神達 (3706)-永豐金-中壢券商分點個股進出

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－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	10	46.95	21	46.56	47.95	-11	29,279	-0.04%
2024/05/20	8	46.12	21	45.99	45.80	-13	28,708	-0.05%
2024/05/17	5	46.08	3	46.60	45.90	2	28,138	0.01%
2024/05/16	8.1	47.42	23	47.63	46.80	-14.9	27,886	-0.05%
2024/05/15	29.3	47.31	42	47.81	47.40	-12.7	27,835	-0.05%
2024/05/14	6.1	46.29	9	46.19	48.00	-3	27,668	-0.01%
2024/05/13	21	44.83	1	45.10	44.85	20	27,147	0.07%
2024/05/10	14	44.15	70	44.83	44.10	-56	27,071	-0.21%
2024/05/09	41	43.47	10	43.00	42.75	31	26,688	0.12%
2024/05/08	3	42.95	2	42.80	42.95	1	26,814	0.00%
2024/05/06	35	43.41	5	43.55	43.20	30	26,908	0.11%
2024/05/03	16	44.86	0	0.00	43.75	16	26,916	0.06%
2024/05/02	2	44.68	0	0.00	44.60	2	27,037	0.01%
2024/04/30	5	46.01	0	0.00	45.40	5	27,395	0.02%
2024/04/29	3	45.72	13	45.80	45.90	-10	27,857	-0.04%
2024/04/26	28	45.81	10	45.85	45.70	18	28,831	0.06%
2024/04/25	2	44.25	0	0.00	44.05	2	28,993	0.01%
2024/04/23	40	42.28	1	42.60	42.80	39	29,074	0.13%
2024/04/22	1	43.90	0	0.00	42.20	1	29,228	0.00%
2024/04/19	2	45.00	2	43.90	43.70	0	29,229	0.00%
2024/04/18	33	44.57	0	0.00	44.70	33	29,358	0.11%
2024/04/17	50	45.13	2	45.30	45.00	48	29,809	0.16%
2024/04/16	1	45.00	3	45.47	44.55	-2	30,455	-0.01%
2024/04/15	2	47.85	0	0.00	46.85	2	30,218	0.01%
2024/04/12	1	48.75	0	0.00	48.60	1	30,070	0.00%
2024/04/11	17	48.78	10	48.75	48.85	7	30,088	0.02%
2024/04/09	18	50.11	13	49.77	50.00	5	30,203	0.02%
2024/04/08	3	49.92	1	50.40	50.20	2	30,454	0.01%
2024/04/03	32	49.65	3	50.30	50.00	29	30,964	0.09%
2024/04/02	12	50.56	1	50.10	50.10	11	32,738	0.03%
2024/04/01	15	51.39	121	50.99	51.10	-106	32,628	-0.32%	大賣/鉅額交易
2024/03/29	44	51.49	12	51.21	51.50	32	32,317	0.10%
2024/03/28	91	54.31	11.2	54.63	52.20	79.8	31,969	0.25%
2024/03/27	155.2	56.40	69	56.41	56.70	86.2	30,939	0.28%	大買/
2024/03/26	9	53.80	13	52.96	53.20	-4	29,545	-0.01%
2024/03/25	9.1	54.58	6	54.47	54.00	3.1	29,445	0.01%
2024/03/22	66	57.14	28	56.50	54.00	38	28,813	0.13%
2024/03/21	62	55.12	87	55.12	57.90	-25	26,387	-0.09%
2024/03/20	21	52.27	30.8	52.96	53.60	-9.8	23,391	-0.04%
2024/03/19	49	48.15	102	48.43	48.80	-53	21,293	-0.25%	大賣/
2024/03/18	15	45.74	3	46.10	46.50	12	20,908	0.06%
2024/03/15	17	45.79	12	45.90	45.60	5	20,820	0.02%
2024/03/14	5	45.70	1	46.10	45.55	4	20,658	0.02%
2024/03/13	7	45.78	5	45.60	45.65	2	20,533	0.01%
2024/03/12	3	45.18	15	45.01	45.30	-12	20,128	-0.06%
2024/03/11	5	43.65	22.2	43.81	43.70	-17.2	19,919	-0.09%
