神達 (3706)-凱基-內湖券商分點個股進出

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
49.50
漲跌
▲1.55
漲幅
+3.23%
成交量
66,506張
產業
上市電腦週邊類股
842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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/22	48	48.78	38	48.90	49.50	10	29,750	0.03%
2024/05/21	6	46.83	28.6	46.86	47.95	-22.6	29,279	-0.08%
2024/05/20	2.2	45.83	3	46.18	45.80	-0.8	28,708	0.00%
2024/05/17	13	45.72	1	45.65	45.90	12	28,138	0.04%
2024/05/16	15	46.99	3	46.95	46.80	12	27,886	0.04%
2024/05/15	2	47.58	0.1	47.50	47.40	1.9	27,835	0.01%
2024/05/14	1	47.23	7.2	46.50	48.00	-6.2	27,668	-0.02%
2024/05/10	2	44.05	36	44.77	44.10	-34	27,071	-0.13%
2024/05/09	2	42.75	0	0.00	42.75	2	26,688	0.01%
2024/05/08	1.2	42.74	1	42.90	42.95	0.2	26,814	0.00%
2024/05/07	15.1	42.61	0	0.00	43.00	15.1	26,976	0.06%
2024/05/06	9	43.41	2.1	43.25	43.20	6.9	26,908	0.03%
2024/05/03	9	44.12	0	0.00	43.75	9	26,916	0.03%
2024/05/02	6	44.66	2	45.10	44.60	4	27,037	0.01%
2024/04/30	1	45.30	0	0.00	45.40	1	27,395	0.00%
2024/04/29	3.4	45.87	0	0.00	45.90	3.4	27,857	0.01%
2024/04/26	8	45.91	0.6	45.65	45.70	7.5	28,831	0.03%
2024/04/25	2	44.05	1	43.80	44.05	1	28,993	0.00%
2024/04/24	2	43.88	1	44.45	44.60	1	29,086	0.00%
2024/04/22	0	0.00	1	43.55	42.20	-1	29,228	0.00%
2024/04/19	4.5	43.79	2	44.35	43.70	2.5	29,229	0.01%
2024/04/18	2	44.60	2	44.55	44.70	0	29,358	0.00%
2024/04/17	14	45.22	9	45.25	45.00	5	29,809	0.02%
2024/04/16	2.7	45.55	8	46.27	44.55	-5.3	30,455	-0.02%
2024/04/15	2.3	47.57	1	47.95	46.85	1.3	30,218	0.00%
2024/04/12	1	48.65	3	49.27	48.60	-2	30,070	-0.01%
2024/04/11	6.3	48.73	4	48.76	48.85	2.3	30,088	0.01%
2024/04/10	3	50.07	1	50.70	49.55	2	30,183	0.01%
2024/04/09	2	50.25	0	0.00	50.00	2	30,203	0.01%
2024/04/08	0.2	50.30	2	50.35	50.20	-1.8	30,454	-0.01%
2024/04/03	5	50.08	2	49.25	50.00	3	30,964	0.01%
2024/04/02	4.1	50.32	0	50.90	50.10	4.1	32,738	0.01%
2024/04/01	1	52.10	2	51.10	51.10	-1	32,628	0.00%
2024/03/29	5.1	51.24	2	51.35	51.50	3.1	32,317	0.01%
2024/03/28	25	53.41	0	52.80	52.20	25	31,969	0.08%
2024/03/27	3.2	55.83	20.5	55.98	56.70	-17.2	30,939	-0.06%
2024/03/26	15	52.66	3.1	52.95	53.20	11.9	29,545	0.04%
2024/03/25	9	54.29	2	54.85	54.00	7	29,445	0.02%
2024/03/22	22.6	56.84	14	57.04	54.00	8.6	28,813	0.03%
2024/03/21	23	55.52	14	56.24	57.90	9	26,387	0.03%
2024/03/20	5	52.52	44.6	53.16	53.60	-39.6	23,391	-0.17%
2024/03/19	14.2	47.95	24.4	48.14	48.80	-10.3	21,293	-0.05%
2024/03/18	1	45.55	1	46.50	46.50	0	20,908	0.00%
2024/03/15	0	0.00	3	45.58	45.60	-3	20,820	-0.01%
2024/03/14	6	45.84	1	45.75	45.55	5	20,658	0.02%
2024/03/13	3	45.67	4.1	45.75	45.65	-1.1	20,533	-0.01%
2024/03/12	4	45.18	6.1	44.96	45.30	-2.1	20,128	-0.01%
2024/03/11	1	43.75	11	44.00	43.70	-10	19,919	-0.05%
2024/03/08	7	42.14	0	0.00	42.50	7	19,835	0.04%
2024/03/07	0	0.00	1	42.75	42.70	-1	20,023	0.00%
2024/03/04	1	43.60	26	43.57	43.20	-25	20,436	-0.12%
2024/03/01	0	0.00	2.1	42.97	43.05	-2.1	20,313	-0.01%
2024/02/29	1	41.70	7	41.87	42.30	-6	20,308	-0.03%
2024/02/27	12.2	41.73	0	0.00	41.60	12.2	20,415	0.06%
2024/02/26	30.1	43.19	1	43.45	42.95	29.1	20,354	0.14%
2024/02/23	23	44.92	20	44.90	43.60	3	20,439	0.01%
2024/02/22	0	0.00	6	45.58	44.45	-6	20,545	-0.03%
2024/02/21	0	0.00	1	44.10	43.75	-1	20,177	0.00%
2024/02/20	1	43.65	0	0.00	43.75	1	20,306	0.00%
2024/02/19	5	44.45	0	0.00	44.15	5	20,252	0.02%
2024/02/16	8	45.59	1	45.60	45.60	7	20,286	0.03%
2024/02/15	5	43.82	7	44.41	45.10	-2	20,101	-0.01%
2024/02/05	1	44.80	1	45.35	44.80	0	19,880	0.00%
2024/02/01	0	0.00	0.2	44.75	44.65	-0.2	19,825	0.00%
2024/01/31	9	45.54	8	45.15	45.00	1	19,888	0.01%
2024/01/30	2	45.60	6.1	45.26	46.40	-4.1	19,712	-0.02%
2024/01/29	1	44.95	7	45.34	45.30	-6	19,491	-0.03%
2024/01/26	2	44.40	5	44.50	44.50	-3	19,452	-0.02%
2024/01/24	1	47.00	0	0.00	46.10	1	19,145	0.01%
2024/01/23	9	45.95	10	46.26	46.40	-1	18,790	-0.01%
2024/01/22	17	46.38	9.4	46.21	46.40	7.6	18,283	0.04%
2024/01/19	4	44.18	6	44.36	44.85	-2	17,193	-0.01%
2024/01/18	1	43.55	11	43.45	43.35	-10	16,714	-0.06%
2024/01/17	1	43.70	1	43.20	43.25	0	16,663	0.00%
2024/01/16	2	43.15	1	43.60	43.60	1	16,614	0.01%
2024/01/15	3	43.92	6	43.83	43.95	-3	16,467	-0.02%
2024/01/12	4	43.95	2	43.55	43.55	2	16,410	0.01%
2024/01/11	7	44.15	12.1	44.09	44.55	-5.1	16,224	-0.03%
2024/01/10	9	43.36	18	43.47	43.65	-9	15,998	-0.06%
2024/01/09	8	42.16	11	42.10	41.95	-3	15,344	-0.02%
2024/01/08	1	42.30	0	0.00	42.15	1	15,597	0.01%
2024/01/05	1	41.95	1	42.25	42.25	0	16,105	0.00%
2024/01/04	27.1	42.50	36	42.16	42.10	-8.9	16,376	-0.05%
2024/01/03	11	43.20	7	43.20	43.30	4	16,329	0.02%
2024/01/02	6.1	43.26	8	43.48	43.20	-1.9	16,273	-0.01%
2023/12/29	8	44.51	4.1	44.36	44.55	3.9	15,997	0.02%
2023/12/28	28	45.07	8	44.73	45.00	20	15,338	0.13%
2023/12/27	10	42.30	13.2	42.56	42.55	-3.2	13,513	-0.02%
2023/12/26	1	41.80	2	41.60	42.10	-1	13,726	-0.01%
2023/12/25	26	41.91	65	42.11	41.55	-39	13,929	-0.28%
2023/12/22	3	41.43	22	41.74	41.60	-19	13,969	-0.14%
2023/12/21	6	41.39	13	41.22	41.50	-7	14,021	-0.05%
2023/12/20	2	41.23	45.1	41.73	41.65	-43.1	14,239	-0.30%
2023/12/19	25	39.62	4	39.59	39.50	21	14,259	0.15%
