台灣高鐵 (2633)-第一金-中壢券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
29.90
漲跌
▼0.15
漲幅
-0.50%
成交量
3,352張
產業
上市航運類股
904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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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
2024/04/29	0	0.00	2	30.05	30.05	-2	3,473	-0.06%
2024/04/19	1	29.30	0	0.00	29.30	1	3,489	0.03%
2024/04/18	0	0.00	1	29.60	29.60	-1	3,378	-0.03%
2024/04/15	0	0.00	8	30.05	30.00	-8	3,219	-0.25%
2024/04/12	0	0.00	9	30.15	30.15	-9	3,206	-0.28%
2024/04/08	0	0.00	1	29.95	30.10	-1	3,219	-0.03%
2024/04/02	0	0.00	10	30.15	30.15	-10	3,267	-0.31%
2024/04/01	0	0.00	2	30.20	30.20	-2	3,275	-0.06%
2024/03/29	7	30.30	15	30.20	30.10	-8	3,279	-0.24%
2024/03/28	0	0.00	2	30.20	30.15	-2	3,256	-0.06%
2024/03/27	0	0.00	20	30.00	30.00	-20	3,220	-0.62%
2024/03/25	40	30.25	0	0.00	30.10	40	3,182	1.26%
2024/03/20	2	29.75	0	0.00	29.75	2	3,177	0.06%
2024/03/19	1	29.90	0	0.00	29.80	1	3,187	0.03%
2024/03/18	5	30.05	1	30.15	30.25	4	3,123	0.13%
2024/03/13	0	0.00	2	30.05	30.15	-2	2,907	-0.07%
2024/03/11	3	30.02	0	0.00	29.90	3	2,816	0.11%
2024/03/04	1	29.75	0	0.00	29.80	1	2,859	0.03%
2024/02/29	2	29.85	0	0.00	30.20	2	2,824	0.07%
2024/02/27	1	29.45	1	29.45	29.50	0	2,689	0.00%
2024/02/23	1	29.45	0	0.00	29.40	1	2,687	0.04%
2024/02/22	1	29.35	0	0.00	29.35	1	2,713	0.04%
2024/02/20	2	29.38	0	0.00	29.35	2	2,686	0.07%
2024/02/19	1	29.40	1	29.40	29.50	0	2,694	0.00%
2024/02/16	0	0.00	1	29.35	29.45	-1	2,726	-0.04%
2024/02/15	2	29.58	0	0.00	29.35	2	2,717	0.07%
2024/02/05	0	0.00	15	29.65	29.75	-15	2,630	-0.57%
2024/02/02	15	29.80	0	0.00	29.85	15	2,619	0.57%
2024/01/30	0	0.00	15	29.72	29.70	-15	2,649	-0.57%
2024/01/29	0	0.00	1	29.80	29.80	-1	2,681	-0.04%
2024/01/26	0	0.00	1	29.75	29.85	-1	2,691	-0.04%
2024/01/25	0	0.00	2	29.55	29.60	-2	2,710	-0.07%
2024/01/24	3	29.75	1	29.70	29.75	2	2,697	0.07%
2024/01/23	0	0.00	8	29.77	29.80	-8	2,721	-0.29%
2024/01/22	5	29.60	0	0.00	29.70	5	2,807	0.18%
2024/01/19	0	0.00	24	29.59	29.70	-24	2,868	-0.84%
2024/01/18	1	29.40	3	29.35	29.35	-2	2,973	-0.07%
2024/01/17	20	29.46	23	29.47	29.30	-3	2,977	-0.10%
2024/01/16	11	29.95	4	29.95	29.85	7	2,909	0.24%
2024/01/12	0	0.00	30	30.20	30.25	-30	2,969	-1.01%
2024/01/11	15	30.05	20	30.13	30.05	-5	2,994	-0.17%
2024/01/10	0	0.00	4	30.15	30.10	-4	3,018	-0.13%
2024/01/08	0	0.00	1	30.20	30.20	-1	3,053	-0.03%
2024/01/05	0	0.00	6	30.05	30.15	-6	3,060	-0.20%
2023/12/28	13.2	30.65	0	0.00	30.65	13.2	3,101	0.43%
2023/12/27	25	30.46	1	30.40	30.50	24	3,075	0.78%
2023/12/26	0.7	30.30	0	0.00	30.45	0.7	3,073	0.02%
2023/12/14	10	30.35	0	0.00	30.40	10	3,068	0.33%
2023/12/13	1	30.45	0	0.00	30.40	1	3,054	0.03%
2023/12/12	20	30.50	0	0.00	30.60	20	3,255	0.61%
2023/12/06	0	0.00	1	30.20	30.10	-1	3,347	-0.03%
2023/11/30	15	29.90	0	0.00	30.10	15	3,435	0.44%
2023/11/29	5	29.85	0	0.00	29.85	5	3,341	0.15%
2023/11/28	0	0.00	2	30.10	30.15	-2	3,297	-0.06%
2023/11/22	0	0.00	1	30.25	30.35	-1	3,319	-0.03%
2023/11/20	0	0.00	10	30.25	30.30	-10	3,301	-0.30%
2023/11/17	10.1	30.37	0	0.00	30.30	10.1	3,289	0.31%
2023/11/15	3	30.05	0	0.00	30.15	3	3,240	0.09%
2023/11/13	0	0.00	10	30.03	30.00	-10	3,223	-0.31%
2023/11/09	10	29.85	0	0.00	29.85	10	3,244	0.31%
2023/11/06	1	30.10	0	0.00	30.15	1	3,295	0.03%
2023/11/03	3	29.85	0	0.00	29.90	3	3,264	0.09%
2023/11/02	3	29.70	2	29.65	29.70	1	3,274	0.03%
2023/10/30	10	29.15	10	29.30	29.60	0	3,424	0.00%
2023/10/27	10	29.15	10	29.30	29.25	0	3,355	0.00%
2023/10/26	1	29.15	0	0.00	29.15	1	3,287	0.03%
2023/10/25	0	0.00	3	29.52	29.65	-3	3,193	-0.09%
2023/10/23	5	29.60	0	0.00	29.50	5	3,143	0.16%
2023/10/19	2	30.05	0	0.00	30.05	2	3,081	0.06%
2023/10/12	0.1	30.30	0	0.00	30.45	0.1	3,158	0.00%
2023/10/11	0	0.00	1	30.15	30.30	-1	3,146	-0.03%
2023/10/06	0	0.00	4	30.05	30.00	-4	3,160	-0.13%
2023/10/05	4	29.85	0	0.00	29.85	4	3,196	0.13%
2023/10/02	1	30.35	13	30.20	30.30	-12	3,350	-0.36%
2023/09/28	0	0.00	7	30.10	29.95	-7	3,441	-0.20%
2023/09/27	20	29.90	0	0.00	29.90	20	3,463	0.58%
2023/09/21	1	29.95	1	30.00	29.85	0	3,596	0.00%
2023/09/20	1.1	30.26	0	0.00	30.15	1.1	3,577	0.03%
2023/09/19	0	0.00	7	30.29	30.20	-7	3,584	-0.20%
2023/09/15	14.2	30.89	0	0.00	30.80	14.2	3,581	0.40%
2023/09/14	3	30.30	2	30.38	30.55	1	3,402	0.03%
2023/09/13	2.1	30.25	0	0.00	30.25	2.1	3,336	0.06%
2023/09/08	0	0.00	5	29.50	29.45	-5	3,406	-0.15%
2023/09/06	0	0.00	2	29.68	29.55	-2	3,467	-0.06%
2023/09/05	10	29.75	1	29.70	29.75	9	3,470	0.26%
2023/09/01	10	29.90	0	0.00	29.95	10	3,435	0.29%
2023/08/30	7	29.86	0	0.00	29.90	7	3,408	0.21%
2023/08/29	10	29.65	0	0.00	29.80	10	3,453	0.29%
2023/08/28	0	0.00	5	29.70	29.50	-5	3,485	-0.14%
2023/08/25	15	29.95	0	0.00	29.85	15	3,678	0.41%
2023/08/24	0	0.00	1	29.65	29.60	-1	3,689	-0.03%
2023/08/23	0	0.00	13	29.45	29.45	-13	3,763	-0.35%
2023/08/16	0	0.00	10	29.22	29.15	-10	4,051	-0.25%
2023/08/14	2.1	29.35	6	29.25	29.25	-3.9	4,345	-0.09%