2024/03/08	0	0.00	1	42.60	42.50	-1	19,835	-0.01%
2024/03/07	1	43.35	4	42.83	42.70	-3	20,023	-0.01%
2024/03/06	2	43.50	10	43.40	43.30	-8	20,391	-0.04%
2024/03/05	2	43.38	14	43.46	43.55	-12	20,432	-0.06%
2024/03/04	10	43.66	18	43.58	43.20	-8	20,436	-0.04%
2024/03/01	7	43.29	7	42.99	43.05	0	20,313	0.00%
2024/02/29	4	41.56	0	0.00	42.30	4	20,308	0.02%
2024/02/27	23	42.61	0	0.00	41.60	23	20,415	0.11%
2024/02/26	8	42.95	0	0.00	42.95	8	20,354	0.04%
2024/02/23	2	44.25	11	44.91	43.60	-9	20,439	-0.04%
2024/02/22	28	45.01	45	45.55	44.45	-17	20,545	-0.08%
2024/02/21	2	43.83	1	43.95	43.75	1	20,177	0.00%
2024/02/20	14	43.81	5	44.20	43.75	9	20,306	0.04%
2024/02/19	4	44.56	1	44.35	44.15	3	20,252	0.01%
2024/02/16	5	45.51	1	44.95	45.60	4	20,286	0.02%
2024/02/15	2	44.50	5	44.61	45.10	-3	20,101	-0.01%
2024/02/05	1	44.75	1	44.85	44.80	0	19,880	0.00%
2024/02/02	0	0.00	1.1	45.11	45.10	-1.1	19,884	-0.01%
2024/02/01	4	44.73	1	44.80	44.65	3	19,825	0.02%
2024/01/31	7	45.12	2	45.30	45.00	5	19,888	0.03%
2024/01/30	3	45.83	45	46.20	46.40	-42	19,712	-0.21%
2024/01/29	0	0.00	1	44.97	45.30	-1	19,491	-0.01%
2024/01/26	5	44.63	11	45.03	44.50	-6	19,452	-0.03%
2024/01/25	3	45.47	7.1	45.80	45.40	-4.1	19,385	-0.02%
2024/01/24	14	46.19	5.2	46.99	46.10	8.8	19,145	0.05%
2024/01/23	49	46.21	9.1	46.08	46.40	39.9	18,790	0.21%
2024/01/22	8	46.59	32	46.42	46.40	-24	18,283	-0.13%
2024/01/19	3	44.38	6	44.15	44.85	-3	17,193	-0.02%
2024/01/18	1	42.55	0	0.00	43.35	1	16,714	0.01%
2024/01/17	10	43.92	0	0.00	43.25	10	16,663	0.06%
2024/01/16	6	43.46	0	0.00	43.60	6	16,614	0.04%
2024/01/15	0	0.00	1	44.05	43.95	-1	16,467	-0.01%
2024/01/12	4	43.95	2	43.65	43.55	2	16,410	0.01%
2024/01/11	0	0.00	30.1	44.24	44.55	-30.1	16,224	-0.19%
2024/01/10	27.1	43.53	25.1	43.50	43.65	2	15,998	0.01%
2024/01/09	0	0.00	14	41.95	41.95	-14	15,344	-0.09%
2024/01/08	2	42.28	12	42.28	42.15	-10	15,597	-0.06%
2024/01/05	0	0.00	3.1	42.30	42.25	-3.1	16,105	-0.02%
2024/01/04	4	42.85	7.1	42.42	42.10	-3.1	16,376	-0.02%
2024/01/03	0.2	43.00	12	43.08	43.30	-11.8	16,329	-0.07%
2024/01/02	2	43.68	3	43.93	43.20	-1	16,273	-0.01%
2023/12/29	23	44.72	86	44.83	44.55	-63	15,997	-0.39%
2023/12/28	297.2	45.46	377	44.65	45.00	-79.8	15,338	-0.52%	大買/大賣/
2023/12/27	23.1	42.43	17	42.30	42.55	6.1	13,513	0.04%
2023/12/26	7.5	41.64	16	41.68	42.10	-8.5	13,726	-0.06%
2023/12/25	36	41.70	38	42.27	41.55	-2	13,929	-0.01%
2023/12/22	1	41.60	22	41.60	41.60	-21	13,969	-0.15%
2023/12/21	7.1	41.39	11.5	41.54	41.50	-4.4	14,021	-0.03%
2023/12/20	8	41.51	26.5	41.66	41.65	-18.5	14,239	-0.13%
