	0.02%
2019/07/16	1	43.45	6	43.50	43.50	-5	10,004	-0.05%
2019/07/15	1	43.50	0	0.00	43.85	1	10,165	0.01%
2019/07/12	1	43.75	0	0.00	43.70	1	10,270	0.01%
2019/07/11	90	44.03	82	44.07	44.00	8	10,293	0.08%
2019/07/10	2	44.50	0	0.00	44.75	2	10,253	0.02%
2019/07/09	1	44.20	0	0.00	44.10	1	10,236	0.01%
2019/07/05	3	44.10	0	0.00	44.20	3	10,380	0.03%
2019/07/04	0	0.00	6	44.26	44.20	-6	10,453	-0.06%
2019/07/03	47	44.43	113	44.25	44.15	-66	10,472	-0.63%	大賣/
2019/07/02	71	43.88	59	43.74	43.65	12	10,439	0.11%
2019/07/01	56	44.88	1	45.25	44.75	55	10,168	0.54%
2019/06/28	2	45.70	0	0.00	45.70	2	10,042	0.02%
2019/06/26	2	46.00	0	0.00	45.95	2	10,104	0.02%
2019/06/21	2	45.73	0	0.00	46.00	2	10,142	0.02%
2019/06/18	2	45.40	0	0.00	46.00	2	10,240	0.02%
2019/06/17	1	45.90	1	45.50	45.40	0	10,337	0.00%
2019/06/14	0	0.00	2	45.90	45.85	-2	10,304	-0.02%
2019/06/13	1	45.90	3	45.92	46.05	-2	10,226	-0.02%
2019/06/12	3	45.78	1	45.60	45.25	2	10,239	0.02%
2019/06/10	0	0.00	3	46.90	46.95	-3	9,991	-0.03%
2019/06/06	3	46.55	0	0.00	46.65	3	9,936	0.03%
2019/06/05	15	45.64	11	46.15	46.15	4	9,787	0.04%
2019/06/03	80	44.88	67	44.95	45.35	13	9,809	0.13%
2019/05/31	1	43.20	16	43.12	43.50	-15	9,778	-0.15%
2019/05/30	17	42.95	2	43.05	43.10	15	9,951	0.15%
2019/05/29	2	41.10	1	41.85	42.00	1	9,912	0.01%
2019/05/28	3	42.33	7	40.96	41.00	-4	10,025	-0.04%
2019/05/24	2	42.40	0	0.00	42.95	2	9,945	0.02%
2019/05/23	11	42.65	12	42.65	42.70	-1	9,844	-0.01%
2019/05/22	1	42.45	3	42.47	42.70	-2	9,671	-0.02%
2019/05/21	9	41.41	5	41.70	41.70	4	9,494	0.04%
2019/05/16	1	40.50	0	0.00	40.45	1	9,115	0.01%
2019/05/15	6	41.20	2	40.50	41.25	4	9,035	0.04%
2019/05/14	3	38.60	5	38.60	39.20	-2	8,733	-0.02%
2019/05/13	5	38.95	5	38.53	38.95	0	8,592	0.00%
2019/05/10	0	0.00	2	36.65	36.60	-2	8,370	-0.02%
2019/05/09	1	36.85	0	0.00	36.55	1	8,403	0.01%
2019/04/30	1	37.35	0	0.00	37.60	1	8,309	0.01%
2019/04/26	1	37.30	0	0.00	37.50	1	8,352	0.01%
2019/04/19	0	0.00	14	37.25	37.00	-14	8,162	-0.17%
2019/04/18	14	35.84	1	36.00	36.00	13	7,989	0.16%
2019/04/15	0	0.00	2	35.10	35.15	-2	7,838	-0.03%
2019/04/12	1	35.05	0	0.00	35.10	1	7,876	0.01%
2019/04/02	4	35.25	0	0.00	35.85	4	7,927	0.05%