2023/08/10	7.1	29.79	0	0.00	29.70	7.1	4,863	0.15%
2023/08/09	1	29.90	0	0.00	29.90	1	5,045	0.02%
2023/08/07	3.1	29.79	0	0.00	29.90	3.1	5,030	0.06%
2023/08/04	1.5	29.97	0	0.00	29.80	1.5	5,035	0.03%
2023/08/02	0.5	30.15	0	0.00	29.95	0.5	4,979	0.01%
2023/08/01	7	30.30	0	0.00	30.20	7	4,914	0.14%
2023/07/31	0	0.00	1.1	30.20	30.15	-1.1	4,910	-0.02%
2023/07/24	11	30.12	0	0.00	30.05	11	4,952	0.22%
2023/07/14	2	30.30	0	0.00	30.25	2	4,967	0.04%
2023/07/10	0	0.00	1	31.20	31.20	-1	5,036	-0.02%
2023/07/07	0	0.00	3	31.10	31.05	-3	5,016	-0.06%
2023/07/06	4	31.58	3	31.70	31.55	1	4,966	0.02%
2023/07/04	0	0.00	3	32.25	32.25	-3	4,854	-0.06%
2023/06/29	0	0.00	1	32.30	32.10	-1	4,832	-0.02%
2023/06/28	0	0.00	0.6	32.15	32.15	-0.6	4,837	-0.01%
2023/06/20	2	32.35	0	0.00	32.40	2	4,859	0.04%
2023/06/19	1	32.35	0	0.00	32.35	1	4,868	0.02%
2023/06/15	1	32.35	0	0.00	32.50	1	4,829	0.02%
2023/06/13	2	32.50	51	32.48	32.60	-49	4,904	-1.00%
2023/06/07	0.1	33.00	33	32.95	33.00	-33	5,038	-0.65%
2023/06/06	0	0.00	4	32.95	33.00	-4	5,064	-0.08%
2023/06/05	5	32.80	0	0.00	32.80	5	5,112	0.10%
2023/06/01	0	0.00	3.2	32.42	32.65	-3.2	5,288	-0.06%
2023/05/29	10	32.35	0	0.00	32.40	10	5,129	0.19%
2023/05/26	2	32.60	1	32.75	32.60	1	5,127	0.02%
2023/05/25	2	32.90	0	0.00	32.90	2	5,117	0.04%
2023/05/24	5	33.25	0	0.00	33.20	5	5,080	0.10%
2023/05/23	1	33.25	0	0.00	33.30	1	5,021	0.02%
2023/05/22	0	0.00	1	32.90	32.95	-1	4,966	-0.02%
2023/05/18	9.3	32.99	3.2	32.85	32.70	6.1	4,814	0.13%
2023/05/17	25.2	32.99	1.3	33.17	33.30	23.9	4,601	0.52%
2023/05/16	3	32.25	5	32.24	32.25	-2	4,258	-0.05%
2023/05/15	3	31.15	0	0.00	31.80	3	4,032	0.07%
2023/05/11	10	30.80	0	0.00	30.75	10	3,818	0.26%
2023/05/10	5	30.85	0	0.00	30.95	5	3,817	0.13%
2023/05/08	4	31.20	1	31.20	31.25	3	3,838	0.08%
2023/05/05	13	31.05	0	0.00	31.00	13	3,838	0.34%
2023/05/02	0	0.00	1	31.15	31.20	-1	3,976	-0.03%
2023/04/25	0	0.00	84	30.80	30.75	-84	4,088	-2.05%
2023/04/21	0	0.00	3	30.85	30.85	-3	4,119	-0.07%
2023/04/19	2.5	30.81	0	0.00	30.75	2.5	4,138	0.06%
2023/04/18	0	0.00	5	31.15	31.10	-5	4,123	-0.12%
2023/04/17	5	30.95	2	31.10	31.15	3	4,101	0.07%
2023/04/13	33	30.87	6.3	30.95	30.90	26.7	4,011	0.67%
2023/04/12	20	30.43	0	0.00	30.50	20	3,876	0.52%
2023/04/11	15	30.35	0.6	30.35	30.40	14.4	3,856	0.37%
2023/04/10	0	0.00	0.3	30.15	30.15	-0.3	3,798	-0.01%
2023/04/07	9	30.17	0	0.00	30.15	9	3,806	0.24%
2023/04/06	3	30.20	0	0.00	30.20	3	3,799	0.08%
2023/03/30	0	0.00	1	30.05	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	3	30.00	30.00	-3	3,786	-0.08%
2023/03/23	0	0.00	2	29.95	30.00	-2	4,014	-0.05%
2023/03/17	0	0.00	36	29.59	29.40	-36	4,116	-0.87%
2023/03/16	38	29.21	3	29.15	29.20	35	4,021	0.87%
2023/03/14	0	0.00	65	29.64	29.60	-65	3,989	-1.63%
2023/03/13	0	0.00	45	29.94	29.95	-45	3,978	-1.13%
2023/03/09	0	0.00	1	30.40	30.35	-1	3,903	-0.03%
2023/03/03	0	0.00	2	29.45	29.45	-2	3,761	-0.05%
2023/02/24	0	0.00	5	29.40	29.40	-5	3,679	-0.14%
2023/02/23	16	29.40	0	0.00	29.25	16	3,633	0.44%
2023/02/20	56	29.33	1	29.10	29.30	55	3,659	1.50%
2023/02/17	0	0.00	7	29.05	29.05	-7	3,672	-0.19%
2023/02/15	12	29.00	0	0.00	28.95	12	3,807	0.32%
2023/02/13	1	28.85	3	28.87	28.95	-2	3,800	-0.05%
2023/02/10	22	28.82	0	0.00	28.90	22	3,810	0.58%
2023/02/07	15	28.95	0	0.00	28.90	15	3,793	0.40%
2023/02/06	2	29.23	0	0.00	29.10	2	3,752	0.05%
2023/02/02	1	29.30	4	29.30	29.20	-3	3,717	-0.08%
2023/01/17	0	0.00	17	29.03	29.10	-17	3,464	-0.49%
2023/01/16	0	0.00	27	28.87	28.95	-27	3,432	-0.79%
2023/01/10	0	0.00	10	29.20	29.30	-10	3,432	-0.29%
2023/01/03	0	0.00	2	28.75	28.80	-2	3,430	-0.06%
2022/12/28	0	0.00	3	28.92	28.95	-3	3,455	-0.09%
2022/12/26	0	0.00	1	29.05	29.00	-1	3,491	-0.03%
2022/12/19	10	29.34	1	29.10	29.05	9	3,608	0.25%
2022/12/16	4	28.90	0	0.00	29.45	4	3,553	0.11%
2022/12/15	16	28.98	0	0.00	29.15	16	3,477	0.46%
2022/12/14	34	28.76	0	0.00	28.95	34	3,395	1.00%
2022/12/08	1	28.25	0	0.00	28.30	1	3,376	0.03%
2022/12/02	0	0.00	1	28.55	28.60	-1	3,343	-0.03%
2022/12/01	1	28.65	0	0.00	28.65	1	3,334	0.03%
2022/11/30	0	0.00	3	28.45	28.95	-3	3,289	-0.09%
2022/11/29	3	28.40	0	0.00	28.40	3	3,165	0.09%
2022/11/24	3	28.20	0	0.00	28.35	3	3,110	0.10%
2022/11/18	1	28.05	0	0.00	28.00	1	3,116	0.03%
2022/11/17	0	0.00	1	28.15	28.25	-1	3,106	-0.03%
2022/11/16	0	0.00	2	28.18	28.20	-2	3,105	-0.06%
2022/11/14	3	28.35	0	0.00	28.60	3	3,029	0.10%
2022/11/11	3	28.20	1	28.20	28.20	2	2,955	0.07%
2022/11/04	1	27.55	0	0.00	27.80	1	2,881	0.03%
2022/10/31	0	0.00	2	27.75	28.10	-2	2,932	-0.07%
2022/10/26	0	0.00	2	27.90	27.80	-2	2,983	-0.07%
2022/10/24	0	0.00	1	27.60	27.40	-1	2,985	-0.03%
2022/10/19	1	28.00	0	0.00	27.55	1	2,947	0.03%
2022/10/18	1	28.15	0	0.00	28.15	1	2,920	0.03%
2022/10/17	2	27.48	2	27.50	27.35	0	2,884	0.00%
2022/10/14	1	28.00	0	0.00	27.80	1	2,902	0.03%
2022/10/12	0	0.00	2	28.35	28.40	-2	2,906	-0.07%
2022/10/06	0	0.00	3	28.57	28.60	-3	3,139	-0.10%