2023/12/19	5.6	39.65	0	0.00	39.50	5.6	14,259	0.04%
2023/12/18	0.5	40.40	0	0.00	40.30	0.5	14,458	0.00%
2023/12/15	22.2	40.54	7	40.33	40.25	15.2	15,181	0.10%
2023/12/14	20.5	41.10	1	40.70	40.70	19.5	15,435	0.13%
2023/12/13	24.3	41.87	96	41.88	41.20	-71.7	15,245	-0.47%
2023/12/12	0	0.00	23	41.31	40.90	-23	14,422	-0.16%
2023/12/11	1.5	41.23	0	0.00	41.15	1.5	14,501	0.01%
2023/12/08	16.5	41.06	1	41.95	40.95	15.5	14,553	0.11%
2023/12/07	1	41.15	4	41.20	41.15	-3	14,461	-0.02%
2023/12/06	0	0.00	1	41.00	41.15	-1	14,542	-0.01%
2023/12/05	0	0.00	10	40.90	40.75	-10	14,492	-0.07%
2023/12/04	13.5	41.38	70	41.22	41.25	-56.5	14,429	-0.39%
2023/12/01	16	41.38	15.8	41.50	41.40	0.2	14,215	0.00%
2023/11/30	2	40.20	0.3	40.20	40.20	1.8	13,802	0.01%
2023/11/29	3	39.53	3.3	39.48	39.85	-0.3	13,797	0.00%
2023/11/28	3	38.82	51.7	39.14	39.30	-48.7	13,956	-0.35%
2023/11/27	8.3	38.89	3.4	38.92	38.25	4.9	14,123	0.03%
2023/11/24	8.4	39.99	22	39.87	39.75	-13.6	14,088	-0.10%
2023/11/23	32.5	41.10	10.1	41.30	40.90	22.4	14,040	0.16%
2023/11/22	19.8	40.99	1	41.35	40.75	18.8	14,038	0.13%
2023/11/21	12.9	41.83	19	41.98	42.20	-6.1	14,068	-0.04%
2023/11/20	50	40.80	22	40.72	41.20	28	14,328	0.20%
2023/11/17	2	40.65	4	39.43	40.90	-2	14,375	-0.01%
2023/11/16	3	39.15	24.5	38.87	39.30	-21.5	14,457	-0.15%
2023/11/15	29	39.11	101	39.29	38.70	-72	14,825	-0.49%	大賣/
2023/11/14	1	39.95	11	39.91	39.85	-10	16,064	-0.06%
2023/11/13	7	39.75	0	0.00	39.70	7	16,441	0.04%
2023/11/10	1.5	39.62	5	39.51	39.50	-3.5	16,710	-0.02%
2023/11/09	3	39.00	1	39.05	38.85	2	16,978	0.01%
2023/11/08	62	39.52	60	39.38	39.10	2	17,277	0.01%
2023/11/07	3	38.70	0	0.00	38.80	3	17,499	0.02%
2023/11/06	0	0.00	10	38.70	38.70	-10	18,229	-0.05%
2023/11/03	3	38.40	1	38.10	38.10	2	18,679	0.01%
2023/10/31	0	0.00	95	36.90	36.75	-95	21,299	-0.45%
2023/10/30	10	38.20	1.1	38.36	37.90	8.9	21,465	0.04%
2023/10/27	1	38.75	2	38.45	38.15	-1	21,611	0.00%
2023/10/26	4	38.50	0	0.00	38.20	4	21,951	0.02%
2023/10/25	6	38.98	0	0.00	39.00	6	22,087	0.03%
2023/10/24	1	38.65	2.3	38.73	39.00	-1.3	22,137	-0.01%
2023/10/23	5	37.65	0	0.00	38.30	5	22,215	0.02%
2023/10/20	0	0.00	11	37.09	37.95	-11	22,467	-0.05%
2023/10/19	15	37.71	7	37.34	38.00	8	22,749	0.04%
2023/10/18	6.3	37.78	1	38.90	37.50	5.3	23,174	0.02%
2023/10/17	2	39.80	1	40.50	39.35	1	23,530	0.00%
2023/10/16	21.1	40.30	18	40.15	39.80	3.1	26,345	0.01%
2023/10/13	111	42.00	29.1	41.78	42.00	81.9	30,275	0.27%	大買/
2023/10/12	13.1	40.43	28.2	40.27	41.85	-15.1	30,070	-0.05%
2023/10/11	2.2	39.88	62.3	39.93	39.65	-60.1	30,478	-0.20%
