台灣高鐵 (2633)-元大-竹北券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
28.60
漲跌
▼0.35
漲幅
-1.21%
成交量
2,455張
產業
上市航運類股
912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-竹北券商分點個股進出

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-竹北券商分點個股進出
元大-竹北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
2024/11/21	10	28.68	10	28.65	28.60	0	2,890	0.00%
2024/11/20	11.2	28.77	10	28.85	28.95	1.2	2,892	0.04%
2024/11/15	0.1	28.55	1	28.55	28.70	-0.9	2,989	-0.03%
2024/11/14	2	28.60	0	0.00	28.40	2	3,148	0.06%
2024/11/12	9.5	28.55	0	0.00	28.80	9.5	3,168	0.30%
2024/11/11	0	28.85	0	0.00	28.80	0	3,133	0.00%
2024/11/06	2	28.95	0	0.00	29.00	2	3,182	0.06%
2024/11/04	0	0.00	11	29.05	29.20	-11	3,274	-0.34%
2024/11/01	2	28.83	0	0.00	28.90	2	3,380	0.06%
2024/10/30	2	29.00	0	0.00	29.15	2	3,390	0.06%
2024/10/29	1	28.95	2	29.03	29.15	-1	3,375	-0.03%
2024/10/28	2	29.05	0	0.00	29.00	2	3,377	0.06%
2024/10/25	2	29.05	0	0.00	29.15	2	3,394	0.06%
2024/10/23	0.1	29.15	0	0.00	29.10	0.1	3,495	0.00%
2024/10/17	0	0.00	0	29.25	29.05	0	3,790	0.00%
2024/10/15	1	29.15	0	0.00	29.25	1	3,928	0.03%
2024/10/14	5	29.15	0	0.00	29.20	5	4,003	0.12%
2024/10/11	0.1	29.35	0	0.00	29.20	0.1	4,082	0.00%
2024/10/07	5	29.45	0	0.00	29.30	5	4,140	0.12%
2024/10/01	0	0.00	5	29.50	29.65	-5	4,131	-0.12%
2024/09/27	0.2	29.65	1	29.65	29.70	-0.8	4,218	-0.02%
2024/09/26	2	29.70	0	0.00	29.65	2	4,241	0.05%
2024/09/25	0.1	29.70	0	0.00	29.70	0.1	4,326	0.00%
2024/09/24	0.2	29.70	0	0.00	29.65	0.2	4,446	0.00%
2024/09/20	0.2	29.60	0	0.00	29.80	0.2	4,594	0.00%
2024/09/19	0	0.00	0.4	29.65	29.50	-0.4	4,479	-0.01%
2024/09/16	0	0.00	0.1	29.75	29.70	-0.1	4,560	0.00%
2024/09/13	0.2	29.70	0	0.00	29.60	0.2	4,582	0.00%
2024/09/09	1	29.10	0	0.00	29.10	1	4,588	0.02%
2024/09/06	0	0.00	2.5	29.34	29.40	-2.5	4,580	-0.05%
2024/09/05	0.1	29.10	0	0.00	29.00	0.1	4,604	0.00%
2024/09/04	2	29.05	0	0.00	29.00	2	4,627	0.04%
2024/08/29	3	29.35	0	0.00	29.40	3	4,529	0.07%
2024/08/26	0.3	29.60	0	0.00	29.65	0.3	4,694	0.01%
2024/08/23	0.1	29.50	0.3	29.50	29.35	-0.2	4,758	0.00%
2024/08/21	0.3	29.61	2	29.60	29.65	-1.7	4,831	-0.04%
2024/08/15	2	29.40	0	0.00	29.15	2	4,686	0.04%
2024/08/12	3	29.30	0	0.00	29.30	3	4,732	0.06%
2024/08/08	1	29.10	0	0.00	29.00	1	4,819	0.02%
2024/08/06	1	28.95	0	0.00	29.05	1	4,801	0.02%
2024/08/05	0.1	29.25	0	0.00	28.90	0.1	4,734	0.00%
2024/08/02	0	0.00	5	29.70	29.85	-5	4,647	-0.11%
2024/08/01	1	29.80	0	0.00	29.90	1	4,615	0.02%
2024/07/30	0.1	29.70	0	0.00	29.85	0.1	4,662	0.00%
2024/07/29	0.1	29.75	1	29.90	29.90	-0.9	4,659	-0.02%
2024/07/23	1.1	29.80	0	0.00	29.90	1.1	4,636	0.02%
2024/07/22	0.2	29.65	9	29.61	29.65	-8.8	4,614	-0.19%
2024/07/19	0	0.00	1	29.70	29.65	-1	4,545	-0.02%
2024/07/18	3	29.54	0	0.00	29.90	3	4,470	0.07%
2024/07/17	5.1	29.68	15	29.65	29.60	-9.9	4,396	-0.23%
2024/07/16	0.3	29.85	0	0.00	29.85	0.3	4,374	0.01%
2024/07/15	15	30.79	1	30.85	30.65	14	4,375	0.32%
2024/07/12	1	30.70	0	0.00	30.75	1	4,288	0.02%
2024/07/10	0	0.00	0.1	30.70	30.50	-0.1	4,305	0.00%
2024/07/09	0	0.00	1	30.75	30.70	-1	4,278	-0.02%
2024/07/08	1	30.60	0	0.00	30.75	1	4,281	0.02%
2024/07/01	0	0.00	1.1	30.59	30.40	-1.1	4,096	-0.03%
2024/06/28	3.2	30.27	0	0.00	30.40	3.2	4,024	0.08%
2024/06/27	0	0.00	7	30.17	30.25	-7	3,894	-0.18%
2024/06/26	1	29.90	0	0.00	29.90	1	3,822	0.03%
2024/06/25	0.3	30.10	0	0.00	30.05	0.3	3,818	0.01%
2024/06/21	0.9	30.05	0	0.00	29.95	0.9	3,817	0.02%
2024/06/19	1	30.00	0	0.00	29.85	1	3,778	0.03%
2024/06/18	0.2	29.95	0	0.00	29.95	0.2	3,719	0.01%
2024/06/17	0.5	29.95	0	0.00	29.90	0.5	3,734	0.01%
2024/06/11	2.1	29.88	35	30.00	29.80	-32.9	4,030	-0.82%
2024/06/07	0.1	30.00	0	0.00	30.15	0.1	4,066	0.00%
2024/06/06	0	29.95	2	29.90	30.00	-2	4,074	-0.05%
2024/06/05	0.1	29.90	0	0.00	29.80	0.1	4,088	0.00%
2024/06/04	1	29.85	0	0.00	29.80	1	4,067	0.02%
2024/06/03	0	0.00	40	30.00	30.00	-40	4,057	-0.99%
2024/05/31	0.1	29.95	0	0.00	30.00	0.1	4,090	0.00%
2024/05/30	0.1	29.80	0	0.00	29.65	0.1	3,994	0.00%
2024/05/29	0.1	30.00	1	29.85	29.85	-0.9	3,949	-0.02%
2024/05/28	2	29.95	0	0.00	30.00	2	3,945	0.05%
2024/05/27	1	30.00	2	30.00	29.95	-1	4,039	-0.02%
2024/05/22	0	0.00	1	30.40	30.40	-1	3,938	-0.03%
2024/05/21	0.2	30.25	1	30.20	30.15	-0.8	3,956	-0.02%
2024/05/20	0	0.00	1	30.50	30.55	-1	3,914	-0.03%
2024/05/17	0	0.00	1	30.55	30.40	-1	3,912	-0.03%
2024/05/16	0	0.00	0.1	30.40	30.45	-0.1	3,879	0.00%
2024/05/15	0	0.00	0.1	30.40	30.35	-0.1	3,835	0.00%
2024/05/10	0.1	30.25	1.2	30.39	30.35	-1.1	3,707	-0.03%
2024/05/07	0.5	30.30	0	0.00	30.35	0.5	3,657	0.01%
2024/05/03	1.1	30.10	0	0.00	30.05	1.1	3,529	0.03%
2024/04/29	0.1	29.95	0	0.00	30.05	0.1	3,473	0.00%
2024/04/26	0.1	29.85	0	0.00	29.95	0.1	3,451	0.00%
2024/04/25	0.1	29.85	0	0.00	29.75	0.1	3,445	0.00%
2024/04/19	14	29.38	0	0.00	29.30	14	3,489	0.40%
2024/04/17	1	29.50	0	0.00	29.60	1	3,350	0.03%
2024/04/16	1	29.75	0	0.00	29.55	1	3,313	0.03%
2024/04/11	0	0.00	10	30.20	30.15	-10	3,224	-0.31%
2024/04/09	0	0.00	2	30.10	30.10	-2	3,224	-0.06%
2024/04/08	1	30.05	0	0.00	30.10	1	3,219	0.03%
2024/04/03	0.1	30.10	13	29.98	29.95	-12.9	3,240	-0.40%
2024/04/02	1	30.15	0	0.00	30.15	1	3,267	0.03%
2024/03/28	0	0.00	3	30.05	30.15	-3	3,256	-0.09%
2024/03/26	0.1	30.00	0	0.00	30.00	0.1	3,201	0.00%
2024/03/25	0.1	30.25	0	0.00	30.10	0.1	3,182	0.00%
2024/03/22	0	0.00	1	30.00	29.95	-1	3,154	-0.03%
2024/03/20	1	29.75	0	0.00	29.75	1	3,177	0.03%
2024/03/19	0.1	29.95	0	0.00	29.80	0.1	3,187	0.00%
2024/03/15	0.1	30.00	0	0.00	30.35	0.1	3,112	0.00%
2024/03/07	0	0.00	2	29.85	29.70	-2	2,803	-0.07%
2024/03/06	1	29.70	0	0.00	29.70	1	2,766	0.04%
2024/03/04	0	29.83	0	0.00	29.80	0	2,859	0.00%
2024/03/01	1	29.90	0	0.00	29.90	1	2,870	0.03%
2024/02/22	6.7	29.40	0	0.00	29.35	6.7	2,713	0.25%
2024/02/21	1	29.65	0	0.00	29.45	1	2,677	0.04%
2024/02/20	1	29.40	2	29.38	29.35	-1	2,686	-0.04%
2024/02/19	6	29.44	0	0.00	29.50	6	2,694	0.22%
2024/02/15	3	29.47	0	0.00	29.35	3	2,717	0.11%
2024/01/22	1	29.60	0	0.00	29.70	1	2,807	0.04%
2024/01/18	5	29.42	0	0.00	29.35	5	2,973	0.17%
2024/01/17	4.1	29.58	0	0.00	29.30	4.1	2,977	0.14%
2024/01/16	3	29.88	5	29.90	29.85	-2	2,909	-0.07%
2024/01/11	0	0.00	1	30.05	30.05	-1	2,994	-0.03%
2024/01/10	0	0.00	5	30.05	30.10	-5	3,018	-0.17%
2024/01/08	0.1	30.20	0	0.00	30.20	0.1	3,053	0.00%
2024/01/05	1	30.00	0	0.00	30.15	1	3,060	0.03%
2024/01/04	5	30.35	0	0.00	30.35	5	3,048	0.16%
2023/12/28	5.1	30.65	2	30.65	30.65	3.1	3,101	0.10%
2023/12/22	2	30.15	0	0.00	30.15	2	3,060	0.07%