2022/10/05	1	28.45	0	0.00	28.55	1	3,220	0.03%
2022/09/30	2	28.40	0	0.00	28.50	2	3,311	0.06%
2022/09/29	4	27.98	0	0.00	28.25	4	3,301	0.12%
2022/09/26	0	0.00	2	27.85	27.90	-2	3,288	-0.06%
2022/09/22	0	0.00	8	28.40	28.50	-8	3,303	-0.24%
2022/09/15	1	28.80	0	0.00	28.75	1	3,241	0.03%
2022/09/13	2	29.05	0	0.00	29.20	2	3,195	0.06%
2022/09/07	1	28.40	0	0.00	28.45	1	3,213	0.03%
2022/09/06	2	28.60	0	0.00	28.45	2	3,207	0.06%
2022/08/31	4	29.00	0	0.00	29.20	4	3,233	0.12%
2022/08/26	0	0.00	2	28.65	28.95	-2	3,219	-0.06%
2022/08/22	0.1	29.00	0	0.00	29.00	0.1	3,447	0.00%
2022/08/09	3	29.05	0	0.00	29.05	3	3,716	0.08%
2022/08/04	0	0.00	71	28.25	28.45	-71	3,853	-1.84%
2022/08/02	0	0.00	20	29.08	28.95	-20	3,908	-0.51%
2022/07/29	0	0.00	1	29.10	29.25	-1	3,954	-0.03%
2022/07/26	15	29.17	0	0.00	29.00	15	3,959	0.38%
2022/07/25	6	29.30	0	0.00	29.30	6	3,988	0.15%
2022/07/22	7	29.16	0	0.00	29.25	7	4,020	0.17%
2022/07/21	3	29.15	1	29.30	29.20	2	4,054	0.05%
2022/07/20	3	29.00	0	0.00	29.00	3	4,029	0.07%
2022/07/19	2	29.45	0	0.00	29.35	2	4,022	0.05%
2022/07/14	20	29.49	17	29.31	29.30	3	3,930	0.08%
2022/07/13	0	0.00	6	28.86	28.90	-6	3,759	-0.16%
2022/07/12	6	28.44	6	28.60	28.65	0	3,668	0.00%
2022/07/08	31	28.32	0	0.00	28.60	31	3,620	0.86%
2022/07/01	0	0.00	101	27.67	27.55	-101	3,549	-2.85%	大賣/鉅額交易
2022/06/29	0	0.00	4	28.40	28.45	-4	3,525	-0.11%
2022/06/27	20	28.20	0	0.00	28.15	20	3,517	0.57%
2022/06/24	13	28.06	0	0.00	28.15	13	3,491	0.37%
2022/06/17	0	0.00	11	27.32	27.75	-11	3,406	-0.32%
2022/06/16	0	0.00	10	28.02	27.70	-10	3,369	-0.30%
2022/06/14	0	0.00	10	27.39	27.50	-10	3,504	-0.29%
2022/06/09	5	27.75	0	0.00	27.95	5	3,488	0.14%
2022/06/08	0	0.00	4	27.90	27.80	-4	3,466	-0.12%
2022/06/07	1	27.95	0	0.00	27.90	1	3,443	0.03%
2022/06/06	1	28.10	0	0.00	28.20	1	3,439	0.03%
2022/06/02	2	28.10	0	0.00	28.15	2	3,523	0.06%
2022/05/31	0	0.00	1	28.20	27.70	-1	3,647	-0.03%
2022/05/30	9	28.24	0	0.00	28.25	9	3,484	0.26%
2022/05/25	25	28.04	0	0.00	28.00	25	3,579	0.70%
2022/05/23	30	28.15	0	0.00	28.15	30	3,614	0.83%
2022/05/18	6	27.40	0	0.00	27.60	6	3,605	0.17%
2022/05/17	8	27.20	0	0.00	27.15	8	3,719	0.22%
2022/05/16	20	26.96	0	0.00	27.10	20	3,691	0.54%
2022/05/13	8	26.67	0	0.00	26.75	8	3,681	0.22%
2022/05/12	1	26.25	0	0.00	26.30	1	3,646	0.03%
2022/05/11	1	26.95	0	0.00	26.95	1	3,534	0.03%
2022/05/10	0	0.00	4	27.15	27.15	-4	3,508	-0.11%
2022/05/09	1	27.50	0	0.00	27.25	1	3,507	0.03%
2022/05/06	4	27.70	0	0.00	27.70	4	3,499	0.11%
2022/05/03	1	27.90	0	0.00	27.85	1	3,652	0.03%
2022/04/29	2	28.00	0	0.00	28.00	2	3,684	0.05%
2022/04/28	10	28.00	0	0.00	28.05	10	3,737	0.27%
2022/04/27	15	28.05	0	0.00	28.00	15	3,740	0.40%
2022/04/20	0.1	28.45	0	0.00	28.55	0.1	3,846	0.00%
2022/04/19	2	28.30	0	0.00	28.30	2	3,828	0.05%
2022/04/15	0	0.00	37	28.38	28.40	-37	3,838	-0.96%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/03/30	0	0.00	2	29.00	29.10	-2	3,725	-0.05%
2022/03/22	0	0.00	2	29.15	29.20	-2	3,850	-0.05%
2022/03/21	1	28.95	0	0.00	29.10	1	3,894	0.03%
2022/03/17	0.4	28.95	5	28.93	28.90	-4.6	3,868	-0.12%
2022/03/11	3	28.50	0	0.00	28.40	3	3,919	0.08%
2022/03/08	6	28.18	0	0.00	28.05	6	4,013	0.15%
2022/03/07	2	28.50	0	0.00	28.50	2	3,964	0.05%
2022/03/02	0.3	29.48	0	0.00	29.55	0.3	4,289	0.01%
2022/02/24	1	29.00	0	0.00	29.00	1	4,470	0.02%
2022/02/18	4	29.65	0	0.00	29.45	4	4,726	0.08%
2022/02/17	0	0.00	1	29.55	29.50	-1	4,710	-0.02%
2022/02/09	32	28.90	0	0.00	29.15	32	4,741	0.67%
2022/02/08	1	28.70	45	28.60	28.60	-44	4,712	-0.93%
2022/02/07	0.8	28.45	0	0.00	28.40	0.8	4,703	0.02%
2022/01/21	1	28.60	0	0.00	28.55	1	4,594	0.02%
2022/01/19	3	28.83	0	0.00	28.80	3	4,486	0.07%
2022/01/04	0	0.00	1	29.35	29.35	-1	4,457	-0.02%
2021/12/08	0	0.00	1	29.65	29.75	-1	4,602	-0.02%
2021/11/29	0	0.00	1	29.65	29.50	-1	4,170	-0.02%
2021/11/26	2	30.15	1	30.25	30.05	1	4,078	0.02%
2021/11/25	5	30.50	12	30.24	30.60	-7	3,994	-0.18%
2021/11/22	1	29.55	0	0.00	29.70	1	3,635	0.03%
2021/11/17	0	0.00	11	29.11	29.20	-11	3,482	-0.32%
2021/11/15	0	0.00	10	29.10	29.15	-10	3,440	-0.29%
2021/11/02	2	29.00	0	0.00	28.95	2	3,476	0.06%
2021/10/19	10	29.43	0	0.00	29.35	10	3,699	0.27%
2021/10/13	1	28.85	0	0.00	28.85	1	3,701	0.03%
2021/10/06	2	28.85	0	0.00	28.85	2	3,682	0.05%
2021/10/04	1	29.00	0	0.00	29.00	1	3,646	0.03%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/17	0	0.00	1	30.00	29.20	-1	3,572	-0.03%
2021/09/07	0	0.00	1	29.75	29.75	-1	4,009	-0.02%
2021/08/24	0	0.00	8	29.67	29.80	-8	4,251	-0.19%
2021/08/20	1	28.80	0	0.00	28.80	1	4,336	0.02%
2021/08/19	2	28.90	1	28.90	29.05	1	4,446	0.02%
2021/08/18	0.7	29.00	2	29.00	29.30	-1.3	4,412	-0.03%
2021/08/17	3	29.05	2	29.05	29.10	1	4,386	0.02%
2021/08/16	2	29.05	0	0.00	29.10	2	4,374	0.05%
2021/08/13	5	29.90	7	29.96	30.00	-2	4,365	-0.05%
2021/08/11	10	29.95	0	0.00	29.95	10	4,420	0.23%
2021/07/28	1	29.85	0	0.00	29.90	1	5,600	0.02%
2021/07/27	0	0.00	10	30.10	30.15	-10	5,673	-0.18%