2023/10/06	6	41.80	5.1	41.48	41.50	0.9	30,983	0.00%
2023/10/05	2	41.60	2	41.60	41.65	0	32,976	0.00%
2023/10/04	2.4	40.96	354	40.85	41.20	-351.7	33,163	-1.06%	大賣/鉅額交易
2023/10/03	54.1	41.94	53	41.58	41.45	1.1	33,217	0.00%
2023/10/02	371	42.49	17.4	42.25	42.50	353.6	33,214	1.06%	大買/鉅額交易
2023/09/28	52.1	41.09	8	41.24	40.75	44.1	33,075	0.13%
2023/09/27	151	40.71	18	40.57	40.80	133	33,344	0.40%	大買/鉅額交易
2023/09/26	3.6	40.45	6	40.38	40.10	-2.4	34,282	-0.01%
2023/09/25	11.2	40.26	9	40.52	40.10	2.2	34,571	0.01%
2023/09/22	7	40.24	105.5	40.23	40.80	-98.5	34,366	-0.29%	大賣/
2023/09/21	24.2	38.92	8	38.89	39.25	16.2	34,107	0.05%
2023/09/20	473.3	39.86	162.1	40.13	39.50	311.2	34,089	0.91%	大買/大賣/鉅額交易
2023/09/19	3	38.73	2	39.50	38.45	1	33,817	0.00%
2023/09/18	0	0.00	1	37.80	37.80	-1	34,400	0.00%
2023/09/15	0	0.00	1	38.90	38.70	-1	34,706	0.00%
2023/09/13	1	38.65	1	38.55	38.55	0	35,439	0.00%
2023/09/12	2	38.65	2.3	38.47	38.45	-0.3	37,017	0.00%
2023/09/11	0.1	38.20	0	0.00	38.20	0.1	38,498	0.00%
2023/09/08	1	39.15	0.2	39.20	39.25	0.8	38,420	0.00%
2023/09/07	0	0.00	11	39.88	39.65	-11	38,624	-0.03%
2023/09/06	0.1	40.35	2.1	40.25	40.15	-2	38,619	-0.01%
2023/09/05	1.1	39.95	1	40.35	40.35	0.1	38,718	0.00%
2023/09/04	2	39.95	0	0.00	39.90	2	38,830	0.01%
2023/09/01	4.1	39.96	0	0.00	39.75	4.1	38,850	0.01%
2023/08/31	0	0.00	9	40.39	40.55	-9	38,766	-0.02%
2023/08/30	2	41.65	5	41.24	40.95	-3	38,883	-0.01%
2023/08/28	1.1	41.72	3	41.28	41.35	-1.9	40,556	0.00%
2023/08/25	1	42.00	2	42.38	41.70	-1	40,916	0.00%
2023/08/24	27.1	43.99	5	43.23	43.30	22.1	40,875	0.05%
2023/08/23	0	43.20	1	43.95	44.00	-1	40,874	0.00%
2023/08/22	3	43.65	4	43.79	43.20	-1	40,647	0.00%
2023/08/21	8	44.02	16.1	43.56	43.30	-8.1	40,346	-0.02%
2023/08/18	71.1	45.44	56	46.10	44.05	15.1	39,988	0.04%
2023/08/17	8	42.55	12.1	42.50	43.10	-4.1	38,655	-0.01%
2023/08/16	4.1	42.55	6	42.56	43.00	-1.9	38,358	0.00%
2023/08/15	43	44.18	41.5	43.67	43.35	1.5	38,455	0.00%
2023/08/14	7	43.05	12	42.88	42.80	-5	38,131	-0.01%
2023/08/11	12	43.49	6	43.43	42.85	6	37,795	0.02%
2023/08/10	5.1	42.80	8.4	42.89	42.30	-3.3	37,397	-0.01%
2023/08/09	20	45.68	18	46.09	45.00	2	36,606	0.01%
2023/08/08	31.1	47.36	93	46.80	46.35	-62	36,084	-0.17%
2023/08/07	98	47.50	60	48.17	48.45	38	35,289	0.11%
2023/08/04	7	45.15	10	45.45	45.15	-3	33,829	-0.01%
2023/08/02	2.1	46.45	0	0.00	44.95	2.1	33,238	0.01%
2023/08/01	2	47.50	2	48.28	48.60	0	32,945	0.00%
2023/07/31	12	48.69	12	49.90	47.05	0	32,749	0.00%
2023/07/28	0.1	46.70	9	47.86	49.50	-9	32,343	-0.03%