2023/12/15	0	0.00	1	30.30	30.40	-1	3,095	-0.03%
2023/12/14	0	30.35	0	0.00	30.40	0	3,068	0.00%
2023/12/12	0	0.00	2.1	30.52	30.60	-2.1	3,255	-0.06%
2023/12/11	0	0.00	2.3	30.39	30.45	-2.3	3,327	-0.07%
2023/12/06	9	30.20	1	30.15	30.10	8	3,347	0.24%
2023/12/05	0	0.00	1	30.10	30.15	-1	3,348	-0.03%
2023/12/04	0.1	30.10	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	1	29.95	0	0.00	29.95	1	3,340	0.03%
2023/11/30	1	29.90	3	30.10	30.10	-2	3,435	-0.06%
2023/11/29	1.1	29.86	0	0.00	29.85	1.1	3,341	0.03%
2023/11/28	0.1	30.10	0	0.00	30.15	0.1	3,297	0.00%
2023/11/27	1.1	29.87	0	0.00	29.85	1.1	3,346	0.03%
2023/11/24	5.2	29.95	0	0.00	29.90	5.2	3,334	0.16%
2023/11/20	4	30.35	0	0.00	30.30	4	3,301	0.12%
2023/11/09	1	30.00	0	0.00	29.85	1	3,244	0.03%
2023/11/07	0.1	30.10	0	0.00	30.25	0.1	3,267	0.00%
2023/10/31	1.1	29.45	0	0.00	29.40	1.1	3,350	0.03%
2023/10/23	1	29.50	0	0.00	29.50	1	3,143	0.03%
2023/10/20	14	29.74	0	0.00	29.60	14	3,131	0.45%
2023/10/19	0	0.00	13	30.08	30.05	-13	3,081	-0.42%
2023/10/13	1	30.50	0	0.00	30.40	1	3,125	0.03%
2023/10/12	0	30.15	1	30.30	30.45	-1	3,158	-0.03%
2023/10/11	0	0.00	2	30.15	30.30	-2	3,146	-0.06%
2023/10/05	2	29.88	0	0.00	29.85	2	3,196	0.06%
2023/10/04	8.3	29.89	0	0.00	29.85	8.3	3,229	0.26%
2023/10/03	3	30.15	0	0.00	30.05	3	3,253	0.09%
2023/10/02	7	30.23	0	0.00	30.30	7	3,350	0.21%
2023/09/27	4	29.98	0.1	30.10	29.90	3.9	3,463	0.11%
2023/09/21	0.4	29.99	0	0.00	29.85	0.4	3,596	0.01%
2023/09/15	3	31.02	3	31.00	30.80	0	3,581	0.00%
2023/09/14	2	30.30	15	30.45	30.55	-13	3,402	-0.38%
2023/09/13	1	30.00	0	0.00	30.25	1	3,336	0.03%
2023/09/06	5	29.70	0	0.00	29.55	5	3,467	0.14%
2023/09/01	2	29.90	0	0.00	29.95	2	3,435	0.06%
2023/08/31	2.3	29.83	0	0.00	29.75	2.3	3,461	0.07%
2023/08/29	1	29.65	0	0.00	29.80	1	3,453	0.03%
2023/08/25	0.1	29.85	0	0.00	29.85	0.1	3,678	0.00%
2023/08/21	1	29.45	2	29.60	29.40	-1	3,887	-0.03%
2023/08/17	2	29.20	2	29.10	29.15	0	4,006	0.00%
2023/08/15	3.1	29.29	0	0.00	29.20	3.1	4,134	0.07%
2023/08/10	2.1	29.73	0	0.00	29.70	2.1	4,863	0.04%
2023/08/09	2.2	29.98	0	0.00	29.90	2.2	5,045	0.04%
2023/08/08	1	30.00	0	0.00	29.95	1	5,046	0.02%
2023/08/07	0.3	30.00	0.8	30.00	29.90	-0.5	5,030	-0.01%
2023/08/04	1	29.85	2	29.85	29.80	-1	5,035	-0.02%
2023/08/02	5	30.06	0	0.00	29.95	5	4,979	0.10%
2023/07/31	0.2	30.25	0	0.00	30.15	0.2	4,910	0.00%
2023/07/28	1	30.40	0	0.00	30.15	1	4,931	0.02%
2023/07/27	5	30.40	0	0.00	30.30	5	4,914	0.10%
2023/07/26	0	0.00	1	30.20	30.15	-1	4,939	-0.02%
2023/07/25	1	30.05	0	0.00	30.05	1	4,970	0.02%
2023/07/21	24	30.27	0	0.00	30.20	24	4,954	0.48%
2023/07/19	2	30.35	0	0.00	30.25	2	4,985	0.04%
2023/07/18	2	30.08	0	0.00	30.25	2	4,982	0.04%
2023/07/17	1.2	30.17	0	0.00	30.15	1.2	4,948	0.02%
2023/07/14	3.1	30.36	0	0.00	30.25	3.1	4,967	0.06%
2023/07/13	1	30.30	8	30.41	30.25	-7	4,957	-0.14%
2023/07/12	0	0.00	2	30.80	30.80	-2	4,956	-0.04%
2023/07/11	4	31.10	2	31.10	31.20	2	4,949	0.04%
2023/07/10	0	0.00	2	31.20	31.20	-2	5,036	-0.04%
2023/07/07	1	31.05	4	31.45	31.05	-3	5,016	-0.06%
2023/07/06	4.1	31.70	1	31.70	31.55	3.1	4,966	0.06%
2023/06/29	1	32.10	0	0.00	32.10	1	4,832	0.02%
2023/06/28	1	32.10	0	0.00	32.15	1	4,837	0.02%
2023/06/27	1	32.30	0	0.00	32.25	1	4,796	0.02%
2023/06/19	1	32.35	0.1	32.55	32.35	0.9	4,868	0.02%
2023/06/16	0.1	32.50	0	0.00	32.45	0.1	4,855	0.00%
2023/06/15	0	0.00	0.3	32.42	32.50	-0.3	4,829	-0.01%
2023/06/14	3	32.42	1	32.45	32.35	2	4,924	0.04%
2023/06/13	1	32.50	0.1	32.50	32.60	0.9	4,904	0.02%
2023/06/12	0	0.00	1.1	32.56	32.50	-1.1	4,936	-0.02%
2023/06/09	0	0.00	3.1	32.83	32.90	-3.1	4,939	-0.06%
2023/06/08	1	32.70	0	0.00	32.70	1	4,955	0.02%
2023/06/07	3	33.00	0	0.00	33.00	3	5,038	0.06%
2023/06/06	0	0.00	0.1	32.95	33.00	-0.1	5,064	0.00%
2023/06/05	1	32.85	5	32.88	32.80	-4	5,112	-0.08%
2023/06/01	0	0.00	0.3	32.58	32.65	-0.3	5,288	-0.01%
2023/05/31	2	32.53	1.2	32.58	32.55	0.8	5,290	0.01%
2023/05/30	0	0.00	4	32.71	32.75	-4	5,108	-0.08%
2023/05/29	0	0.00	0.1	32.48	32.40	-0.1	5,129	0.00%
2023/05/26	0	0.00	5	32.55	32.60	-5	5,127	-0.10%
2023/05/24	1	33.10	0	0.00	33.20	1	5,080	0.02%
2023/05/23	2	33.00	4.6	33.17	33.30	-2.6	5,021	-0.05%
2023/05/22	5	32.87	0	0.00	32.95	5	4,966	0.10%
2023/05/19	1	32.50	19.3	32.57	32.60	-18.3	4,902	-0.37%
2023/05/18	1	32.75	27	32.77	32.70	-26	4,814	-0.54%
2023/05/17	16	32.72	6	33.18	33.30	10	4,601	0.22%
2023/05/16	50	32.14	51	32.42	32.25	-1	4,258	-0.02%
2023/05/15	0	0.00	28	31.45	31.80	-28	4,032	-0.69%
2023/05/12	1	30.90	0	0.00	30.90	1	3,819	0.03%
2023/05/11	0	0.00	6	30.92	30.75	-6	3,818	-0.16%
2023/05/10	1	30.90	0	0.00	30.95	1	3,817	0.03%
2023/05/09	1	31.10	0	0.00	31.15	1	3,819	0.03%
2023/05/08	0	0.00	1	31.15	31.25	-1	3,838	-0.03%
2023/05/05	0	0.00	3	31.10	31.00	-3	3,838	-0.08%
2023/05/04	0	0.00	2	31.10	31.20	-2	3,881	-0.05%
2023/05/03	11	31.02	0	0.00	30.90	11	3,901	0.28%
2023/05/02	0	0.00	2	31.10	31.20	-2	3,976	-0.05%
2023/04/28	0	30.90	2	31.05	31.05	-2	4,043	-0.05%
2023/04/27	0	0.00	2	30.80	30.85	-2	4,047	-0.05%
2023/04/24	5	30.85	2	31.00	30.95	3	4,096	0.07%
2023/04/21	11	30.71	2	30.70	30.85	9	4,119	0.22%
2023/04/20	0	0.00	2	30.60	30.65	-2	4,119	-0.05%
2023/04/18	0	0.00	2	31.15	31.10	-2	4,123	-0.05%
2023/04/17	0	0.00	1.2	31.01	31.15	-1.2	4,101	-0.03%
2023/04/14	1	30.80	4	30.85	30.90	-3	4,034	-0.07%
2023/04/13	0	0.00	10	30.92	30.90	-10	4,011	-0.25%
2023/04/12	2	30.40	0.1	30.40	30.50	1.9	3,876	0.05%
2023/04/11	0	0.00	8	30.35	30.40	-8	3,856	-0.21%
2023/04/07	2	30.20	0	0.00	30.15	2	3,806	0.05%
2023/03/30	1	30.10	1	30.20	30.15	0	3,775	0.00%
2023/03/27	0	0.00	1	30.05	30.00	-1	3,851	-0.03%
2023/03/20	0	0.00	1	29.55	29.50	-1	4,093	-0.02%
2023/03/16	1	29.20	0	0.00	29.20	1	4,021	0.02%
2023/03/15	1	29.50	0	0.00	29.50	1	4,017	0.02%
2023/03/14	1	29.70	0.1	29.95	29.60	0.9	3,989	0.02%
2023/03/13	1	29.80	0	0.00	29.95	1	3,978	0.03%
2023/03/10	3	29.80	1	29.65	29.90	2	3,968	0.05%
2023/03/09	0	0.00	2	30.43	30.35	-2	3,903	-0.05%
2023/03/08	0.1	30.40	0	0.00	30.50	0.1	3,970	0.00%
2023/03/07	2	30.45	4	30.24	30.35	-2	3,919	-0.05%
2023/03/06	0	0.00	3	29.90	30.05	-3	3,871	-0.08%
2023/03/03	0	0.00	2	29.45	29.45	-2	3,761	-0.05%
2023/03/02	1	29.20	0	0.00	29.35	1	3,760	0.03%
2023/02/23	3	29.33	16	29.39	29.25	-13	3,633	-0.36%
2023/02/22	0.2	29.05	2	29.15	29.20	-1.8	3,596	-0.05%
2023/02/20	2	29.33	0	0.00	29.30	2	3,659	0.05%
2023/02/16	2	29.03	2	28.95	29.00	0	3,748	0.00%
2023/02/13	3	28.87	0	0.00	28.95	3	3,800	0.08%
2023/02/06	4.1	29.25	0	0.00	29.10	4.1	3,752	0.11%
2023/02/03	1	29.20	0	0.00	29.35	1	3,728	0.03%