2021/07/26	1	30.40	6	30.51	30.55	-5	5,761	-0.09%
2021/07/23	7	30.50	2	30.68	30.90	5	5,757	0.09%
2021/07/20	1	29.90	0	0.00	29.95	1	5,753	0.02%
2021/07/15	0.3	29.80	0	0.00	29.85	0.3	5,958	0.01%
2021/07/13	1	29.75	1	29.80	29.80	0	6,243	0.00%
2021/07/12	0	0.00	5	29.80	29.70	-5	6,279	-0.08%
2021/07/09	2	29.68	0	0.00	29.85	2	6,341	0.03%
2021/07/08	1	29.90	0	0.00	29.95	1	6,355	0.02%
2021/07/06	0	0.00	1	30.20	29.95	-1	6,432	-0.02%
2021/07/05	1	29.90	0	0.00	29.95	1	6,447	0.02%
2021/07/02	10	29.80	0	0.00	29.80	10	6,506	0.15%
2021/07/01	0	0.00	1	29.85	29.90	-1	6,520	-0.02%
2021/06/30	0	0.00	0	29.90	29.90	0	6,573	0.00%
2021/06/29	1	29.85	0	0.00	30.00	1	6,648	0.02%
2021/06/24	0	0.00	7	29.95	29.95	-7	6,815	-0.10%
2021/06/23	0	0.00	0.4	29.95	30.00	-0.4	6,835	-0.01%
2021/06/22	1.2	29.87	0	0.00	29.70	1.2	6,812	0.02%
2021/06/21	2.2	29.45	2	29.48	29.45	0.2	6,801	0.00%
2021/06/18	1	29.10	0	0.00	29.00	1	6,780	0.01%
2021/06/16	10	29.70	0	0.00	29.55	10	6,722	0.15%
2021/06/11	1	29.65	0	0.00	29.65	1	6,886	0.01%
2021/06/04	1	29.90	0	0.00	30.00	1	6,962	0.01%
2021/06/02	0	0.00	1	30.05	30.20	-1	7,036	-0.01%
2021/05/31	3	28.90	2	29.20	29.45	1	7,120	0.01%
2021/05/28	5	28.85	0	0.00	28.90	5	7,173	0.07%
2021/05/27	0	0.00	10	28.10	29.25	-10	7,192	-0.14%
2021/05/26	1	28.10	0	0.00	28.25	1	7,304	0.01%
2021/05/21	7	28.06	0	0.00	28.10	7	7,633	0.09%
2021/05/20	6	28.17	0	0.00	28.15	6	7,651	0.08%
2021/05/19	5	28.32	0	0.00	28.50	5	7,659	0.07%
2021/05/18	9	27.74	0	0.00	27.85	9	7,698	0.12%
2021/05/17	6	27.43	0	0.00	27.00	6	7,688	0.08%
2021/05/14	2	28.55	0	0.00	28.85	2	7,554	0.03%
2021/05/13	2	28.55	0	0.00	28.30	2	7,532	0.03%
2021/05/12	9	29.01	1	29.70	28.65	8	7,417	0.11%
2021/05/10	5	31.15	11	31.18	31.25	-6	7,034	-0.09%
2021/05/06	1	30.50	0	0.00	30.60	1	7,185	0.01%
2021/05/04	1.1	30.38	9	30.67	30.35	-7.9	7,239	-0.11%
2021/05/03	0	0.00	23	31.20	30.75	-23	7,182	-0.32%
2021/04/29	0	0.00	15.3	31.40	31.45	-15.3	7,163	-0.21%
2021/04/27	0	0.00	1	31.30	31.35	-1	7,400	-0.01%
2021/04/23	1	31.05	3	31.05	31.20	-2	7,490	-0.03%
2021/04/21	0.3	31.35	1	31.45	31.35	-0.7	7,460	-0.01%
2021/04/20	1	31.25	1	31.50	31.55	0	7,485	0.00%
2021/04/19	6	30.99	2	31.13	31.25	4	7,449	0.05%
2021/04/16	0	0.00	2	30.78	30.90	-2	7,421	-0.03%
2021/04/13	1	30.80	0	0.00	30.70	1	7,633	0.01%
2021/04/12	0	0.00	5	30.75	30.85	-5	7,651	-0.07%
2021/04/01	2.1	31.44	0	0.00	31.10	2.1	7,933	0.03%
2021/03/29	0	0.00	1	30.70	30.85	-1	7,880	-0.01%
2021/03/26	4	30.53	0	0.00	30.50	4	7,962	0.05%
2021/03/24	1	30.70	0	0.00	30.70	1	8,075	0.01%
2021/03/22	9	30.75	0	0.00	30.75	9	8,075	0.11%
2021/03/19	2	30.45	0	0.00	31.20	2	8,107	0.02%
2021/03/17	4	30.53	0	0.00	30.50	4	7,980	0.05%
2021/03/16	5	30.65	0	0.00	30.65	5	8,002	0.06%
2021/03/12	0	0.00	1	30.80	30.80	-1	8,125	-0.01%
2021/03/08	0.5	30.90	0	0.00	30.55	0.5	8,385	0.01%
2021/03/05	1.1	30.22	0	0.00	30.60	1.1	8,433	0.01%
2021/03/04	0	0.00	1	30.75	30.40	-1	8,620	-0.01%
2021/03/02	1	30.55	0	0.00	30.50	1	8,487	0.01%
2021/02/26	1	30.65	0	0.00	30.15	1	8,495	0.01%
2021/02/24	1	30.90	0	0.00	30.65	1	8,213	0.01%
2021/02/23	0	0.00	1	30.70	30.70	-1	8,214	-0.01%
2021/02/19	1	29.65	0	0.00	30.00	1	8,149	0.01%
2021/02/18	0	0.00	1	30.00	29.85	-1	8,177	-0.01%
2021/02/17	0	0.00	6	29.60	29.80	-6	8,166	-0.07%
2021/02/04	1	28.95	0	0.00	29.20	1	8,069	0.01%
2021/02/03	1	29.15	0	0.00	29.10	1	8,116	0.01%
2021/01/29	1	28.90	0	0.00	28.90	1	8,297	0.01%
2021/01/27	11	29.49	2.1	29.28	29.25	9	8,114	0.11%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	2.1	28.81	3	28.90	29.20	-1	7,998	-0.01%
2021/01/22	1	29.10	2	29.05	29.15	-1	7,970	-0.01%
2021/01/21	6	29.18	0	0.00	29.10	6	7,896	0.08%
2021/01/20	8	29.41	8	29.39	29.05	0	7,834	0.00%
2021/01/19	5	29.94	44	30.00	30.00	-39	7,606	-0.51%
2021/01/18	4	30.00	0	0.00	30.05	4	7,515	0.05%
2021/01/15	1	30.30	0	0.00	30.30	1	7,417	0.01%
2021/01/13	1	30.45	0	0.00	30.50	1	7,286	0.01%
2021/01/12	0	0.00	37	30.50	30.65	-37	7,175	-0.52%
2021/01/11	2	30.63	0	0.00	30.70	2	7,046	0.03%
2021/01/07	3	30.75	0	0.00	30.75	3	6,847	0.04%
2021/01/06	5	30.54	0	0.00	30.55	5	6,764	0.07%
2021/01/04	2	31.13	0	0.00	31.10	2	6,574	0.03%
2020/12/31	0	0.00	3	31.52	31.70	-3	6,471	-0.05%
2020/12/30	1	31.30	0	0.00	31.40	1	6,357	0.02%
2020/12/29	8	31.31	0	0.00	31.30	8	6,295	0.13%
2020/12/28	0	0.00	1	31.25	31.30	-1	6,252	-0.02%
2020/12/25	2	30.80	0	0.00	30.90	2	6,079	0.03%
2020/12/23	1	30.20	0	0.00	30.55	1	6,010	0.02%
2020/12/22	1	30.70	0	0.00	30.50	1	5,905	0.02%
2020/12/21	1	31.20	1	31.30	31.20	0	5,914	0.00%
2020/12/18	1	30.60	0	0.00	30.65	1	5,835	0.02%
2020/12/17	0	0.00	1	30.65	30.70	-1	5,766	-0.02%
2020/12/15	1	30.45	0	0.00	30.40	1	5,726	0.02%
2020/12/10	4	30.79	0	0.00	30.80	4	5,481	0.07%
2020/12/09	0	0.00	4	30.85	30.85	-4	5,395	-0.07%
2020/12/08	5	31.04	0	0.00	30.95	5	5,338	0.09%
2020/12/07	5	31.39	1	31.30	31.25	4	5,214	0.08%
2020/12/04	11	31.56	0	0.00	31.60	11	5,173	0.21%
