神達 (3706)-福勝券商分點個股進出

台股 » 個股 » 神達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

神達

(3706)

可現股當沖

股價
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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

神達 (3706)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	32	47.49	51	47.28	47.95	-19	29,279	-0.06%
2024/05/20	15	45.90	37	46.28	45.80	-22	28,708	-0.08%
2024/05/17	26	46.39	4	45.90	45.90	22	28,138	0.08%
2024/05/16	5	47.57	13	46.90	46.80	-8	27,886	-0.03%
2024/05/15	27.5	47.48	22	47.66	47.40	5.5	27,835	0.02%
2024/05/14	17	45.95	28	46.66	48.00	-11	27,668	-0.04%
2024/05/13	10.2	44.70	8	44.73	44.85	2.2	27,147	0.01%
2024/05/10	15	44.69	2	44.73	44.10	13	27,071	0.05%
2024/05/09	7.3	42.82	2	42.85	42.75	5.3	26,688	0.02%
2024/05/08	13	42.88	8	43.00	42.95	5	26,814	0.02%
2024/05/07	20	42.57	0	0.00	43.00	20	26,976	0.07%
2024/05/06	43	43.45	8	43.28	43.20	35	26,908	0.13%
2024/05/03	5	44.76	0	0.00	43.75	5	26,916	0.02%
2024/05/02	8	44.78	2	44.80	44.60	6	27,037	0.02%
2024/04/30	7	45.89	5	45.25	45.40	2	27,395	0.01%
2024/04/29	9	45.94	1	45.80	45.90	8	27,857	0.03%
2024/04/26	16	45.88	1	45.95	45.70	15	28,831	0.05%
2024/04/25	0	0.00	2	44.20	44.05	-2	28,993	-0.01%
2024/04/24	6	44.08	11	44.41	44.60	-5	29,086	-0.02%
2024/04/23	11	42.39	10	42.65	42.80	1	29,074	0.00%
2024/04/22	13	43.63	2	42.40	42.20	11	29,228	0.04%
2024/04/18	1	44.60	8	44.75	44.70	-7	29,358	-0.02%
2024/04/17	28	45.21	3	45.00	45.00	25	29,809	0.08%
2024/04/16	5	45.51	1	44.80	44.55	4	30,455	0.01%
2024/04/15	3	47.65	3	46.90	46.85	0	30,218	0.00%
2024/04/12	3	48.75	7	48.69	48.60	-4	30,070	-0.01%
2024/04/11	6	48.68	26.3	48.62	48.85	-20.3	30,088	-0.07%
2024/04/10	2	49.95	13	49.98	49.55	-11	30,183	-0.04%
2024/04/09	21	50.25	11	50.18	50.00	10	30,203	0.03%
2024/04/08	21	50.15	6	50.20	50.20	15	30,454	0.05%
2024/04/03	6	49.99	4	49.45	50.00	2	30,964	0.01%
2024/04/02	7	50.46	5	50.08	50.10	2	32,738	0.01%
2024/04/01	10	51.20	7	51.31	51.10	3	32,628	0.01%
2024/03/29	23.3	51.46	22	51.56	51.50	1.3	32,317	0.00%
2024/03/28	101	54.12	32	52.81	52.20	69	31,969	0.22%	大買/
2024/03/27	36	56.20	28.2	55.85	56.70	7.8	30,939	0.03%
2024/03/26	3	53.50	8	52.66	53.20	-5	29,545	-0.02%
2024/03/25	30	54.60	18.3	54.38	54.00	11.7	29,445	0.04%
2024/03/22	45	56.20	46.9	56.85	54.00	-1.9	28,813	-0.01%
2024/03/21	25.5	55.39	32.1	56.23	57.90	-6.6	26,387	-0.03%
2024/03/20	11	53.05	80.1	53.13	53.60	-69.1	23,391	-0.30%
2024/03/19	18	47.50	79	48.29	48.80	-61	21,293	-0.29%
2024/03/18	4	45.54	14	45.66	46.50	-10	20,908	-0.05%
2024/03/15	2	45.85	4	45.38	45.60	-2	20,820	-0.01%
2024/03/14	30	46.07	13	45.60	45.55	17	20,658	0.08%
2024/03/13	17	45.34	67	45.80	45.65	-50	20,533	-0.24%
2024/03/12	15	45.16	58	44.89	45.30	-43	20,128	-0.21%
2024/03/11	1	44.25	16	43.83	43.70	-15	19,919	-0.08%
2024/03/08	11	42.32	1	42.35	42.50	10	19,835	0.05%
2024/03/07	12	43.22	11	42.70	42.70	1	20,023	0.00%
2024/03/06	6	43.06	6	43.35	43.30	0	20,391	0.00%
2024/03/05	16	43.02	15	43.48	43.55	1	20,432	0.00%
2024/03/04	1	43.70	7	43.56	43.20	-6	20,436	-0.03%
2024/03/01	2	43.08	2	42.98	43.05	0	20,313	0.00%
2024/02/29	28	41.55	20	42.10	42.30	8	20,308	0.04%
2024/02/27	32	41.88	1	41.90	41.60	31	20,415	0.15%
2024/02/26	12.1	43.21	1	43.00	42.95	11.1	20,354	0.05%
2024/02/23	28	44.26	2	45.33	43.60	26	20,439	0.13%
2024/02/22	8	44.62	24	45.15	44.45	-16	20,545	-0.08%
2024/02/21	2	43.75	0	0.00	43.75	2	20,177	0.01%
2024/02/20	21	43.93	2	43.73	43.75	19	20,306	0.09%
2024/02/19	39	44.65	27	44.44	44.15	12	20,252	0.06%
2024/02/16	14	45.41	8	45.27	45.60	6	20,286	0.03%
2024/02/15	30	43.92	25	44.92	45.10	5	20,101	0.02%
2024/02/05	6	45.06	15	45.12	44.80	-9	19,880	-0.05%
2024/02/02	7	45.11	14	45.22	45.10	-7	19,884	-0.04%
2024/02/01	3	44.68	5.6	44.67	44.65	-2.6	19,825	-0.01%
2024/01/31	16	45.60	3	45.52	45.00	13	19,888	0.07%
2024/01/30	6	46.36	10	46.22	46.40	-4	19,712	-0.02%
2024/01/29	2	45.30	0	0.00	45.30	2	19,491	0.01%
2024/01/26	13	44.78	9	44.77	44.50	4	19,452	0.02%
2024/01/25	5	46.02	17	45.82	45.40	-12	19,385	-0.06%
2024/01/24	7	46.81	2	46.48	46.10	5	19,145	0.03%
2024/01/23	11	46.08	11	45.99	46.40	0	18,790	0.00%
2024/01/22	30	46.63	60	46.46	46.40	-30	18,283	-0.16%
2024/01/19	26	44.42	50	44.69	44.85	-24	17,193	-0.14%
2024/01/18	1	43.70	0	0.00	43.35	1	16,714	0.01%
2024/01/17	0	0.00	3	43.47	43.25	-3	16,663	-0.02%
2024/01/16	12	43.51	14	43.43	43.60	-2	16,614	-0.01%
2024/01/15	15	43.75	13	44.08	43.95	2	16,467	0.01%
2024/01/12	7	44.24	1	43.95	43.55	6	16,410	0.04%
2024/01/11	8	44.23	17.4	44.12	44.55	-9.4	16,224	-0.06%
2024/01/10	16	43.25	46	43.53	43.65	-30	15,998	-0.19%
2024/01/09	3	42.32	4	42.11	41.95	-1	15,344	-0.01%
2024/01/08	0	0.00	3	42.32	42.15	-3	15,597	-0.02%
2024/01/05	12	42.11	10	42.04	42.25	2	16,105	0.01%
2024/01/04	7	42.39	4	42.15	42.10	3	16,376	0.02%
2024/01/03	1	42.85	0	0.00	43.30	1	16,329	0.01%
2024/01/02	39	43.49	1	44.00	43.20	38	16,273	0.23%
2023/12/29	25	44.38	14	44.55	44.55	11	15,997	0.07%
2023/12/28	42	44.74	89.4	44.57	45.00	-47.4	15,338	-0.31%
2023/12/27	28	42.33	15	42.53	42.55	13	13,513	0.10%
2023/12/26	17	41.59	31	41.83	42.10	-14	13,726	-0.10%
2023/12/25	13	41.63	23	41.79	41.55	-10	13,929	-0.07%
2023/12/22	15	41.53	22	41.59	41.60	-7	13,969	-0.05%
2023/12/21	1	41.55	2	41.65	41.50	-1	14,021	-0.01%
2023/12/20	4	41.73	7	41.36	41.65	-3	14,239	-0.02%
2023/12/19	3	39.72	0	0.00	39.50	3	14,259	0.02%
2023/12/15	23	40.47	0	0.00	40.25	23	15,181	0.15%
2023/12/14	4	41.18	18	40.93	40.70	-14	15,435	-0.09%
2023/12/13	22	41.99	29	41.62	41.20	-7	15,245	-0.05%
2023/12/12	15	41.20	15	40.93	40.90	0	14,422	0.00%
2023/12/11	14	41.35	18	41.17	41.15	-4	14,501	-0.03%
2023/12/08	49	41.29	31	41.56	40.95	18	14,553	0.12%
2023/12/07	45	41.39	27	41.29	41.15	18	14,461	0.12%
2023/12/06	5	41.37	8	41.26	41.15	-3	14,542	-0.02%
2023/12/05	17	40.98	10	41.03	40.75	7	14,492	0.05%
2023/12/04	15	41.28	4	41.44	41.25	11	14,429	0.08%
2023/12/01	26	41.38	40.1	41.24	41.40	-14.1	14,215	-0.10%
2023/11/30	7	40.06	1	40.10	40.20	6	13,802	0.04%
2023/11/29	5	39.40	2	39.85	39.85	3	13,797	0.02%
2023/11/28	2	38.65	0	0.00	39.30	2	13,956	0.01%
2023/11/27	5	38.72	0	0.00	38.25	5	14,123	0.04%
2023/11/24	18	40.00	3	39.88	39.75	15	14,088	0.11%
2023/11/23	11	40.83	21	41.49	40.90	-10	14,040	-0.07%
2023/11/22	25	40.84	2	41.70	40.75	23	14,038	0.16%
2023/11/21	23	41.82	6	42.02	42.20	17	14,068	0.12%
2023/11/20	14	40.93	4	41.03	41.20	10	14,328	0.07%
2023/11/17	2	40.10	10	40.23	40.90	-8	14,375	-0.06%
2023/11/15	9	39.26	4	38.89	38.70	5	14,825	0.03%
2023/11/14	1	40.10	2	39.93	39.85	-1	16,064	-0.01%
2023/11/13	2	39.40	2	39.28	39.70	0	16,441	0.00%