2023/12/18	1	39.90	9	40.62	40.30	-8	14,458	-0.06%
2023/12/15	26.1	40.65	0	0.00	40.25	26.1	15,181	0.17%
2023/12/14	2	41.18	2	40.85	40.70	0	15,435	0.00%
2023/12/13	80	41.91	27.2	41.89	41.20	52.8	15,245	0.35%
2023/12/12	8	41.13	0	0.00	40.90	8	14,422	0.06%
2023/12/11	0	0.00	2	41.25	41.15	-2	14,501	-0.01%
2023/12/08	6	41.70	5	41.22	40.95	1	14,553	0.01%
2023/12/07	1	41.75	5	41.29	41.15	-4	14,461	-0.03%
2023/12/06	9	41.35	1	41.30	41.15	8	14,542	0.06%
2023/12/05	2	40.88	0	0.00	40.75	2	14,492	0.01%
2023/12/04	16	41.55	7	41.24	41.25	9	14,429	0.06%
2023/12/01	24	41.50	11.2	41.23	41.40	12.8	14,215	0.09%
2023/11/30	0	0.00	2	40.25	40.20	-2	13,802	-0.01%
2023/11/29	2	39.48	6	39.85	39.85	-4	13,797	-0.03%
2023/11/28	0	0.00	3	39.05	39.30	-3	13,956	-0.02%
2023/11/27	8.2	38.93	3	38.47	38.25	5.2	14,123	0.04%
2023/11/24	4.1	40.14	2	40.05	39.75	2.1	14,088	0.01%
2023/11/23	0	0.00	4	41.29	40.90	-4	14,040	-0.03%
2023/11/22	8	40.80	0	0.00	40.75	8	14,038	0.06%
2023/11/21	2	41.80	14	41.84	42.20	-12	14,068	-0.09%
2023/11/20	1	41.25	1	41.30	41.20	0	14,328	0.00%
2023/11/17	4	40.35	5.1	39.91	40.90	-1.1	14,375	-0.01%
2023/11/16	1	38.85	1	39.20	39.30	0	14,457	0.00%
2023/11/15	3	39.40	0	0.00	38.70	3	14,825	0.02%
2023/11/14	0	0.00	1	39.85	39.85	-1	16,064	-0.01%
2023/11/13	8	39.16	4	39.33	39.70	4	16,441	0.02%
2023/11/10	0	0.00	5	39.41	39.50	-5	16,710	-0.03%
2023/11/09	2	39.05	4	39.03	38.85	-2	16,978	-0.01%
2023/11/08	3	39.20	3.1	39.60	39.10	-0.1	17,277	0.00%
2023/11/07	4	38.75	6	38.63	38.80	-2	17,499	-0.01%
2023/11/06	1	38.65	0	0.00	38.70	1	18,229	0.01%
2023/11/03	0	0.00	2	38.35	38.10	-2	18,679	-0.01%
2023/11/02	1	37.80	0	0.00	37.90	1	19,410	0.01%
2023/10/31	0.2	37.30	0	0.00	36.75	0.2	21,299	0.00%
2023/10/30	3	38.18	0	0.00	37.90	3	21,465	0.01%
2023/10/27	0	0.00	1	38.80	38.15	-1	21,611	0.00%
2023/10/25	1	39.05	4	39.13	39.00	-3	22,087	-0.01%
2023/10/24	6	38.40	5.1	38.71	39.00	0.9	22,137	0.00%
2023/10/23	2	38.08	1	38.30	38.30	1	22,215	0.00%
2023/10/20	0.1	37.25	1	37.00	37.95	-0.9	22,467	0.00%
2023/10/19	3	37.60	1	37.80	38.00	2	22,749	0.01%
2023/10/18	5.1	38.07	62	37.60	37.50	-56.9	23,174	-0.25%
2023/10/17	7	39.60	5	40.19	39.35	2	23,530	0.01%
2023/10/16	9.1	40.45	3	39.95	39.80	6.1	26,345	0.02%
2023/10/13	12	42.02	17	41.92	42.00	-5	30,275	-0.02%
2023/10/12	19	41.01	11.2	40.64	41.85	7.8	30,070	0.03%
2023/10/11	24.1	40.96	17	40.65	39.65	7.1	30,478	0.02%
2023/10/06	1	41.60	2.1	42.08	41.50	-1.1	30,983	0.00%
2023/10/05	2	41.57	1.1	41.84	41.65	0.9	32,976	0.00%
2023/10/04	2	40.60	1	40.95	41.20	1	33,163	0.00%
2023/10/03	3.1	41.69	9	41.76	41.45	-5.9	33,217	-0.02%
2023/10/02	7	42.68	7.2	42.49	42.50	-0.2	33,214	0.00%
2023/09/28	63	40.94	0	0.00	40.75	63	33,075	0.19%
2023/09/27	0	0.00	3	40.60	40.80	-3	33,344	-0.01%
2023/09/25	5	40.34	4.9	40.47	40.10	0.1	34,571	0.00%
2023/09/22	2.9	39.74	3.2	40.18	40.80	-0.3	34,366	0.00%
2023/09/21	5	38.84	0	0.00	39.25	5	34,107	0.01%
2023/09/20	0.2	39.59	1.2	40.28	39.50	-1	34,089	0.00%
2023/09/15	1	38.85	0	0.00	38.70	1	34,706	0.00%
2023/09/12	0.2	38.70	1	38.50	38.45	-0.8	37,017	0.00%
2023/09/11	3	38.22	0	0.00	38.20	3	38,498	0.01%
2023/09/06	1	40.60	0	0.00	40.15	1	38,619	0.00%
2023/09/05	0	0.00	1	40.00	40.35	-1	38,718	0.00%
2023/09/04	0	0.00	1	39.95	39.90	-1	38,830	0.00%
2023/09/01	1	39.55	1	39.85	39.75	0	38,850	0.00%
2023/08/31	4	40.38	0	0.00	40.55	4	38,766	0.01%
2023/08/29	1	41.55	2	41.15	41.20	-1	39,373	0.00%
2023/08/28	4.2	41.18	6	41.04	41.35	-1.8	40,556	0.00%
2023/08/25	5.2	42.19	4	42.14	41.70	1.2	40,916	0.00%
2023/08/24	9	44.24	7	43.65	43.30	2	40,875	0.00%
2023/08/23	1	44.00	4	43.21	44.00	-3	40,874	-0.01%
2023/08/22	3	43.75	1	44.25	43.20	2	40,647	0.00%
2023/08/21	3	43.72	1	43.65	43.30	2	40,346	0.00%
2023/08/18	12	45.69	11.4	45.11	44.05	0.6	39,988	0.00%
2023/08/17	1	43.15	3	42.27	43.10	-2	38,655	-0.01%
2023/08/16	0.1	42.70	30	42.45	43.00	-30	38,358	-0.08%
2023/08/15	3	43.80	3	44.48	43.35	0	38,455	0.00%
2023/08/14	1	42.50	1	43.00	42.80	0	38,131	0.00%
2023/08/11	3	43.28	4.1	43.35	42.85	-1.1	37,795	0.00%
2023/08/10	8.5	43.03	4	43.10	42.30	4.5	37,397	0.01%
2023/08/09	9	44.94	25	45.34	45.00	-16	36,606	-0.04%
2023/08/08	8.1	46.78	21	46.54	46.35	-13	36,084	-0.04%
2023/08/07	20	47.82	47.5	44.23	48.45	-27.5	35,289	-0.08%
2023/08/04	43	45.96	0	0.00	45.15	43	33,829	0.13%
2023/08/02	13.3	46.27	0	0.00	44.95	13.3	33,238	0.04%
2023/08/01	5	48.60	1	48.50	48.60	4	32,945	0.01%
2023/07/31	19	49.83	2.1	50.21	47.05	16.9	32,749	0.05%
2023/07/28	1.1	46.45	2.1	46.02	49.50	-1	32,343	0.00%
2023/07/27	0.1	47.05	2	47.15	46.80	-1.9	32,140	-0.01%
2023/07/26	3	47.90	9	47.38	47.10	-6	31,987	-0.02%
2023/07/25	11	48.72	26	48.68	48.30	-15	31,791	-0.05%
2023/07/24	3	49.27	5.3	50.47	49.90	-2.3	31,491	-0.01%
2023/07/21	7.1	48.73	7.3	46.23	49.30	-0.2	31,107	0.00%
2023/07/20	10.5	47.89	7	47.48	46.80	3.5	30,607	0.01%
2023/07/19	59	52.08	74	51.90	51.10	-15	29,960	-0.05%
2023/07/18	82	54.08	94	52.50	50.40	-12	27,034	-0.04%
2023/07/17	1	52.20	7	52.20	52.20	-6	22,706	-0.03%
2023/07/14	23	46.97	8	47.03	47.50	15	22,355	0.07%
2023/07/13	35	42.48	21	43.20	43.20	14	21,592	0.06%