2023/02/01	0	0.00	1	29.15	29.35	-1	3,665	-0.03%
2023/01/17	0	0.00	1	29.00	29.10	-1	3,464	-0.03%
2023/01/11	1	29.10	4	28.95	28.90	-3	3,418	-0.09%
2023/01/10	0	0.00	2	29.25	29.30	-2	3,432	-0.06%
2023/01/09	4	29.20	0	0.00	29.20	4	3,422	0.12%
2023/01/06	1	29.05	0	0.00	29.00	1	3,411	0.03%
2023/01/05	1	28.75	3	28.85	28.85	-2	3,416	-0.06%
2022/12/30	0	0.00	20	28.75	28.75	-20	3,427	-0.58%
2022/12/27	0.1	29.00	0	0.00	28.95	0.1	3,488	0.00%
2022/12/23	0	0.00	0.2	28.75	28.75	-0.2	3,557	0.00%
2022/12/19	0	0.00	3	29.02	29.05	-3	3,608	-0.08%
2022/12/16	0	0.00	1	29.45	29.45	-1	3,553	-0.03%
2022/12/15	0	0.00	1	29.00	29.15	-1	3,477	-0.03%
2022/12/13	1	28.40	0	0.00	28.45	1	3,325	0.03%
2022/12/07	0	0.00	4	28.30	28.30	-4	3,382	-0.12%
2022/12/05	0	0.00	2	28.70	28.65	-2	3,377	-0.06%
2022/12/01	0	0.00	5	28.61	28.65	-5	3,334	-0.15%
2022/11/25	0	0.00	3	28.43	28.55	-3	3,126	-0.10%
2022/11/18	1	28.10	0	0.00	28.00	1	3,116	0.03%
2022/11/17	1	28.00	0	0.00	28.25	1	3,106	0.03%
2022/11/16	1	28.20	0	0.00	28.20	1	3,105	0.03%
2022/11/15	1	28.50	0	0.00	28.60	1	3,055	0.03%
2022/11/14	0	0.00	1	28.60	28.60	-1	3,029	-0.03%
2022/11/11	1	28.10	0	0.00	28.20	1	2,955	0.03%
2022/11/09	1	28.00	0	0.00	28.20	1	2,910	0.03%
2022/11/07	0	0.00	0	27.90	27.95	0	2,880	0.00%
2022/10/27	1	27.80	2	27.93	27.95	-1	2,952	-0.03%
2022/10/21	2	27.25	0	0.00	27.40	2	2,979	0.07%
2022/10/20	2	27.05	2	27.40	27.40	0	2,974	0.00%
2022/10/19	0	0.00	2	27.75	27.55	-2	2,947	-0.07%
2022/10/18	2.1	27.50	0	0.00	28.15	2.1	2,920	0.07%
2022/10/13	0	0.00	1	27.70	27.60	-1	2,913	-0.03%
2022/10/12	1	28.20	1	28.30	28.40	0	2,906	0.00%
2022/10/11	0	0.00	1	28.25	28.40	-1	2,957	-0.03%
2022/10/06	0	0.00	1	28.45	28.60	-1	3,139	-0.03%
2022/10/05	1	28.50	0	0.00	28.55	1	3,220	0.03%
2022/09/28	0.1	28.00	0	0.00	28.00	0.1	3,310	0.00%
2022/09/27	0	0.00	1	28.35	28.50	-1	3,299	-0.03%
2022/09/26	1.1	27.91	0	0.00	27.90	1.1	3,288	0.03%
2022/09/19	1	28.60	1	28.65	28.60	0	3,307	0.00%
2022/09/12	1.1	28.90	5	28.85	29.00	-4	3,165	-0.12%
2022/09/05	0	0.00	2	28.50	28.40	-2	3,210	-0.06%
2022/09/02	0.1	28.70	0	0.00	28.50	0.1	3,238	0.00%
2022/09/01	0.1	28.70	0	0.00	28.70	0.1	3,230	0.00%
2022/08/24	0.1	28.80	1	28.70	28.85	-0.9	3,221	-0.03%
2022/08/22	2.2	28.93	0	0.00	29.00	2.2	3,447	0.06%
2022/08/04	1	28.60	0	0.00	28.45	1	3,853	0.03%
2022/08/02	0	0.00	1	28.75	28.95	-1	3,908	-0.03%
2022/07/26	0	0.00	2	29.00	29.00	-2	3,959	-0.05%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/20	2	29.05	0	0.00	29.00	2	4,029	0.05%
2022/07/19	0	0.00	4	29.48	29.35	-4	4,022	-0.10%
2022/07/18	4	29.30	1	29.45	29.45	3	3,999	0.08%
2022/07/15	0	0.00	1	29.15	29.30	-1	3,957	-0.03%
2022/07/14	2	29.38	0	0.00	29.30	2	3,930	0.05%
2022/07/04	0	0.00	1	27.85	27.70	-1	3,519	-0.03%
2022/07/01	2	27.75	32	27.69	27.55	-30	3,549	-0.85%
2022/06/29	0.1	28.15	0	0.00	28.45	0.1	3,525	0.00%
2022/06/28	0	0.00	0.1	28.00	28.15	-0.1	3,489	0.00%
2022/06/20	0	0.00	1	27.45	27.35	-1	3,416	-0.03%
2022/06/17	0	27.55	0	0.00	27.75	0	3,406	0.00%
2022/06/15	0	0.00	0	27.80	27.95	0	3,465	0.00%
2022/06/13	0	0.00	2	27.55	27.50	-2	3,501	-0.06%
2022/06/09	0.1	27.80	0	27.84	27.95	0.1	3,488	0.00%
2022/06/08	0	0.00	0	27.95	27.80	0	3,466	0.00%
2022/06/06	1	28.10	0	0.00	28.20	1	3,439	0.03%
2022/05/24	1	27.95	0	0.00	27.75	1	3,611	0.03%
2022/05/23	3	27.65	0	0.00	28.15	3	3,614	0.08%
2022/05/13	2	26.63	1	26.60	26.75	1	3,681	0.03%
2022/05/12	2.4	26.42	0	0.00	26.30	2.4	3,646	0.06%
2022/05/11	0	0.00	0	27.05	26.95	0	3,534	0.00%
2022/05/10	2	27.15	1	27.10	27.15	1	3,508	0.03%
2022/05/06	1	27.70	0	0.00	27.70	1	3,499	0.03%
2022/05/03	2	27.90	0	0.00	27.85	2	3,652	0.05%
2022/04/29	0	0.00	1	28.05	28.00	-1	3,684	-0.03%
2022/04/26	0	0.00	1	28.25	28.25	-1	3,831	-0.03%
2022/04/22	0	0.00	3	28.50	28.55	-3	3,853	-0.08%
2022/04/21	1	28.35	0	0.00	28.45	1	3,843	0.03%
2022/04/20	0	0.00	1	28.45	28.55	-1	3,846	-0.03%
2022/04/19	1	28.25	1	28.35	28.30	0	3,828	0.00%
2022/04/18	0.1	28.40	0	0.00	28.20	0.1	3,836	0.00%
2022/04/14	2	28.60	0	0.00	28.65	2	3,841	0.05%
2022/04/13	0	0.00	0.2	28.65	28.65	-0.2	3,838	-0.01%
2022/04/11	0.2	28.33	0	0.00	28.30	0.2	3,797	0.00%
2022/04/08	1	28.55	0	0.00	28.40	1	3,767	0.03%
2022/04/07	2	28.48	3	28.60	28.45	-1	3,739	-0.03%
2022/03/30	1	29.05	0	0.00	29.10	1	3,725	0.03%
2022/03/28	0.3	28.70	0	0.00	28.75	0.3	3,699	0.01%
2022/03/23	0	0.00	2	29.13	29.20	-2	3,802	-0.05%
2022/03/22	0	0.00	2	29.20	29.20	-2	3,850	-0.05%
2022/03/18	0	0.00	4	29.15	29.65	-4	3,911	-0.10%
2022/03/17	2	28.80	3	28.95	28.90	-1	3,868	-0.03%
2022/03/15	2	28.35	3	28.37	28.45	-1	3,883	-0.03%
2022/03/10	0	0.00	1	28.60	28.65	-1	3,951	-0.03%
2022/03/09	1	28.35	0	0.00	28.20	1	3,972	0.03%
2022/03/07	1	28.50	202	28.62	28.50	-201	3,964	-5.07%	大賣/鉅額交易
2022/03/03	1	29.20	0	0.00	29.35	1	4,174	0.02%
2022/03/02	0	0.00	2	29.45	29.55	-2	4,289	-0.05%
2022/02/25	1	29.00	2	29.00	29.55	-1	4,548	-0.02%
2022/02/23	1	29.20	0	0.00	29.15	1	4,498	0.02%
2022/02/22	0	0.00	1	29.00	29.20	-1	4,574	-0.02%
2022/02/18	0	0.00	1	29.65	29.45	-1	4,726	-0.02%
2022/02/17	2	29.25	5	29.48	29.50	-3	4,710	-0.06%
2022/02/15	1.2	28.91	0	0.00	29.00	1.2	4,604	0.02%
2022/02/10	0	0.00	1	29.05	29.20	-1	4,715	-0.02%
2022/02/09	0	0.00	1	28.95	29.15	-1	4,741	-0.02%
2022/02/08	0	0.00	1	28.70	28.60	-1	4,712	-0.02%
2022/02/07	3	28.47	0	0.00	28.40	3	4,703	0.06%
2022/01/26	0	0.00	2	28.30	28.45	-2	4,655	-0.04%
2022/01/25	5	28.14	0	0.00	28.15	5	4,681	0.11%
2022/01/24	7	28.39	0	0.00	28.45	7	4,593	0.15%
2022/01/21	3	28.53	50	28.49	28.55	-47	4,594	-1.02%
2022/01/20	2	28.80	0	0.00	28.85	2	4,513	0.04%
2022/01/19	10	28.75	0	0.00	28.80	10	4,486	0.22%
2022/01/18	3	29.03	0	0.00	29.15	3	4,364	0.07%
2022/01/17	10	29.10	0	0.00	29.10	10	4,323	0.23%
2022/01/14	0	0.00	3	29.25	29.25	-3	4,292	-0.07%
2022/01/06	1	29.30	0	0.00	29.40	1	4,408	0.02%
2022/01/04	10	29.30	5.3	29.30	29.35	4.8	4,457	0.11%
2022/01/03	0	0.00	5	29.30	29.40	-5	4,446	-0.11%
2021/12/30	1	29.60	0	0.00	29.60	1	4,471	0.02%
2021/12/29	0.3	29.60	0	0.00	29.60	0.3	4,509	0.01%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/22	1	29.30	0	0.00	29.35	1	4,658	0.02%
2021/12/20	2	29.18	0	0.00	29.30	2	4,662	0.04%
2021/12/17	3	29.18	0	0.00	29.15	3	4,654	0.06%
2021/12/15	5	29.23	0	0.00	29.15	5	4,654	0.11%
2021/12/14	1	29.30	0	0.00	29.30	1	4,733	0.02%
2021/12/13	4	29.55	0	0.00	29.50	4	4,694	0.09%
2021/12/09	3	29.85	0	0.00	29.90	3	4,645	0.06%
2021/12/08	0	0.00	10	29.70	29.75	-10	4,602	-0.22%
2021/12/07	1	29.45	1	29.45	29.65	0	4,572	0.00%