2023/11/10	0	0.00	1	39.40	39.50	-1	16,710	-0.01%
2023/11/09	0	0.00	1	38.85	38.85	-1	16,978	-0.01%
2023/11/08	4	39.73	3	39.30	39.10	1	17,277	0.01%
2023/11/07	0	0.00	1	38.80	38.80	-1	17,499	-0.01%
2023/11/06	0	0.00	1	38.75	38.70	-1	18,229	-0.01%
2023/11/03	0	0.00	1	38.40	38.10	-1	18,679	-0.01%
2023/11/02	3	38.28	0	0.00	37.90	3	19,410	0.02%
2023/11/01	11.5	36.98	2	37.15	36.90	9.5	20,759	0.05%
2023/10/31	0	0.00	1	37.00	36.75	-1	21,299	0.00%
2023/10/27	0	0.00	6	38.33	38.15	-6	21,611	-0.03%
2023/10/26	0	0.00	11	38.55	38.20	-11	21,951	-0.05%
2023/10/25	14	39.09	0	0.00	39.00	14	22,087	0.06%
2023/10/24	4	38.64	0	0.00	39.00	4	22,137	0.02%
2023/10/23	0	0.00	16	38.21	38.30	-16	22,215	-0.07%
2023/10/20	10	37.61	0	0.00	37.95	10	22,467	0.04%
2023/10/19	0	0.00	3	37.98	38.00	-3	22,749	-0.01%
2023/10/18	22.3	38.11	0	0.00	37.50	22.3	23,174	0.10%
2023/10/17	1	39.90	0	0.00	39.35	1	23,530	0.00%
2023/10/16	33	40.20	1	40.60	39.80	32	26,345	0.12%
2023/10/13	4	42.29	14	42.16	42.00	-10	30,275	-0.03%
2023/10/12	11	40.50	5	40.86	41.85	6	30,070	0.02%
2023/10/11	30	40.57	14	40.30	39.65	16	30,478	0.05%
2023/10/06	0	0.00	2	41.38	41.50	-2	30,983	-0.01%
2023/10/05	0	0.00	2	41.75	41.65	-2	32,976	-0.01%
2023/10/04	2	40.60	0	0.00	41.20	2	33,163	0.01%
2023/10/03	12	41.93	13	41.47	41.45	-1	33,217	0.00%
2023/10/02	14	42.39	15	42.09	42.50	-1	33,214	0.00%
2023/09/28	17	41.01	0	0.00	40.75	17	33,075	0.05%
2023/09/27	13	40.14	13	40.63	40.80	0	33,344	0.00%
2023/09/26	0	0.00	34	40.39	40.10	-34	34,282	-0.10%
2023/09/25	32	40.28	31	40.21	40.10	1	34,571	0.00%
2023/09/22	9	39.80	21	40.43	40.80	-12	34,366	-0.03%
2023/09/21	17	38.61	17	39.01	39.25	0	34,107	0.00%
2023/09/20	28	40.08	29	39.92	39.50	-1	34,089	0.00%
2023/09/19	14	38.88	7	39.06	38.45	7	33,817	0.02%
2023/09/18	12	37.94	8	38.00	37.80	4	34,400	0.01%
2023/09/15	1	38.70	2	38.85	38.70	-1	34,706	0.00%
2023/09/14	18	38.88	2	38.80	38.70	16	34,870	0.05%
2023/09/13	11	38.70	0	0.00	38.55	11	35,439	0.03%
2023/09/12	2	38.38	0	0.00	38.45	2	37,017	0.01%
2023/09/11	6	38.22	3	38.57	38.20	3	38,498	0.01%
2023/09/08	26	39.33	8	39.25	39.25	18	38,420	0.05%
2023/09/07	2	39.90	1	39.65	39.65	1	38,624	0.00%
2023/09/06	1	40.55	0	0.00	40.15	1	38,619	0.00%
2023/09/05	8	39.91	5.6	40.34	40.35	2.4	38,718	0.01%
2023/09/04	10.3	39.60	10	39.93	39.90	0.3	38,830	0.00%
2023/09/01	27	40.11	20	40.08	39.75	7	38,850	0.02%
2023/08/31	22	40.26	17	40.61	40.55	5	38,766	0.01%
2023/08/30	3	41.23	10	41.16	40.95	-7	38,883	-0.02%
2023/08/29	7	41.56	5	41.46	41.20	2	39,373	0.01%
2023/08/28	2.3	41.24	1	41.70	41.35	1.3	40,556	0.00%
2023/08/25	14	42.04	6	42.08	41.70	8	40,916	0.02%
2023/08/24	10	43.91	12	44.08	43.30	-2	40,875	0.00%
2023/08/23	3	43.67	3	43.43	44.00	0	40,874	0.00%
2023/08/22	21	43.95	32	43.74	43.20	-11	40,647	-0.03%
2023/08/21	27	43.59	37	43.53	43.30	-10	40,346	-0.02%
2023/08/18	71	45.48	73.6	45.14	44.05	-2.6	39,988	-0.01%
2023/08/17	34	42.30	47	42.66	43.10	-13	38,655	-0.03%
2023/08/16	54	42.61	21	42.97	43.00	33	38,358	0.09%
2023/08/15	20	43.83	10	44.11	43.35	10	38,455	0.03%
2023/08/14	2	42.73	8	43.34	42.80	-6	38,131	-0.02%
2023/08/11	13	43.05	9	43.24	42.85	4	37,795	0.01%
2023/08/10	29	43.02	17	42.51	42.30	12	37,397	0.03%
2023/08/09	12	45.47	4	46.24	45.00	8	36,606	0.02%
2023/08/08	17.2	46.85	46	46.79	46.35	-28.8	36,084	-0.08%
2023/08/07	59	47.08	37	47.59	48.45	22	35,289	0.06%
2023/08/04	8	45.33	6	45.66	45.15	2	33,829	0.01%
2023/08/02	51.5	45.63	7	44.63	44.95	44.5	33,238	0.13%
2023/08/01	7	48.29	7.3	48.39	48.60	-0.3	32,945	0.00%
2023/07/31	25	49.10	23.1	50.08	47.05	1.9	32,749	0.01%
2023/07/28	27	48.18	14.1	46.79	49.50	12.9	32,343	0.04%
2023/07/27	15.1	47.12	58	47.00	46.80	-42.9	32,140	-0.13%
2023/07/26	59	48.31	4	48.00	47.10	55	31,987	0.17%
2023/07/25	34.5	49.13	1	48.20	48.30	33.5	31,791	0.11%
2023/07/24	64.2	50.32	27.1	50.09	49.90	37.1	31,491	0.12%
2023/07/21	60	47.54	43	47.27	49.30	17	31,107	0.05%
2023/07/20	32.3	47.80	61	47.95	46.80	-28.7	30,607	-0.09%
2023/07/19	98	52.09	57.2	52.94	51.10	40.8	29,960	0.14%
2023/07/18	112.3	52.64	364	52.46	50.40	-251.7	27,034	-0.93%	大買/大賣/鉅額交易
2023/07/17	8	52.20	22.1	52.20	52.20	-14.1	22,706	-0.06%
2023/07/14	6	47.14	17.4	47.42	47.50	-11.4	22,355	-0.05%
2023/07/13	8	42.80	22	43.13	43.20	-14	21,592	-0.06%
2023/07/12	327	39.13	94.4	38.64	39.30	232.6	20,937	1.11%	大買/鉅額交易
2023/07/11	7	35.62	20	35.70	35.75	-13	18,866	-0.07%
2023/07/10	8	34.90	2	35.15	34.90	6	18,579	0.03%
2023/07/07	2	35.43	0.5	35.30	35.35	1.5	18,406	0.01%
2023/07/06	2	35.50	1	35.55	35.55	1	18,239	0.01%
2023/07/05	16	36.80	6	36.94	36.15	10	17,878	0.06%
2023/07/04	40	37.37	37.8	37.53	37.70	2.2	17,291	0.01%
2023/07/03	29	36.16	9.3	35.90	35.95	19.7	16,168	0.12%
2023/06/30	5	34.35	7	34.54	34.95	-2	15,723	-0.01%
2023/06/29	0	0.00	51	34.71	34.70	-51	15,578	-0.33%
2023/06/28	8	35.67	0	0.00	34.70	8	15,444	0.05%
2023/06/27	15.5	35.11	18.5	35.78	35.35	-3	15,208	-0.02%
2023/06/26	23	36.60	39	36.54	36.85	-16	14,732	-0.11%
2023/06/21	13	35.25	1	35.10	35.15	12	13,755	0.09%
2023/06/20	8	34.46	1	35.05	34.50	7	13,358	0.05%
2023/06/19	23.3	35.30	6	35.31	35.40	17.3	13,068	0.13%
2023/06/16	53	37.27	73	36.99	36.45	-20	12,329	-0.16%
2023/06/15	81	34.65	79.5	36.01	36.15	1.5	10,611	0.01%
2023/06/14	0	0.00	1.2	32.81	32.90	-1.2	9,027	-0.01%
2023/06/13	4	32.93	7.3	32.85	32.85	-3.3	8,882	-0.04%
2023/06/12	10	32.00	2	32.00	32.10	8	8,565	0.09%
2023/06/09	0	0.00	1.1	32.50	32.40	-1.1	8,506	-0.01%
2023/06/08	1	31.75	21	31.69	31.55	-20	8,322	-0.24%
2023/06/07	2	32.15	39	32.35	32.40	-37	8,188	-0.45%
2023/06/06	36	31.90	11	31.91	31.95	25	8,098	0.31%
2023/06/05	13	33.28	14	32.79	32.65	-1	7,965	-0.01%
2023/06/02	18	33.15	18.3	33.13	32.90	-0.3	7,652	0.00%
2023/06/01	83	33.20	36.3	33.04	33.40	46.7	7,043	0.66%
2023/05/31	48.5	31.78	38	31.69	31.95	10.5	5,728	0.18%
2023/05/30	41	30.96	4	30.88	31.00	37	5,203	0.71%
2023/05/29	47	31.10	131	31.41	31.40	-84	5,067	-1.66%	大賣/
2023/05/26	0	0.00	10.1	29.70	29.25	-10.1	4,433	-0.23%
2023/05/25	11	29.60	0	0.00	29.50	11	4,387	0.25%
2023/05/24	0	0.00	1	29.20	29.20	-1	4,322	-0.02%
2023/05/23	23.1	29.78	5	29.75	29.25	18.1	4,223	0.43%
2023/05/19	34	30.39	8.7	29.87	30.20	25.3	3,821	0.66%
2023/05/15	0	0.00	5	28.05	28.00	-5	3,192	-0.16%
2023/05/11	5	27.90	0	0.00	27.85	5	3,316	0.15%
2023/05/10	7	27.97	0	0.00	28.15	7	3,350	0.21%
2023/05/05	0	0.00	0.1	28.20	28.15	-0.1	3,512	0.00%
2023/05/02	0	0.00	1	28.35	28.35	-1	3,592	-0.03%
2023/04/21	0	0.00	10	27.85	27.75	-10	3,391	-0.29%
2023/04/18	1	28.20	6	28.30	28.25	-5	3,297	-0.15%
2023/04/17	0	0.00	2	28.70	28.60	-2	3,244	-0.06%
2023/04/11	3	27.82	0	0.00	27.90	3	3,085	0.10%