2023/07/12	20	38.53	21.2	38.89	39.30	-1.2	20,937	-0.01%
2023/07/11	0	0.00	3.3	35.78	35.75	-3.3	18,866	-0.02%
2023/07/10	1	35.20	0	0.00	34.90	1	18,579	0.01%
2023/07/07	1	35.60	0	0.00	35.35	1	18,406	0.01%
2023/07/06	1	35.80	6	35.61	35.55	-5	18,239	-0.03%
2023/07/05	16.4	36.83	20	37.10	36.15	-3.6	17,878	-0.02%
2023/07/04	27	37.35	17.5	36.72	37.70	9.5	17,291	0.05%
2023/07/03	10.1	35.60	0	0.00	35.95	10.1	16,168	0.06%
2023/06/30	6	34.91	0	0.00	34.95	6	15,723	0.04%
2023/06/29	0.1	34.75	1	34.90	34.70	-0.9	15,578	-0.01%
2023/06/28	0.1	34.90	1	35.25	34.70	-0.9	15,444	-0.01%
2023/06/27	2.2	35.67	231.1	35.30	35.35	-228.9	15,208	-1.51%	大賣/鉅額交易
2023/06/26	21.2	36.65	211.8	36.42	36.85	-190.6	14,732	-1.29%	大賣/鉅額交易
2023/06/21	14	35.20	0.1	35.45	35.15	13.9	13,755	0.10%
2023/06/20	1.2	34.54	8	34.55	34.50	-6.8	13,358	-0.05%
2023/06/19	2.2	34.97	30.4	34.90	35.40	-28.2	13,068	-0.22%
2023/06/16	42	37.34	13.7	37.08	36.45	28.3	12,329	0.23%
2023/06/15	10	35.31	36.7	36.09	36.15	-26.7	10,611	-0.25%
2023/06/14	0.3	33.15	0	0.00	32.90	0.3	9,027	0.00%
2023/06/13	10	32.39	3.2	32.94	32.85	6.8	8,882	0.08%
2023/06/12	0.1	31.75	10	31.85	32.10	-9.9	8,565	-0.12%
2023/06/09	0	0.00	1	32.50	32.40	-1	8,506	-0.01%
2023/06/08	0	0.00	3	31.62	31.55	-3	8,322	-0.04%
2023/06/07	2	32.43	0	0.00	32.40	2	8,188	0.02%
2023/06/06	1	31.95	4.2	31.99	31.95	-3.2	8,098	-0.04%
2023/06/05	5	32.71	2.1	33.38	32.65	2.9	7,965	0.04%
2023/06/02	6	33.19	1	32.70	32.90	5	7,652	0.07%
2023/06/01	42.2	33.35	58.3	33.24	33.40	-16.1	7,043	-0.23%
2023/05/31	23	31.79	34.1	31.76	31.95	-11.1	5,728	-0.19%
2023/05/29	0	0.00	9.3	31.36	31.40	-9.3	5,067	-0.18%
2023/05/25	1	29.50	0	0.00	29.50	1	4,387	0.02%
2023/05/24	2	29.20	0	0.00	29.20	2	4,322	0.05%
2023/05/23	2.2	29.45	1	29.50	29.25	1.2	4,223	0.03%
2023/05/22	12	30.37	3	30.65	30.15	9	4,015	0.22%
2023/05/19	14	30.25	44.7	29.61	30.20	-30.7	3,821	-0.80%
2023/05/16	0	0.00	1	28.30	28.25	-1	3,208	-0.03%
2023/05/02	0	0.00	4	28.45	28.35	-4	3,592	-0.11%
2023/04/28	40	28.50	0	0.00	28.40	40	3,608	1.11%
2023/04/27	0	0.00	4	28.20	28.30	-4	3,589	-0.11%
2023/04/25	0	0.00	2	28.05	28.10	-2	3,503	-0.06%
2023/04/21	0	0.00	1	27.90	27.75	-1	3,391	-0.03%
2023/04/19	1	28.05	0	0.00	27.95	1	3,349	0.03%
2023/04/18	0	0.00	1	28.30	28.25	-1	3,297	-0.03%
2023/04/17	4	28.50	0.1	28.65	28.60	3.9	3,244	0.12%
2023/04/13	2	27.70	0	0.00	27.80	2	3,054	0.07%
2023/04/11	1	27.80	19.1	27.85	27.90	-18.1	3,085	-0.59%
2023/04/10	3	27.50	0	0.00	27.40	3	3,027	0.10%
2023/04/07	0	0.00	1	27.40	27.40	-1	3,009	-0.03%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/29	0	0.00	0.9	27.55	27.45	-0.9	2,977	-0.03%
2023/03/28	2	28.53	0	0.00	28.50	2	3,005	0.07%
2023/03/27	1	28.75	0	0.00	28.65	1	3,055	0.03%
2023/03/24	1	28.70	0	0.00	28.70	1	3,060	0.03%
2023/03/21	15	28.50	0	0.00	28.55	15	2,995	0.50%
2023/03/16	2	27.90	0	0.00	27.90	2	2,933	0.07%
2023/03/13	1	28.30	0	0.00	28.50	1	2,929	0.03%
2023/03/10	11	28.70	0	0.00	28.65	11	2,899	0.38%
2023/03/08	4	29.20	0	0.00	29.15	4	2,812	0.14%
2023/03/07	0	29.35	0	0.00	29.35	0	2,771	0.00%
2023/03/03	1	29.35	0	0.00	29.35	1	2,700	0.04%
2023/03/02	2	29.25	1	29.25	29.45	1	2,659	0.04%
2023/03/01	5	29.59	0	0.00	29.50	5	2,598	0.19%
2023/02/23	0	0.00	5	31.27	31.20	-5	2,369	-0.21%
2023/02/15	1	30.75	0	0.00	30.75	1	2,600	0.04%
2023/02/09	2	30.98	0	0.00	30.90	2	2,666	0.08%
2023/02/08	0	0.00	0	31.85	31.85	0	2,565	0.00%
2023/02/07	0	0.00	0.1	31.75	31.85	-0.1	2,512	0.00%
2023/02/06	0	0.00	0.1	31.45	31.50	-0.1	2,430	0.00%
2023/02/03	0	0.00	0.1	31.15	31.40	-0.1	2,400	0.00%
2023/01/31	0	0.00	0.5	30.49	30.80	-0.5	2,285	-0.02%
2023/01/30	0	0.00	2.2	30.19	30.30	-2.2	2,225	-0.10%
2023/01/17	0	0.00	0.1	29.90	30.00	-0.1	2,197	-0.01%
2023/01/13	0	0.00	1	30.20	30.05	-1	2,179	-0.05%
2023/01/12	1	30.25	2	30.20	30.15	-1	2,169	-0.05%
2023/01/10	0	0.00	8	30.05	30.10	-8	2,167	-0.37%
2023/01/09	0	0.00	1	29.75	29.75	-1	2,122	-0.05%
2022/12/14	0	0.00	1	29.70	29.75	-1	1,853	-0.05%
2022/12/12	1	29.25	0	0.00	29.45	1	1,810	0.06%
2022/12/07	0.1	29.00	0	0.00	29.00	0.1	1,826	0.01%
2022/12/06	0.1	29.45	0	0.00	29.20	0.1	1,803	0.01%
2022/12/05	0	0.00	1	30.00	29.70	-1	1,764	-0.06%
2022/12/02	0	0.00	1	30.00	29.95	-1	1,791	-0.06%
2022/12/01	0	0.00	0.1	29.95	29.95	-0.1	1,794	-0.01%
2022/11/24	0	29.25	0	0.00	29.30	0	1,718	0.00%
2022/11/23	0	29.30	0	0.00	29.25	0	1,714	0.00%
2022/11/22	2	29.20	0	0.00	29.20	2	1,725	0.12%
2022/11/16	0	0.00	0.2	29.25	29.15	-0.2	1,685	-0.01%
2022/11/10	0	0.00	1	28.15	28.30	-1	1,488	-0.07%
2022/11/01	1	27.25	0	0.00	27.25	1	1,641	0.06%
2022/10/26	0	0.00	1	26.70	26.80	-1	1,686	-0.06%
2022/10/14	0	0.00	5	26.70	26.55	-5	1,765	-0.28%
2022/10/13	0.5	26.50	0	0.00	26.25	0.5	1,785	0.03%
2022/10/12	10	26.80	0	0.00	26.75	10	1,781	0.56%
2022/10/05	2	27.50	5	27.38	27.40	-3	1,816	-0.17%
2022/09/29	0	0.00	2	27.40	27.15	-2	1,855	-0.11%
2022/09/28	0	0.00	2	26.35	26.15	-2	1,804	-0.11%
2022/09/22	2	27.60	0	0.00	27.50	2	1,830	0.11%
2022/09/14	0	0.00	1	28.00	28.00	-1	1,984	-0.05%
2022/09/07	1	27.10	0	0.00	27.10	1	2,160	0.05%
2022/08/29	1	27.95	0	0.00	27.90	1	2,146	0.05%
2022/08/18	1	28.70	0	0.00	28.70	1	2,138	0.05%