2021/12/06	1	29.45	1	29.60	29.55	0	4,555	0.00%
2021/12/02	1.4	29.77	0	0.00	29.90	1.4	4,519	0.03%
2021/12/01	1	29.75	0	0.00	29.90	1	4,464	0.02%
2021/11/30	0	0.00	2	30.08	29.65	-2	4,428	-0.05%
2021/11/29	1	29.60	0	0.00	29.50	1	4,170	0.02%
2021/11/26	2	30.05	2	30.48	30.05	0	4,078	0.00%
2021/11/25	6	30.25	8.1	30.42	30.60	-2.1	3,994	-0.05%
2021/11/24	0	0.00	2	29.70	29.95	-2	3,739	-0.05%
2021/11/23	5	29.77	1	29.80	29.60	4	3,665	0.11%
2021/11/22	5.1	29.65	1	29.65	29.70	4.1	3,635	0.11%
2021/11/19	4	29.50	0	0.00	29.40	4	3,579	0.11%
2021/11/18	0	0.00	2	29.20	29.35	-2	3,531	-0.06%
2021/11/17	4	29.15	0	0.00	29.20	4	3,482	0.11%
2021/11/16	4	29.10	0	0.00	29.15	4	3,409	0.12%
2021/11/12	1	29.15	0	0.00	29.20	1	3,471	0.03%
2021/11/10	0	0.00	4	29.30	29.25	-4	3,582	-0.11%
2021/11/09	1.1	29.06	1	29.30	29.35	0.1	3,603	0.00%
2021/11/08	0.3	29.05	1	29.10	29.15	-0.7	3,517	-0.02%
2021/11/05	2	29.00	0	0.00	29.05	2	3,502	0.06%
2021/11/04	0	0.00	1	28.95	29.00	-1	3,519	-0.03%
2021/11/03	2	29.03	1	29.10	29.00	1	3,500	0.03%
2021/11/02	2	28.95	0	0.00	28.95	2	3,476	0.06%
2021/11/01	2	29.05	0	0.00	29.00	2	3,435	0.06%
2021/10/29	14	28.98	0	0.00	29.05	14	3,419	0.41%
2021/10/28	17	29.04	5	29.05	29.05	12	3,380	0.36%
2021/10/27	10	29.15	5	29.05	29.10	5	3,384	0.15%
2021/10/26	0	0.00	5	29.30	29.25	-5	3,395	-0.15%
2021/10/25	5	29.20	1	29.30	29.25	4	3,393	0.12%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/18	14	29.46	1	29.15	29.30	13	3,686	0.35%
2021/10/15	0	0.00	1	29.30	29.35	-1	3,676	-0.03%
2021/10/14	3	29.10	13	29.00	28.85	-10	3,685	-0.27%
2021/10/13	10	28.90	2	28.90	28.85	8	3,701	0.22%
2021/10/12	3	28.87	0	0.00	28.85	3	3,718	0.08%
2021/10/06	0.1	29.08	0	0.00	28.85	0.1	3,682	0.00%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/04	2	29.00	0	0.00	29.00	2	3,646	0.06%
2021/10/01	3	29.18	0	0.00	29.20	3	3,611	0.08%
2021/09/29	1	29.55	0	0.00	29.60	1	3,609	0.03%
2021/09/23	0	29.55	0	0.00	29.85	0	3,657	0.00%
2021/09/22	1	29.01	0	0.00	29.35	1	3,673	0.03%
2021/09/15	0	0.00	3	29.95	30.00	-3	3,484	-0.09%
2021/09/14	0	0.00	2	29.75	29.90	-2	3,537	-0.06%
2021/09/06	0	29.95	1	29.85	29.90	-1	4,020	-0.02%
2021/09/03	0	29.95	0	0.00	30.05	0	4,038	0.00%
2021/09/01	0	30.10	1	30.25	30.15	-1	4,071	-0.02%
2021/08/31	1	29.85	1	29.85	30.20	0	4,111	0.00%
2021/08/30	0	0.00	1	29.75	30.00	-1	4,102	-0.02%
2021/08/27	0	0.00	7	29.84	29.90	-7	4,114	-0.17%
2021/08/26	0	0.00	1	29.80	29.90	-1	4,147	-0.02%
2021/08/25	0	0.00	1	30.00	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	2	29.65	29.80	-2	4,251	-0.05%
2021/08/23	1	29.35	0	0.00	29.40	1	4,287	0.02%
2021/08/20	3	28.82	0	0.00	28.80	3	4,336	0.07%
2021/08/19	7.1	28.87	0	0.00	29.05	7.1	4,446	0.16%
2021/08/18	9	28.89	0	0.00	29.30	9	4,412	0.20%
2021/08/17	1	29.00	0	0.00	29.10	1	4,386	0.02%
2021/08/16	3	29.25	0	0.00	29.10	3	4,374	0.07%
2021/08/13	0	29.90	0	0.00	30.00	0	4,365	0.00%
2021/08/12	1	29.90	0	0.00	29.90	1	4,375	0.02%
2021/08/11	0	0.00	3	29.95	29.95	-3	4,420	-0.07%
2021/08/10	0	30.10	0	0.00	29.95	0	4,522	0.00%
2021/08/06	0	0.00	1	30.30	30.25	-1	4,778	-0.02%
2021/08/05	0	30.35	0	0.00	30.45	0	4,968	0.00%
2021/08/04	0	0.00	1	30.30	30.35	-1	5,269	-0.02%
2021/07/29	0	0.00	5	30.25	30.40	-5	5,575	-0.09%
2021/07/28	40	29.85	0	0.00	29.90	40	5,600	0.71%
2021/07/26	2	30.30	0	0.00	30.55	2	5,761	0.03%
2021/07/23	4	30.74	5	30.64	30.90	-1	5,757	-0.02%
2021/07/21	4	29.91	0	0.00	29.85	4	5,693	0.07%
2021/07/19	0	0.00	1	30.00	30.15	-1	5,792	-0.02%
2021/07/16	0	0.00	1	29.95	29.90	-1	5,893	-0.02%
2021/07/15	20	29.71	1	29.75	29.85	19	5,958	0.32%
2021/07/14	16	29.70	0	0.00	29.70	16	6,122	0.26%
2021/07/13	6	29.74	0	0.00	29.80	6	6,243	0.10%
2021/07/09	2	29.70	0	0.00	29.85	2	6,341	0.03%
2021/07/08	0	0.00	2	29.90	29.95	-2	6,355	-0.03%
2021/07/07	4	29.91	0	0.00	29.90	4	6,382	0.06%
2021/07/06	0	0.00	1	29.95	29.95	-1	6,432	-0.02%
2021/07/05	3	29.80	0	0.00	29.95	3	6,447	0.05%
2021/07/02	0	0.00	0	29.90	29.80	0	6,506	0.00%
2021/07/01	0	0.00	1	29.80	29.90	-1	6,520	-0.02%
2021/06/30	0	29.95	0	0.00	29.90	0	6,573	0.00%
2021/06/29	0	0.00	10	29.80	30.00	-10	6,648	-0.15%
2021/06/28	0	0.00	22	29.93	30.05	-22	6,745	-0.33%
2021/06/25	0.5	30.00	2	30.00	30.05	-1.5	6,797	-0.02%
2021/06/24	1.4	29.96	0	29.90	29.95	1.4	6,815	0.02%
2021/06/23	1.2	29.93	0	0.00	30.00	1.2	6,835	0.02%
2021/06/22	1.1	29.79	0	0.00	29.70	1.1	6,812	0.02%
2021/06/21	9	29.46	2	29.50	29.45	7	6,801	0.10%
2021/06/18	7	29.12	0	29.25	29.00	7	6,780	0.10%
2021/06/17	2	29.30	0	0.00	29.40	2	6,589	0.03%
2021/06/15	0	29.90	0	0.00	29.75	0	6,819	0.00%
2021/06/11	1.1	29.75	0	0.00	29.65	1.1	6,886	0.02%
2021/06/10	1	29.35	0	0.00	29.40	1	6,918	0.01%
2021/06/08	3	29.35	0	0.00	29.15	3	6,975	0.04%
2021/06/07	1	29.50	11	29.39	29.20	-10	6,996	-0.14%
2021/06/04	0.1	30.00	0	0.00	30.00	0.1	6,962	0.00%
2021/06/03	10	30.10	6	30.25	30.15	4	7,030	0.06%
2021/06/02	0	0.00	11	30.07	30.20	-11	7,036	-0.16%
2021/06/01	26	29.90	5	29.60	29.95	21	7,048	0.30%
2021/05/31	0.2	29.30	0	0.00	29.45	0.2	7,120	0.00%
2021/05/28	2	28.90	11	28.85	28.90	-9	7,173	-0.13%
2021/05/27	8	28.25	0	28.28	29.25	8	7,192	0.11%
2021/05/26	1	28.25	8	28.16	28.25	-7	7,304	-0.10%
2021/05/25	27.1	28.21	0	0.00	28.30	27.1	7,453	0.36%
2021/05/24	2	28.15	0	0.00	28.10	2	7,517	0.03%
2021/05/21	11	28.16	0	0.00	28.10	11	7,633	0.14%
2021/05/20	0	28.35	3	28.15	28.15	-3	7,651	-0.04%
2021/05/19	1	28.40	0	0.00	28.50	1	7,659	0.01%
2021/05/18	8	27.81	0	0.00	27.85	8	7,698	0.10%
2021/05/17	7	27.32	0.5	27.35	27.00	6.5	7,688	0.08%
2021/05/14	1	28.55	0	0.00	28.85	1	7,554	0.01%
2021/05/13	3	28.38	2	28.30	28.30	1	7,532	0.01%
2021/05/12	16	29.32	42	29.17	28.65	-26	7,417	-0.35%
2021/05/11	10	30.49	3	30.70	30.10	7	7,151	0.10%
2021/05/10	6	31.12	6	31.20	31.25	0	7,034	0.00%
2021/05/07	0.5	30.70	33	30.71	31.00	-32.5	7,155	-0.45%
2021/05/06	1	30.40	0	0.00	30.60	1	7,185	0.01%
2021/05/05	1	30.55	35	30.64	30.55	-34	7,199	-0.47%
2021/05/04	6	30.41	6	30.53	30.35	0	7,239	0.00%
2021/05/03	8	31.11	5	30.90	30.75	3	7,182	0.04%
2021/04/29	0.1	31.40	2	31.35	31.45	-1.9	7,163	-0.03%
2021/04/28	0	31.35	2	31.35	31.40	-2	7,180	-0.03%
2021/04/27	3	31.27	7	31.30	31.35	-4	7,400	-0.05%
2021/04/26	11	31.26	0	0.00	31.35	11	7,451	0.15%
2021/04/23	12	31.07	1	31.20	31.20	11	7,490	0.15%
2021/04/22	9.1	31.33	16	31.39	31.25	-7	7,521	-0.09%
2021/04/21	22	31.48	1	31.45	31.35	21	7,460	0.28%
2021/04/20	15	31.48	1	31.55	31.55	14	7,485	0.19%
2021/04/19	8.1	31.16	12.3	30.92	31.25	-4.2	7,449	-0.06%