2023/04/07	2.2	27.36	0	0.00	27.40	2.2	3,009	0.07%
2023/03/30	1	27.35	12	27.40	27.35	-11	2,995	-0.37%
2023/03/29	0.5	27.45	0	0.00	27.45	0.5	2,977	0.02%
2023/03/28	7	28.50	5	28.50	28.50	2	3,005	0.07%
2023/03/17	1	28.05	5	28.00	28.00	-4	2,965	-0.13%
2023/03/16	1	27.95	0	0.00	27.90	1	2,933	0.03%
2023/03/15	21	28.20	0	0.00	28.20	21	2,914	0.72%
2023/03/14	1	28.20	0	0.00	28.25	1	2,932	0.03%
2023/03/13	3.3	28.23	0	0.00	28.50	3.3	2,929	0.11%
2023/03/10	3	28.68	30	28.75	28.65	-27	2,899	-0.93%
2023/03/09	4	29.03	0	0.00	29.05	4	2,864	0.14%
2023/03/08	3	29.15	5	29.15	29.15	-2	2,812	-0.07%
2023/03/07	0.2	29.35	0	0.00	29.35	0.2	2,771	0.01%
2023/03/06	12	29.30	0.4	29.40	29.35	11.6	2,738	0.42%
2023/03/03	15	29.36	0	0.00	29.35	15	2,700	0.56%
2023/03/02	0	0.00	6	29.25	29.45	-6	2,659	-0.23%
2023/03/01	5.2	29.45	0	0.00	29.50	5.2	2,598	0.20%
2023/02/24	0	0.00	1	31.60	31.60	-1	2,429	-0.04%
2023/02/23	30	31.15	0	0.00	31.20	30	2,369	1.27%
2023/02/22	0	0.00	0.8	30.95	31.00	-0.8	2,369	-0.03%
2023/02/21	0	0.00	2	31.10	31.10	-2	2,378	-0.08%
2023/02/17	0	0.00	40	30.80	30.85	-40	2,475	-1.62%
2023/02/16	0.1	30.85	4	30.90	30.90	-3.9	2,530	-0.15%
2023/02/15	3	30.65	6	30.75	30.75	-3	2,600	-0.12%
2023/02/10	1	30.70	4	30.65	30.80	-3	2,686	-0.11%
2023/02/09	46.3	30.92	0	0.00	30.90	46.3	2,666	1.74%
2023/02/08	0	0.00	1	32.05	31.85	-1	2,565	-0.04%
2023/02/06	1	31.40	1	31.45	31.50	0	2,430	0.00%
2023/01/16	0.4	30.00	0	0.00	29.90	0.4	2,190	0.02%
2023/01/13	20	30.15	0	0.00	30.05	20	2,179	0.92%
2023/01/12	0	0.00	1	30.15	30.15	-1	2,169	-0.05%
2023/01/11	0	0.00	88	30.18	30.10	-88	2,177	-4.04%
2023/01/10	1	30.20	10	30.05	30.10	-9	2,167	-0.42%
2023/01/09	12	29.75	4	29.65	29.75	8	2,122	0.38%
2023/01/04	0	0.00	1	29.50	29.50	-1	2,134	-0.05%
2022/12/30	2	29.95	4	29.68	29.50	-2	2,154	-0.09%
2022/12/29	2	29.75	0	0.00	29.70	2	2,083	0.10%
2022/12/28	7	29.29	0	0.00	29.15	7	2,050	0.34%
2022/12/26	1	29.60	0	0.00	29.55	1	2,050	0.05%
2022/12/23	3	29.48	0	0.00	29.70	3	2,062	0.15%
2022/12/21	5	29.94	5	29.85	29.75	0	2,089	0.00%
2022/12/19	0	0.00	1	30.00	29.75	-1	2,012	-0.05%
2022/12/14	12	29.68	0	0.00	29.75	12	1,853	0.65%
2022/12/06	31	29.56	0	0.00	29.20	31	1,803	1.72%
2022/12/02	20	29.90	0	0.00	29.95	20	1,791	1.12%
2022/12/01	50	29.89	1	29.90	29.95	49	1,794	2.73%
2022/11/30	0	0.00	10	29.70	29.75	-10	1,770	-0.56%
2022/11/23	0	0.00	2	29.25	29.25	-2	1,714	-0.12%
2022/11/22	2	29.15	0	0.00	29.20	2	1,725	0.12%
2022/11/18	0	0.00	18	29.12	28.95	-18	1,727	-1.04%
2022/11/16	3	29.07	3	28.99	29.15	0	1,685	0.00%
2022/11/15	2	28.90	3	28.80	28.85	-1	1,608	-0.06%
2022/11/14	3	28.95	3	28.78	28.85	0	1,586	0.00%
2022/11/11	0	0.00	2	28.55	28.60	-2	1,541	-0.13%
2022/11/10	3	28.35	23	28.20	28.30	-20	1,488	-1.34%
2022/11/09	4	28.33	0	0.00	28.30	4	1,472	0.27%
2022/11/08	0	0.00	3	27.75	27.85	-3	1,396	-0.21%
2022/11/03	0	0.00	3	27.30	27.30	-3	1,483	-0.20%
2022/11/02	1	27.40	0	0.00	27.35	1	1,595	0.06%
2022/10/21	5	26.50	0	0.00	26.45	5	1,693	0.30%
2022/10/11	0	0.00	20.9	26.70	26.70	-20.9	1,805	-1.16%
2022/09/27	5	26.50	0	0.00	26.60	5	1,797	0.28%
2022/09/26	10	26.70	0	0.00	26.50	10	1,808	0.55%
2022/09/23	2	27.60	0	0.00	27.35	2	1,795	0.11%
2022/09/22	7	27.30	0	0.00	27.50	7	1,830	0.38%
2022/09/19	0	0.00	2	27.80	27.75	-2	1,876	-0.11%
2022/09/12	2	27.95	0	0.00	28.10	2	2,172	0.09%
2022/09/08	0	0.00	2	28.25	28.10	-2	2,205	-0.09%
2022/09/07	5	27.10	0	0.00	27.10	5	2,160	0.23%
2022/09/06	6	27.52	0	0.00	27.35	6	2,158	0.28%
2022/08/30	1	28.10	0	0.00	28.05	1	2,148	0.05%
2022/08/25	5	28.40	0	0.00	28.35	5	2,123	0.24%
2022/08/19	1	28.90	0	0.00	28.90	1	2,143	0.05%
2022/08/18	0	0.00	5	28.65	28.70	-5	2,138	-0.23%
2022/08/12	0	0.00	1	29.05	28.90	-1	2,128	-0.05%
2022/08/10	1	29.35	1	29.10	29.10	0	2,090	0.00%
2022/08/09	1	28.85	2	28.95	29.45	-1	2,078	-0.05%
2022/08/05	0	0.00	1	28.20	28.30	-1	1,993	-0.05%
2022/07/29	5	28.10	1	28.10	28.15	4	2,158	0.19%
2022/07/22	0	0.00	1	28.15	28.20	-1	2,242	-0.04%
2022/07/21	0	0.00	4	27.90	28.05	-4	2,251	-0.18%
2022/07/13	10	26.85	53	26.80	26.80	-43	2,280	-1.89%
2022/07/12	20	26.50	0	0.00	26.45	20	2,285	0.88%
2022/07/11	11	27.10	0	0.00	27.00	11	2,286	0.48%
2022/07/07	0	0.00	8.6	27.25	27.40	-8.6	2,322	-0.37%
2022/07/06	1	26.90	2	26.80	26.75	-1	2,338	-0.04%
2022/07/05	0	0.00	4.4	27.20	27.15	-4.4	2,383	-0.19%
2022/07/01	3	27.20	4	26.85	26.80	-1	2,488	-0.04%
2022/06/30	7	27.56	25	27.69	27.45	-18	2,556	-0.70%
2022/06/28	6	28.48	0	0.00	28.35	6	2,820	0.21%
2022/06/27	0	0.00	1	28.75	28.80	-1	2,991	-0.03%
2022/06/24	25	28.47	0	0.00	28.45	25	3,084	0.81%
2022/06/22	8	28.46	2	28.70	28.35	6	3,196	0.19%
2022/06/21	15	28.65	7.7	28.53	28.70	7.3	3,201	0.23%
2022/06/15	0.1	28.00	0	0.00	28.10	0.1	3,108	0.00%
2022/06/01	0	0.00	2	28.05	28.15	-2	3,742	-0.05%
2022/05/30	0	0.00	3	27.80	27.85	-3	3,867	-0.08%
2022/05/26	2	27.60	0	0.00	27.50	2	4,251	0.05%
2022/05/25	0	0.00	3	27.60	27.55	-3	4,316	-0.07%
2022/05/16	3	26.80	0	0.00	26.85	3	4,764	0.06%
2022/05/13	4	26.35	0	0.00	26.55	4	4,848	0.08%
2022/05/12	4	26.45	0	0.00	26.15	4	4,878	0.08%
2022/05/11	0.4	27.00	0	0.00	26.65	0.4	4,858	0.01%
2022/05/10	12	27.08	0	0.00	27.15	12	4,843	0.25%
2022/05/06	2	27.90	0	0.00	27.85	2	4,838	0.04%
2022/05/04	0	0.00	0.8	28.00	28.00	-0.8	4,843	-0.02%
2022/05/03	0	0.00	12	27.90	27.95	-12	4,898	-0.24%
2022/04/29	2	28.00	0	0.00	27.75	2	4,951	0.04%
2022/04/27	10	27.65	8	27.65	27.80	2	5,007	0.04%
2022/04/26	2	28.10	0	0.00	28.00	2	5,007	0.04%
2022/04/25	3	28.05	0	0.00	27.95	3	5,038	0.06%
2022/04/20	0	0.00	1	28.75	28.75	-1	5,174	-0.02%
2022/04/18	0	0.00	9	28.10	28.10	-9	5,247	-0.17%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	0	0.00	1	28.52	28.55	-1	5,386	-0.02%
2022/04/12	1	28.05	0	0.00	28.25	1	5,478	0.02%
2022/04/11	11	28.25	3	28.45	28.20	8	5,506	0.15%
2022/04/08	2	28.15	0	0.00	28.20	2	5,630	0.04%
2022/04/07	13	28.60	4	28.45	28.25	9	5,830	0.15%
2022/04/06	2.3	28.84	0	0.00	28.90	2.3	6,006	0.04%
2022/04/01	13	29.22	0	0.00	29.35	13	6,019	0.22%
2022/03/30	15	31.91	10	31.85	31.75	5	5,901	0.08%
2022/03/29	31	31.95	10	31.85	31.85	21	5,822	0.36%
2022/03/24	0	0.00	10	32.35	32.50	-10	5,822	-0.17%
2022/03/23	0	0.00	10	32.35	32.30	-10	6,297	-0.16%
2022/03/22	12	32.04	21	32.09	32.20	-9	6,533	-0.14%
2022/03/21	0	0.00	13	32.05	32.00	-13	6,617	-0.20%
2022/03/18	3	32.05	2	32.05	31.75	1	6,829	0.01%
2022/03/17	6	31.90	0	0.00	32.00	6	7,234	0.08%
2022/03/16	7	31.78	2	31.78	31.80	5	7,434	0.07%
2022/03/14	0	0.00	22	32.00	32.05	-22	7,549	-0.29%
2022/03/11	0	0.00	10	31.70	31.75	-10	7,637	-0.13%
2022/03/10	2	31.80	0	0.00	31.85	2	7,640	0.03%
2022/03/09	20	31.43	0	0.00	31.45	20	7,658	0.26%