2022/08/16	0	0.00	1	28.75	28.75	-1	2,127	-0.05%
2022/08/12	0	0.00	0.2	30.30	28.90	-0.2	2,128	-0.01%
2022/08/01	0	0.00	3	28.25	28.15	-3	2,126	-0.14%
2022/07/12	1	26.40	0	0.00	26.45	1	2,285	0.04%
2022/07/06	2	26.95	0	0.00	26.75	2	2,338	0.09%
2022/06/21	6	28.61	5	28.66	28.70	1	3,201	0.03%
2022/06/14	0	0.00	2	27.65	27.90	-2	3,145	-0.06%
2022/05/20	0	0.00	9	27.20	27.10	-9	4,512	-0.20%
2022/05/17	1	27.00	0	0.00	27.05	1	4,720	0.02%
2022/05/11	2	26.80	0	0.00	26.65	2	4,858	0.04%
2022/05/10	1	26.90	0	0.00	27.15	1	4,843	0.02%
2022/04/25	2	28.00	1	28.15	27.95	1	5,038	0.02%
2022/04/22	1	28.55	0	0.00	28.75	1	5,051	0.02%
2022/04/20	0	0.00	0.1	29.25	28.75	-0.1	5,174	0.00%
2022/04/19	3	28.35	0	0.00	28.35	3	5,190	0.06%
2022/04/13	5	28.20	0	0.00	28.20	5	5,452	0.09%
2022/04/11	2	28.35	0	0.00	28.20	2	5,506	0.04%
2022/04/07	2	28.45	0	0.00	28.25	2	5,830	0.03%
2022/04/06	4	28.98	2	28.80	28.90	2	6,006	0.03%
2022/03/31	2	29.80	2	29.80	29.55	0	6,065	0.00%
2022/03/30	5	31.82	0	0.00	31.75	5	5,901	0.08%
2022/03/29	7	31.99	0	0.00	31.85	7	5,822	0.12%
2022/03/28	1	32.05	0	0.00	32.05	1	5,755	0.02%
2022/03/25	2	32.45	0	0.00	32.40	2	5,732	0.03%
2022/03/18	1	31.75	10	32.05	31.75	-9	6,829	-0.13%
2022/03/17	3	31.90	20	31.95	32.00	-17	7,234	-0.23%
2022/03/16	3	31.65	0	0.00	31.80	3	7,434	0.04%
2022/03/15	1	32.00	0	0.00	31.75	1	7,477	0.01%
2022/03/09	1	31.00	0	0.00	31.45	1	7,658	0.01%
2022/03/08	2	31.45	0	0.00	31.20	2	7,690	0.03%
2022/03/07	0	0.00	1	32.30	32.35	-1	7,534	-0.01%
2022/03/01	3	32.60	0	0.00	32.60	3	8,286	0.04%
2022/02/24	1	33.60	4	33.90	33.70	-3	8,397	-0.04%
2022/02/23	1	34.25	0	0.00	34.30	1	8,850	0.01%
2022/02/21	3	33.90	3	34.55	34.45	0	10,599	0.00%
2022/02/18	1	33.65	0	0.00	33.95	1	11,073	0.01%
2022/02/17	0	0.00	10	34.00	34.00	-10	11,685	-0.09%
2022/02/15	10	34.25	0	0.00	33.75	10	12,048	0.08%
2022/01/24	1	32.55	0	0.00	32.80	1	12,018	0.01%
2022/01/13	1	33.50	0	0.00	33.50	1	11,708	0.01%
2022/01/04	0	0.00	1.3	34.52	34.50	-1.3	11,295	-0.01%
2021/12/30	2	35.33	10	35.19	35.20	-8	11,091	-0.07%
2021/12/29	6	34.85	6	34.85	34.95	0	10,858	0.00%
2021/12/28	0	0.00	0.4	34.45	34.50	-0.4	10,623	0.00%
2021/12/27	0	0.00	3.3	34.15	34.35	-3.3	10,562	-0.03%
2021/12/20	1	33.45	6	33.59	33.70	-5	10,357	-0.05%
2021/12/17	6	34.68	3	34.87	34.10	3	10,305	0.03%
2021/12/16	2	34.45	5	34.30	34.40	-3	9,813	-0.03%
2021/12/15	0	0.00	1	34.05	33.70	-1	9,596	-0.01%
2021/12/14	0	0.00	1	34.05	33.85	-1	9,587	-0.01%
2021/12/13	24	34.15	6	34.03	34.10	18	9,414	0.19%
2021/12/10	2	33.05	1	33.45	33.40	1	9,008	0.01%
2021/12/09	0	0.00	1	32.75	32.75	-1	8,775	-0.01%
2021/12/07	0	0.00	3	32.53	32.80	-3	8,643	-0.03%
2021/12/06	0	0.00	0.1	32.35	32.30	-0.1	8,531	0.00%
2021/12/02	0	0.00	7	31.92	31.70	-7	8,484	-0.08%
2021/12/01	7	32.05	1	32.00	32.15	6	8,477	0.07%
2021/11/30	5	32.30	2.6	32.20	32.00	2.4	8,680	0.03%
2021/11/29	0	0.00	5	31.65	31.70	-5	8,595	-0.06%
2021/11/26	1	32.05	19	32.32	32.00	-18	8,421	-0.21%
2021/11/25	6	32.93	8.5	33.07	32.90	-2.5	8,127	-0.03%
2021/11/24	10	33.83	7	33.71	34.00	3	7,668	0.04%
2021/11/23	0	0.00	1	34.00	33.90	-1	7,460	-0.01%
2021/11/22	5	34.38	4	34.23	34.50	1	7,209	0.01%
2021/11/19	5	33.76	14	33.98	34.40	-9	6,688	-0.13%
2021/11/18	2	31.85	31	32.13	32.10	-29	5,175	-0.56%
2021/11/17	18	31.93	5	31.72	31.75	13	4,806	0.27%
2021/11/16	200	30.61	39.3	31.03	32.10	160.8	4,217	3.81%	大買/鉅額交易
2021/11/15	3	30.13	0	30.00	30.10	3	3,605	0.08%
2021/11/12	26	29.77	0	29.65	29.70	26	3,436	0.76%
2021/11/11	1	29.15	0	0.00	29.10	1	3,242	0.03%
2021/11/10	1	29.20	0.5	29.20	29.25	0.5	3,266	0.02%
2021/11/08	0	0.00	0.1	28.90	28.90	-0.1	3,265	0.00%
2021/11/05	0	0.00	0.1	28.90	28.90	-0.1	3,284	0.00%
2021/11/04	0	0.00	0.1	29.20	28.90	-0.1	3,313	0.00%
2021/11/03	100	29.18	0	29.13	29.25	100	3,272	3.05%
2021/11/02	80	28.95	0	28.85	28.75	80	3,183	2.51%
2021/11/01	0	0.00	5	28.80	28.80	-5	3,173	-0.16%
2021/10/29	0	0.00	0	28.70	28.75	0	3,165	0.00%
2021/10/28	0	0.00	7	28.45	28.60	-7	3,143	-0.22%
2021/10/27	0	0.00	0	28.40	28.55	0	3,137	0.00%
2021/10/20	20	28.30	0	0.00	28.25	20	3,280	0.61%
2021/10/14	0	0.00	1	27.95	27.95	-1	3,521	-0.03%
2021/10/05	0.1	27.60	0	0.00	27.75	0.1	5,994	0.00%
2021/10/04	1.1	27.76	0	0.00	27.70	1.1	5,984	0.02%
2021/10/01	1	28.15	0	0.00	28.05	1	5,963	0.02%
2021/09/24	0	0.00	3.3	29.13	29.05	-3.3	5,964	-0.06%
2021/09/23	0	28.60	0.1	28.65	28.70	-0.1	5,876	0.00%
2021/09/22	3	28.30	0.4	28.70	28.70	2.6	5,856	0.04%
2021/09/16	0	0.00	5	28.55	28.70	-5	5,753	-0.09%
2021/09/15	1	28.35	0	0.00	28.30	1	5,696	0.02%
2021/09/13	1	28.00	0	0.00	28.10	1	5,666	0.02%
2021/09/10	1	28.20	0	0.00	28.15	1	5,659	0.02%
2021/09/08	1	28.35	0	0.00	28.30	1	5,646	0.02%
2021/09/07	0	0.00	4	28.75	28.70	-4	5,619	-0.07%
2021/09/06	0	0.00	0.1	29.00	28.80	-0.1	5,621	0.00%
2021/09/03	30	28.97	29	28.97	28.95	1	5,543	0.02%
2021/09/02	0	0.00	2	28.15	28.30	-2	5,309	-0.04%
2021/08/26	0	0.00	2	27.75	27.80	-2	5,434	-0.04%
2021/08/25	0	0.00	4	27.75	27.90	-4	5,458	-0.07%
2021/08/20	2	26.95	0	0.00	27.00	2	5,554	0.04%
2021/08/18	5.5	27.31	0	0.00	27.60	5.5	5,550	0.10%
2021/08/05	30	28.57	1	28.60	28.60	29	5,867	0.49%