2021/04/16	0	30.75	0	0.00	30.90	0	7,421	0.00%
2021/04/15	2	30.60	1	30.65	30.60	1	7,513	0.01%
2021/04/14	2	30.65	4	30.64	30.65	-2	7,534	-0.03%
2021/04/13	1	30.70	0.4	30.90	30.70	0.6	7,633	0.01%
2021/04/12	0.4	30.95	11	30.75	30.85	-10.6	7,651	-0.14%
2021/04/08	2	30.90	1	31.15	31.00	1	7,763	0.01%
2021/04/07	2	30.80	1	30.85	31.00	1	7,769	0.01%
2021/04/06	2	31.05	0	0.00	30.85	2	7,797	0.03%
2021/04/01	43	31.18	2	31.10	31.10	41	7,933	0.52%
2021/03/31	0	0.00	9	31.40	31.45	-9	7,876	-0.11%
2021/03/30	62	30.90	5	31.05	31.00	57	7,810	0.73%
2021/03/29	6	30.83	8	30.71	30.85	-2	7,880	-0.03%
2021/03/26	2	30.55	0	0.00	30.50	2	7,962	0.03%
2021/03/23	1	30.56	0	0.00	30.55	1	8,033	0.01%
2021/03/22	3	30.92	0	0.00	30.75	3	8,075	0.04%
2021/03/19	3.4	30.52	0	0.00	31.20	3.4	8,107	0.04%
2021/03/18	9	30.94	0	0.00	30.80	9	8,015	0.11%
2021/03/17	0	30.55	0	0.00	30.50	0	7,980	0.00%
2021/03/16	8.3	30.67	0	0.00	30.65	8.3	8,002	0.10%
2021/03/15	2	30.68	0	0.00	30.70	2	8,046	0.02%
2021/03/12	2	30.75	1	30.75	30.80	1	8,125	0.01%
2021/03/11	0.3	30.85	4	30.86	30.85	-3.7	8,197	-0.04%
2021/03/09	0	0.00	2	30.70	30.75	-2	8,363	-0.02%
2021/03/05	0	30.70	0	0.00	30.60	0	8,433	0.00%
2021/03/04	2	30.58	0	0.00	30.40	2	8,620	0.02%
2021/03/03	10.2	30.75	1	31.00	31.00	9.2	8,552	0.11%
2021/03/02	12.3	30.51	0	0.00	30.50	12.3	8,487	0.14%
2021/02/26	2	30.55	0	0.00	30.15	2	8,495	0.02%
2021/02/25	2	30.90	4	30.89	31.00	-2	8,286	-0.02%
2021/02/24	4	30.85	1	31.00	30.65	3	8,213	0.04%
2021/02/23	1	30.55	4	30.15	30.70	-3	8,214	-0.04%
2021/02/22	3	30.13	2	30.13	30.05	1	8,151	0.01%
2021/02/19	3	29.72	0	0.00	30.00	3	8,149	0.04%
2021/02/17	0	0.00	6	29.50	29.80	-6	8,166	-0.07%
2021/02/05	1	29.25	1	29.25	29.40	0	8,095	0.00%
2021/02/04	1	28.95	0	0.00	29.20	1	8,069	0.01%
2021/02/02	1	28.75	0	0.00	29.15	1	8,300	0.01%
2021/02/01	1	28.80	0	0.00	28.80	1	8,314	0.01%
2021/01/29	0	0.00	1	29.00	28.90	-1	8,297	-0.01%
2021/01/28	0	0.00	9	29.02	29.05	-9	8,163	-0.11%
2021/01/26	6	29.03	24	29.08	29.20	-18	8,064	-0.22%
2021/01/25	5	28.95	0.1	29.05	29.20	4.9	7,998	0.06%
2021/01/22	0	0.00	1	29.20	29.15	-1	7,970	-0.01%
2021/01/21	0	29.30	0	0.00	29.10	0	7,896	0.00%
2021/01/20	24	29.43	3	29.35	29.05	21	7,834	0.27%
2021/01/19	1	30.00	0	0.00	30.00	1	7,606	0.01%
2021/01/18	16	30.00	6	30.01	30.05	10	7,515	0.13%
2021/01/15	0	30.65	4	30.25	30.30	-4	7,417	-0.05%
2021/01/13	3	30.45	0	0.00	30.50	3	7,286	0.04%
2021/01/12	3	30.48	0	0.00	30.65	3	7,175	0.04%
2021/01/11	1	30.55	0	0.00	30.70	1	7,046	0.01%
2021/01/07	2	30.75	0	0.00	30.75	2	6,847	0.03%
2021/01/06	5	30.54	6	30.70	30.55	-1	6,764	-0.01%
2021/01/05	1	30.75	3	30.70	30.75	-2	6,625	-0.03%
2021/01/04	3	31.17	0	0.00	31.10	3	6,574	0.05%
2020/12/31	1.8	31.45	3	31.47	31.70	-1.2	6,471	-0.02%
2020/12/30	0	31.25	2	31.20	31.40	-2	6,357	-0.03%
2020/12/29	13.1	31.41	2	31.28	31.30	11.1	6,295	0.18%
2020/12/28	5	31.32	0	0.00	31.30	5	6,252	0.08%
2020/12/24	0	0.00	2	30.60	30.75	-2	6,060	-0.03%
2020/12/23	2	30.43	137	30.20	30.55	-135	6,010	-2.25%	大賣/鉅額交易
2020/12/22	1	30.90	0	0.00	30.50	1	5,905	0.02%
2020/12/21	2	31.20	0	0.00	31.20	2	5,914	0.03%
2020/12/17	6	30.69	0	0.00	30.70	6	5,766	0.10%
2020/12/16	5	30.75	4	30.78	30.70	1	5,759	0.02%
2020/12/15	6.2	30.60	0	31.80	30.40	6.2	5,726	0.11%
2020/12/14	1	30.80	0	0.00	30.80	1	5,622	0.02%
2020/12/11	2	30.80	0	0.00	30.75	2	5,561	0.04%
2020/12/09	1	30.80	0	0.00	30.85	1	5,395	0.02%
2020/12/08	3	31.00	0	0.00	30.95	3	5,338	0.06%
2020/12/07	2	31.35	2	31.25	31.25	0	5,214	0.00%
2020/12/04	1	31.60	0	0.00	31.60	1	5,173	0.02%
2020/12/02	5	31.02	0	0.00	31.05	5	4,954	0.10%
2020/11/30	0	0.00	766	31.08	31.45	-766	4,828	-15.86%	大賣/鉅額交易
2020/11/25	1	31.20	0	0.00	31.30	1	4,576	0.02%
2020/11/23	32	31.35	2	31.50	31.40	30	4,451	0.67%
2020/11/19	4	31.61	0	0.00	31.45	4	4,340	0.09%
2020/11/18	900	31.79	0	0.00	31.80	900	4,278	21.04%	大買/鉅額交易
2020/11/12	0	0.00	3	31.45	31.45	-3	4,230	-0.07%
2020/11/11	1	31.60	0	0.00	31.70	1	4,260	0.02%
2020/11/10	3	32.33	2	32.10	31.60	1	4,349	0.02%
2020/11/09	2	30.65	0	0.00	30.80	2	4,129	0.05%
2020/11/06	1	30.30	6	30.25	30.30	-5	4,112	-0.12%
2020/11/05	1	30.30	0	0.00	30.20	1	4,152	0.02%
2020/11/03	1	30.30	0	0.00	30.30	1	4,264	0.02%
2020/11/02	0	0.00	7	30.20	30.25	-7	4,339	-0.16%
2020/10/28	1	30.65	0	0.00	30.50	1	4,456	0.02%
2020/10/27	3	30.75	0	0.00	30.80	3	4,523	0.07%
2020/10/19	2	30.70	3	30.75	30.70	-1	4,760	-0.02%
2020/10/13	2	30.90	0	0.00	30.85	2	4,789	0.04%
2020/10/12	2	31.05	0	0.00	31.10	2	4,868	0.04%
2020/10/07	5	31.46	0	0.00	31.45	5	5,034	0.10%
2020/10/06	5	31.65	0	0.00	31.60	5	5,148	0.10%
2020/10/05	1	31.65	1	31.65	31.55	0	5,241	0.00%
2020/09/30	1	31.70	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%
2020/09/28	1	31.35	0	0.00	31.35	1	5,586	0.02%
2020/09/25	0	0.00	1	30.70	30.75	-1	5,650	-0.02%
2020/09/24	35	30.50	0	0.00	30.35	35	5,649	0.62%
2020/09/22	1	31.80	1	31.60	31.60	0	5,664	0.00%
2020/09/18	2	31.83	0	0.00	32.00	2	5,704	0.04%
2020/09/17	3	32.00	0	0.00	32.00	3	5,739	0.05%
2020/09/14	5	31.95	0	0.00	32.05	5	6,119	0.08%
2020/09/11	16	32.00	0	0.00	31.95	16	6,242	0.26%
2020/09/10	1	32.20	1	32.20	32.20	0	6,352	0.00%
2020/09/09	1	32.15	0	0.00	32.15	1	6,405	0.02%
2020/09/08	1	32.40	0	0.00	32.40	1	6,434	0.02%
2020/09/07	3	32.43	0	0.00	32.40	3	6,545	0.05%
2020/09/01	16	32.35	0	0.00	32.35	16	6,902	0.23%
2020/08/31	18	32.63	10	32.75	32.50	8	6,974	0.11%
2020/08/27	1	32.60	1	32.55	32.60	0	7,065	0.00%
2020/08/26	3	32.85	0	0.00	32.85	3	7,156	0.04%
2020/08/24	1	32.45	0	0.00	32.35	1	7,559	0.01%
2020/08/21	3	32.55	0	0.00	32.60	3	7,857	0.04%
2020/08/20	1	32.50	0	0.00	32.35	1	8,286	0.01%
2020/08/18	4	33.60	6	33.45	33.45	-2	8,829	-0.02%
2020/08/17	1	33.90	0	0.00	33.95	1	8,870	0.01%
2020/08/14	14	33.74	2	33.95	33.95	12	9,002	0.13%
2020/08/13	1	32.65	0	0.00	32.70	1	8,977	0.01%
2020/08/12	2	32.30	0	0.00	32.25	2	9,114	0.02%
2020/08/11	1	32.45	0	0.00	32.20	1	9,109	0.01%
2020/08/10	3	32.40	1	32.30	32.60	2	9,056	0.02%
2020/08/07	4	32.86	0	0.00	32.45	4	9,038	0.04%
2020/08/06	7	33.06	2	33.45	33.00	5	8,906	0.06%
2020/08/05	5	33.44	0	33.75	33.30	5	8,831	0.06%
2020/08/04	2	33.35	0	0.00	33.30	2	8,797	0.02%
2020/08/03	1	32.95	3	32.95	32.95	-2	8,789	-0.02%
2020/07/31	3	33.50	0	0.00	33.30	3	8,736	0.03%
2020/07/30	3	33.35	1	33.50	33.35	2	8,663	0.02%
2020/07/29	3	33.75	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	34.35	1	34.10	34.05	2	8,606	0.02%
2020/07/24	7	34.59	0	0.00	34.60	7	8,637	0.08%
2020/07/23	2	34.70	0	0.00	34.80	2	8,675	0.02%