2020/12/03	6	31.15	0	0.00	31.30	6	5,041	0.12%
2020/12/02	2	31.08	0	0.00	31.05	2	4,954	0.04%
2020/11/30	3	30.98	5	31.29	31.45	-2	4,828	-0.04%
2020/11/27	1	31.15	2	31.15	31.25	-1	4,585	-0.02%
2020/11/24	0	0.00	0.4	31.40	31.35	-0.4	4,495	-0.01%
2020/11/20	1.1	31.41	1	31.25	31.40	0.1	4,370	0.00%
2020/11/17	0	0.00	4	31.55	31.55	-4	4,224	-0.09%
2020/11/13	1	31.25	11	31.20	31.30	-10	4,215	-0.24%
2020/11/10	13	31.70	15	31.63	31.60	-2	4,349	-0.05%
2020/11/09	0	0.00	1	30.75	30.80	-1	4,129	-0.02%
2020/11/06	5	30.30	0	0.00	30.30	5	4,112	0.12%
2020/11/05	1	30.25	1	30.60	30.20	0	4,152	0.00%
2020/11/04	1	30.20	0	0.00	30.20	1	4,130	0.02%
2020/11/03	5	30.45	0	0.00	30.30	5	4,264	0.12%
2020/11/02	1.2	30.18	0	0.00	30.25	1.2	4,339	0.03%
2020/10/29	0	0.00	0	30.35	30.25	0	4,404	0.00%
2020/10/28	1	30.65	0	0.00	30.50	1	4,456	0.02%
2020/10/23	2	30.65	0	0.00	30.50	2	4,647	0.04%
2020/10/21	0.1	30.70	0	0.00	30.55	0.1	4,761	0.00%
2020/10/19	1	30.75	0	0.00	30.70	1	4,760	0.02%
2020/10/15	1	30.80	0	0.00	30.75	1	4,772	0.02%
2020/10/12	1	31.05	0	0.00	31.10	1	4,868	0.02%
2020/10/06	0	0.00	3	31.65	31.60	-3	5,148	-0.06%
2020/09/30	1	31.70	0	0.00	31.65	1	5,360	0.02%
2020/09/29	1	31.50	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	3	30.60	0	0.00	30.75	3	5,650	0.05%
2020/09/23	4	31.63	0	0.00	31.55	4	5,589	0.07%
2020/09/21	1	32.00	0	0.00	31.90	1	5,691	0.02%
2020/09/18	0	0.00	2	31.83	32.00	-2	5,704	-0.04%
2020/09/17	2	32.20	0	0.00	32.00	2	5,739	0.03%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/15	1	32.20	0	0.00	32.15	1	5,947	0.02%
2020/09/14	0	0.00	14	31.90	32.05	-14	6,119	-0.23%
2020/09/11	2	32.10	0	0.00	31.95	2	6,242	0.03%
2020/09/10	6	32.30	0	0.00	32.20	6	6,352	0.09%
2020/09/09	20	32.21	0	0.00	32.15	20	6,405	0.31%
2020/09/04	10	32.35	0	0.00	32.35	10	6,672	0.15%
2020/09/02	3	32.35	1	32.50	32.45	2	6,747	0.03%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/26	1	32.85	0	0.00	32.85	1	7,156	0.01%
2020/08/25	1	33.05	1	32.40	33.00	0	7,334	0.00%
2020/08/24	2	32.35	0	0.00	32.35	2	7,559	0.03%
2020/08/19	0	0.00	3	33.33	33.20	-3	8,499	-0.04%
2020/08/17	19	33.94	0	0.00	33.95	19	8,870	0.21%
2020/08/14	1	33.75	3	33.82	33.95	-2	9,002	-0.02%
2020/08/13	1	32.65	5	32.68	32.70	-4	8,977	-0.04%
2020/08/12	10	32.30	0	0.00	32.25	10	9,114	0.11%
2020/08/11	4	32.29	2	32.30	32.20	2	9,109	0.02%
2020/08/10	4	32.24	0	0.00	32.60	4	9,056	0.04%
2020/08/07	107	32.82	0	0.00	32.45	107	9,038	1.18%	大買/鉅額交易
2020/08/06	10	33.09	0	0.00	33.00	10	8,906	0.11%
2020/08/05	3	33.62	0	0.00	33.30	3	8,831	0.03%
2020/08/03	0	0.00	9	32.95	32.95	-9	8,789	-0.10%
2020/07/30	0	0.00	20	33.40	33.35	-20	8,663	-0.23%
2020/07/29	1	33.60	1	33.60	33.55	0	8,611	0.00%
2020/07/27	11	34.34	0	0.00	34.05	11	8,606	0.13%
2020/07/24	13	34.60	0	0.00	34.60	13	8,637	0.15%
2020/07/22	32	34.88	0	0.00	34.80	32	8,716	0.37%
2020/07/21	11	35.05	0	0.00	34.95	11	8,690	0.13%
2020/07/16	1	35.05	0	0.00	34.80	1	8,743	0.01%
2020/07/15	2	35.50	1	35.80	35.25	1	8,686	0.01%
2020/07/14	2	34.93	0	0.00	34.70	2	8,641	0.02%
2020/07/13	1	35.15	0	0.00	35.20	1	8,580	0.01%
2020/07/10	2	35.50	17	35.55	35.40	-15	8,536	-0.18%
2020/07/09	5	36.16	5	36.25	36.05	0	8,495	0.00%
2020/07/08	1	36.55	0	0.00	36.55	1	8,401	0.01%
2020/07/07	1	37.00	5	36.95	37.15	-4	8,331	-0.05%
2020/07/06	1	37.25	0	0.00	37.15	1	8,400	0.01%
2020/07/02	1	36.60	0	0.00	36.75	1	8,519	0.01%
2020/07/01	4	36.56	0	0.00	36.50	4	8,500	0.05%
2020/06/29	1	36.75	3	36.70	36.50	-2	8,476	-0.02%
2020/06/24	6	37.01	4	37.03	36.85	2	8,512	0.02%
2020/06/22	11	36.28	1	36.55	36.15	10	8,436	0.12%
2020/06/19	10	37.00	1	36.85	36.50	9	8,394	0.11%
2020/06/18	2	36.85	0	0.00	36.80	2	8,374	0.02%
2020/06/17	3	37.25	0	0.00	37.20	3	8,354	0.04%
2020/06/16	1	37.25	0	0.00	37.55	1	8,408	0.01%
2020/06/12	0	0.00	3	37.10	37.50	-3	8,674	-0.03%
2020/06/11	0	0.00	3	37.95	38.00	-3	8,813	-0.03%
2020/06/10	2	38.70	5	38.52	38.50	-3	8,780	-0.03%
2020/06/09	3	38.60	7	38.49	38.50	-4	9,065	-0.04%
2020/06/08	0	0.00	4	38.80	38.75	-4	9,199	-0.04%
2020/06/05	9	38.51	0	0.00	38.65	9	9,102	0.10%
2020/06/04	1	38.60	1	38.45	38.40	0	9,142	0.00%
2020/06/03	0	0.00	1	38.25	38.40	-1	9,192	-0.01%
2020/06/02	0	0.00	11	38.10	38.15	-11	9,169	-0.12%
2020/06/01	3	38.35	12	38.32	38.30	-9	9,129	-0.10%
2020/05/29	1	37.90	3	38.08	37.70	-2	9,010	-0.02%
2020/05/28	0	0.00	3	38.90	38.45	-3	8,816	-0.03%
2020/05/27	6	39.36	5	39.39	39.30	1	8,620	0.01%
2020/05/26	18	38.04	16	38.03	38.25	2	8,258	0.02%
2020/05/25	10	37.21	4	37.21	37.30	6	8,000	0.07%
2020/05/22	2	36.00	0	0.00	35.45	2	7,693	0.03%
2020/05/21	1	35.50	12	36.00	36.10	-11	7,691	-0.14%
2020/05/20	0	0.00	1	35.05	35.10	-1	7,521	-0.01%
2020/05/19	21	34.69	1	34.90	34.55	20	7,388	0.27%
2020/05/15	0	0.00	1	33.55	33.50	-1	7,222	-0.01%
2020/05/14	0	0.00	10	33.60	33.60	-10	7,235	-0.14%
2020/05/12	0	0.00	2	33.60	33.40	-2	7,238	-0.03%
2020/05/11	2	33.93	3	33.65	33.85	-1	7,256	-0.01%