2023/07/27	6.6	47.18	3	47.00	46.80	3.6	32,140	0.01%
2023/07/26	3	47.74	12	47.79	47.10	-9	31,987	-0.03%
2023/07/25	11	49.37	9.3	49.08	48.30	1.7	31,791	0.01%
2023/07/24	23	50.06	23.7	50.02	49.90	-0.7	31,491	0.00%
2023/07/21	23.4	47.77	17	46.49	49.30	6.4	31,107	0.02%
2023/07/20	60.5	47.99	66.5	47.59	46.80	-6	30,607	-0.02%
2023/07/19	82.4	51.87	93.1	52.07	51.10	-10.7	29,960	-0.04%
2023/07/18	215.9	54.36	195.1	53.02	50.40	20.8	27,034	0.08%	大買/大賣/
2023/07/17	15	52.20	4	52.20	52.20	11	22,706	0.05%
2023/07/14	2	47.13	4	47.44	47.50	-2	22,355	-0.01%
2023/07/13	10	42.80	17	43.18	43.20	-7	21,592	-0.03%
2023/07/12	304.1	38.79	250.5	39.22	39.30	53.6	20,937	0.26%	大買/大賣/
2023/07/11	3	35.77	3	35.73	35.75	0	18,866	0.00%
2023/07/10	9	35.13	0	0.00	34.90	9	18,579	0.05%
2023/07/07	2	35.55	2	35.20	35.35	0	18,406	0.00%
2023/07/06	2	35.88	1	35.60	35.55	1	18,239	0.01%
2023/07/05	9	36.47	16.6	36.24	36.15	-7.6	17,878	-0.04%
2023/07/04	19.1	37.43	12	37.22	37.70	7.1	17,291	0.04%
2023/07/03	5.5	35.75	7	36.06	35.95	-1.5	16,168	-0.01%
2023/06/30	0	0.00	0.6	34.95	34.95	-0.6	15,723	0.00%
2023/06/29	3	34.72	2.6	34.92	34.70	0.4	15,578	0.00%
2023/06/28	5	35.31	0.1	35.60	34.70	4.9	15,444	0.03%
2023/06/27	10	35.46	18	35.93	35.35	-8	15,208	-0.05%
2023/06/26	30.1	36.58	20	36.54	36.85	10.1	14,732	0.07%
2023/06/21	6	35.32	1.1	35.35	35.15	4.9	13,755	0.04%
2023/06/20	3.2	34.61	12	34.48	34.50	-8.9	13,358	-0.07%
2023/06/19	14.2	34.99	0	0.00	35.40	14.2	13,068	0.11%
2023/06/16	41	37.21	73	36.97	36.45	-32	12,329	-0.26%
2023/06/15	15	34.83	32	34.50	36.15	-17	10,611	-0.16%
2023/06/14	1	33.15	0	0.00	32.90	1	9,027	0.01%
2023/06/13	2	32.95	33.1	32.76	32.85	-31.1	8,882	-0.35%
2023/06/09	1	32.50	1	32.40	32.40	0	8,506	0.00%
2023/06/08	1.1	31.95	3	32.20	31.55	-2	8,322	-0.02%
2023/06/07	0	0.00	3	32.35	32.40	-3	8,188	-0.04%
2023/06/06	3.3	32.14	120	31.86	31.95	-116.8	8,098	-1.44%	大賣/鉅額交易
2023/06/05	13.1	33.02	10.3	33.54	32.65	2.8	7,965	0.04%
2023/06/02	19.4	33.26	49	33.09	32.90	-29.7	7,652	-0.39%
2023/06/01	25.3	33.29	52	32.79	33.40	-26.7	7,043	-0.38%
2023/05/31	45	31.65	43.2	31.56	31.95	1.8	5,728	0.03%
2023/05/30	46.1	31.03	2	31.25	31.00	44.1	5,203	0.85%
2023/05/29	24.1	31.40	6.3	31.01	31.40	17.8	5,067	0.35%
2023/05/26	0	0.00	0.2	29.80	29.25	-0.2	4,433	0.00%
2023/05/24	0.1	29.35	0	0.00	29.20	0.1	4,322	0.00%
2023/05/23	2.4	29.43	12	29.47	29.25	-9.6	4,223	-0.23%
2023/05/22	26	30.31	7	30.16	30.15	19	4,015	0.47%
2023/05/19	0	0.00	1	30.15	30.20	-1	3,821	-0.03%
2023/05/10	0	0.00	30	28.05	28.15	-30	3,350	-0.90%