2021/08/02	0	0.00	1	28.30	28.40	-1	6,269	-0.02%
2021/07/27	0	0.00	3	28.85	28.80	-3	6,594	-0.05%
2021/07/23	2	27.95	0	0.00	28.25	2	7,059	0.03%
2021/07/22	2	28.03	1	27.95	27.90	1	7,312	0.01%
2021/07/21	1	27.85	6	28.04	27.90	-5	7,324	-0.07%
2021/07/20	2	28.10	3	28.10	28.10	-1	7,314	-0.01%
2021/07/19	7.1	28.57	2	28.45	28.45	5.1	7,288	0.07%
2021/07/16	3	29.13	2	29.33	29.10	1	7,285	0.01%
2021/07/15	1	29.15	1	29.40	29.50	0	7,344	0.00%
2021/07/14	9	29.36	0	0.00	29.25	9	7,416	0.12%
2021/07/13	34	30.34	21	30.25	29.55	13	7,341	0.18%
2021/07/12	1	29.40	7	29.81	30.45	-6	5,937	-0.10%
2021/07/07	1	27.95	0	0.00	27.95	1	5,654	0.02%
2021/06/28	3	27.67	0	0.00	27.70	3	5,966	0.05%
2021/06/24	10	27.75	10	27.70	27.80	0	6,065	0.00%
2021/06/23	0	0.00	6	27.79	27.80	-6	6,143	-0.10%
2021/06/21	11	27.57	0	0.00	27.65	11	6,351	0.17%
2021/06/10	3	27.45	0	0.00	27.55	3	6,765	0.04%
2021/06/07	1	27.70	0	0.00	28.00	1	7,096	0.01%
2021/06/03	0	0.00	1	28.65	28.65	-1	7,636	-0.01%
2021/05/31	1	28.30	0	0.00	28.20	1	7,625	0.01%
2021/05/28	2	28.25	0	0.00	28.20	2	7,626	0.03%
2021/05/26	1	28.20	0	0.00	28.25	1	7,825	0.01%
2021/05/24	0	0.00	1	27.95	27.90	-1	7,959	-0.01%
2021/05/21	4	27.40	0	0.00	27.30	4	8,241	0.05%
2021/05/18	2	26.15	4	26.79	27.00	-2	8,339	-0.02%
2021/05/17	6	26.24	0	0.00	25.65	6	8,341	0.07%
2021/05/14	0	0.00	1	27.20	27.45	-1	8,180	-0.01%
2021/05/13	13	26.98	1	27.30	27.00	12	8,103	0.15%
2021/05/12	0	0.00	1	27.15	27.45	-1	7,988	-0.01%
2021/05/11	0	0.00	1	28.60	28.60	-1	7,759	-0.01%
2021/05/10	1	29.10	0	0.00	29.00	1	7,676	0.01%
2021/05/07	0	0.00	1.1	29.24	29.30	-1.1	7,685	-0.01%
2021/05/06	2	28.90	0	0.00	28.90	2	7,676	0.03%
2021/05/05	2	28.80	0	0.00	28.80	2	7,625	0.03%
2021/05/04	3	29.15	1	28.35	28.85	2	7,576	0.03%
2021/05/03	7	30.00	15	29.97	29.75	-8	7,425	-0.11%
2021/04/29	10	30.95	2	30.98	30.60	8	7,303	0.11%
2021/04/28	6	30.01	5	30.00	30.30	1	6,924	0.01%
2021/04/27	2	29.50	0	0.00	29.50	2	6,734	0.03%
2021/04/22	0	0.00	7	29.69	29.35	-7	6,801	-0.10%
2021/04/21	1	30.10	1	30.10	30.15	0	6,734	0.00%
2021/04/20	0	0.00	9.1	29.62	29.80	-9.1	6,621	-0.14%
2021/04/19	0	0.00	2	29.35	29.35	-2	6,537	-0.03%
2021/04/16	0	0.00	0.5	29.05	29.15	-0.5	6,590	-0.01%
2021/04/15	2	28.80	0	0.00	28.85	2	6,609	0.03%
2021/04/14	2	28.68	0	0.00	28.65	2	6,617	0.03%
2021/04/08	1	29.20	0	0.00	29.20	1	6,460	0.02%
2021/04/07	2	29.00	0	0.00	29.15	2	6,483	0.03%
2021/04/06	0	0.00	1	29.15	29.05	-1	6,496	-0.02%
2021/04/01	0	0.00	1	29.15	29.15	-1	6,453	-0.02%
2021/03/31	1	28.70	2	28.85	28.85	-1	6,398	-0.02%
2021/03/30	1	28.55	0	0.00	28.70	1	6,349	0.02%
2021/03/29	0	0.00	1	28.70	28.65	-1	6,295	-0.02%
2021/03/26	0	0.00	12.5	28.59	28.60	-12.5	6,283	-0.20%
2021/03/25	0	0.00	2	28.60	28.65	-2	6,276	-0.03%
2021/03/24	1	29.30	1	29.45	29.30	0	6,234	0.00%
2021/03/23	17	29.21	5	29.20	29.25	12	6,178	0.19%
2021/03/22	5	29.00	0	0.00	28.95	5	6,122	0.08%
2021/03/19	1	29.00	0	0.00	29.10	1	6,135	0.02%
2021/03/18	1	29.00	0	0.00	29.05	1	6,113	0.02%
2021/03/12	0	0.00	1	28.75	28.95	-1	7,216	-0.01%
2021/03/11	1	28.70	0	0.00	28.80	1	7,457	0.01%
2021/03/10	6	28.63	0	0.00	28.80	6	7,347	0.08%
2021/03/09	27	28.36	0	0.00	28.45	27	7,224	0.37%
2021/03/05	4	30.24	2	30.15	30.30	2	6,822	0.03%
2021/03/04	0	30.35	0	0.00	30.40	0	6,845	0.00%
2021/03/02	1	30.95	1	31.45	30.60	0	6,832	0.00%
2021/02/26	0	0.00	2	30.65	30.95	-2	6,770	-0.03%
2021/02/25	1	30.60	0	0.00	30.65	1	6,746	0.01%
2021/02/24	11	30.59	4	30.54	30.50	7	6,816	0.10%
2021/02/23	0	0.00	5	30.88	31.00	-5	6,687	-0.07%
2021/02/22	1	30.15	8	30.25	30.25	-7	6,367	-0.11%
2021/02/17	3	29.47	0.4	29.45	29.40	2.6	6,317	0.04%
2021/02/03	2	29.20	0	0.00	29.30	2	6,351	0.03%
2021/02/01	2	28.70	0	0.00	29.00	2	6,387	0.03%
2021/01/28	1	29.25	0	0.00	29.30	1	6,332	0.02%
2021/01/27	0	0.00	10	29.45	29.45	-10	6,298	-0.16%
2021/01/25	1	29.40	0	0.00	29.50	1	6,277	0.02%
2021/01/21	1	29.30	0	0.00	29.20	1	6,236	0.02%
2021/01/20	10	29.50	0	0.00	29.15	10	6,197	0.16%
2021/01/19	2	29.88	0	0.00	29.80	2	6,118	0.03%
2021/01/18	0.5	29.80	3	29.65	29.90	-2.5	6,074	-0.04%
2021/01/15	5	29.89	1	30.05	29.85	4	6,042	0.07%
2021/01/13	1	29.75	0	0.00	29.85	1	5,892	0.02%
2021/01/11	0	0.00	6	29.95	30.15	-6	5,800	-0.10%
2021/01/08	0	0.00	11	29.25	29.40	-11	5,671	-0.19%
2021/01/06	0	0.00	2	29.60	29.40	-2	5,588	-0.04%
2021/01/05	0	0.00	1	29.45	29.60	-1	5,539	-0.02%
2021/01/04	4	29.48	0	0.00	29.50	4	5,540	0.07%
2020/12/30	2	29.40	0.3	29.25	29.65	1.7	5,496	0.03%
2020/12/29	3	29.22	0.4	29.30	29.30	2.6	5,419	0.05%
2020/12/28	1	29.40	0	0.00	29.40	1	5,366	0.02%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/22	17	29.12	0	0.00	29.00	17	5,341	0.32%
2020/12/21	3	29.12	0	0.00	29.20	3	5,356	0.06%
2020/12/18	1	29.45	0	0.00	29.40	1	5,325	0.02%
2020/12/16	0	0.00	2	29.30	29.40	-2	5,248	-0.04%
2020/12/14	0.8	29.95	1	30.00	29.80	-0.2	5,096	0.00%
2020/12/11	2	29.63	0	0.00	29.70	2	5,063	0.04%
2020/12/10	0	0.00	1	30.15	30.05	-1	4,961	-0.02%
2020/12/09	0	0.00	0.1	31.05	31.15	-0.1	4,696	0.00%
2020/12/08	8	31.89	5	32.28	31.75	3	4,523	0.07%
2020/12/07	9	30.72	4	30.98	31.25	5	3,891	0.13%
2020/11/30	0	0.00	78	29.84	29.50	-78	3,409	-2.29%