2020/07/22	0	0.00	2	34.85	34.80	-2	8,716	-0.02%
2020/07/21	2	35.00	0	0.00	34.95	2	8,690	0.02%
2020/07/20	0	0.00	10	34.65	34.90	-10	8,684	-0.12%
2020/07/17	14	34.95	0	0.00	35.00	14	8,719	0.16%
2020/07/16	3	34.97	0	0.00	34.80	3	8,743	0.03%
2020/07/15	4	35.38	0	0.00	35.25	4	8,686	0.05%
2020/07/14	2	34.85	6	34.70	34.70	-4	8,641	-0.05%
2020/07/13	0	0.00	8	35.13	35.20	-8	8,580	-0.09%
2020/07/10	6	35.56	17	35.60	35.40	-11	8,536	-0.13%
2020/07/09	9	36.30	1	36.15	36.05	8	8,495	0.09%
2020/07/08	0	0.00	1	36.40	36.55	-1	8,401	-0.01%
2020/07/07	1	36.90	3	37.00	37.15	-2	8,331	-0.02%
2020/07/06	5	37.05	0	0.00	37.15	5	8,400	0.06%
2020/07/03	1	37.05	1	37.05	37.05	0	8,455	0.00%
2020/07/02	4	36.75	2	36.80	36.75	2	8,519	0.02%
2020/07/01	3	36.67	6	36.75	36.50	-3	8,500	-0.04%
2020/06/30	0	0.00	1	36.70	36.50	-1	8,447	-0.01%
2020/06/29	1	36.45	2	36.45	36.50	-1	8,476	-0.01%
2020/06/24	4	36.76	0	0.00	36.85	4	8,512	0.05%
2020/06/23	3	36.42	1	36.60	36.55	2	8,468	0.02%
2020/06/22	4	36.21	7	36.20	36.15	-3	8,436	-0.04%
2020/06/19	4	36.88	2	37.05	36.50	2	8,394	0.02%
2020/06/18	3	36.83	7	36.91	36.80	-4	8,374	-0.05%
2020/06/17	3	37.03	0	0.00	37.20	3	8,354	0.04%
2020/06/15	2	37.25	0	0.00	37.05	2	8,556	0.02%
2020/06/12	3	37.25	2	37.23	37.50	1	8,674	0.01%
2020/06/11	16	38.18	5	38.08	38.00	11	8,813	0.12%
2020/06/10	1	38.50	0	0.00	38.50	1	8,780	0.01%
2020/06/09	6	38.48	5	38.56	38.50	1	9,065	0.01%
2020/06/08	10	38.60	6	38.82	38.75	4	9,199	0.04%
2020/06/05	1	38.60	6	38.63	38.65	-5	9,102	-0.05%
2020/06/04	4	38.30	0	0.00	38.40	4	9,142	0.04%
2020/06/03	13	38.35	2	38.30	38.40	11	9,192	0.12%
2020/06/02	3	38.13	1	38.05	38.15	2	9,169	0.02%
2020/06/01	5	38.29	4	38.48	38.30	1	9,129	0.01%
2020/05/29	6	37.94	3	38.08	37.70	3	9,010	0.03%
2020/05/28	10	38.88	15	38.81	38.45	-5	8,816	-0.06%
2020/05/27	21	39.35	15	39.39	39.30	6	8,620	0.07%
2020/05/26	9	38.12	9	37.99	38.25	0	8,258	0.00%
2020/05/25	4	37.20	6	37.09	37.30	-2	8,000	-0.02%
2020/05/22	7	35.64	1	35.80	35.45	6	7,693	0.08%
2020/05/21	2	35.95	3	35.82	36.10	-1	7,691	-0.01%
2020/05/20	2	35.20	1	35.10	35.10	1	7,521	0.01%
2020/05/19	0	0.00	2	34.70	34.55	-2	7,388	-0.03%
2020/05/15	1	33.35	4	33.50	33.50	-3	7,222	-0.04%
2020/05/14	5	33.76	0	0.00	33.60	5	7,235	0.07%
2020/05/13	7	33.52	22	33.55	33.90	-15	7,230	-0.21%
2020/05/12	1	33.45	0	0.00	33.40	1	7,238	0.01%
2020/05/11	4	33.99	3	33.90	33.85	1	7,256	0.01%
2020/05/08	3	33.52	0	0.00	33.50	3	7,211	0.04%
2020/05/07	10	33.39	0	0.00	33.45	10	7,261	0.14%
2020/05/06	2	33.40	0	0.00	33.40	2	7,249	0.03%
2020/05/05	1	33.50	0	0.00	33.35	1	7,266	0.01%
2020/05/04	3	33.50	0	0.00	33.45	3	7,260	0.04%
2020/04/30	5	34.19	10	34.30	34.10	-5	7,241	-0.07%
2020/04/29	2	33.75	0	0.00	34.00	2	7,203	0.03%
2020/04/28	10	32.60	1	32.95	33.05	9	7,169	0.13%
2020/04/27	1	31.90	0	32.30	32.25	1	7,344	0.01%
2020/04/24	1	31.55	0	0.00	31.50	1	7,326	0.01%
2020/04/21	1	31.95	3	31.60	31.50	-2	7,353	-0.03%
2020/04/20	0	0.00	1	32.05	32.35	-1	7,329	-0.01%
2020/04/17	1	32.80	10	32.28	32.25	-9	7,385	-0.12%
2020/04/16	1	32.00	2	32.30	32.15	-1	7,387	-0.01%
2020/04/14	1	31.85	0	0.00	31.85	1	7,344	0.01%
2020/04/13	9	31.35	0	0.00	31.05	9	7,312	0.12%
2020/04/10	3	31.68	1	31.45	31.65	2	7,340	0.03%
2020/04/09	0	0.00	5	31.27	31.65	-5	7,379	-0.07%
2020/04/08	5	29.65	0	0.00	30.00	5	7,202	0.07%
2020/04/01	3	28.55	1	28.50	28.35	2	7,012	0.03%
2020/03/31	10	29.30	0	0.00	28.75	10	7,040	0.14%
2020/03/30	1	28.55	10	28.20	28.70	-9	7,059	-0.13%
2020/03/27	0	0.00	2	29.55	29.45	-2	7,307	-0.03%
2020/03/26	0	0.00	2	29.60	29.40	-2	7,663	-0.03%
2020/03/25	2	29.53	2	29.45	29.55	0	7,874	0.00%
2020/03/24	13	29.02	7	29.00	28.90	6	7,785	0.08%
2020/03/23	4	27.68	1	28.00	27.80	3	7,672	0.04%
2020/03/20	4	27.48	6	27.58	27.55	-2	7,571	-0.03%
2020/03/19	5	27.00	14	26.80	27.05	-9	7,399	-0.12%
2020/03/18	3	28.03	0	0.00	27.80	3	7,203	0.04%
2020/03/16	1	29.85	0	0.00	29.60	1	6,780	0.01%
2020/03/13	8	28.97	8	29.60	29.70	0	6,662	0.00%
2020/03/11	0	0.00	3	32.60	32.40	-3	6,086	-0.05%
2020/03/09	1	33.00	0	0.00	33.00	1	5,850	0.02%
2020/03/04	0	0.00	2	33.90	34.25	-2	5,566	-0.04%
2020/03/03	1	33.80	0	0.00	33.65	1	5,480	0.02%
2020/03/02	8	33.71	0	0.00	33.70	8	5,379	0.15%
2020/02/27	1	34.50	0	0.00	34.50	1	5,370	0.02%
2020/02/26	2	34.65	0	0.00	34.55	2	5,273	0.04%
2020/02/25	1	34.80	0	0.00	35.00	1	5,194	0.02%
2020/02/24	7	35.01	1	35.10	35.10	6	5,187	0.12%
2020/02/21	1	35.45	0	0.00	35.50	1	5,102	0.02%
2020/02/20	6	35.63	0	0.00	35.55	6	5,059	0.12%
2020/02/19	0	0.00	2	36.00	36.05	-2	5,028	-0.04%
2020/02/18	1	35.50	0	0.00	35.65	1	5,034	0.02%
2020/02/17	1	35.60	2	35.60	35.60	-1	5,032	-0.02%
2020/02/14	1	35.85	0	0.00	35.90	1	5,101	0.02%
2020/02/13	0	0.00	1	36.05	36.00	-1	5,108	-0.02%
2020/02/12	4	36.00	0	0.00	36.00	4	5,116	0.08%
2020/02/11	2	35.98	2	35.90	35.90	0	5,100	0.00%
2020/02/10	1	35.55	0	0.00	35.80	1	5,115	0.02%
2020/02/05	0	0.00	1	36.15	36.05	-1	5,043	-0.02%
2020/02/04	2	36.10	3	36.00	36.20	-1	5,041	-0.02%
2020/02/03	6	35.50	2	35.60	35.55	4	5,036	0.08%
2020/01/31	4	36.50	0	0.00	36.15	4	4,993	0.08%
2020/01/30	3	36.13	8	36.59	36.05	-5	4,953	-0.10%
2020/01/16	1	38.80	0	0.00	38.80	1	4,719	0.02%
2020/01/14	1	39.00	0	0.00	38.80	1	4,733	0.02%
2020/01/13	2	38.83	30	39.00	38.80	-28	4,708	-0.59%
2020/01/10	1	38.50	0	0.00	38.25	1	4,654	0.02%
2020/01/09	2	38.10	0	0.00	38.15	2	4,598	0.04%
2020/01/08	0	0.00	21	37.61	37.50	-21	4,609	-0.46%
2020/01/07	1	37.90	0	0.00	37.90	1	4,575	0.02%
2020/01/06	7	38.12	0	0.00	37.90	7	4,573	0.15%
2020/01/03	0	0.00	2	38.83	38.85	-2	4,539	-0.04%
2020/01/02	0	0.00	1	38.20	38.25	-1	4,493	-0.02%
2019/12/31	4	38.48	4	38.43	38.40	0	4,541	0.00%
2019/12/30	1	38.50	0	0.00	38.60	1	4,768	0.02%
2019/12/27	0	0.00	1	38.40	38.60	-1	4,795	-0.02%
2019/12/26	2	38.40	0	0.00	38.45	2	4,798	0.04%
2019/12/25	5	38.80	2	38.95	38.80	3	4,861	0.06%
2019/12/24	1	39.20	5	39.86	39.20	-4	4,788	-0.08%
2019/12/23	4	39.24	4	38.60	39.70	0	4,536	0.00%
2019/12/20	1	38.05	0	0.00	38.15	1	4,277	0.02%
2019/12/13	0	0.00	2	36.15	36.10	-2	4,156	-0.05%
2019/12/10	1	35.60	0	0.00	35.65	1	4,270	0.02%
2019/12/06	2	35.90	0	0.00	35.85	2	4,796	0.04%
2019/11/29	2	35.95	0	0.00	35.95	2	5,162	0.04%
2019/11/20	0	0.00	1	36.15	36.20	-1	5,676	-0.02%
2019/11/18	1	35.90	2	35.65	36.05	-1	5,999	-0.02%
2019/11/15	1	35.60	0	0.00	35.70	1	6,093	0.02%
2019/11/14	0	0.00	1	35.40	35.30	-1	6,216	-0.02%
2019/11/13	4	35.43	0	0.00	35.20	4	6,446	0.06%
2019/11/12	2	36.15	1	36.20	36.40	1	6,715	0.01%
2019/11/11	4	36.33	0	0.00	36.30	4	6,819	0.06%