2022/03/08	33	31.58	30	31.55	31.20	3	7,690	0.04%
2022/03/04	0	0.00	8	33.06	33.05	-8	7,568	-0.11%
2022/03/03	0	0.00	35	33.05	33.05	-35	7,699	-0.45%
2022/03/02	18	32.53	0.2	32.60	32.70	17.8	7,913	0.22%
2022/03/01	25	32.65	43	32.64	32.60	-18	8,286	-0.22%
2022/02/24	14	33.66	7	33.72	33.70	7	8,397	0.08%
2022/02/23	11	34.24	2.2	34.16	34.30	8.9	8,850	0.10%
2022/02/22	10	33.95	0	0.00	33.95	10	10,310	0.10%
2022/02/21	8	34.30	1	34.40	34.45	7	10,599	0.07%
2022/02/18	0	0.00	7.2	33.92	33.95	-7.2	11,073	-0.07%
2022/02/17	6	34.09	1	34.05	34.00	5	11,685	0.04%
2022/02/16	5	34.05	2	34.15	34.00	3	11,823	0.03%
2022/02/15	10	34.10	3	34.20	33.75	7	12,048	0.06%
2022/02/10	2	33.70	0	0.00	33.70	2	11,976	0.02%
2022/02/08	1	33.40	10	33.35	33.50	-9	11,952	-0.08%
2022/02/07	0	0.00	10	33.00	33.00	-10	11,982	-0.08%
2022/01/26	11	32.15	0	0.00	32.30	11	12,069	0.09%
2022/01/25	0	0.00	2	32.30	32.25	-2	12,060	-0.02%
2022/01/24	0	0.00	21	32.30	32.80	-21	12,018	-0.17%
2022/01/21	0	0.00	29	33.42	33.10	-29	11,989	-0.24%
2022/01/20	20	33.70	30	33.65	33.75	-10	11,943	-0.08%
2022/01/18	0	0.00	2	33.85	33.75	-2	11,920	-0.02%
2022/01/17	0	0.00	5	33.45	33.60	-5	11,862	-0.04%
2022/01/14	6	33.08	6	33.02	33.00	0	11,802	0.00%
2022/01/13	0	0.00	21	33.45	33.50	-21	11,708	-0.18%
2022/01/12	4.4	33.55	0	0.00	33.40	4.4	11,669	0.04%
2022/01/11	0	0.00	1	33.30	33.50	-1	11,629	-0.01%
2022/01/10	0	0.00	2	33.60	33.65	-2	11,562	-0.02%
2022/01/07	11	33.91	1	33.85	33.80	10	11,500	0.09%
2022/01/06	1	34.30	32	34.05	34.45	-31	11,401	-0.27%
2022/01/04	0	0.00	5	34.55	34.50	-5	11,295	-0.04%
2022/01/03	2	34.90	10	34.50	34.50	-8	11,256	-0.07%
2021/12/30	6	35.23	3	35.20	35.20	3	11,091	0.03%
2021/12/29	13	34.95	18	34.91	34.95	-5	10,858	-0.05%
2021/12/28	14	34.53	1	34.55	34.50	13	10,623	0.12%
2021/12/27	5	34.35	16	34.16	34.35	-11	10,562	-0.10%
2021/12/24	0	0.00	5	34.04	33.80	-5	10,479	-0.05%
2021/12/23	6	33.85	7	34.00	34.00	-1	10,452	-0.01%
2021/12/22	5	34.00	0	0.00	33.70	5	10,393	0.05%
2021/12/20	3	33.63	2	33.70	33.70	1	10,357	0.01%
2021/12/17	30	34.79	36	34.83	34.10	-6	10,305	-0.06%
2021/12/16	1	34.30	57.5	34.36	34.40	-56.5	9,813	-0.58%
2021/12/15	0	0.00	12	34.00	33.70	-12	9,596	-0.13%
2021/12/14	12	33.83	5	33.85	33.85	7	9,587	0.07%
2021/12/13	38	34.02	13	34.17	34.10	25	9,414	0.27%
2021/12/10	13	33.48	7	33.37	33.40	6	9,008	0.07%
2021/12/09	0	0.00	2	32.75	32.75	-2	8,775	-0.02%
2021/12/08	0.1	32.70	1.2	32.66	32.70	-1.1	8,721	-0.01%
2021/12/07	0	0.00	5	32.50	32.80	-5	8,643	-0.06%
2021/12/06	0	0.00	100	32.29	32.30	-100	8,531	-1.17%
2021/12/03	2	32.20	16	32.25	32.20	-14	8,534	-0.16%
2021/12/02	2	31.75	0	0.00	31.70	2	8,484	0.02%
2021/11/29	6	31.42	11	31.75	31.70	-5	8,595	-0.06%
2021/11/26	7	32.04	0	0.00	32.00	7	8,421	0.08%
2021/11/25	81	33.46	30	33.00	32.90	51	8,127	0.63%
2021/11/24	22	33.64	3	33.78	34.00	19	7,668	0.25%
2021/11/23	126	33.91	16	33.99	33.90	110	7,460	1.47%	大買/鉅額交易
2021/11/22	29	34.44	19.5	34.55	34.50	9.5	7,209	0.13%
2021/11/19	71.1	34.20	42.2	34.25	34.40	28.9	6,688	0.43%
2021/11/18	20	31.88	1	32.05	32.10	19	5,175	0.37%
2021/11/17	7	31.82	32	31.91	31.75	-25	4,806	-0.52%
2021/11/16	45	31.41	44	30.93	32.10	1	4,217	0.02%
2021/11/15	4	30.13	1	30.10	30.10	3	3,605	0.08%
2021/11/12	49	29.70	21	29.70	29.70	28	3,436	0.81%
2021/11/11	2	29.10	10	29.20	29.10	-8	3,242	-0.25%
2021/11/09	2	29.05	3	29.00	29.05	-1	3,292	-0.03%
2021/11/08	11	28.80	0	0.00	28.90	11	3,265	0.34%
2021/11/05	1	28.80	0	0.00	28.90	1	3,284	0.03%
2021/11/04	2	28.93	0	0.00	28.90	2	3,313	0.06%
2021/11/03	0	0.00	5	29.20	29.25	-5	3,272	-0.15%
2021/11/02	16	28.90	0	0.00	28.75	16	3,183	0.50%
2021/10/29	0	0.00	5	28.50	28.75	-5	3,165	-0.16%
2021/10/26	0	0.00	2	28.35	28.35	-2	3,135	-0.06%
2021/10/14	0	0.00	5	28.05	27.95	-5	3,521	-0.14%
2021/10/12	0	0.00	3	28.20	28.35	-3	3,804	-0.08%
2021/10/08	70	28.19	0	0.00	28.10	70	3,877	1.81%
2021/10/07	0	0.00	1	28.00	28.00	-1	4,040	-0.02%
2021/10/06	30	27.70	0	0.00	27.70	30	5,494	0.55%
2021/10/05	2	27.53	0	0.00	27.75	2	5,994	0.03%
2021/10/04	1	27.90	0	0.00	27.70	1	5,984	0.02%
2021/10/01	6	28.21	0	0.00	28.05	6	5,963	0.10%
2021/09/24	0	0.00	0.4	28.85	29.05	-0.4	5,964	-0.01%
2021/09/23	0	0.00	8	28.60	28.70	-8	5,876	-0.14%
2021/09/22	1	28.35	0	0.00	28.70	1	5,856	0.02%
2021/09/17	2	28.75	2	28.65	28.75	0	5,835	0.00%
2021/09/16	3	28.90	5	28.68	28.70	-2	5,753	-0.03%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/10	1	28.15	0	0.00	28.15	1	5,659	0.02%
2021/09/09	5	28.33	0	0.00	28.30	5	5,650	0.09%
2021/09/08	3	28.35	0	0.00	28.30	3	5,646	0.05%
2021/09/07	0	0.00	2	28.80	28.70	-2	5,619	-0.04%
2021/09/06	5.5	29.00	2	28.80	28.80	3.5	5,621	0.06%
2021/09/03	2	29.10	3	28.98	28.95	-1	5,543	-0.02%
2021/09/02	0	0.00	1	28.35	28.30	-1	5,309	-0.02%
2021/09/01	0	0.00	2	28.10	28.05	-2	5,276	-0.04%
2021/08/27	1	27.80	0	0.00	27.75	1	5,384	0.02%
2021/08/26	1	27.80	0	0.00	27.80	1	5,434	0.02%
2021/08/24	2	27.60	3.1	27.58	27.60	-1.1	5,518	-0.02%
2021/08/23	0	0.00	2	27.30	27.55	-2	5,549	-0.04%
2021/08/19	2	27.20	0	0.00	27.10	2	5,566	0.04%
2021/08/17	9	27.65	0	0.00	27.50	9	5,566	0.16%
2021/08/13	0	0.00	3	28.50	28.30	-3	5,520	-0.05%
2021/08/12	0	0.00	6	27.88	28.10	-6	5,470	-0.11%
2021/08/11	2	27.78	0	0.00	27.80	2	5,515	0.04%
2021/08/10	7	27.94	1	27.90	27.95	6	5,556	0.11%
2021/08/09	1	28.55	0	0.00	28.50	1	5,694	0.02%
2021/08/06	0	0.00	2.6	28.69	28.80	-2.6	5,769	-0.05%
2021/08/03	1	28.50	0	0.00	28.50	1	6,232	0.02%
2021/08/02	3	28.47	0	0.00	28.40	3	6,269	0.05%
2021/07/30	8	28.30	0	0.00	28.40	8	6,310	0.13%
2021/07/28	0	0.00	3	28.35	28.35	-3	6,441	-0.05%
2021/07/23	0	0.00	2	28.20	28.25	-2	7,059	-0.03%
2021/07/22	5	27.95	0	0.00	27.90	5	7,312	0.07%
2021/07/21	3	27.90	3.1	28.03	27.90	-0.1	7,324	0.00%
2021/07/20	2	28.15	11	28.11	28.10	-9	7,314	-0.12%
2021/07/19	7	28.43	5	28.40	28.45	2	7,288	0.03%
2021/07/16	5	29.10	13	29.09	29.10	-8	7,285	-0.11%
2021/07/15	0	0.00	4	29.28	29.50	-4	7,344	-0.05%
2021/07/14	3	29.47	1	29.35	29.25	2	7,416	0.03%
2021/07/13	78.1	31.10	70	31.01	29.55	8.1	7,341	0.11%
2021/07/12	53	29.17	22.5	29.57	30.45	30.5	5,937	0.51%
2021/07/07	0	0.00	1	28.00	27.95	-1	5,654	-0.02%
2021/07/02	2	28.00	5	27.94	27.90	-3	5,812	-0.05%
2021/07/01	0	0.00	3	27.95	28.00	-3	5,852	-0.05%
2021/06/30	0.5	27.55	0	0.00	27.60	0.5	5,848	0.01%
2021/06/28	1	27.80	1	27.75	27.70	0	5,966	0.00%
2021/06/23	0	0.00	0.2	27.75	27.80	-0.2	6,143	0.00%
2021/06/22	0	0.00	11	27.75	27.70	-11	6,248	-0.18%
2021/06/21	0	0.00	30	27.55	27.65	-30	6,351	-0.47%
2021/06/16	1	27.80	0	0.00	27.75	1	6,605	0.02%
2021/06/15	0	0.00	2	27.90	27.90	-2	6,659	-0.03%
2021/06/10	3.4	27.49	86	27.58	27.55	-82.6	6,765	-1.22%