2020/11/24	6.2	29.92	21.2	29.74	29.60	-15	3,319	-0.45%
2020/11/23	10	29.20	0	0.00	29.60	10	3,263	0.31%
2020/11/19	0	0.00	10	29.30	29.20	-10	3,269	-0.31%
2020/11/18	1.2	29.10	34	29.11	29.20	-32.8	3,272	-1.00%
2020/11/17	3	29.03	100	29.06	29.00	-97	3,295	-2.94%
2020/11/16	5	29.19	40	29.18	29.10	-35	3,409	-1.03%
2020/11/13	0	0.00	21	29.40	29.35	-21	3,388	-0.62%
2020/11/11	3	29.28	21	29.35	29.35	-18	3,394	-0.53%
2020/10/30	0.1	28.45	0	0.00	28.20	0.1	3,715	0.00%
2020/10/28	0.3	28.65	0	0.00	28.60	0.3	3,746	0.01%
2020/10/27	0	0.00	1	28.65	28.65	-1	3,775	-0.03%
2020/10/26	0.1	28.90	0	0.00	28.85	0.1	3,792	0.00%
2020/10/21	1	29.15	20	29.20	28.95	-19	4,020	-0.47%
2020/10/20	0	0.00	60	28.90	28.90	-60	4,113	-1.46%
2020/10/19	0	0.00	20	28.70	28.70	-20	4,135	-0.48%
2020/10/16	2.4	28.56	0	0.00	28.60	2.4	4,213	0.06%
2020/10/13	5	28.25	0	0.00	28.25	5	4,424	0.11%
2020/10/12	0	0.00	2	28.78	28.40	-2	4,435	-0.05%
2020/10/07	0	0.00	10	28.70	28.70	-10	4,946	-0.20%
2020/09/30	0	0.00	21	28.50	28.60	-21	5,762	-0.36%
2020/09/28	0	0.00	5	28.02	28.05	-5	6,101	-0.08%
2020/09/25	2	27.55	0	0.00	27.60	2	6,327	0.03%
2020/09/24	10	27.70	4	27.70	27.65	6	6,527	0.09%
2020/09/23	20	28.13	0	0.00	28.15	20	6,661	0.30%
2020/09/22	1	28.50	5	28.51	28.45	-4	6,755	-0.06%
2020/09/21	0	0.00	6	28.95	28.90	-6	6,889	-0.09%
2020/09/18	0	0.00	2	28.95	28.95	-2	7,011	-0.03%
2020/09/16	0	0.00	2	28.85	28.85	-2	7,190	-0.03%
2020/09/15	0	0.00	3	28.90	28.85	-3	7,247	-0.04%
2020/09/14	5	29.05	1	29.05	29.00	4	7,430	0.05%
2020/09/07	4	28.50	0	0.00	28.45	4	7,756	0.05%
2020/09/04	20	28.25	0	0.00	28.50	20	7,924	0.25%
2020/09/02	0	0.00	1	28.95	28.85	-1	8,345	-0.01%
2020/08/31	1	28.95	0.1	28.95	28.90	0.9	8,629	0.01%
2020/08/24	0.6	28.15	0	0.00	28.10	0.6	9,028	0.01%
2020/08/21	1	27.95	1	27.95	27.95	0	9,124	0.00%
2020/08/20	6	28.27	0	0.00	27.75	6	9,210	0.07%
2020/08/19	38	28.56	0	0.00	28.45	38	9,233	0.41%
2020/08/18	21	28.75	1	28.80	28.75	20	9,372	0.21%
2020/08/17	100	28.83	0	0.00	28.85	100	9,759	1.02%
2020/08/14	1	28.45	0	0.00	28.45	1	10,623	0.01%
2020/08/13	1	28.50	0	0.00	28.25	1	10,698	0.01%
2020/08/12	4	28.83	0.9	28.85	28.75	3.1	10,562	0.03%
2020/08/10	0	0.00	21	29.35	29.35	-21	10,611	-0.20%
2020/08/06	0	0.00	1	29.50	29.40	-1	10,949	-0.01%
2020/08/05	2	29.30	0	0.00	29.35	2	11,121	0.02%
2020/08/04	1	29.20	0	0.00	29.30	1	11,202	0.01%
2020/07/31	1	29.30	1	29.25	29.55	0	11,359	0.00%
2020/07/30	0	0.00	3	29.15	29.15	-3	11,446	-0.03%
2020/07/29	1	28.95	0	0.00	29.00	1	11,475	0.01%
2020/07/28	3	28.32	8	28.62	28.25	-5	11,504	-0.04%
2020/07/27	5	28.65	0	0.00	28.55	5	11,547	0.04%
2020/07/24	3	29.18	0	0.00	29.00	3	11,509	0.03%
2020/07/23	3	29.62	0	0.00	29.60	3	11,390	0.03%
2020/07/22	2	29.70	0	0.00	29.75	2	11,429	0.02%
2020/07/21	0	0.00	50	29.96	29.85	-50	11,397	-0.44%
2020/07/20	0	0.00	20	29.64	29.65	-20	11,411	-0.18%
2020/07/17	3	29.70	1	29.90	29.55	2	11,486	0.02%
2020/07/16	2	30.00	22	30.24	30.15	-20	11,564	-0.17%
2020/07/15	6	30.04	0	0.00	29.85	6	11,684	0.05%
2020/07/14	6	30.03	4	29.98	30.35	2	11,764	0.02%
2020/07/13	20	34.11	30.1	34.18	34.20	-10.1	11,554	-0.09%
2020/07/10	14	33.92	8	34.02	33.90	6	11,409	0.05%
2020/07/09	3	33.58	10	33.43	33.55	-7	11,334	-0.06%
2020/07/08	5	33.45	0	0.00	33.55	5	11,280	0.04%
2020/07/07	57	33.48	9	33.92	33.35	48	11,272	0.43%
2020/07/06	14	33.89	25	33.94	33.95	-11	11,266	-0.10%
2020/07/03	0	0.00	0.1	33.20	33.30	-0.1	11,364	0.00%
2020/06/30	25	32.44	10	32.55	32.40	15	11,075	0.14%
2020/06/29	181	32.34	0	0.00	32.25	181	11,012	1.64%	大買/鉅額交易
2020/06/24	0	0.00	18	31.97	32.15	-18	10,937	-0.16%
2020/06/23	52	31.45	2	31.55	31.45	50	10,969	0.46%
2020/06/22	0	0.00	1	31.60	31.60	-1	11,028	-0.01%
2020/06/19	2	31.45	0	0.00	31.45	2	11,190	0.02%
2020/06/18	2	31.30	0	0.00	31.45	2	11,126	0.02%
2020/06/17	10	31.40	0	0.00	31.30	10	11,142	0.09%
2020/06/16	2	31.30	0	0.00	31.55	2	11,267	0.02%
2020/06/15	1	31.55	2	31.45	31.05	-1	11,582	-0.01%
2020/06/11	1	32.50	2	32.53	32.05	-1	11,810	-0.01%
2020/06/10	11	32.70	3	33.15	32.80	8	11,843	0.07%
2020/06/08	2	32.15	1	32.70	32.10	1	12,160	0.01%
2020/06/05	2	32.58	0	0.00	32.55	2	12,335	0.02%
2020/06/04	0	0.00	4	32.14	32.20	-4	12,519	-0.03%
2020/06/02	2	31.95	2	31.95	31.95	0	12,674	0.00%
2020/06/01	2	32.30	0	0.00	32.35	2	12,701	0.02%
2020/05/29	5	32.65	4	32.50	32.30	1	12,842	0.01%
2020/05/28	0	0.00	2	32.30	32.05	-2	13,010	-0.02%
2020/05/27	3	32.08	10	32.10	32.05	-7	13,239	-0.05%
2020/05/26	1	32.75	2	32.35	32.10	-1	13,584	-0.01%
2020/05/25	0	0.00	5	32.22	32.35	-5	13,635	-0.04%
2020/05/22	45	32.98	29	32.66	32.40	16	13,734	0.12%
2020/05/21	33	32.59	31	32.86	33.30	2	13,906	0.01%
2020/05/20	1	30.55	12	30.50	30.70	-11	13,366	-0.08%
2020/05/19	1	30.15	0	0.00	30.10	1	14,171	0.01%
2020/05/18	1	29.90	0	0.00	29.75	1	14,846	0.01%
2020/05/14	2	30.35	10	30.25	30.10	-8	15,703	-0.05%
2020/05/13	0	0.00	36	30.93	31.00	-36	15,635	-0.23%
2020/05/12	2	31.15	12	31.21	31.35	-10	15,550	-0.06%
2020/05/11	5	30.75	1	30.80	30.80	4	15,487	0.03%
2020/05/08	5	30.55	0	0.00	30.50	5	15,395	0.03%
2020/05/07	5	30.75	2	30.55	30.80	3	15,297	0.02%