2019/11/07	2	36.35	0	0.00	36.40	2	6,949	0.03%
2019/11/06	1	36.25	0	0.00	36.30	1	6,964	0.01%
2019/11/05	1	36.15	0	0.00	36.35	1	6,996	0.01%
2019/11/04	2	35.95	0	0.00	36.20	2	7,061	0.03%
2019/10/31	1	36.05	0	0.00	36.05	1	7,206	0.01%
2019/10/30	0	0.00	5	35.85	35.95	-5	7,225	-0.07%
2019/10/29	0	0.00	6	35.80	35.85	-6	7,215	-0.08%
2019/10/25	6	35.80	2	35.85	35.85	4	7,287	0.05%
2019/10/23	7	35.36	0	0.00	35.25	7	7,447	0.09%
2019/10/17	2	35.53	0	0.00	35.45	2	7,715	0.03%
2019/10/14	0	0.00	1	35.35	35.05	-1	7,774	-0.01%
2019/10/09	2	34.70	0	0.00	34.70	2	7,766	0.03%
2019/10/04	1	36.45	0	0.00	35.55	1	7,834	0.01%
2019/10/03	2	34.05	16	34.15	34.15	-14	7,590	-0.18%
2019/10/02	0	0.00	2	34.48	34.40	-2	7,546	-0.03%
2019/10/01	4	34.90	5	34.75	35.00	-1	7,485	-0.01%
2019/09/27	0	0.00	5	35.20	35.30	-5	7,363	-0.07%
2019/09/25	1	35.45	2	35.65	35.45	-1	7,696	-0.01%
2019/09/24	1	36.00	25	36.10	36.05	-24	7,775	-0.31%
2019/09/23	1	36.80	0	0.00	36.40	1	7,764	0.01%
2019/09/18	0	0.00	0	36.90	36.60	0	7,738	0.00%
2019/09/17	1	36.85	2	36.70	36.85	-1	7,752	-0.01%
2019/09/16	1	36.80	0	0.00	36.75	1	7,835	0.01%
2019/09/12	3	36.85	2	36.92	36.60	1	7,895	0.01%
2019/09/11	5	36.17	3	36.30	36.30	2	7,899	0.03%
2019/09/10	5	37.03	1	36.95	36.90	4	7,699	0.05%
2019/09/09	0	0.00	0.4	38.10	37.90	-0.4	7,622	-0.01%
2019/09/06	0	0.00	1	38.40	38.35	-1	7,669	-0.01%
2019/09/02	4	38.06	0	0.00	37.95	4	8,115	0.05%
2019/08/30	1	38.10	1	38.00	37.90	0	8,344	0.00%
2019/08/27	1	36.70	0	0.00	36.95	1	8,774	0.01%
2019/08/26	1	36.95	0	0.00	36.75	1	8,853	0.01%
2019/08/23	2	36.80	1	37.00	37.25	1	9,013	0.01%
2019/08/22	1	37.30	4	37.10	37.00	-3	9,038	-0.03%
2019/08/21	2	37.85	0	0.00	37.65	2	9,293	0.02%
2019/08/20	2	38.15	0	0.00	38.30	2	9,196	0.02%
2019/08/19	0	0.00	2	38.00	38.30	-2	9,228	-0.02%
2019/08/15	55	38.83	40	38.90	38.00	15	9,293	0.16%
2019/08/14	0	0.00	1	40.15	40.10	-1	9,113	-0.01%
2019/08/13	11	40.34	10	40.00	40.10	1	9,178	0.01%
2019/08/08	2	41.35	0	0.00	41.35	2	9,302	0.02%
2019/08/07	2	41.00	0	0.00	41.10	2	9,683	0.02%
2019/08/06	13	40.41	10	40.85	40.80	3	9,911	0.03%
2019/08/05	0	0.00	8	40.76	41.25	-8	10,153	-0.08%
2019/08/02	2	40.78	15	40.70	41.00	-13	10,138	-0.13%
2019/08/01	0	0.00	1	41.40	41.50	-1	10,186	-0.01%
2019/07/30	2	41.75	0	0.00	41.75	2	10,202	0.02%
2019/07/29	1	42.15	6	41.92	41.65	-5	10,205	-0.05%
2019/07/26	0	0.00	2	41.48	41.45	-2	10,132	-0.02%
2019/07/25	0	0.00	1	42.10	41.85	-1	10,062	-0.01%
2019/07/24	27	42.53	1	42.45	42.15	26	9,995	0.26%
2019/07/23	0	0.00	4	43.55	43.45	-4	9,924	-0.04%
2019/07/22	6	43.37	0	0.00	43.15	6	9,817	0.06%
2019/07/19	5	43.85	0	0.00	43.80	5	9,764	0.05%
2019/07/18	0	0.00	2	43.45	43.70	-2	9,798	-0.02%
2019/07/17	0	0.00	100	43.42	43.35	-100	9,890	-1.01%
2019/07/12	0	0.00	4	43.68	43.70	-4	10,270	-0.04%
2019/07/11	10	43.95	0	0.00	44.00	10	10,293	0.10%
2019/07/10	0	0.00	0	45.00	44.75	0	10,253	0.00%
2019/07/08	1	44.35	0	0.00	44.25	1	10,295	0.01%
2019/07/05	0	0.00	1	44.00	44.20	-1	10,380	-0.01%
2019/07/04	20	44.20	3	44.20	44.20	17	10,453	0.16%
2019/07/03	5	44.05	2	44.45	44.15	3	10,472	0.03%
2019/07/02	12	43.67	5	43.77	43.65	7	10,439	0.07%
2019/07/01	4	45.19	4	45.14	44.75	0	10,168	0.00%
2019/06/28	1	45.85	0	0.00	45.70	1	10,042	0.01%
2019/06/27	1	46.20	1	46.25	46.20	0	10,077	0.00%
2019/06/26	21	46.05	21	45.95	45.95	0	10,104	0.00%
2019/06/25	20	46.25	0	0.00	46.25	20	10,148	0.20%
2019/06/24	30	46.27	0	0.00	46.25	30	10,138	0.30%
2019/06/21	20	45.90	20	46.10	46.00	0	10,142	0.00%
2019/06/20	120	45.81	66	46.45	45.80	54	10,080	0.54%	大買/
2019/06/19	61.1	46.35	60	46.14	46.35	1.1	10,084	0.01%
2019/06/18	20	46.00	35	45.50	46.00	-15	10,240	-0.15%
2019/06/17	137	45.47	72	45.80	45.40	65	10,337	0.63%	大買/
2019/06/14	60	46.14	65	46.51	45.85	-5	10,304	-0.05%
2019/06/13	21	45.59	60	45.71	46.05	-39	10,226	-0.38%
2019/06/12	242	45.56	113	45.86	45.25	129	10,239	1.26%	大買/大賣/鉅額交易
2019/06/11	141	46.38	115	46.65	46.60	26	10,093	0.26%	大買/大賣/
2019/06/10	144	46.82	170	46.59	46.95	-26	9,991	-0.26%	大買/大賣/
2019/06/06	183	46.48	183	46.25	46.65	0	9,936	0.00%	大買/大賣/
2019/06/05	20	45.45	42	44.90	46.15	-22	9,787	-0.22%
2019/06/04	52	44.85	51	45.00	44.85	1	9,755	0.01%
2019/06/03	208	45.26	203.3	44.59	45.35	4.7	9,809	0.05%	大買/大賣/
2019/05/31	121	43.40	161	42.94	43.50	-40	9,778	-0.41%	大買/大賣/
2019/05/30	1	43.20	61	42.48	43.10	-60	9,951	-0.60%
2019/05/29	14	41.87	139	41.71	42.00	-125	9,912	-1.26%	大賣/鉅額交易
2019/05/28	71	41.08	76	41.66	41.00	-5	10,025	-0.05%
2019/05/27	70	43.05	71	43.22	43.05	-1	9,964	-0.01%
2019/05/24	5	42.70	1	42.60	42.95	4	9,945	0.04%
2019/05/23	2	42.93	1	42.65	42.70	1	9,844	0.01%
2019/05/22	4	42.46	8	42.74	42.70	-4	9,671	-0.04%
2019/05/21	1	40.95	0	0.00	41.70	1	9,494	0.01%
2019/05/20	0	0.00	1	40.85	40.55	-1	9,346	-0.01%
2019/05/17	3	40.38	3	40.47	40.15	0	9,186	0.00%
2019/05/16	5	40.68	1	41.45	40.45	4	9,115	0.04%
2019/05/15	2	40.90	2	41.20	41.25	0	9,035	0.00%
2019/05/14	1	38.80	1	38.80	39.20	0	8,733	0.00%
2019/05/13	1	39.25	1	38.65	38.95	0	8,592	0.00%
2019/05/09	1	37.15	0	0.00	36.55	1	8,403	0.01%
2019/05/06	0	0.00	1	37.40	37.40	-1	8,304	-0.01%
2019/05/02	1	37.30	0	0.00	37.40	1	8,298	0.01%
2019/04/30	0	0.00	4	37.35	37.60	-4	8,309	-0.05%
2019/04/29	0.3	37.55	0	0.00	37.55	0.3	8,304	0.00%
2019/04/26	0	0.00	4	37.39	37.50	-4	8,352	-0.05%
2019/04/24	0	0.00	2	37.15	37.50	-2	8,339	-0.02%
2019/04/23	0	0.00	10	37.10	37.25	-10	8,386	-0.12%
2019/04/22	4	37.30	6	38.00	37.55	-2	8,312	-0.02%
2019/04/19	22	36.57	1	37.05	37.00	21	8,162	0.26%
2019/04/16	0	0.00	1	35.30	35.60	-1	7,872	-0.01%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/11	1	35.10	0	0.00	35.10	1	7,864	0.01%
2019/04/10	5	35.50	0	0.00	35.60	5	7,800	0.06%
2019/04/08	1	35.50	0	0.00	35.70	1	7,903	0.01%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	1	35.35	0	0.00	35.85	1	7,927	0.01%
2019/04/01	5	35.61	0	0.00	35.45	5	7,849	0.06%
2019/03/29	0	0.00	1	35.90	36.00	-1	7,748	-0.01%
2019/03/27	25	35.21	2	35.20	35.20	23	7,763	0.30%
2019/03/26	4	35.20	0	0.00	35.20	4	7,808	0.05%
2019/03/25	0	0.00	20	34.90	34.90	-20	7,861	-0.25%
2019/03/22	1	35.15	50	34.75	35.05	-49	7,862	-0.62%
2019/03/21	2	35.33	3	34.93	35.05	-1	7,814	-0.01%
2019/03/15	0	0.00	1	34.95	34.90	-1	7,686	-0.01%
2019/03/14	1	34.45	0	0.00	34.55	1	7,577	0.01%
2019/03/13	7	34.47	0	0.00	34.45	7	7,578	0.09%
2019/03/12	0	0.00	3	34.55	34.65	-3	7,684	-0.04%
2019/03/11	1	34.35	0	0.00	34.35	1	7,725	0.01%
2019/03/08	1	34.25	1	34.20	34.35	0	7,967	0.00%
2019/03/07	30	34.75	0	0.00	34.75	30	8,439	0.36%