2021/06/09	2	27.78	20	27.70	27.70	-18	6,812	-0.26%
2021/06/08	1	27.85	50	27.90	27.90	-49	6,922	-0.71%
2021/06/07	3	27.82	0	0.00	28.00	3	7,096	0.04%
2021/06/03	1	28.15	1	28.40	28.65	0	7,636	0.00%
2021/06/02	0	0.00	30	28.10	28.20	-30	7,630	-0.39%
2021/06/01	0	0.00	32	28.40	28.20	-32	7,645	-0.42%
2021/05/31	30	28.20	0	0.00	28.20	30	7,625	0.39%
2021/05/28	0	0.00	1	28.20	28.20	-1	7,626	-0.01%
2021/05/26	0	0.00	20	28.15	28.25	-20	7,825	-0.26%
2021/05/25	1	28.20	0	0.00	28.25	1	7,869	0.01%
2021/05/24	0	0.00	4.1	27.80	27.90	-4.1	7,959	-0.05%
2021/05/20	0	0.00	20	26.90	27.00	-20	8,340	-0.24%
2021/05/19	1	26.95	0	0.00	26.95	1	8,349	0.01%
2021/05/18	20	26.24	0	0.00	27.00	20	8,339	0.24%
2021/05/17	2	26.05	0	0.00	25.65	2	8,341	0.02%
2021/05/14	50	27.53	4	27.43	27.45	46	8,180	0.56%
2021/05/13	8	27.09	0	0.00	27.00	8	8,103	0.10%
2021/05/12	3	27.43	3	27.50	27.45	0	7,988	0.00%
2021/05/11	1	28.65	0	0.00	28.60	1	7,759	0.01%
2021/05/10	1	29.05	0	0.00	29.00	1	7,676	0.01%
2021/05/07	0	0.00	3.1	29.18	29.30	-3.1	7,685	-0.04%
2021/05/05	113	29.06	0	0.00	28.80	113	7,625	1.48%	大買/鉅額交易
2021/05/04	19	29.57	15	28.75	28.85	4	7,576	0.05%
2021/05/03	5	30.20	84	30.05	29.75	-79	7,425	-1.06%
2021/04/29	85	30.67	17	30.90	30.60	68	7,303	0.93%
2021/04/28	57.9	30.20	53	30.07	30.30	4.9	6,924	0.07%
2021/04/27	2	29.50	0	0.00	29.50	2	6,734	0.03%
2021/04/26	21	29.35	0.8	29.30	29.40	20.2	6,735	0.30%
2021/04/23	3	29.20	2	29.25	29.35	1	6,707	0.01%
2021/04/22	1	29.35	120.8	29.55	29.35	-119.8	6,801	-1.76%	大賣/鉅額交易
2021/04/21	3	29.80	3	30.05	30.15	0	6,734	0.00%
2021/04/20	0.4	29.70	12	29.54	29.80	-11.6	6,621	-0.17%
2021/04/19	0	0.00	30	29.34	29.35	-30	6,537	-0.46%
2021/04/16	0	0.00	3	29.15	29.15	-3	6,590	-0.05%
2021/04/14	33	28.83	1	28.65	28.65	32	6,617	0.48%
2021/04/13	10	29.07	7	29.15	28.90	3	6,607	0.05%
2021/04/12	7	29.51	0.4	29.30	29.30	6.6	6,532	0.10%
2021/04/09	20	29.30	10	29.35	29.45	10	6,479	0.15%
2021/04/08	35	29.15	7	29.16	29.20	28	6,460	0.43%
2021/04/07	0	0.00	15	29.00	29.15	-15	6,483	-0.23%
2021/04/06	10	29.05	10	29.15	29.05	0	6,496	0.00%
2021/04/01	0.3	29.05	16	29.09	29.15	-15.7	6,453	-0.24%
2021/03/31	102	28.75	1	28.85	28.85	101	6,398	1.58%	大買/鉅額交易
2021/03/30	12	28.61	5	28.60	28.70	7	6,349	0.11%
2021/03/29	1	28.65	0	0.00	28.65	1	6,295	0.02%
2021/03/26	7	28.59	0	0.00	28.60	7	6,283	0.11%
2021/03/25	22	28.63	8.2	28.68	28.65	13.8	6,276	0.22%
2021/03/24	25	29.34	1	29.35	29.30	24	6,234	0.38%
2021/03/23	10	29.25	10	29.15	29.25	0	6,178	0.00%
2021/03/22	0	0.00	6.4	28.98	28.95	-6.4	6,122	-0.10%
2021/03/19	6	28.98	10	29.00	29.10	-4	6,135	-0.07%
2021/03/18	0	0.00	10	29.10	29.05	-10	6,113	-0.16%
2021/03/16	1	29.15	13	29.19	29.15	-12	6,395	-0.19%
2021/03/15	10	29.05	15	29.00	29.10	-5	6,548	-0.08%
2021/03/12	1	28.75	0.4	28.90	28.95	0.6	7,216	0.01%
2021/03/11	10	28.70	0	0.00	28.80	10	7,457	0.13%
2021/03/10	14	28.65	0	0.00	28.80	14	7,347	0.19%
2021/03/09	27	28.26	12	28.40	28.45	15	7,224	0.21%
2021/03/05	0	0.00	2	30.30	30.30	-2	6,822	-0.03%
2021/03/04	0	0.00	1	30.40	30.40	-1	6,845	-0.01%
2021/03/02	3	31.25	3	31.30	30.60	0	6,832	0.00%
2021/02/26	0	0.00	12	30.88	30.95	-12	6,770	-0.18%
2021/02/25	1.7	30.58	3	30.60	30.65	-1.3	6,746	-0.02%
2021/02/24	1	30.70	1	31.10	30.50	0	6,816	0.00%
2021/02/23	25	30.92	18.6	31.03	31.00	6.4	6,687	0.10%
2021/02/22	11	30.19	1.1	30.10	30.25	9.9	6,367	0.16%
2021/02/19	0	0.00	5	29.80	29.90	-5	6,263	-0.08%
2021/02/18	3	29.52	30	29.53	29.65	-27	6,260	-0.43%
2021/02/17	11	29.37	1.6	29.41	29.40	9.4	6,317	0.15%
2021/02/03	0	0.00	4	29.25	29.30	-4	6,351	-0.06%
2021/02/01	1	28.80	3	28.75	29.00	-2	6,387	-0.03%
2021/01/29	5	29.20	1	29.25	29.10	4	6,375	0.06%
2021/01/28	3	29.20	0	0.00	29.30	3	6,332	0.05%
2021/01/27	0	0.00	3	29.45	29.45	-3	6,298	-0.05%
2021/01/26	1	29.55	5	29.37	29.35	-4	6,288	-0.06%
2021/01/25	2.7	29.40	0	0.00	29.50	2.7	6,277	0.04%
2021/01/21	10	29.20	10	29.26	29.20	0	6,236	0.00%
2021/01/20	5	29.28	0	0.00	29.15	5	6,197	0.08%
2021/01/19	0	0.00	12.1	29.89	29.80	-12.1	6,118	-0.20%
2021/01/18	0	0.00	20	29.80	29.90	-20	6,074	-0.33%
2021/01/15	15	30.03	12	30.30	29.85	3	6,042	0.05%
2021/01/14	30	30.00	0	0.00	30.05	30	5,906	0.51%
2021/01/12	10	30.00	0	0.00	29.80	10	5,874	0.17%
2021/01/11	10	30.05	2	29.95	30.15	8	5,800	0.14%
2021/01/08	0.8	29.40	11	29.40	29.40	-10.2	5,671	-0.18%
2021/01/07	3.5	29.43	0.1	29.40	29.40	3.4	5,610	0.06%
2021/01/06	0	0.00	10.7	29.78	29.40	-10.7	5,588	-0.19%
2021/01/05	0	0.00	5	29.47	29.60	-5	5,539	-0.09%
2021/01/04	0	0.00	12	29.54	29.50	-12	5,540	-0.22%
2020/12/30	0	0.00	222	29.42	29.65	-222	5,496	-4.04%	大賣/鉅額交易
2020/12/29	0.5	29.30	19.5	29.34	29.30	-19	5,419	-0.35%
2020/12/28	3	29.40	16	29.48	29.40	-13	5,366	-0.24%
2020/12/25	0	0.00	20	29.38	29.30	-20	5,361	-0.37%
2020/12/24	2	29.20	16	29.15	29.20	-14	5,336	-0.26%
2020/12/22	5	29.00	0	0.00	29.00	5	5,341	0.09%
2020/12/21	1	29.05	0	0.00	29.20	1	5,356	0.02%
2020/12/18	0	0.00	2	29.30	29.40	-2	5,325	-0.04%
2020/12/16	13	29.32	0	0.00	29.40	13	5,248	0.25%
2020/12/15	3	29.38	0	0.00	29.25	3	5,195	0.06%
2020/12/14	5	30.00	5	29.85	29.80	0	5,096	0.00%
2020/12/11	4	29.76	0	0.00	29.70	4	5,063	0.08%
2020/12/10	33	30.10	80	30.08	30.05	-47	4,961	-0.95%
2020/12/09	18	31.13	38	31.12	31.15	-20	4,696	-0.43%
2020/12/08	56	31.99	19	32.00	31.75	37	4,523	0.82%
2020/12/07	5.7	30.52	68	30.21	31.25	-62.3	3,891	-1.60%
2020/12/04	0	0.00	20	29.80	29.90	-20	3,535	-0.57%
2020/12/03	20	29.75	8	29.81	29.65	12	3,472	0.35%
2020/12/02	0	0.00	7.3	29.57	29.60	-7.3	3,435	-0.21%
2020/12/01	3	29.50	2	29.35	29.65	1	3,423	0.03%
2020/11/30	0	0.00	1.5	29.58	29.50	-1.5	3,409	-0.04%
2020/11/27	0	0.00	16	29.75	29.75	-16	3,366	-0.48%
2020/11/26	30	29.58	0	0.00	29.65	30	3,339	0.90%
2020/11/25	66	29.61	1	29.60	29.65	65	3,340	1.95%
2020/11/24	1	29.90	0	0.00	29.60	1	3,319	0.03%
2020/11/23	6.5	29.40	50	29.35	29.60	-43.5	3,263	-1.33%
2020/11/20	0	0.00	10	29.15	29.10	-10	3,261	-0.31%
2020/11/19	0	0.00	10	29.25	29.20	-10	3,269	-0.31%
2020/11/18	0	0.00	4	29.10	29.20	-4	3,272	-0.12%
2020/11/12	1	29.20	4.1	29.20	29.10	-3.1	3,373	-0.09%
2020/11/11	1	29.20	0	0.00	29.35	1	3,394	0.03%
2020/11/09	0	0.00	0.2	29.15	28.90	-0.2	3,523	-0.01%
2020/11/05	0	0.00	0.6	28.80	28.80	-0.6	3,655	-0.02%
2020/11/04	1	28.80	0	0.00	28.75	1	3,661	0.03%
2020/11/03	0	0.00	10	28.70	28.70	-10	3,685	-0.27%
2020/11/02	3	28.15	0	0.00	28.30	3	3,703	0.08%
2020/10/30	0	0.00	9	28.39	28.20	-9	3,715	-0.24%
2020/10/29	10	28.45	13	28.46	28.45	-3	3,722	-0.08%
2020/10/28	23	28.73	0	0.00	28.60	23	3,746	0.61%
2020/10/27	1	28.65	0	0.00	28.65	1	3,775	0.03%
2020/10/26	0	0.00	1	28.95	28.85	-1	3,792	-0.03%
2020/10/23	5.2	29.14	0	0.00	28.95	5.2	3,837	0.14%