2019/03/29	0	0.00	4	35.90	36.00	-4	7,748	-0.05%
2019/03/28	0	0.00	10	35.10	35.60	-10	7,759	-0.13%
2019/03/27	0	0.00	12	35.20	35.20	-12	7,763	-0.15%
2019/03/25	2	34.95	0	0.00	34.90	2	7,861	0.03%
2019/03/22	2	34.80	0	0.00	35.05	2	7,862	0.03%
2019/03/21	2	35.00	2	34.85	35.05	0	7,814	0.00%
2019/03/20	10	35.90	10	35.85	35.85	0	7,682	0.00%
2019/03/12	4	34.68	2	34.55	34.65	2	7,684	0.03%
2019/03/11	2	34.35	0	0.00	34.35	2	7,725	0.03%
2019/03/05	7	34.40	4	34.33	34.45	3	8,237	0.04%
2019/03/04	2	33.10	0	0.00	33.25	2	8,038	0.02%
2019/02/27	5	32.90	5	33.00	33.00	0	8,031	0.00%
2019/02/26	4	32.25	4	31.70	32.20	0	7,790	0.00%
2019/02/21	0	0.00	5	30.95	30.95	-5	7,840	-0.06%
2019/02/18	2	31.10	0	0.00	31.05	2	8,213	0.02%
2019/02/15	0	0.00	1	31.10	31.10	-1	8,357	-0.01%
2019/01/30	5	31.05	3	31.15	31.15	2	8,698	0.02%
2019/01/22	1	30.75	0	0.00	30.90	1	9,289	0.01%
2019/01/17	1	30.85	0	0.00	30.85	1	10,072	0.01%
2019/01/15	0	0.00	3	31.10	31.05	-3	10,457	-0.03%
2019/01/08	1	30.65	0	0.00	30.50	1	10,876	0.01%
2019/01/04	5	30.40	0	0.00	30.40	5	11,084	0.05%
2019/01/03	0	0.00	2	30.10	30.20	-2	11,275	-0.02%
2019/01/02	1	30.25	0	0.00	30.20	1	11,309	0.01%
2018/12/27	3	30.07	1	30.10	30.15	2	11,526	0.02%
2018/12/26	0	0.00	1	29.75	29.60	-1	11,643	-0.01%
2018/12/25	4	30.19	0	0.00	29.90	4	11,699	0.03%
2018/12/22	2	30.58	0	0.00	30.55	2	11,966	0.02%
2018/12/21	3	30.67	3	30.55	30.70	0	12,358	0.00%
2018/12/20	0	0.00	2	30.60	30.60	-2	12,439	-0.02%
2018/12/19	2	30.70	0	0.00	30.75	2	12,609	0.02%
2018/12/13	0	0.00	1	30.80	30.85	-1	12,911	-0.01%
2018/12/12	1	30.55	0.1	30.40	30.35	1	12,868	0.01%
2018/12/10	0	0.00	1	30.15	30.15	-1	12,583	-0.01%
2018/12/07	0	0.00	50	30.60	30.55	-50	12,512	-0.40%
2018/12/06	100	30.65	55	30.75	30.55	45	12,552	0.36%
2018/12/05	0	0.00	123	30.75	31.00	-123	12,475	-0.99%	大賣/鉅額交易
2018/12/04	123	31.32	0	0.00	31.35	123	12,369	0.99%	大買/鉅額交易
2018/12/03	6	31.68	0	0.00	31.45	6	12,293	0.05%
2018/11/30	2	31.33	2	31.78	30.90	0	12,015	0.00%
2018/11/29	0	0.00	1	30.65	30.85	-1	11,377	-0.01%
2018/11/27	0	0.00	1	31.05	30.85	-1	11,055	-0.01%
2018/11/26	1	31.50	0	0.00	31.20	1	10,979	0.01%
2018/11/23	0	0.00	1	31.80	31.85	-1	10,832	-0.01%
2018/11/22	4	32.06	0	0.00	31.70	4	10,775	0.04%