2023/05/05	0	0.00	50	28.16	28.15	-50	3,512	-1.42%
2023/04/26	0	0.00	6	27.90	28.10	-6	3,537	-0.17%
2023/04/17	2	28.53	9	28.62	28.60	-7	3,244	-0.22%
2023/04/14	0	0.00	1	28.00	28.10	-1	3,103	-0.03%
2023/04/13	40	27.81	0	0.00	27.80	40	3,054	1.31%
2023/04/12	72	27.85	0	0.00	27.75	72	3,082	2.34%
2023/04/11	43	27.90	0	0.00	27.90	43	3,085	1.39%
2023/04/10	10	27.50	0	0.00	27.40	10	3,027	0.33%
2023/04/07	40	27.40	0	0.00	27.40	40	3,009	1.33%
2023/03/28	0	28.75	0	0.00	28.50	0	3,005	0.00%
2023/03/17	0	28.10	0	0.00	28.00	0	2,965	0.00%
2023/03/15	0	28.50	5	28.30	28.20	-5	2,914	-0.17%
2023/03/14	2	28.20	0	0.00	28.25	2	2,932	0.07%
2023/03/10	3	28.80	6	28.75	28.65	-3	2,899	-0.10%
2023/03/09	1	29.10	0	0.00	29.05	1	2,864	0.03%
2023/03/07	3	29.20	0	0.00	29.35	3	2,771	0.11%
2023/03/03	1	29.40	3	29.45	29.35	-2	2,700	-0.07%
2023/03/02	2	29.40	0.3	29.30	29.45	1.7	2,659	0.06%
2023/03/01	6	29.60	5	29.45	29.50	1	2,598	0.04%
2023/02/24	3.3	31.43	0	0.00	31.60	3.3	2,429	0.14%
2023/02/15	2	30.80	0	0.00	30.75	2	2,600	0.08%
2023/02/14	0	0.00	1	31.05	31.05	-1	2,588	-0.04%
2023/02/10	1	30.70	0	0.00	30.80	1	2,686	0.04%
2023/02/09	0	0.00	3	30.95	30.90	-3	2,666	-0.11%
2023/02/08	1	31.95	1	31.75	31.85	0	2,565	0.00%
2023/02/07	2	31.60	1	31.90	31.85	1	2,512	0.04%
2023/02/06	1	31.50	0	0.00	31.50	1	2,430	0.04%
2023/02/02	2	30.85	0	0.00	30.85	2	2,337	0.09%
2023/02/01	0	30.75	0	0.00	30.75	0	2,309	0.00%
2023/01/31	2	30.55	0	0.00	30.80	2	2,285	0.09%
2023/01/16	0	0.00	2	29.95	29.90	-2	2,190	-0.09%
2023/01/13	0	0.00	2	30.10	30.05	-2	2,179	-0.09%
2023/01/12	0	0.00	10	30.15	30.15	-10	2,169	-0.46%
2023/01/11	0	0.00	5	30.20	30.10	-5	2,177	-0.23%
2022/12/26	0	0.00	0	29.75	29.55	0	2,050	0.00%
2022/12/20	0	0.00	20	29.86	29.60	-20	2,060	-0.97%
2022/12/19	15	29.75	1	30.00	29.75	14	2,012	0.70%
2022/12/02	0	0.00	0.2	29.95	29.95	-0.2	1,791	-0.01%
2022/11/30	2	29.70	0	0.00	29.75	2	1,770	0.11%
2022/11/24	0	0.00	2	29.30	29.30	-2	1,718	-0.12%
2022/11/21	0	0.00	30	29.10	29.05	-30	1,716	-1.75%
2022/11/14	2	28.80	1	28.85	28.85	1	1,586	0.06%
2022/11/11	0	0.00	2	28.50	28.60	-2	1,541	-0.13%
2022/11/10	1	28.25	1	28.30	28.30	0	1,488	0.00%
2022/11/09	3	28.60	0	0.00	28.30	3	1,472	0.20%
2022/10/21	0	0.00	1	26.50	26.45	-1	1,693	-0.06%
2022/10/20	1	26.45	0	0.00	26.50	1	1,697	0.06%
2022/10/19	0	0.00	1	27.15	26.75	-1	1,702	-0.06%
2022/10/17	1	26.45	0	0.00	26.40	1	1,723	0.06%
2022/10/11	2	26.70	1	26.70	26.70	1	1,805	0.06%
2022/10/04	30	27.30	1	27.10	27.30	29	1,830	1.58%
2022/09/21	0	0.00	1	27.70	27.65	-1	1,839	-0.05%