2020/05/08	5	33.57	0	0.00	33.50	5	7,211	0.07%
2020/05/07	5	33.55	2	33.30	33.45	3	7,261	0.04%
2020/05/04	3	33.00	3	33.40	33.45	0	7,260	0.00%
2020/04/30	9	34.28	0	0.00	34.10	9	7,241	0.12%
2020/04/29	6	33.83	0	0.00	34.00	6	7,203	0.08%
2020/04/27	0	0.00	3	32.07	32.25	-3	7,344	-0.04%
2020/04/24	0	0.00	2	31.55	31.50	-2	7,326	-0.03%
2020/04/17	1	32.20	1	32.65	32.25	0	7,385	0.00%
2020/04/16	3	32.25	0	0.00	32.15	3	7,387	0.04%
2020/04/15	3	32.32	12	32.35	32.45	-9	7,373	-0.12%
2020/04/14	3	31.58	0	0.00	31.85	3	7,344	0.04%
2020/04/13	1	31.30	9	31.42	31.05	-8	7,312	-0.11%
2020/04/10	32	31.65	27	31.64	31.65	5	7,340	0.07%
2020/04/09	14	31.18	1	31.30	31.65	13	7,379	0.18%
2020/04/08	3	29.77	2	29.75	30.00	1	7,202	0.01%
2020/04/07	4	28.93	10	29.15	28.85	-6	7,087	-0.08%
2020/04/06	3	28.23	0	0.00	28.40	3	7,010	0.04%
2020/03/31	3	28.90	0	0.00	28.75	3	7,040	0.04%
2020/03/30	3	28.63	4	28.43	28.70	-1	7,059	-0.01%
2020/03/27	10	29.68	0	0.00	29.45	10	7,307	0.14%
2020/03/25	0	0.00	3	29.50	29.55	-3	7,874	-0.04%
2020/03/24	11	28.91	0	0.00	28.90	11	7,785	0.14%
2020/03/23	1	28.15	0	0.00	27.80	1	7,672	0.01%
2020/03/20	7	27.97	0	0.00	27.55	7	7,571	0.09%
2020/03/19	4	26.60	0	0.00	27.05	4	7,399	0.05%
2020/03/18	2	28.00	2	28.30	27.80	0	7,203	0.00%
2020/03/17	2	28.55	5	28.70	28.40	-3	7,053	-0.04%
2020/03/16	0	29.90	0	0.00	29.60	0	6,780	0.00%
2020/03/13	2	28.20	1	29.00	29.70	1	6,662	0.02%
2020/03/12	0	0.00	7	31.46	31.10	-7	6,318	-0.11%
2020/03/10	1	32.65	0	0.00	32.65	1	5,987	0.02%
2020/03/09	2	33.15	0	0.00	33.00	2	5,850	0.03%
2020/03/06	1	33.85	5	33.95	33.70	-4	5,719	-0.07%
2020/03/05	0	34.60	0	0.00	34.35	0	5,609	0.00%
2020/03/04	0	0.00	2	33.85	34.25	-2	5,566	-0.04%
2020/03/03	5	33.75	1	33.75	33.65	4	5,480	0.07%
2020/03/02	0	34.00	0	0.00	33.70	0	5,379	0.00%
2020/02/27	2	34.48	0	0.00	34.50	2	5,370	0.04%
2020/02/26	3	34.58	0	0.00	34.55	3	5,273	0.06%
2020/02/25	1	35.00	1	35.00	35.00	0	5,194	0.00%
2020/02/18	0	0.00	5	35.42	35.65	-5	5,034	-0.10%
2020/02/17	1	35.80	0	0.00	35.60	1	5,032	0.02%
2020/02/13	10	36.00	0	0.00	36.00	10	5,108	0.20%
2020/02/11	1	35.90	0	0.00	35.90	1	5,100	0.02%
2020/02/07	1	36.20	0	0.00	36.15	1	5,051	0.02%
2020/02/06	1	36.50	0	0.00	36.55	1	5,057	0.02%
2020/02/05	3	36.17	0	0.00	36.05	3	5,043	0.06%
2020/02/04	2	36.25	0	0.00	36.20	2	5,041	0.04%
2020/01/30	2	37.10	39	37.09	36.05	-37	4,953	-0.75%
2020/01/20	2	39.00	5	38.99	38.95	-3	4,730	-0.06%
2020/01/14	0	0.00	2	39.05	38.80	-2	4,733	-0.04%
2020/01/13	11	38.62	7	38.86	38.80	4	4,708	0.08%
2020/01/10	9	38.60	0	0.00	38.25	9	4,654	0.19%
2020/01/06	2	38.13	0	0.00	37.90	2	4,573	0.04%
2020/01/03	0	0.00	6	38.97	38.85	-6	4,539	-0.13%
2020/01/02	0	0.00	1	38.25	38.25	-1	4,493	-0.02%
2019/12/30	5	38.45	0	0.00	38.60	5	4,768	0.10%
2019/12/27	1	38.40	0	0.00	38.60	1	4,795	0.02%
2019/12/26	0	0.00	3	38.40	38.45	-3	4,798	-0.06%
2019/12/24	2	39.53	1.1	40.02	39.20	0.9	4,788	0.02%
2019/12/23	11	39.05	41	39.52	39.70	-30	4,536	-0.66%
2019/12/20	6	37.19	0	0.00	38.15	6	4,277	0.14%
2019/12/19	0	0.00	1	36.25	36.30	-1	4,074	-0.02%
2019/12/18	0	0.00	5	36.35	36.30	-5	4,092	-0.12%
2019/12/17	0	0.00	1	36.05	36.35	-1	4,115	-0.02%
2019/12/12	0	0.00	10	36.40	36.30	-10	4,172	-0.24%
2019/12/11	1	35.65	0	0.00	35.90	1	4,161	0.02%
2019/12/09	0	0.00	1	35.85	35.70	-1	4,603	-0.02%
2019/11/25	1	36.40	0	0.00	36.35	1	5,389	0.02%
2019/11/21	2	36.30	4	36.40	36.40	-2	5,538	-0.04%
2019/11/20	0	0.00	10	36.20	36.20	-10	5,676	-0.18%
2019/11/13	28	36.22	15	35.40	35.20	13	6,446	0.20%
2019/11/08	0	0.00	1	36.40	36.50	-1	6,906	-0.01%
2019/11/05	1	36.05	1	36.15	36.35	0	6,996	0.00%
2019/10/30	2	35.63	0	0.00	35.95	2	7,225	0.03%
2019/10/29	2	35.70	0	0.00	35.85	2	7,215	0.03%
2019/10/28	2	35.85	1	35.85	35.85	1	7,216	0.01%
2019/10/23	10	35.35	0	0.00	35.25	10	7,447	0.13%
2019/10/21	0	0.00	4	35.33	35.35	-4	7,622	-0.05%
2019/10/18	12	35.08	2	35.15	35.00	10	7,716	0.13%
2019/10/16	0	0.00	1	35.45	35.65	-1	7,727	-0.01%
2019/10/09	3	34.48	4.6	34.75	34.70	-1.6	7,766	-0.02%
2019/10/08	4	34.78	4	34.80	34.60	0	7,801	0.00%
2019/10/04	5	35.85	1	35.10	35.55	4	7,834	0.05%
2019/10/03	1	33.90	11.4	34.02	34.15	-10.4	7,590	-0.14%
2019/10/02	0.1	34.50	0	0.00	34.40	0.1	7,546	0.00%
2019/10/01	0	0.00	1	34.80	35.00	-1	7,485	-0.01%
2019/09/26	1	35.50	26	35.45	35.35	-25	7,460	-0.34%
2019/09/24	3	36.00	0	0.00	36.05	3	7,775	0.04%
2019/09/20	2	36.50	0	0.00	36.60	2	7,799	0.03%
2019/09/19	0	0.00	1	36.60	36.75	-1	7,760	-0.01%
2019/09/17	0	0.00	5	36.55	36.85	-5	7,752	-0.06%
2019/09/11	14	35.89	43	36.15	36.30	-29	7,899	-0.37%
2019/09/10	4	36.95	3	37.23	36.90	1	7,699	0.01%
2019/09/05	2	38.00	10	38.05	38.15	-8	7,760	-0.10%
2019/09/03	26	37.95	1	37.85	37.80	25	7,987	0.31%
2019/08/29	4	37.33	0	0.00	37.85	4	8,426	0.05%
2019/08/28	1	37.80	0	0.00	37.45	1	8,481	0.01%
2019/08/27	3	36.65	0	0.00	36.95	3	8,774	0.03%
2019/08/26	10	36.90	0	0.00	36.75	10	8,853	0.11%