2020/10/22	1	28.90	0	0.00	28.95	1	3,904	0.03%
2020/10/21	1	29.35	3	29.02	28.95	-2	4,020	-0.05%
2020/10/20	1	28.85	0	0.00	28.90	1	4,113	0.02%
2020/10/19	26	28.67	0	0.00	28.70	26	4,135	0.63%
2020/10/15	5	28.50	3.2	28.51	28.60	1.8	4,251	0.04%
2020/10/14	4	28.50	10	28.45	28.55	-6	4,286	-0.14%
2020/10/12	0	0.00	20.1	28.70	28.40	-20.1	4,435	-0.45%
2020/10/08	0	0.00	0.3	28.60	28.55	-0.3	4,601	-0.01%
2020/10/05	2.2	28.53	0	0.00	28.40	2.2	5,617	0.04%
2020/09/30	0	0.00	1	28.55	28.60	-1	5,762	-0.02%
2020/09/28	1	28.00	10	28.00	28.05	-9	6,101	-0.15%
2020/09/25	0	0.00	10	27.85	27.60	-10	6,327	-0.16%
2020/09/24	0	0.00	2	27.80	27.65	-2	6,527	-0.03%
2020/09/23	21	28.15	0	0.00	28.15	21	6,661	0.32%
2020/09/22	0	0.00	1	28.60	28.45	-1	6,755	-0.01%
2020/09/21	1	29.00	1	28.90	28.90	0	6,889	0.00%
2020/09/17	1.5	28.87	0.4	28.90	28.85	1.1	7,138	0.02%
2020/09/16	0	0.00	0.5	28.90	28.85	-0.5	7,190	-0.01%
2020/09/15	0.5	28.90	0	0.00	28.85	0.5	7,247	0.01%
2020/09/14	10	29.10	20	29.05	29.00	-10	7,430	-0.13%
2020/09/11	1	29.05	0	0.00	29.00	1	7,485	0.01%
2020/09/10	0	0.00	46	29.05	29.10	-46	7,510	-0.61%
2020/09/09	20.5	28.36	0	0.00	28.55	20.5	7,488	0.27%
2020/09/08	3	28.55	3	28.60	28.60	0	7,595	0.00%
2020/09/07	2	28.45	3	28.55	28.45	-1	7,756	-0.01%
2020/09/04	10	28.30	0	0.00	28.50	10	7,924	0.13%
2020/09/03	2	28.70	5	28.95	28.70	-3	8,277	-0.04%
2020/09/01	1	28.80	1	28.90	28.85	0	8,522	0.00%
2020/08/31	21	28.98	0	0.00	28.90	21	8,629	0.24%
2020/08/28	2	29.15	0	0.00	29.15	2	8,671	0.02%
2020/08/27	1	29.05	21	28.99	28.85	-20	8,748	-0.23%
2020/08/26	9	28.98	45.3	28.97	28.95	-36.3	8,858	-0.41%
2020/08/25	1.2	28.40	0.8	28.40	28.35	0.4	8,837	0.00%
2020/08/24	5.4	28.01	0	0.00	28.10	5.4	9,028	0.06%
2020/08/21	3	28.05	0	0.00	27.95	3	9,124	0.03%
2020/08/20	24	27.91	20	27.74	27.75	4	9,210	0.04%
2020/08/19	32	28.52	1	28.75	28.45	31	9,233	0.34%
2020/08/18	0	0.00	4	28.79	28.75	-4	9,372	-0.04%
2020/08/17	20	28.85	30	28.88	28.85	-10	9,759	-0.10%
2020/08/14	1.2	28.48	0	0.00	28.45	1.2	10,623	0.01%
2020/08/13	54.2	28.53	1.1	28.32	28.25	53.1	10,698	0.50%
2020/08/12	16	28.76	0	0.00	28.75	16	10,562	0.15%
2020/08/10	14	29.27	11	29.35	29.35	3	10,611	0.03%
2020/08/07	2	29.25	1	29.25	29.25	1	10,807	0.01%
2020/08/06	1	29.50	20	29.55	29.40	-19	10,949	-0.17%
2020/08/05	10	29.30	0	0.00	29.35	10	11,121	0.09%
2020/08/04	7	29.21	5	29.20	29.30	2	11,202	0.02%
2020/08/03	40	29.19	0	0.00	29.20	40	11,308	0.35%
2020/07/31	10	29.14	10	29.45	29.55	0	11,359	0.00%
2020/07/30	21	29.15	0	0.00	29.15	21	11,446	0.18%
2020/07/29	10	29.00	0	0.00	29.00	10	11,475	0.09%
2020/07/28	13	28.48	4	28.63	28.25	9	11,504	0.08%
2020/07/27	13	28.70	3	28.63	28.55	10	11,547	0.09%
2020/07/24	22	29.18	14	29.00	29.00	8	11,509	0.07%
2020/07/23	2	29.60	0	0.00	29.60	2	11,390	0.02%
2020/07/22	11	29.68	50	29.70	29.75	-39	11,429	-0.34%
2020/07/21	2	29.85	1.8	30.00	29.85	0.2	11,397	0.00%
2020/07/20	9	29.56	2	29.70	29.65	7	11,411	0.06%
2020/07/17	6	29.73	3	29.90	29.55	3	11,486	0.03%
2020/07/16	0	0.00	1	30.05	30.15	-1	11,564	-0.01%
2020/07/15	12	30.10	30	30.22	29.85	-18	11,684	-0.15%
2020/07/14	26	30.09	31	30.21	30.35	-5	11,764	-0.04%
2020/07/13	11	34.13	6.4	34.13	34.20	4.6	11,554	0.04%
2020/07/10	23	34.04	6	33.93	33.90	17	11,409	0.15%
2020/07/09	70	33.68	4	33.43	33.55	66	11,334	0.58%
2020/07/08	59	33.42	0	0.00	33.55	59	11,280	0.52%
2020/07/07	10	33.35	17	33.52	33.35	-7	11,272	-0.06%
2020/07/06	22	33.89	8	33.92	33.95	14	11,266	0.12%
2020/07/03	4	33.19	16	33.03	33.30	-12	11,364	-0.11%
2020/07/02	2	32.65	3	32.65	32.75	-1	11,254	-0.01%
2020/07/01	52	32.47	12.4	32.62	32.40	39.6	11,141	0.36%
2020/06/30	23	32.51	1	32.60	32.40	22	11,075	0.20%
2020/06/29	5	32.25	6	32.11	32.25	-1	11,012	-0.01%
2020/06/24	2	32.08	20	31.99	32.15	-18	10,937	-0.16%
2020/06/23	4	31.44	2	31.50	31.45	2	10,969	0.02%
2020/06/19	35	31.38	3	31.37	31.45	32	11,190	0.29%
2020/06/18	1	31.45	10	31.40	31.45	-9	11,126	-0.08%
2020/06/17	12	31.38	9	31.35	31.30	3	11,142	0.03%
2020/06/16	4	31.55	10	31.60	31.55	-6	11,267	-0.05%
2020/06/15	24	31.38	26	31.35	31.05	-2	11,582	-0.02%
2020/06/12	49	31.18	25	31.58	31.50	24	11,701	0.21%
2020/06/11	90	32.46	10	32.16	32.05	80	11,810	0.68%
2020/06/10	2	32.78	32	33.00	32.80	-30	11,843	-0.25%
2020/06/09	0	0.00	1	32.45	32.35	-1	11,888	-0.01%
2020/06/08	13	32.17	4	32.15	32.10	9	12,160	0.07%
2020/06/05	17	32.51	20	32.55	32.55	-3	12,335	-0.02%
2020/06/04	12.9	32.18	8	32.05	32.20	4.9	12,519	0.04%
2020/06/03	3	32.05	1	32.10	31.95	2	12,684	0.02%
2020/06/02	6	31.94	0	0.00	31.95	6	12,674	0.05%
2020/06/01	3	32.40	4.1	32.39	32.35	-1.1	12,701	-0.01%
2020/05/29	10	32.58	26	32.67	32.30	-16	12,842	-0.12%
2020/05/28	1	32.05	5	32.30	32.05	-4	13,010	-0.03%
2020/05/27	13	32.22	5	32.05	32.05	8	13,239	0.06%
2020/05/26	53	32.24	11	32.67	32.10	42	13,584	0.31%
2020/05/25	36	32.10	13	32.17	32.35	23	13,635	0.17%
2020/05/22	96	33.12	33	32.75	32.40	63	13,734	0.46%
2020/05/21	23	32.78	58.9	32.50	33.30	-35.9	13,906	-0.26%
2020/05/20	0	0.00	6	30.70	30.70	-6	13,366	-0.04%
2020/05/19	16	30.15	15	30.10	30.10	1	14,171	0.01%
2020/05/15	9	29.87	1	29.45	29.75	8	15,551	0.05%
2020/05/14	13	30.22	10	30.45	30.10	3	15,703	0.02%
2020/05/13	22	30.84	10	31.00	31.00	12	15,635	0.08%
2020/05/12	3	31.02	5	31.10	31.35	-2	15,550	-0.01%
2020/05/11	0	0.00	4	30.80	30.80	-4	15,487	-0.03%
2020/05/08	1	30.75	7	30.50	30.50	-6	15,395	-0.04%
2020/05/07	10	30.55	0	0.00	30.80	10	15,297	0.07%
2020/05/06	0	0.00	61	30.77	30.50	-61	15,231	-0.40%
2020/05/05	1	30.25	2	30.25	30.25	-1	15,125	-0.01%
2020/05/04	19	30.15	0	0.00	30.15	19	15,101	0.13%
2020/04/30	30	30.75	10	30.75	30.60	20	15,050	0.13%
2020/04/28	22	30.32	19	30.35	30.35	3	14,991	0.02%
2020/04/27	19	30.00	0	0.00	30.25	19	15,081	0.13%
2020/04/24	0	0.00	1	29.40	29.40	-1	15,045	-0.01%
2020/04/22	3	28.85	6	29.30	29.50	-3	15,092	-0.02%
2020/04/21	23	29.79	1	29.40	29.40	22	15,059	0.15%
2020/04/20	1.5	30.41	13	30.55	30.35	-11.5	14,935	-0.08%
2020/04/17	18	31.40	3	31.28	30.85	15	14,813	0.10%
2020/04/16	11	31.27	9	31.43	31.40	2	14,601	0.01%
2020/04/15	21	31.12	24	31.11	31.20	-3	14,441	-0.02%
2020/04/14	21	30.43	25.4	30.55	30.80	-4.4	14,234	-0.03%
2020/04/13	4	29.43	15	29.49	29.35	-11	14,016	-0.08%
2020/04/10	0	0.00	2	29.20	29.15	-2	13,957	-0.01%
2020/04/09	19	29.34	4	29.19	29.05	15	13,866	0.11%
2020/04/08	10	28.05	35	28.53	29.10	-25	13,659	-0.18%
2020/04/07	16	27.69	14	27.61	27.55	2	13,336	0.01%
2020/04/06	2	27.20	0	0.00	27.30	2	13,221	0.02%
2020/04/01	7	27.27	15	27.07	27.25	-8	13,146	-0.06%
2020/03/31	1	27.25	0	0.00	27.15	1	13,076	0.01%
2020/03/30	0	0.00	2	26.80	26.95	-2	12,986	-0.02%