2018/11/19	0	0.00	1	33.20	32.85	-1	10,461	-0.01%
2018/11/16	0	0.00	3	32.38	32.55	-3	10,410	-0.03%
2018/11/15	1	32.00	0	0.00	31.90	1	10,355	0.01%
2018/11/14	0	0.00	2	31.78	32.00	-2	10,300	-0.02%
2018/11/13	1	31.35	1	31.30	31.30	0	10,161	0.00%
2018/11/12	0	0.00	10	31.35	31.35	-10	10,092	-0.10%
2018/11/09	11	31.05	1	31.10	31.10	10	10,032	0.10%
2018/11/08	0	0.00	1	30.65	30.95	-1	10,009	-0.01%
2018/11/07	3	31.70	1	31.95	31.15	2	9,901	0.02%
2018/11/06	0	0.00	17	30.52	30.30	-17	9,557	-0.18%
2018/11/02	8	30.33	3	30.35	30.55	5	9,579	0.05%
2018/11/01	16	30.38	0	0.00	30.00	16	9,521	0.17%
2018/10/30	2	30.73	5	30.45	30.35	-3	9,227	-0.03%
2018/10/29	35	30.53	35	30.73	30.90	0	8,839	0.00%
2018/10/26	0	0.00	1	29.50	29.50	-1	8,379	-0.01%
2018/10/25	5	29.35	5	28.90	28.85	0	8,182	0.00%
2018/10/24	1	29.25	1	29.00	29.25	0	8,066	0.00%
2018/10/23	4	29.43	2	30.03	29.05	2	8,025	0.02%
2018/10/22	0	0.00	12	29.50	29.15	-12	7,724	-0.16%
2018/10/19	21	29.55	133	29.09	29.05	-112	7,663	-1.46%	大賣/鉅額交易
2018/10/18	13	29.32	1	29.40	29.60	12	7,530	0.16%
2018/10/16	3	27.65	1	27.85	27.85	2	7,181	0.03%
2018/10/15	2	27.58	2	27.45	27.40	0	7,120	0.00%
2018/10/12	1	27.75	1	27.55	28.40	0	7,056	0.00%
2018/10/11	0	0.00	2	27.05	27.05	-2	6,948	-0.03%
2018/10/05	0	0.00	2	28.60	28.35	-2	6,666	-0.03%
2018/10/03	6	29.82	1	29.60	29.80	5	6,320	0.08%
2018/10/02	15	29.56	6	29.88	29.50	9	6,271	0.14%
2018/09/28	15	29.90	4	29.91	29.90	11	6,166	0.18%
2018/09/27	5	28.75	36	28.90	29.00	-31	6,027	-0.51%
2018/09/26	71	27.96	4	28.36	28.55	67	5,961	1.12%
2018/09/25	2	27.90	1	27.90	28.05	1	5,714	0.02%
2018/09/21	17	26.82	8	26.85	26.95	9	5,414	0.17%
2018/09/20	16	26.37	13	26.49	26.50	3	5,337	0.06%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/18	0	0.00	1	26.10	26.10	-1	5,183	-0.02%
2018/09/11	0	0.00	1	25.50	25.50	-1	4,969	-0.02%
2018/08/31	0	0.00	3	25.70	25.90	-3	4,769	-0.06%
2018/08/30	0.1	25.65	0	0.00	25.65	0.1	4,694	0.00%
2018/08/23	0	0.00	0.6	26.00	26.10	-0.6	4,819	-0.01%
2018/08/22	1	25.70	1	26.00	26.00	0	4,732	0.00%
2018/08/21	0	0.00	1	25.35	25.50	-1	4,563	-0.02%
2018/08/16	0	0.00	2	25.05	25.00	-2	4,539	-0.04%
2018/08/15	1	25.10	0	0.00	25.20	1	4,524	0.02%