2020/05/06	12	30.90	3	30.67	30.50	9	15,231	0.06%
2020/05/05	3	30.28	0	0.00	30.25	3	15,125	0.02%
2020/05/04	0	0.00	8	30.09	30.15	-8	15,101	-0.05%
2020/04/30	0	0.00	2	30.65	30.60	-2	15,050	-0.01%
2020/04/28	0	0.00	10	30.45	30.35	-10	14,991	-0.07%
2020/04/24	4	29.28	0	0.00	29.40	4	15,045	0.03%
2020/04/23	3	29.85	6	29.76	29.60	-3	15,106	-0.02%
2020/04/22	4	28.70	7	29.04	29.50	-3	15,092	-0.02%
2020/04/21	3	30.08	3	29.90	29.40	0	15,059	0.00%
2020/04/20	5	30.52	10	30.50	30.35	-5	14,935	-0.03%
2020/04/17	6	31.25	4	31.14	30.85	2	14,813	0.01%
2020/04/16	1	31.50	0	0.00	31.40	1	14,601	0.01%
2020/04/15	15	31.10	4	31.13	31.20	11	14,441	0.08%
2020/04/14	3	30.33	10	30.49	30.80	-7	14,234	-0.05%
2020/04/13	7	29.53	3	29.40	29.35	4	14,016	0.03%
2020/04/10	5	29.11	0	0.00	29.15	5	13,957	0.04%
2020/04/09	14	29.05	9	29.14	29.05	5	13,866	0.04%
2020/04/08	6	28.65	8	28.86	29.10	-2	13,659	-0.01%
2020/04/07	14	27.78	13	27.59	27.55	1	13,336	0.01%
2020/04/06	10	27.33	4	27.30	27.30	6	13,221	0.05%
2020/04/01	2	27.20	0	0.00	27.25	2	13,146	0.02%
2020/03/31	2	27.25	7	27.21	27.15	-5	13,076	-0.04%
2020/03/30	1	26.35	2	26.70	26.95	-1	12,986	-0.01%
2020/03/27	1	27.10	21	27.48	26.85	-20	12,952	-0.15%
2020/03/26	20	26.12	45.2	26.90	26.85	-25.2	12,801	-0.20%
2020/03/25	13	27.14	45	27.19	26.45	-32	12,784	-0.25%
2020/03/24	22	25.71	1	26.00	25.80	21	12,601	0.17%
2020/03/23	1	24.00	0	0.00	24.10	1	12,552	0.01%
2020/03/20	3	25.25	2	25.35	25.10	1	12,500	0.01%
2020/03/19	29	24.46	6	24.21	23.40	23	12,332	0.19%
2020/03/18	3	26.25	7	26.20	26.00	-4	11,994	-0.03%
2020/03/17	91	27.61	1	27.20	26.80	90	11,782	0.76%
2020/03/16	9	28.42	7	28.44	27.75	2	11,545	0.02%
2020/03/13	2	27.90	8	27.86	28.95	-6	11,507	-0.05%
2020/03/12	7	30.00	43	29.76	30.05	-36	11,085	-0.32%
2020/03/11	20	32.73	0	0.00	31.60	20	10,744	0.19%
2020/03/10	7	32.99	3	33.08	33.35	4	10,395	0.04%
2020/03/09	19	33.29	6	33.08	32.70	13	10,107	0.13%
2020/03/06	8	33.94	8	33.88	34.10	0	9,880	0.00%
2020/03/05	10	34.15	7	34.18	34.25	3	9,839	0.03%
2020/03/04	25	33.93	12	34.00	33.70	13	9,695	0.13%
2020/03/03	19	34.86	9	34.84	34.50	10	9,468	0.11%
2020/03/02	1	33.45	10.3	32.80	34.25	-9.3	9,098	-0.10%
2020/02/27	8	35.03	4	35.05	34.05	4	8,789	0.05%
2020/02/26	0	0.00	3	34.58	34.75	-3	8,378	-0.04%
2020/02/25	3	34.88	1	34.75	34.55	2	8,182	0.02%
2020/02/24	10	34.73	2	34.00	35.10	8	7,914	0.10%
2020/02/21	6	34.49	6	34.07	34.20	0	7,428	0.00%
2020/02/20	18	34.47	9	34.41	34.40	9	7,200	0.12%
2020/02/19	4	32.63	24	32.69	33.50	-20	6,467	-0.31%
2020/02/18	6	31.74	12	31.84	31.60	-6	5,842	-0.10%
2020/02/17	0	0.00	2	30.33	30.50	-2	5,350	-0.04%
2020/02/11	18	28.72	0	0.00	28.70	18	5,418	0.33%
2020/02/07	2	28.60	25	28.56	28.60	-23	5,403	-0.43%
2020/02/04	26	28.40	0	0.00	28.50	26	5,368	0.48%
2020/02/03	6	28.00	13	27.92	28.40	-7	5,355	-0.13%
2020/01/31	0	0.00	5	28.85	29.00	-5	5,286	-0.09%
2020/01/30	2	28.80	6	28.63	28.95	-4	5,300	-0.08%
2020/01/20	2	30.40	4	30.45	30.35	-2	5,211	-0.04%
2020/01/17	3	30.65	0	0.00	30.40	3	5,432	0.06%
2020/01/16	12	29.93	0	0.00	29.95	12	5,315	0.23%
2020/01/15	7	29.88	2	29.90	29.85	5	5,260	0.09%
2020/01/14	6	29.62	0	0.00	29.70	6	5,180	0.12%
2020/01/08	0	0.00	13	28.15	28.15	-13	5,030	-0.26%
2020/01/07	0	0.00	1	28.50	28.55	-1	5,001	-0.02%
2020/01/06	0	0.00	1	28.50	28.60	-1	4,970	-0.02%
2020/01/03	0	0.00	1	28.80	28.95	-1	4,950	-0.02%
2019/12/26	1	29.00	0	0.00	29.00	1	4,880	0.02%
2019/12/23	0	0.00	5	29.05	29.10	-5	4,971	-0.10%
2019/12/18	0	0.00	1	29.05	29.20	-1	4,875	-0.02%
2019/12/13	1	28.50	4	28.70	28.65	-3	4,720	-0.06%
2019/12/12	11	28.66	0	0.00	28.70	11	4,641	0.24%
2019/12/11	3	28.70	0	0.00	28.70	3	4,646	0.06%
2019/12/10	4	28.85	0	0.00	28.80	4	4,624	0.09%
2019/12/09	1	28.35	29	28.27	28.35	-28	4,434	-0.63%
2019/12/06	9	28.28	1	28.45	28.45	8	4,445	0.18%
2019/12/05	3	27.95	0	0.00	28.00	3	4,408	0.07%
2019/12/04	2	27.80	0	0.00	27.90	2	4,382	0.05%
2019/12/02	2	27.90	0	0.00	28.00	2	4,352	0.05%
2019/11/28	5	28.50	0	0.00	28.40	5	4,253	0.12%
2019/11/27	0	0.00	5	28.35	28.45	-5	4,251	-0.12%
2019/11/26	2	28.35	0	0.00	28.50	2	4,267	0.05%
2019/11/25	0	0.00	3	28.50	28.50	-3	4,288	-0.07%
2019/11/22	5	28.70	16	28.75	28.70	-11	4,306	-0.26%
2019/11/21	1	28.90	5	28.75	28.75	-4	4,296	-0.09%
2019/11/20	1	29.15	6	28.86	28.90	-5	4,255	-0.12%
2019/11/19	0	0.00	5	29.61	29.30	-5	4,174	-0.12%
2019/11/18	1	29.05	3	29.30	29.30	-2	4,043	-0.05%
2019/11/15	29	28.81	2	28.65	28.60	27	3,849	0.70%
2019/11/14	3	28.35	0	0.00	28.70	3	3,743	0.08%
2019/11/13	12	28.92	0	0.00	28.90	12	3,464	0.35%
2019/11/12	2	28.20	2	28.30	28.50	0	3,212	0.00%
2019/11/11	3	27.83	1	27.75	27.75	2	2,970	0.07%
2019/11/08	0	0.00	1	27.50	27.50	-1	2,837	-0.04%
2019/11/07	0	0.00	11	26.90	26.90	-11	2,700	-0.41%
2019/11/01	3	26.75	2	26.75	26.75	1	2,631	0.04%
2019/10/31	10	26.65	0	0.00	26.80	10	2,662	0.38%
2019/10/29	3	26.53	30	26.66	26.60	-27	2,615	-1.03%
2019/10/28	4	26.90	7	26.90	26.90	-3	2,532	-0.12%
2019/10/25	1	27.00	2	26.25	27.10	-1	2,462	-0.04%
2019/10/24	2	25.95	1	25.95	26.00	1	2,207	0.05%
2019/10/23	5	25.82	0	0.00	25.75	5	2,196	0.23%
2019/10/18	2	25.45	0	0.00	25.45	2	2,161	0.09%