2020/03/27	2	26.85	1	27.70	26.85	1	12,952	0.01%
2020/03/26	4	26.00	1	26.70	26.85	3	12,801	0.02%
2020/03/25	3	26.65	5	27.20	26.45	-2	12,784	-0.02%
2020/03/24	18	25.43	12	25.62	25.80	6	12,601	0.05%
2020/03/23	2	24.00	0	0.00	24.10	2	12,552	0.02%
2020/03/20	3	25.23	8	25.39	25.10	-5	12,500	-0.04%
2020/03/19	33	23.96	11	23.40	23.40	22	12,332	0.18%
2020/03/18	16.2	26.22	0	0.00	26.00	16.2	11,994	0.13%
2020/03/17	28	27.15	26	26.87	26.80	2	11,782	0.02%
2020/03/16	14	28.54	11	28.91	27.75	3	11,545	0.03%
2020/03/13	18	28.39	15	29.00	28.95	3	11,507	0.03%
2020/03/12	7	30.01	2	29.80	30.05	5	11,085	0.05%
2020/03/11	33	32.27	10	31.55	31.60	23	10,744	0.21%
2020/03/10	46	33.01	48	33.27	33.35	-2	10,395	-0.02%
2020/03/09	29	33.07	18	32.92	32.70	11	10,107	0.11%
2020/03/06	36	33.87	15	34.10	34.10	21	9,880	0.21%
2020/03/05	1	34.10	12	33.96	34.25	-11	9,839	-0.11%
2020/03/04	54	33.80	1	33.75	33.70	53	9,695	0.55%
2020/03/03	9	35.04	11	34.68	34.50	-2	9,468	-0.02%
2020/03/02	18	34.17	2	34.20	34.25	16	9,098	0.18%
2020/02/27	12	33.91	0	0.00	34.05	12	8,789	0.14%
2020/02/26	5	34.85	1	34.20	34.75	4	8,378	0.05%
2020/02/25	9	35.23	6	34.79	34.55	3	8,182	0.04%
2020/02/24	1	35.20	22	35.08	35.10	-21	7,914	-0.27%
2020/02/21	5	34.85	4.2	34.50	34.20	0.8	7,428	0.01%
2020/02/20	155	34.92	169	34.26	34.40	-14	7,200	-0.19%	大買/大賣/
2020/02/19	322	32.96	323.3	33.45	33.50	-1.3	6,467	-0.02%	大買/大賣/
2020/02/18	9	31.76	36	31.76	31.60	-27	5,842	-0.46%
2020/02/17	2	30.10	43	30.38	30.50	-41	5,350	-0.77%
2020/02/14	2	29.80	33	30.00	29.70	-31	5,272	-0.59%
2020/02/13	1	29.55	0	0.00	29.35	1	5,375	0.02%
2020/02/12	0	0.00	16	29.40	29.45	-16	5,428	-0.29%
2020/02/06	19	28.70	0	0.00	28.80	19	5,412	0.35%
2020/02/05	0	0.00	21	28.58	28.50	-21	5,408	-0.39%
2020/02/04	10	28.60	6	28.60	28.50	4	5,368	0.07%
2020/02/03	30	28.01	1	27.95	28.40	29	5,355	0.54%
2020/01/31	21	29.02	1	28.80	29.00	20	5,286	0.38%
2020/01/30	61	28.78	14	28.75	28.95	47	5,300	0.89%
2020/01/20	5	30.53	20	30.45	30.35	-15	5,211	-0.29%
2020/01/17	0	0.00	2	30.55	30.40	-2	5,432	-0.04%
2020/01/16	0	0.00	4	29.80	29.95	-4	5,315	-0.08%
2020/01/15	2	29.90	6	29.85	29.85	-4	5,260	-0.08%
2020/01/14	2	29.60	10	29.60	29.70	-8	5,180	-0.15%
2020/01/13	2	29.25	1	29.15	29.20	1	5,078	0.02%
2020/01/10	1	29.00	0	0.00	29.00	1	5,041	0.02%
2020/01/09	0	0.00	10	28.45	28.30	-10	4,987	-0.20%
2020/01/08	11	28.25	0	0.00	28.15	11	5,030	0.22%
2020/01/07	1	28.50	1	28.65	28.55	0	5,001	0.00%
2020/01/06	2.3	28.69	10	28.60	28.60	-7.7	4,970	-0.15%
2020/01/03	10	28.90	0	0.00	28.95	10	4,950	0.20%
2020/01/02	1	29.00	0	0.00	28.95	1	4,932	0.02%
2019/12/30	7	29.05	0	0.00	29.10	7	4,877	0.14%
2019/12/25	0	0.00	4	28.90	29.00	-4	4,894	-0.08%
2019/12/24	5	28.90	0	0.00	29.00	5	4,917	0.10%
2019/12/20	3	29.30	10	29.25	29.00	-7	5,011	-0.14%
2019/12/19	1	29.25	13.5	29.21	29.20	-12.5	4,929	-0.25%
2019/12/18	5	29.20	0	0.00	29.20	5	4,875	0.10%
2019/12/13	4	28.75	0	0.00	28.65	4	4,720	0.08%
2019/12/12	0	0.00	10	28.65	28.70	-10	4,641	-0.22%
2019/12/11	1	28.90	5	28.55	28.70	-4	4,646	-0.09%
2019/12/10	13	28.81	1	29.05	28.80	12	4,624	0.26%
2019/12/09	10	28.25	0	0.00	28.35	10	4,434	0.23%
2019/12/06	7	28.39	2	28.45	28.45	5	4,445	0.11%
2019/12/03	2	27.70	0	0.00	28.00	2	4,371	0.05%
2019/11/29	0	0.00	3.1	28.29	28.35	-3.1	4,290	-0.07%
2019/11/28	1	28.35	2	28.45	28.40	-1	4,253	-0.02%
2019/11/26	1	28.30	5.2	28.39	28.50	-4.2	4,267	-0.10%
2019/11/22	3	28.83	0	0.00	28.70	3	4,306	0.07%
2019/11/20	23	28.81	1	29.15	28.90	22	4,255	0.52%
2019/11/19	15	29.59	13	29.90	29.30	2	4,174	0.05%
2019/11/18	1	28.80	15	29.40	29.30	-14	4,043	-0.35%
2019/11/15	12	28.65	0	0.00	28.60	12	3,849	0.31%
2019/11/14	10	28.34	5.3	28.54	28.70	4.7	3,743	0.13%
2019/11/13	2	28.68	2	28.85	28.90	0	3,464	0.00%
2019/11/12	20	28.40	21	28.38	28.50	-1	3,212	-0.03%
2019/11/11	0	0.00	2	28.10	27.75	-2	2,970	-0.07%
2019/11/08	5	27.55	10	27.41	27.50	-5	2,837	-0.18%
2019/11/07	10	27.00	0	0.00	26.90	10	2,700	0.37%
2019/11/05	14	27.02	0	26.95	26.95	14	2,653	0.53%
2019/11/04	4	26.84	3	26.82	26.75	1	2,631	0.04%
2019/11/01	0	0.00	2	26.70	26.75	-2	2,631	-0.08%
2019/10/31	2	26.65	1	26.60	26.80	1	2,662	0.04%
2019/10/30	10	26.90	15	26.57	26.80	-5	2,644	-0.19%
2019/10/29	11	26.60	40	26.45	26.60	-29	2,615	-1.11%
2019/10/28	2	27.35	1.4	26.91	26.90	0.6	2,532	0.02%
2019/10/25	6	26.83	2	26.98	27.10	4	2,462	0.16%
2019/10/24	1	25.90	21	25.90	26.00	-20	2,207	-0.91%
2019/10/23	1	25.75	0.3	25.85	25.75	0.7	2,196	0.03%
2019/10/22	0	0.00	0.1	25.85	25.75	-0.1	2,188	0.00%
2019/10/18	11	25.40	0	0.00	25.45	11	2,161	0.51%
2019/10/17	11	25.40	0.2	25.60	25.50	10.8	2,137	0.50%
2019/10/09	0	0.00	1	26.10	25.70	-1	2,060	-0.05%
2019/10/08	0	0.00	12	26.20	26.10	-12	2,040	-0.59%
2019/10/03	0	0.00	5	25.90	25.95	-5	2,061	-0.24%
2019/10/02	1	25.95	0	0.00	26.00	1	2,027	0.05%
2019/10/01	0	0.00	2	26.25	26.10	-2	2,010	-0.10%
2019/09/27	0	0.00	5.6	26.18	26.15	-5.6	1,979	-0.28%
2019/09/26	1	26.20	2	26.48	26.25	-1	1,941	-0.05%
2019/09/25	6	25.96	0	0.00	26.00	6	1,854	0.32%
2019/09/24	3	26.43	1	26.55	26.45	2	1,789	0.11%
2019/09/23	1	26.30	0	0.00	26.40	1	1,772	0.06%
2019/09/19	1	26.25	0	0.00	26.25	1	1,767	0.06%
2019/09/18	9	26.12	0	0.00	26.25	9	1,772	0.51%
2019/09/16	4	26.15	0	0.00	26.30	4	1,740	0.23%
2019/09/11	9	26.45	5	26.55	26.50	4	1,693	0.24%
2019/09/10	0	0.00	10	26.80	26.60	-10	1,677	-0.60%
2019/09/09	0	0.00	2	27.40	27.30	-2	1,641	-0.12%
2019/09/04	2	27.60	0	0.00	27.60	2	1,643	0.12%
2019/08/29	1	27.20	0	0.00	27.30	1	1,637	0.06%
2019/08/28	1	26.55	0	0.00	26.65	1	1,599	0.06%
2019/08/26	3	31.65	0	0.00	31.55	3	1,459	0.21%
2019/08/22	2	31.68	0.1	31.70	31.75	1.9	1,449	0.13%
2019/08/21	0	0.00	0.4	31.90	31.90	-0.4	1,443	-0.03%
2019/08/14	5	31.70	0	0.00	31.65	5	1,404	0.36%
2019/07/30	0	0.00	1	32.35	32.35	-1	1,494	-0.07%
2019/07/26	10	32.20	20	32.00	32.10	-10	1,510	-0.66%
2019/07/19	0	0.00	4	32.05	31.95	-4	1,495	-0.27%
2019/07/16	1	32.25	0	0.00	32.40	1	1,479	0.07%
2019/07/15	3	32.42	0	0.00	32.45	3	1,471	0.20%
2019/07/12	0	0.00	0	32.05	32.15	0	1,465	0.00%
2019/07/11	2	31.90	2	31.95	32.00	0	1,460	0.00%
2019/07/09	0	0.00	0.2	31.55	31.35	-0.2	1,427	-0.02%
2019/06/26	0	0.00	1	30.65	30.70	-1	1,564	-0.06%
2019/06/19	1	29.80	0	0.00	29.70	1	1,558	0.06%
2019/06/18	6	29.60	0	0.00	29.70	6	1,560	0.38%
2019/06/11	2	29.75	2.1	29.61	29.75	-0.1	1,813	0.00%
2019/05/21	0.9	29.60	0	0.00	29.50	0.9	2,383	0.04%
2019/05/20	1	29.40	0	0.00	29.40	1	2,379	0.04%
2019/05/17	4	29.65	0	0.00	29.60	4	2,376	0.17%
2019/05/13	1	29.75	2	29.50	29.35	-1	2,394	-0.04%
2019/05/10	7	30.50	0	0.00	30.10	7	2,400	0.29%
2019/05/09	15	31.74	1	31.65	31.50	14	2,317	0.60%