2022/09/01	1	27.90	0	0.00	27.80	1	2,174	0.05%
2022/08/31	1	28.15	0	0.00	28.10	1	2,155	0.05%
2022/08/29	1	28.00	0	0.00	27.90	1	2,146	0.05%
2022/08/25	1	28.50	8	28.55	28.35	-7	2,123	-0.33%
2022/08/19	0	0.00	2	28.80	28.90	-2	2,143	-0.09%
2022/08/16	0	0.00	8	28.82	28.75	-8	2,127	-0.38%
2022/08/10	1	29.20	0	29.25	29.10	1	2,090	0.05%
2022/08/05	0	0.00	2	28.30	28.30	-2	1,993	-0.10%
2022/07/28	6	28.10	0	0.00	28.10	6	2,189	0.27%
2022/07/25	0	0.00	0.5	28.10	28.05	-0.5	2,244	-0.02%
2022/07/19	7	27.24	0	0.00	27.35	7	2,259	0.31%
2022/07/08	1	27.50	1	27.60	27.40	0	2,300	0.00%
2022/07/07	0	0.00	1	27.40	27.40	-1	2,322	-0.04%
2022/07/05	0	0.00	3	27.20	27.15	-3	2,383	-0.13%
2022/06/28	2	28.35	0	0.00	28.35	2	2,820	0.07%
2022/06/27	0	0.00	2	28.70	28.80	-2	2,991	-0.07%
2022/06/23	1	28.40	1	28.25	28.20	0	3,156	0.00%
2022/06/22	1	28.35	1	28.75	28.35	0	3,196	0.00%
2022/06/21	8	28.66	0	0.00	28.70	8	3,201	0.25%
2022/06/14	0	0.00	1	27.80	27.90	-1	3,145	-0.03%
2022/05/30	0	0.00	2	27.75	27.85	-2	3,867	-0.05%
2022/05/25	0	0.00	1	27.45	27.55	-1	4,316	-0.02%
2022/05/23	0	0.00	0	27.60	27.60	0	4,443	0.00%
2022/05/20	0	0.00	1	27.15	27.10	-1	4,512	-0.02%
2022/05/12	2	26.50	0	0.00	26.15	2	4,878	0.04%
2022/05/11	7	26.80	0	0.00	26.65	7	4,858	0.14%
2022/05/10	0	0.00	5	27.00	27.15	-5	4,843	-0.10%
2022/05/09	8	27.51	0	0.00	27.50	8	4,832	0.17%
2022/05/06	2	27.90	0	0.00	27.85	2	4,838	0.04%
2022/04/26	1	28.00	0	0.00	28.00	1	5,007	0.02%
2022/04/25	1	27.90	0	0.00	27.95	1	5,038	0.02%
2022/04/19	0	0.00	5	28.25	28.35	-5	5,190	-0.10%
2022/04/14	0	0.00	1	28.55	28.55	-1	5,386	-0.02%
2022/04/08	0	0.00	1	28.35	28.20	-1	5,630	-0.02%
2022/04/06	5	28.80	0	0.00	28.90	5	6,006	0.08%
2022/03/29	10	31.90	0	0.00	31.85	10	5,822	0.17%
2022/03/28	0	0.00	1	32.10	32.05	-1	5,755	-0.02%
2022/03/24	0	0.00	15	32.50	32.50	-15	5,822	-0.26%
2022/03/21	0	0.00	1	31.95	32.00	-1	6,617	-0.02%
2022/03/17	0	0.00	30	32.05	32.00	-30	7,234	-0.41%
2022/03/16	5	31.55	310	31.66	31.80	-305	7,434	-4.10%	大賣/鉅額交易
2022/03/11	0	0.00	3	31.80	31.75	-3	7,637	-0.04%
2022/03/10	0	0.00	4	31.90	31.85	-4	7,640	-0.05%
2022/03/09	1	31.20	4	31.41	31.45	-3	7,658	-0.04%
2022/03/08	7	31.56	1	31.20	31.20	6	7,690	0.08%
2022/03/07	0	0.00	5	32.45	32.35	-5	7,534	-0.07%
2022/03/04	0	0.00	3	33.05	33.05	-3	7,568	-0.04%
2022/03/02	5	32.30	10	32.63	32.70	-5	7,913	-0.06%
2022/03/01	103	32.50	0	0.00	32.60	103	8,286	1.24%	大買/鉅額交易
2022/02/25	0	0.00	8	33.53	33.55	-8	8,201	-0.10%
2022/02/23	0	0.00	1.1	34.29	34.30	-1.1	8,850	-0.01%
2022/02/21	20	34.70	0	0.00	34.45	20	10,599	0.19%