2019/03/05	22	34.13	6	33.48	34.45	16	8,237	0.19%
2019/03/04	17	33.15	5	33.23	33.25	12	8,038	0.15%
2019/02/27	0	0.00	15	32.47	33.00	-15	8,031	-0.19%
2019/02/26	18	32.11	33	32.31	32.20	-15	7,790	-0.19%
2019/02/21	0	0.00	4	30.85	30.95	-4	7,840	-0.05%
2019/02/20	0	31.00	2	31.00	31.00	-2	8,001	-0.02%
2019/02/19	0	0.00	2	30.98	30.95	-2	8,135	-0.02%
2019/02/18	0	0.00	1	31.10	31.05	-1	8,213	-0.01%
2019/02/12	0	0.00	10	30.50	30.60	-10	8,326	-0.12%
2019/02/11	1	30.95	1	31.05	30.90	0	8,344	0.00%
2019/01/30	0	0.00	2	31.05	31.15	-2	8,698	-0.02%
2019/01/24	6	30.80	0	0.00	30.90	6	8,783	0.07%
2019/01/23	5	30.75	0	0.00	30.80	5	8,901	0.06%
2019/01/22	5	30.85	0	0.00	30.90	5	9,289	0.05%
2019/01/21	2	30.95	10	31.00	30.95	-8	9,736	-0.08%
2019/01/17	4	30.75	0	0.00	30.85	4	10,072	0.04%
2019/01/16	4	30.95	0	0.00	30.90	4	10,165	0.04%
2019/01/15	32	30.97	3	31.25	31.05	29	10,457	0.28%
2019/01/09	1	30.75	4	30.76	30.80	-3	10,863	-0.03%
2019/01/07	1	30.65	0	0.00	30.65	1	10,963	0.01%
2018/12/28	4	30.20	0	0.00	30.55	4	11,396	0.04%
2018/12/26	9	29.72	0	0.00	29.60	9	11,643	0.08%
2018/12/25	12	29.96	0	0.00	29.90	12	11,699	0.10%
2018/12/24	20	30.65	0	0.00	30.55	20	11,796	0.17%
2018/12/22	3	30.55	0	0.00	30.55	3	11,966	0.03%
2018/12/20	2	30.60	0	0.00	30.60	2	12,439	0.02%
2018/12/18	1	31.10	1	30.85	30.70	0	12,853	0.00%
2018/12/14	10	30.90	0	0.00	30.75	10	12,925	0.08%
2018/12/11	10	30.45	0	0.00	30.15	10	12,726	0.08%
2018/12/10	1	30.15	0	0.00	30.15	1	12,583	0.01%
2018/12/07	2	30.60	0	0.00	30.55	2	12,512	0.02%
2018/12/06	10	31.00	11	30.87	30.55	-1	12,552	-0.01%
2018/12/05	2	30.85	0	0.00	31.00	2	12,475	0.02%
2018/12/04	1	31.35	0	0.00	31.35	1	12,369	0.01%
2018/12/03	2	31.55	0	0.00	31.45	2	12,293	0.02%
2018/11/30	0	0.00	2	32.15	30.90	-2	12,015	-0.02%
2018/11/29	1	30.70	0	0.00	30.85	1	11,377	0.01%
2018/11/27	2	30.90	0	0.00	30.85	2	11,055	0.02%
2018/11/26	22	31.08	20	31.20	31.20	2	10,979	0.02%
2018/11/23	2	31.70	0	0.00	31.85	2	10,832	0.02%
2018/11/22	1	31.65	0	0.00	31.70	1	10,775	0.01%
2018/11/21	1	33.00	21	32.96	32.60	-20	10,602	-0.19%
2018/11/20	1	33.20	0	0.00	33.10	1	10,498	0.01%
2018/11/19	1	33.20	11	33.10	32.85	-10	10,461	-0.10%
2018/11/16	11	32.45	7	32.10	32.55	4	10,410	0.04%
2018/11/15	1	31.90	0	0.00	31.90	1	10,355	0.01%
2018/11/14	0	0.00	3	31.90	32.00	-3	10,300	-0.03%
2018/11/13	1	31.35	1	31.05	31.30	0	10,161	0.00%
2018/11/08	0	0.00	3	30.85	30.95	-3	10,009	-0.03%
2018/11/07	4	31.49	31	31.40	31.15	-27	9,901	-0.27%
2018/10/31	10	30.45	17	30.47	30.70	-7	9,368	-0.07%
2018/10/30	133	30.34	148	30.26	30.35	-15	9,227	-0.16%	大買/大賣/
2018/10/29	50	30.90	50	29.45	30.90	0	8,839	0.00%
2018/10/26	26	29.63	26	29.50	29.50	0	8,379	0.00%
2018/10/25	1	29.35	1	29.50	28.85	0	8,182	0.00%
2018/10/24	0	0.00	10	28.70	29.25	-10	8,066	-0.12%
2018/10/23	3	29.63	3	29.10	29.05	0	8,025	0.00%
2018/10/22	0	0.00	1	29.40	29.15	-1	7,724	-0.01%
2018/10/19	44	29.25	33	29.37	29.05	11	7,663	0.14%
2018/10/18	1	28.80	24	29.30	29.60	-23	7,530	-0.31%
2018/10/17	0	0.00	8	28.00	27.70	-8	7,206	-0.11%
2018/10/16	0	0.00	3	27.90	27.85	-3	7,181	-0.04%
2018/10/12	0	0.00	1	28.20	28.40	-1	7,056	-0.01%
2018/10/09	0	0.00	10	28.55	28.50	-10	6,786	-0.15%
2018/10/08	0	0.00	10	28.60	28.55	-10	6,735	-0.15%
2018/10/05	21	28.13	10	27.80	28.35	11	6,666	0.17%
2018/10/04	9	29.01	42	29.05	28.95	-33	6,444	-0.51%
2018/10/03	17	29.95	10	29.85	29.80	7	6,320	0.11%
2018/10/02	2	29.85	16	29.55	29.50	-14	6,271	-0.22%
2018/10/01	12	30.45	6	30.40	30.25	6	6,159	0.10%
2018/09/28	34	29.74	25	29.77	29.90	9	6,166	0.15%
2018/09/27	0	0.00	7	28.64	29.00	-7	6,027	-0.12%
2018/09/26	3	28.48	19	28.02	28.55	-16	5,961	-0.27%
2018/09/25	3	27.75	12	27.96	28.05	-9	5,714	-0.16%
2018/09/21	0	0.00	1	26.95	26.95	-1	5,414	-0.02%
2018/09/20	0	0.00	4	26.40	26.50	-4	5,337	-0.07%
2018/09/19	4	26.20	0	0.00	26.15	4	5,234	0.08%
2018/09/11	1	25.50	1	25.50	25.50	0	4,969	0.00%
2018/09/07	1	25.55	0	0.00	25.55	1	4,997	0.02%
2018/09/04	5	25.90	0	0.00	25.90	5	4,826	0.10%
2018/08/31	3	25.55	0	0.00	25.90	3	4,769	0.06%
2018/08/30	15	25.68	1	25.60	25.65	14	4,694	0.30%
2018/08/29	25	25.91	0	0.00	25.85	25	4,663	0.54%
2018/08/23	2	26.00	0	0.00	26.10	2	4,819	0.04%
2018/08/22	0	0.00	24	25.70	26.00	-24	4,732	-0.51%
2018/08/20	0	0.00	30	25.20	25.20	-30	4,507	-0.67%
2018/08/16	1	25.00	0	0.00	25.00	1	4,539	0.02%
2018/08/15	1	25.30	0	0.00	25.20	1	4,524	0.02%
2018/08/13	1	25.25	0	0.00	25.10	1	4,479	0.02%
2018/08/10	5	25.05	0	0.00	25.25	5	4,372	0.11%
2018/08/09	5	24.90	0	0.00	25.00	5	4,318	0.12%
2018/08/07	3	24.60	0	0.00	24.60	3	4,316	0.07%
2018/08/01	10	24.50	0	0.00	24.60	10	4,348	0.23%
2018/07/30	0	0.00	5	25.10	25.10	-5	4,176	-0.12%
2018/07/19	0	0.00	10	25.15	25.05	-10	3,958	-0.25%
2018/07/06	0	0.00	0.8	24.30	24.30	-0.8	3,494	-0.02%
2018/07/04	0	0.00	1	24.05	24.05	-1	3,025	-0.03%
2018/07/02	0	0.00	10	23.85	23.85	-10	2,918	-0.34%
2018/06/28	0	0.00	4	23.48	23.70	-4	2,828	-0.14%
2018/06/22	0.2	23.50	0	0.00	23.50	0.2	2,797	0.01%
2018/06/20	10	23.50	0.1	23.70	23.70	9.9	2,800	0.35%
2018/06/19	5	23.40	0	0.00	23.40	5	2,793	0.18%
2018/06/15	0	0.00	4	23.25	24.10	-4	2,748	-0.15%
2018/06/14	5	23.30	1	23.30	23.30	4	2,694	0.15%
2018/06/13	0.3	23.40	0	0.00	23.50	0.3	2,685	0.01%
2018/06/05	0	0.00	1	23.80	23.80	-1	2,758	-0.04%
2018/05/30	2	23.43	0	0.00	23.50	2	2,387	0.08%
2018/05/18	0	0.00	2	23.55	23.50	-2	2,279	-0.09%
2018/05/15	0	0.00	2	23.55	23.40	-2	2,352	-0.09%
2018/05/11	6	22.83	0	0.00	22.85	6	2,335	0.26%
2018/05/08	2	22.35	0	0.00	22.35	2	2,305	0.09%
2018/05/03	0	0.00	2	22.60	22.50	-2	2,346	-0.09%
2018/04/25	0	0.00	2	22.53	22.60	-2	2,311	-0.09%
2018/04/19	0	0.00	2	23.15	23.10	-2	2,375	-0.08%
2018/04/18	1	23.30	0	0.00	23.00	1	2,395	0.04%
2018/04/16	2	22.75	0	0.00	22.80	2	2,334	0.09%
2018/03/30	1	22.50	0	0.00	22.60	1	2,416	0.04%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/16	1	22.75	0	0.00	22.90	1	2,383	0.04%
2018/03/14	2	22.85	0	0.00	22.80	2	2,361	0.08%
2018/03/13	5	22.70	0	0.00	22.75	5	2,364	0.21%
2018/03/08	1	22.35	0	0.00	22.45	1	2,379	0.04%
2018/02/12	5	21.90	0	0.00	21.85	5	2,607	0.19%
2018/02/06	2	22.80	0	0.00	22.35	2	2,537	0.08%
2018/01/30	5	23.70	0	0.00	23.65	5	2,499	0.20%
2018/01/25	10	23.85	0	0.00	23.85	10	2,472	0.40%
2018/01/24	2	23.75	0	0.00	23.85	2	2,464	0.08%
2018/01/15	10	23.75	0	0.00	23.80	10	2,548	0.39%
2018/01/08	10	23.60	0	0.00	23.60	10	2,558	0.39%
2018/01/05	1	23.60	0	0.00	23.65	1	2,586	0.04%
2018/01/04	2	23.65	0	0.00	23.70	2	2,605	0.08%