2019/08/23	7	37.11	0	0.00	37.25	7	9,013	0.08%
2019/08/22	21	37.54	21	37.05	37.00	0	9,038	0.00%
2019/08/21	4	37.84	5	37.75	37.65	-1	9,293	-0.01%
2019/08/20	56	37.88	0	0.00	38.30	56	9,196	0.61%
2019/08/19	1	38.15	0	0.00	38.30	1	9,228	0.01%
2019/08/16	3	38.80	2	38.68	38.40	1	9,282	0.01%
2019/08/15	7	38.44	60	38.63	38.00	-53	9,293	-0.57%
2019/08/14	2	39.90	1	40.60	40.10	1	9,113	0.01%
2019/08/13	1	40.25	0	0.00	40.10	1	9,178	0.01%
2019/08/12	0	0.00	20	41.20	41.00	-20	9,170	-0.22%
2019/08/08	20	41.30	0	0.00	41.35	20	9,302	0.22%
2019/08/07	0	0.00	1	40.80	41.10	-1	9,683	-0.01%
2019/08/06	8	40.29	2	41.00	40.80	6	9,911	0.06%
2019/08/02	1	40.90	0	0.00	41.00	1	10,138	0.01%
2019/08/01	0	0.00	2	41.40	41.50	-2	10,186	-0.02%
2019/07/31	7	41.70	0	0.00	41.60	7	10,173	0.07%
2019/07/29	7	41.99	0	0.00	41.65	7	10,205	0.07%
2019/07/26	0	0.00	3.1	41.40	41.45	-3.1	10,132	-0.03%
2019/07/25	3	41.60	30	41.40	41.85	-27	10,062	-0.27%
2019/07/24	4	42.44	0	0.00	42.15	4	9,995	0.04%
2019/07/23	0	0.00	1	43.40	43.45	-1	9,924	-0.01%
2019/07/22	3	43.33	0	0.00	43.15	3	9,817	0.03%
2019/07/19	45	43.94	0	0.00	43.80	45	9,764	0.46%
2019/07/18	15	43.68	0	0.00	43.70	15	9,798	0.15%
2019/07/17	12	43.34	0	0.00	43.35	12	9,890	0.12%
2019/07/16	0	0.00	10	43.50	43.50	-10	10,004	-0.10%
2019/07/15	10	43.85	0	0.00	43.85	10	10,165	0.10%
2019/07/12	1	43.70	0	0.00	43.70	1	10,270	0.01%
2019/07/11	3	44.10	0	0.00	44.00	3	10,293	0.03%
2019/07/10	8	44.54	0	0.00	44.75	8	10,253	0.08%
2019/07/09	2	44.10	0	0.00	44.10	2	10,236	0.02%
2019/07/03	1	44.10	1	43.75	44.15	0	10,472	0.00%
2019/07/02	2	43.50	2	43.58	43.65	0	10,439	0.00%
2019/07/01	3	44.67	2	45.10	44.75	1	10,168	0.01%
2019/06/27	0	0.00	26	46.14	46.20	-26	10,077	-0.26%
2019/06/26	0	0.00	16	46.00	45.95	-16	10,104	-0.16%
2019/06/25	2	46.13	0	0.00	46.25	2	10,148	0.02%
2019/06/20	2	46.00	0	0.00	45.80	2	10,080	0.02%
2019/06/19	0	0.00	2	46.18	46.35	-2	10,084	-0.02%
2019/06/17	1	45.55	1	45.35	45.40	0	10,337	0.00%
2019/06/14	37	46.71	0	0.00	45.85	37	10,304	0.36%
2019/06/13	3	46.00	0	0.00	46.05	3	10,226	0.03%
2019/06/12	5	45.25	171	45.71	45.25	-166	10,239	-1.62%	大賣/鉅額交易
2019/06/06	0	0.00	0.2	46.70	46.65	-0.2	9,936	0.00%
2019/06/05	0	0.00	4	45.48	46.15	-4	9,787	-0.04%
2019/06/04	20	44.90	0	0.00	44.85	20	9,755	0.21%
2019/06/03	7	45.05	10	44.67	45.35	-3	9,809	-0.03%
2019/05/31	4	43.21	14	43.20	43.50	-10	9,778	-0.10%
2019/05/30	10	42.94	0	0.00	43.10	10	9,951	0.10%
2019/05/29	119	41.63	8	41.72	42.00	111	9,912	1.12%	大買/鉅額交易
2019/05/28	3	42.17	112	41.77	41.00	-109	10,025	-1.09%	大賣/鉅額交易
2019/05/27	8	43.10	0	0.00	43.05	8	9,964	0.08%
2019/05/24	3	43.20	3	42.95	42.95	0	9,945	0.00%
2019/05/22	6	43.09	5	42.44	42.70	1	9,671	0.01%
2019/05/21	26	41.10	5	41.00	41.70	21	9,494	0.22%
2019/05/20	13	40.87	5.2	41.28	40.55	7.8	9,346	0.08%
2019/05/17	0	0.00	5	40.50	40.15	-5	9,186	-0.05%
2019/05/16	6	41.30	8	40.78	40.45	-2	9,115	-0.02%
2019/05/15	11	40.79	28	41.00	41.25	-17	9,035	-0.19%
2019/05/14	17	39.09	1	38.80	39.20	16	8,733	0.18%
2019/05/13	1	36.80	4	38.58	38.95	-3	8,592	-0.03%
2019/05/10	1	36.70	0	0.00	36.60	1	8,370	0.01%
2019/05/09	2	36.85	0	0.00	36.55	2	8,403	0.02%
2019/05/07	0	0.00	1	37.40	37.35	-1	8,319	-0.01%
2019/05/06	2	37.45	0	0.00	37.40	2	8,304	0.02%
2019/04/23	5	37.30	1	37.25	37.25	4	8,386	0.05%
2019/04/22	2	37.65	0	0.00	37.55	2	8,312	0.02%
2019/04/18	0	0.00	1	36.10	36.00	-1	7,989	-0.01%
2019/04/11	1	35.20	0	0.00	35.10	1	7,864	0.01%
2019/04/09	2	35.55	0	0.00	35.70	2	7,859	0.03%
2019/04/02	0	0.00	1	35.80	35.85	-1	7,927	-0.01%
2019/04/01	1	35.40	0	0.00	35.45	1	7,849	0.01%
2019/03/29	0	0.00	7	35.87	36.00	-7	7,748	-0.09%
2019/03/28	0	0.00	10	35.10	35.60	-10	7,759	-0.13%
2019/03/27	1	35.20	21	35.10	35.20	-20	7,763	-0.26%
2019/03/22	0	0.00	10	35.03	35.05	-10	7,862	-0.13%
2019/03/21	16	35.30	20	35.18	35.05	-4	7,814	-0.05%
2019/03/15	2	34.30	1	35.00	34.90	1	7,686	0.01%
2019/03/12	0.1	34.60	0	0.00	34.65	0.1	7,684	0.00%
2019/03/11	27	34.35	0	0.00	34.35	27	7,725	0.35%
2019/03/08	15	34.43	0	0.00	34.35	15	7,967	0.19%
2019/03/07	0	0.00	10	34.60	34.75	-10	8,439	-0.12%
2019/03/06	3	34.75	1	34.60	35.00	2	8,428	0.02%
2019/03/05	45.1	34.39	1	33.95	34.45	44.1	8,237	0.54%
2019/03/04	30	33.10	0	0.00	33.25	30	8,038	0.37%
2019/02/26	5	32.40	1	32.50	32.20	4	7,790	0.05%
2019/02/21	0	0.00	2	30.95	30.95	-2	7,840	-0.03%
2019/02/19	0	0.00	16	30.95	30.95	-16	8,135	-0.20%
2019/02/18	4	31.10	0	0.00	31.05	4	8,213	0.05%
2019/02/15	0	0.00	30	31.00	31.10	-30	8,357	-0.36%
2019/02/14	0	0.00	2	31.00	31.05	-2	8,407	-0.02%
2019/02/13	0	0.00	24	30.80	30.70	-24	8,372	-0.29%
2019/01/28	0	0.00	2	30.90	30.95	-2	8,594	-0.02%
2019/01/22	0	0.00	1	30.75	30.90	-1	9,289	-0.01%
2019/01/17	1	30.90	0	0.00	30.85	1	10,072	0.01%
2019/01/10	15	30.77	0	0.00	30.85	15	10,842	0.14%
2019/01/09	19	30.70	0	0.00	30.80	19	10,863	0.17%
2019/01/04	0	0.00	18	30.05	30.40	-18	11,084	-0.16%
2018/12/28	0	0.00	4	30.55	30.55	-4	11,396	-0.04%