2019/10/17	14	25.48	0	0.00	25.50	14	2,137	0.65%
2019/10/16	5	25.50	0	0.00	25.70	5	2,100	0.24%
2019/10/14	1	25.80	0	0.00	25.90	1	2,046	0.05%
2019/10/09	1	26.10	0	0.00	25.70	1	2,060	0.05%
2019/10/08	2	26.13	0	0.00	26.10	2	2,040	0.10%
2019/10/04	5	25.94	0	0.00	26.00	5	2,052	0.24%
2019/10/03	8	25.65	0	0.00	25.95	8	2,061	0.39%
2019/10/02	4	26.00	0	0.00	26.00	4	2,027	0.20%
2019/10/01	2	26.15	0	0.00	26.10	2	2,010	0.10%
2019/09/26	0	0.00	1	26.45	26.25	-1	1,941	-0.05%
2019/09/25	2	25.90	0.2	26.10	26.00	1.9	1,854	0.10%
2019/09/24	1	26.40	0	0.00	26.45	1	1,789	0.06%
2019/09/18	1	26.10	3	26.15	26.25	-2	1,772	-0.11%
2019/09/17	1	26.15	0	0.00	26.30	1	1,749	0.06%
2019/09/12	1	26.55	0	0.00	26.50	1	1,713	0.06%
2019/09/11	0	0.00	1	26.45	26.50	-1	1,693	-0.06%
2019/09/10	0	0.00	1	26.80	26.60	-1	1,677	-0.06%
2019/09/02	2	27.65	0	0.00	27.65	2	1,667	0.12%
2019/08/29	2	26.90	2	26.98	27.30	0	1,637	0.00%
2019/08/28	4	26.43	3	26.67	26.65	1	1,599	0.06%
2019/08/27	4	31.64	2	31.55	31.55	2	1,530	0.13%
2019/08/26	2	31.50	0	0.00	31.55	2	1,459	0.14%
2019/08/23	2	31.80	0	0.00	31.80	2	1,450	0.14%
2019/08/21	2	32.00	2	31.90	31.90	0	1,443	0.00%
2019/08/19	3	31.73	0	0.00	31.80	3	1,432	0.21%
2019/08/16	5	31.50	0	0.00	31.45	5	1,421	0.35%
2019/08/12	1	31.35	0	0.00	31.50	1	1,386	0.07%
2019/08/01	1	32.20	0	0.00	32.20	1	1,492	0.07%
2019/07/23	0	0.00	1	31.80	31.75	-1	1,507	-0.07%
2019/07/19	1	32.05	2	32.05	31.95	-1	1,495	-0.07%
2019/07/11	2.2	31.85	0	0.00	32.00	2.2	1,460	0.15%
2019/07/09	0	0.00	0.1	31.55	31.35	-0.1	1,427	-0.01%
2019/06/26	1	30.60	0	0.00	30.70	1	1,564	0.06%
2019/06/24	1	30.75	0	0.00	30.70	1	1,558	0.06%
2019/06/13	3	29.55	0	0.00	29.55	3	1,614	0.19%
2019/06/12	2	29.53	0	0.00	29.55	2	1,794	0.11%
2019/05/28	1	28.60	0	0.00	28.60	1	2,349	0.04%
2019/05/27	1	29.25	0	0.00	29.30	1	2,358	0.04%
2019/05/15	1	29.95	0	0.00	30.00	1	2,391	0.04%
2019/05/14	1	29.40	0	0.00	29.65	1	2,385	0.04%
2019/05/13	2	29.75	0	0.00	29.35	2	2,394	0.08%
2019/05/10	0	0.00	3	30.60	30.10	-3	2,400	-0.12%
2019/05/06	0	0.00	2	31.95	31.90	-2	2,359	-0.09%
2019/04/18	0	0.00	2	31.85	31.25	-2	2,379	-0.08%
2019/04/15	2	31.65	0	0.00	31.60	2	2,356	0.08%
2019/04/11	0	0.00	8	32.00	32.00	-8	2,324	-0.34%
2019/03/22	0	0.00	2	31.65	31.60	-2	2,692	-0.07%
2019/03/18	1	31.05	0	0.00	31.30	1	2,621	0.04%
2019/03/15	2	30.55	0	0.00	31.05	2	2,591	0.08%
2019/03/07	2	31.35	0	0.00	31.05	2	2,233	0.09%
2019/03/06	3	32.10	0	0.00	31.80	3	2,191	0.14%
2019/03/05	0	0.00	2	31.90	32.05	-2	2,155	-0.09%
2019/03/04	1	31.00	1.1	31.01	31.90	-0.1	2,056	-0.01%
2019/02/27	7	29.98	6	29.93	29.90	1	1,847	0.05%
2019/02/20	0	0.00	1	28.60	28.60	-1	1,673	-0.06%
2019/02/15	0	0.00	2	28.05	28.25	-2	1,650	-0.12%
2019/02/12	4	28.55	0	0.00	28.00	4	1,618	0.25%
2019/01/29	1	27.50	0	0.00	27.65	1	1,517	0.07%
2019/01/23	0	0.00	1	26.90	26.85	-1	1,475	-0.07%
2019/01/21	1	26.80	1	26.90	26.55	0	1,478	0.00%
2019/01/02	2	24.80	0	0.00	24.35	2	1,568	0.13%
2018/12/25	1	23.75	0	0.00	23.40	1	1,630	0.06%
2018/12/24	1	24.35	0	0.00	24.05	1	1,552	0.06%
2018/12/21	2	24.13	0	0.00	23.85	2	1,450	0.14%
2018/12/20	1	25.10	0	0.00	24.90	1	1,287	0.08%
2018/12/19	2	25.95	0	0.00	25.55	2	1,245	0.16%
2018/12/17	1	26.20	0	0.00	26.00	1	1,190	0.08%
2018/12/13	1	27.20	0	0.00	27.30	1	1,167	0.09%
2018/12/03	4	28.55	1	28.60	28.55	3	1,324	0.23%
2018/11/30	1	28.60	0	0.00	28.25	1	1,342	0.07%
2018/11/28	1	27.35	0	0.00	28.00	1	1,509	0.07%
2018/11/21	1	27.05	3	27.30	27.00	-2	1,704	-0.12%
2018/11/12	2	25.90	0	0.00	26.30	2	1,745	0.11%
2018/11/07	0	0.00	1	26.25	26.25	-1	1,768	-0.06%
2018/11/05	1	26.25	0	0.00	26.60	1	1,793	0.06%
2018/10/04	1	26.45	0	0.00	26.65	1	1,621	0.06%
2018/10/03	2	27.28	0	0.00	26.90	2	1,594	0.13%
2018/09/20	0.1	28.45	0	0.00	28.45	0.1	1,486	0.01%
2018/09/10	1	29.20	2	28.65	28.65	-1	1,465	-0.07%
2018/09/06	2	29.93	0	0.00	29.85	2	1,415	0.14%
2018/09/05	2	29.65	0	0.00	29.75	2	1,391	0.14%
2018/09/04	3.1	35.43	2	35.40	35.40	1.1	1,298	0.08%
2018/08/30	0	0.00	10	35.25	35.25	-10	1,170	-0.85%
2018/08/07	10	34.05	0	0.00	34.10	10	1,152	0.87%
2018/06/25	2	32.95	0	0.00	32.95	2	1,285	0.16%
2018/05/23	2	32.80	0	0.00	32.75	2	1,473	0.14%
2018/05/21	1	32.70	0	0.00	32.90	1	1,485	0.07%
2018/05/17	2	32.60	0	0.00	32.55	2	1,515	0.13%
2018/05/16	1	32.45	0	0.00	32.50	1	1,529	0.07%
2018/05/14	1	32.10	0	0.00	32.10	1	1,625	0.06%
2018/05/10	1.8	31.86	0	0.00	32.10	1.8	1,624	0.11%
2018/04/16	2	33.65	0	0.00	33.50	2	2,011	0.10%
2018/04/11	1	33.75	0	0.00	33.30	1	2,009	0.05%
2018/03/27	2	33.50	5	33.45	33.45	-3	2,024	-0.15%
2018/02/23	0	0.00	0.1	31.65	31.70	-0.1	2,490	0.00%
2018/02/21	1	31.30	0	0.00	31.35	1	2,526	0.04%
2018/02/06	1	31.70	0	0.00	30.50	1	2,617	0.04%
2018/02/05	1	32.65	0	0.00	32.85	1	2,566	0.04%
2018/01/26	1	33.55	0	0.00	33.80	1	2,610	0.04%
2018/01/25	1	33.85	0	0.00	33.90	1	2,611	0.04%
2018/01/24	1	33.80	0	0.00	34.00	1	2,618	0.04%
2018/01/22	1	34.00	0	0.00	34.15	1	2,637	0.04%
2018/01/18	1	33.55	1	33.85	33.80	0	2,604	0.00%
2018/01/16	1	33.65	0	0.00	33.90	1	2,645	0.04%
2018/01/15	1	34.00	0	0.00	34.00	1	2,643	0.04%
2018/01/10	2	33.85	0	0.00	33.95	2	2,695	0.07%
2018/01/02	0	0.00	0	35.25	35.25	0	3,257	0.00%