2018/08/14	0	0.00	0.2	25.25	25.25	-0.2	4,492	0.00%
2018/08/13	0	0.00	8	25.33	25.10	-8	4,479	-0.18%
2018/08/10	0	0.00	4.8	25.08	25.25	-4.8	4,372	-0.11%
2018/08/08	1	24.85	5	24.90	25.05	-4	4,309	-0.09%
2018/08/03	1	24.50	1	24.75	24.70	0	4,394	0.00%
2018/08/02	0	0.00	2	24.70	24.65	-2	4,364	-0.05%
2018/07/30	0	0.00	1	25.05	25.10	-1	4,176	-0.02%
2018/07/27	2	25.00	40	25.00	25.00	-38	4,077	-0.93%
2018/07/26	0	0.00	40	25.00	25.00	-40	4,053	-0.99%
2018/07/13	0	0.00	1	24.45	24.50	-1	3,724	-0.03%
2018/07/05	0	0.00	5	24.20	24.30	-5	3,275	-0.15%
2018/07/02	0	0.00	1	23.90	23.85	-1	2,918	-0.03%
2018/06/29	0	0.00	5	23.90	23.90	-5	2,896	-0.17%
2018/06/04	0	0.00	2	23.80	23.90	-2	2,749	-0.07%
2018/05/31	2	23.15	1	23.55	23.15	1	2,696	0.04%
2018/05/30	1	23.45	0	0.00	23.50	1	2,387	0.04%
2018/05/24	0	0.00	7	23.88	23.95	-7	2,299	-0.30%
2018/05/18	0	0.00	5	23.50	23.50	-5	2,279	-0.22%
2018/05/16	0	0.00	1	23.40	23.40	-1	2,301	-0.04%
2018/05/15	0	0.00	1	23.55	23.40	-1	2,352	-0.04%
2018/05/10	5	22.30	0	0.00	22.30	5	2,311	0.22%
2018/05/07	1	22.50	0	0.00	22.40	1	2,311	0.04%
2018/04/24	0	0.00	1	22.60	22.55	-1	2,338	-0.04%
2018/04/23	0	0.00	1	22.80	22.70	-1	2,366	-0.04%
2018/04/20	0	0.00	4	23.00	23.05	-4	2,366	-0.17%
2018/04/19	0	0.00	7	23.10	23.10	-7	2,375	-0.29%
2018/04/18	1	23.30	0	0.00	23.00	1	2,395	0.04%
2018/04/17	10	23.15	0	0.00	23.20	10	2,387	0.42%
2018/03/23	1	22.50	0	0.00	22.45	1	2,363	0.04%
2018/03/22	5	22.80	0	0.00	22.75	5	2,341	0.21%
2018/03/20	0	0.00	1	22.75	22.80	-1	2,370	-0.04%
2018/03/16	0	0.00	1	22.75	22.90	-1	2,383	-0.04%
2018/03/09	10	22.50	0	0.00	22.45	10	2,366	0.42%
2018/03/08	1	22.35	0	0.00	22.45	1	2,379	0.04%
2018/03/05	1	22.20	0	0.00	22.20	1	2,487	0.04%
2018/02/27	1	22.70	0	0.00	22.65	1	2,447	0.04%
2018/02/07	1	22.55	0	0.00	22.35	1	2,598	0.04%
2018/02/02	0	0.00	1	23.60	23.55	-1	2,438	-0.04%
2018/01/26	0	0.00	2	23.90	23.90	-2	2,481	-0.08%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/16	0	0.00	3	23.75	23.80	-3	2,557	-0.12%
2018/01/12	3	23.80	0	0.00	23.75	3	2,540	0.12%
2018/01/11	0	0.00	1	23.60	23.70	-1	2,519	-0.04%
2018/01/04	1	23.60	0	0.00	23.70	1	2,605	0.04%
2018/01/03	1	23.70	0	0.00	23.70	1	2,689	0.04%