2018/12/27	0	0.00	7	29.96	30.15	-7	11,526	-0.06%
2018/12/26	5	29.70	0	0.00	29.60	5	11,643	0.04%
2018/12/24	0	0.00	4	30.60	30.55	-4	11,796	-0.03%
2018/12/21	0	0.00	5	30.64	30.70	-5	12,358	-0.04%
2018/12/20	0	0.00	1	30.50	30.60	-1	12,439	-0.01%
2018/12/18	20	31.10	1	30.90	30.70	19	12,853	0.15%
2018/12/17	0	0.00	1	30.85	30.65	-1	12,869	-0.01%
2018/12/14	1	31.00	31	31.16	30.75	-30	12,925	-0.23%
2018/12/12	0	0.00	4	30.40	30.35	-4	12,868	-0.03%
2018/12/11	0	0.00	5	30.45	30.15	-5	12,726	-0.04%
2018/12/10	1	30.30	20	30.18	30.15	-19	12,583	-0.15%
2018/12/07	10	30.60	0	0.00	30.55	10	12,512	0.08%
2018/12/06	1	31.00	0	0.00	30.55	1	12,552	0.01%
2018/12/03	30	31.59	1	31.45	31.45	29	12,293	0.24%
2018/11/30	1	32.00	34	32.15	30.90	-33	12,015	-0.27%
2018/11/29	33	30.80	0	0.00	30.85	33	11,377	0.29%
2018/11/28	2	30.95	0	0.00	31.10	2	11,210	0.02%
2018/11/23	1	31.80	0	0.00	31.85	1	10,832	0.01%
2018/11/22	59	31.70	22	31.64	31.70	37	10,775	0.34%
2018/11/20	1	33.00	1	33.10	33.10	0	10,498	0.00%
2018/11/19	2	32.88	1	32.85	32.85	1	10,461	0.01%
2018/11/16	0	0.00	1	32.50	32.55	-1	10,410	-0.01%
2018/11/15	4	32.08	2	31.98	31.90	2	10,355	0.02%
2018/11/14	0	0.00	15	31.97	32.00	-15	10,300	-0.15%
2018/11/09	0	0.00	1	31.05	31.10	-1	10,032	-0.01%
2018/11/08	0	0.00	1	30.95	30.95	-1	10,009	-0.01%
2018/11/07	12.1	31.26	0	0.00	31.15	12.1	9,901	0.12%
2018/11/06	1	30.40	0	0.00	30.30	1	9,557	0.01%
2018/11/02	1	30.30	0	0.00	30.55	1	9,579	0.01%
2018/11/01	5	30.00	1	30.20	30.00	4	9,521	0.04%
2018/10/30	6	30.58	6	30.48	30.35	0	9,227	0.00%
2018/10/29	0	0.00	1	30.35	30.90	-1	8,839	-0.01%
2018/10/26	3	29.95	3	29.83	29.50	0	8,379	0.00%
2018/10/25	25	29.23	0	0.00	28.85	25	8,182	0.31%
2018/10/24	0	0.00	1	29.40	29.25	-1	8,066	-0.01%
2018/10/23	1	29.65	1	29.85	29.05	0	8,025	0.00%
2018/10/22	0	0.00	2	29.15	29.15	-2	7,724	-0.03%
2018/10/19	2	29.55	0	0.00	29.05	2	7,663	0.03%
2018/10/18	0	0.00	2	29.20	29.60	-2	7,530	-0.03%
2018/10/16	0	0.00	5	28.05	27.85	-5	7,181	-0.07%
2018/10/15	5	27.55	0	0.00	27.40	5	7,120	0.07%
2018/10/12	3	27.72	0	0.00	28.40	3	7,056	0.04%
2018/10/08	3	28.17	0	0.00	28.55	3	6,735	0.04%
2018/10/04	2	29.00	1	29.00	28.95	1	6,444	0.02%
2018/10/03	0	0.00	1	29.80	29.80	-1	6,320	-0.02%
2018/10/01	6	30.40	0	0.00	30.25	6	6,159	0.10%
2018/09/28	2	29.93	0	0.00	29.90	2	6,166	0.03%
2018/09/25	2	27.90	1	28.00	28.05	1	5,714	0.02%
2018/09/21	1	26.95	0	0.00	26.95	1	5,414	0.02%
2018/09/19	0	0.00	10	26.20	26.15	-10	5,234	-0.19%
2018/09/18	0	0.00	2	26.13	26.10	-2	5,183	-0.04%
2018/09/07	0	0.00	10	25.50	25.55	-10	4,997	-0.20%
2018/09/06	1	25.60	0	0.00	25.75	1	4,944	0.02%
2018/09/03	1	25.65	0	0.00	25.70	1	4,797	0.02%
2018/08/30	0	0.00	1	25.80	25.65	-1	4,694	-0.02%
2018/08/29	1	25.80	0	0.00	25.85	1	4,663	0.02%
2018/08/24	2	26.00	0	0.00	26.15	2	4,600	0.04%
2018/08/23	0	0.00	5	26.00	26.10	-5	4,819	-0.10%
2018/08/22	5	25.70	1	25.80	26.00	4	4,732	0.08%
2018/08/21	0	0.00	5	25.45	25.50	-5	4,563	-0.11%
2018/08/16	3	25.00	0	0.00	25.00	3	4,539	0.07%
2018/08/14	1	25.25	0	0.00	25.25	1	4,492	0.02%
2018/08/13	4	25.35	2	25.45	25.10	2	4,479	0.04%
2018/08/09	5	24.80	0	0.00	25.00	5	4,318	0.12%
2018/08/07	1	24.60	0	0.00	24.60	1	4,316	0.02%
2018/08/06	8	24.67	0	0.00	24.60	8	4,374	0.18%
2018/08/01	2	24.60	0	0.00	24.60	2	4,348	0.05%
2018/07/31	4	24.58	2	24.60	24.85	2	4,281	0.05%
2018/07/30	0	0.00	1	25.10	25.10	-1	4,176	-0.02%
2018/07/19	10	25.10	0	0.00	25.05	10	3,958	0.25%
2018/07/16	1	24.50	0	0.00	24.80	1	3,760	0.03%
2018/07/12	0	0.00	10	24.40	24.35	-10	3,683	-0.27%
2018/07/11	1	24.35	0	0.00	24.30	1	3,710	0.03%
2018/07/06	0	0.00	2	24.30	24.30	-2	3,494	-0.06%
2018/06/22	0	0.00	10	23.55	23.50	-10	2,797	-0.36%
2018/06/08	5	23.65	0	0.00	23.70	5	2,750	0.18%
2018/05/24	5	23.75	0	0.00	23.95	5	2,299	0.22%
2018/05/21	0	0.00	5	23.70	23.80	-5	2,281	-0.22%
2018/05/17	5	23.45	0	0.00	23.40	5	2,309	0.22%
2018/05/16	0	0.00	20	23.30	23.40	-20	2,301	-0.87%
2018/05/15	5	23.50	0	0.00	23.40	5	2,352	0.21%
2018/05/10	10	22.33	0	0.00	22.30	10	2,311	0.43%
2018/05/04	0	0.00	6	22.45	22.45	-6	2,326	-0.26%
2018/04/24	10	22.65	1	22.55	22.55	9	2,338	0.38%
2018/04/17	3	23.00	0	0.00	23.20	3	2,387	0.13%
2018/04/13	0	0.00	2	22.85	22.85	-2	2,343	-0.09%
2018/03/30	0	0.00	1	22.45	22.60	-1	2,416	-0.04%
2018/03/23	0	0.00	30	22.45	22.45	-30	2,363	-1.27%
2018/03/22	0	0.00	3	22.80	22.75	-3	2,341	-0.13%
2018/03/06	2	22.30	0	0.00	22.25	2	2,385	0.08%
2018/03/02	5	22.40	0	0.00	22.55	5	2,467	0.20%
2018/02/12	1	21.85	0	0.00	21.85	1	2,607	0.04%
2018/02/08	2	22.25	0	0.00	22.30	2	2,595	0.08%
2018/01/25	32	23.80	0	0.00	23.85	32	2,472	1.29%
2018/01/22	0	0.00	0.2	23.80	23.80	-0.2	2,478	-0.01%
2018/01/16	0	0.00	1	23.80	23.80	-1	2,557	-0.04%
2018/01/15	0	0.00	1	23.70	23.80	-1	2,548	-0.04%
2018/01/11	0	0.00	4	23.60	23.70	-4	2,519	-0.16%
2018/01/05	4	23.70	0	0.00	23.65	4	2,586	0.15%
2018/01/04	1	23.65	0	0.00	23.70	1	2,605	0.04%