2019/05/08	1	31.70	0	0.00	31.70	1	2,317	0.04%
2019/05/03	1	32.35	21	32.32	32.25	-20	2,343	-0.85%
2019/05/02	0	0.00	5	32.30	32.35	-5	2,329	-0.21%
2019/04/30	2	32.03	2	31.98	32.00	0	2,312	0.00%
2019/04/29	1	32.10	1	32.00	31.95	0	2,323	0.00%
2019/04/26	10	31.70	10	31.70	31.70	0	2,307	0.00%
2019/04/19	10	31.40	0	0.00	31.35	10	2,373	0.42%
2019/04/18	15	31.35	1	31.25	31.25	14	2,379	0.59%
2019/04/15	0	0.00	6	31.65	31.60	-6	2,356	-0.25%
2019/04/10	5	32.05	0	0.00	32.05	5	2,315	0.22%
2019/03/29	10	31.55	10	31.65	31.55	0	2,455	0.00%
2019/03/26	0	31.50	0	0.00	31.60	0	2,669	0.00%
2019/03/22	22	31.64	0	0.00	31.60	22	2,692	0.82%
2019/03/21	23	31.55	1.6	31.50	31.50	21.4	2,683	0.80%
2019/03/14	7	30.95	0	0.00	30.85	7	2,394	0.29%
2019/03/12	0	0.00	6.2	31.09	30.80	-6.2	2,340	-0.27%
2019/03/11	10	31.10	0	0.00	31.05	10	2,288	0.44%
2019/03/08	0	0.00	10	30.80	31.15	-10	2,259	-0.44%
2019/03/07	8	31.22	0	0.00	31.05	8	2,233	0.36%
2019/03/06	10	31.88	0	0.00	31.80	10	2,191	0.46%
2019/03/05	0	0.00	5	31.85	32.05	-5	2,155	-0.23%
2019/03/04	10	31.25	10	31.55	31.90	0	2,056	0.00%
2019/02/27	0	0.00	12.5	29.98	29.90	-12.5	1,847	-0.68%
2019/02/22	15	28.65	0	0.00	28.60	15	1,705	0.88%
2019/02/18	10	28.40	0	0.00	28.20	10	1,643	0.61%
2019/02/15	0	0.00	25	28.38	28.25	-25	1,650	-1.51%
2019/01/25	0	0.00	8	27.51	27.50	-8	1,526	-0.52%
2019/01/18	0	0.00	5.7	26.86	27.00	-5.7	1,468	-0.39%
2019/01/16	0	0.00	30	26.40	26.40	-30	1,457	-2.06%
2019/01/11	0	0.00	10	25.75	25.70	-10	1,476	-0.68%
2019/01/10	0	0.00	10	25.40	25.55	-10	1,492	-0.67%
2019/01/08	2	24.75	0.3	24.70	24.70	1.7	1,476	0.11%
2018/12/28	5	24.70	0	0.00	24.65	5	1,576	0.32%
2018/12/25	10	23.75	0	0.00	23.40	10	1,630	0.61%
2018/12/24	0	0.00	1	24.70	24.05	-1	1,552	-0.06%
2018/12/22	1	24.35	0	0.00	24.70	1	1,474	0.07%
2018/12/21	25	24.42	0	0.00	23.85	25	1,450	1.72%
2018/12/20	10	25.05	0	0.00	24.90	10	1,287	0.78%
2018/12/18	10	26.00	0	0.00	26.10	10	1,210	0.83%
2018/12/05	30	27.90	0	0.00	27.95	30	1,251	2.40%
2018/11/29	12	28.80	15	28.60	28.30	-3	1,432	-0.21%
2018/11/28	0	0.00	15	28.00	28.00	-15	1,509	-0.99%
2018/11/27	1	27.35	0	0.00	27.35	1	1,553	0.06%
2018/11/12	0	0.00	10	26.01	26.30	-10	1,745	-0.57%
2018/10/25	0	0.00	0.1	24.75	24.70	-0.1	1,765	-0.01%
2018/10/24	0	0.00	1	25.05	25.10	-1	1,756	-0.06%
2018/10/23	1	24.70	0	0.00	24.70	1	1,760	0.06%
2018/10/18	37	25.40	0	0.00	25.15	37	1,711	2.16%
2018/10/17	3	25.70	0	0.00	25.70	3	1,691	0.18%
2018/10/16	0	0.00	0	26.40	26.35	0	1,685	0.00%
2018/10/15	0	0.00	1	26.10	26.35	-1	1,690	-0.06%
2018/10/12	0	0.00	40	26.00	26.25	-40	1,737	-2.30%
2018/10/11	5	25.55	0	0.00	25.75	5	1,734	0.29%
2018/10/03	1	26.90	0	0.00	26.90	1	1,594	0.06%
2018/10/02	0	0.00	2	28.20	27.75	-2	1,527	-0.13%
2018/09/21	1	28.35	0	0.00	28.55	1	1,488	0.07%
2018/09/18	0	0.00	0.1	28.45	28.35	-0.1	1,493	0.00%
2018/09/12	0	0.00	1	28.20	28.25	-1	1,498	-0.07%
2018/09/10	4	28.60	0	0.00	28.65	4	1,465	0.27%
2018/09/07	40	29.60	5	29.05	29.45	35	1,456	2.40%
2018/09/05	1	29.90	0	0.00	29.75	1	1,391	0.07%
2018/09/04	1	35.40	5	35.75	35.40	-4	1,298	-0.31%
2018/08/31	0	0.00	28	35.30	35.50	-28	1,183	-2.37%
2018/08/30	11	35.49	0	0.00	35.25	11	1,170	0.94%
2018/08/29	0	0.00	10	35.25	35.30	-10	1,166	-0.86%
2018/08/28	28	35.00	0	0.00	35.00	28	1,150	2.43%
2018/08/27	0	0.00	5	34.45	34.80	-5	1,137	-0.44%
2018/08/24	2	34.20	30	34.30	34.35	-28	1,109	-2.52%
2018/08/23	0	0.00	2	34.25	34.35	-2	1,120	-0.18%
2018/08/22	1	34.10	0.6	34.20	34.20	0.4	1,125	0.03%
2018/08/21	10	34.00	10	34.00	34.10	0	1,119	0.00%
2018/08/20	0	0.00	2	33.95	34.00	-2	1,141	-0.18%
2018/08/17	0	0.00	49	34.01	34.00	-49	1,146	-4.27%
2018/08/13	10	33.50	0	0.00	33.70	10	1,160	0.86%
2018/08/10	2	33.80	0	0.00	33.80	2	1,149	0.17%
2018/08/03	2	33.60	0	0.00	33.80	2	1,187	0.17%
2018/08/01	1	33.80	0	0.00	33.90	1	1,202	0.08%
2018/07/27	0	0.00	10	33.95	33.95	-10	1,206	-0.83%
2018/07/12	0	0.00	0.5	32.50	32.50	-0.5	1,193	-0.05%
2018/07/11	1	32.35	0	0.00	32.50	1	1,206	0.08%
2018/07/06	4	32.50	0	0.00	32.85	4	1,241	0.32%
2018/06/28	10	32.70	0	0.00	32.90	10	1,273	0.79%
2018/06/22	0	0.00	10	32.70	32.95	-10	1,308	-0.76%
2018/06/19	0	0.00	4	32.65	32.85	-4	1,385	-0.29%
2018/06/14	0	0.00	10	32.90	33.00	-10	1,360	-0.74%
2018/06/12	10	33.05	0	0.00	32.95	10	1,524	0.66%
2018/06/11	1	33.00	0	0.00	32.95	1	1,530	0.07%
2018/06/07	0	0.00	10	33.90	33.70	-10	1,525	-0.66%
2018/06/06	0	0.00	10	33.70	33.60	-10	1,536	-0.65%
2018/06/01	29	32.75	0	0.00	32.75	29	1,479	1.96%
2018/05/30	1	32.65	0	0.00	32.70	1	1,472	0.07%
2018/05/29	0	0.00	3	33.00	32.90	-3	1,471	-0.20%
2018/05/24	2	32.80	10	32.75	32.80	-8	1,467	-0.55%
2018/05/18	0	0.00	8	32.70	32.70	-8	1,498	-0.53%
2018/05/16	0	0.00	1	32.55	32.50	-1	1,529	-0.07%
2018/05/14	0	0.00	10	32.05	32.10	-10	1,625	-0.62%
2018/05/10	3	31.65	0.7	32.05	32.10	2.3	1,624	0.14%
2018/05/07	10	31.61	2.3	31.70	31.70	7.7	1,629	0.48%
2018/05/03	8	32.00	0	0.00	31.85	8	1,640	0.49%
2018/04/26	2	31.80	0.5	31.80	31.80	1.5	1,703	0.09%
2018/04/20	10	33.40	3	33.35	33.55	7	1,838	0.38%
2018/04/18	20	33.47	0	0.00	33.50	20	1,880	1.06%
2018/04/12	4	33.50	0	0.00	33.40	4	2,019	0.20%
2018/04/02	3	33.80	0	0.00	33.80	3	2,024	0.15%
2018/03/30	2	33.85	0	0.00	33.90	2	2,027	0.10%
2018/03/29	0.1	33.55	2	33.60	33.65	-1.9	2,021	-0.09%
2018/03/28	3	33.45	0	0.00	33.50	3	2,027	0.15%
2018/03/26	20	32.89	1.3	32.98	32.90	18.7	1,997	0.94%
2018/03/15	0	0.00	0.1	32.90	33.00	-0.1	2,233	-0.01%
2018/03/14	0	0.00	0.1	33.00	33.00	-0.1	2,261	0.00%
2018/03/08	0	0.00	1	32.30	32.30	-1	2,243	-0.04%
2018/02/26	3	31.85	0	0.00	31.85	3	2,484	0.12%
2018/02/12	0	0.00	162	30.94	31.00	-162	2,529	-6.40%	大賣/鉅額交易
2018/02/09	0	0.00	10	30.70	31.50	-10	2,512	-0.40%
2018/02/08	0	0.00	1	31.10	31.50	-1	2,510	-0.04%
2018/02/07	0	0.00	11	31.04	31.00	-11	2,606	-0.42%
2018/02/06	0	0.00	61	31.03	30.50	-61	2,617	-2.33%
2018/02/01	0	0.00	10	33.90	33.70	-10	2,566	-0.39%
2018/01/29	5	33.80	0	0.00	34.05	5	2,590	0.19%
2018/01/26	7	33.70	0	0.00	33.80	7	2,610	0.27%
2018/01/25	0	0.00	1	33.80	33.90	-1	2,611	-0.04%
2018/01/23	1	33.75	0	0.00	34.00	1	2,630	0.04%
2018/01/22	1	34.00	0	0.00	34.15	1	2,637	0.04%
2018/01/19	0	0.00	1	34.90	34.35	-1	2,624	-0.04%
2018/01/18	0	0.00	0.4	33.60	33.80	-0.4	2,604	-0.02%
2018/01/16	0	0.00	5	33.90	33.90	-5	2,645	-0.19%
2018/01/12	1	33.95	101	33.92	34.10	-100	2,656	-3.76%	大賣/
2018/01/11	0	0.00	0.2	34.30	34.40	-0.2	2,663	-0.01%
2018/01/10	24	34.63	70	35.04	33.95	-46	2,695	-1.71%
2018/01/08	1	35.30	0	0.00	35.55	1	2,654	0.04%
2018/01/05	0	0.00	0	35.55	35.65	0	2,816	0.00%
2018/01/03	0	0.00	1	35.30	35.60	-1	3,224	-0.03%
2018/01/02	11	35.31	0	0.00	35.25	11	3,257	0.34%