2022/02/17	0	0.00	1	34.20	34.00	-1	11,685	-0.01%
2022/02/15	5	34.20	0	0.00	33.75	5	12,048	0.04%
2022/02/10	1	33.70	0	0.00	33.70	1	11,976	0.01%
2022/02/09	0	0.00	1	33.75	33.75	-1	11,960	-0.01%
2022/02/08	1	33.45	0	0.00	33.50	1	11,952	0.01%
2022/02/07	0	0.00	4	33.00	33.00	-4	11,982	-0.03%
2022/01/25	20	32.35	0	0.00	32.25	20	12,060	0.17%
2022/01/24	6	32.63	0	0.00	32.80	6	12,018	0.05%
2022/01/21	4	33.41	8	33.20	33.10	-4	11,989	-0.03%
2022/01/19	0	0.00	1	33.50	33.50	-1	11,931	-0.01%
2022/01/18	4	33.50	0	0.00	33.75	4	11,920	0.03%
2022/01/17	0	0.00	4	33.43	33.60	-4	11,862	-0.03%
2022/01/11	0	0.00	2	33.60	33.50	-2	11,629	-0.02%
2022/01/06	2	34.05	80	34.10	34.45	-78	11,401	-0.68%
2022/01/05	5	34.45	0	0.00	34.20	5	11,325	0.04%
2022/01/04	15	34.55	0	0.00	34.50	15	11,295	0.13%
2022/01/03	47	34.52	0	0.00	34.50	47	11,256	0.42%
2021/12/30	77	34.93	24	34.95	35.20	53	11,091	0.48%
2021/12/29	6	34.85	41	34.83	34.95	-35	10,858	-0.32%
2021/12/28	0	0.00	18	34.65	34.50	-18	10,623	-0.17%
2021/12/27	0	0.00	31	34.35	34.35	-31	10,562	-0.29%
2021/12/24	0	0.00	1	33.80	33.80	-1	10,479	-0.01%
2021/12/23	0	0.00	1	33.90	34.00	-1	10,452	-0.01%
2021/12/22	1	33.70	0	0.00	33.70	1	10,393	0.01%
2021/12/21	2	33.85	1	33.85	33.90	1	10,374	0.01%
2021/12/20	25.1	33.72	0	0.00	33.70	25.1	10,357	0.24%
2021/12/17	106	34.22	207	34.62	34.10	-101	10,305	-0.98%	大買/大賣/鉅額交易
2021/12/16	18	34.09	62	34.19	34.40	-44	9,813	-0.45%
2021/12/15	21	33.71	20	33.95	33.70	1	9,596	0.01%
2021/12/14	3	34.07	30	33.90	33.85	-27	9,587	-0.28%
2021/12/13	2	34.23	8	34.28	34.10	-6	9,414	-0.06%
2021/12/10	1	33.45	5	33.44	33.40	-4	9,008	-0.04%
2021/12/09	0	0.00	10	32.85	32.75	-10	8,775	-0.11%
2021/12/08	10	32.65	3	32.92	32.70	7	8,721	0.08%
2021/12/07	2	32.70	20	32.70	32.80	-18	8,643	-0.21%
2021/12/06	0	0.00	4	32.33	32.30	-4	8,531	-0.05%
2021/12/03	0	0.00	24	32.33	32.20	-24	8,534	-0.28%
2021/12/02	21	31.80	2	31.85	31.70	19	8,484	0.22%
2021/12/01	0	0.00	3	32.15	32.15	-3	8,477	-0.04%
2021/11/30	2.1	32.35	5	32.27	32.00	-2.9	8,680	-0.03%
2021/11/29	7	31.76	3	31.80	31.70	4	8,595	0.05%
2021/11/26	24	32.10	47	32.23	32.00	-23	8,421	-0.27%
2021/11/25	119	33.67	45	32.98	32.90	74	8,127	0.91%	大買/
2021/11/24	14	33.81	2	33.75	34.00	12	7,668	0.16%
2021/11/23	37	34.40	12	34.26	33.90	25	7,460	0.34%
2021/11/22	401	34.41	18	34.26	34.50	383	7,209	5.31%	大買/鉅額交易
2021/11/19	41	33.60	60	33.92	34.40	-19	6,688	-0.28%
2021/11/18	3	32.35	1	32.05	32.10	2	5,175	0.04%
2021/11/17	99	32.28	207	31.80	31.75	-108	4,806	-2.25%	大賣/鉅額交易
2021/11/16	20	30.85	52	30.99	32.10	-32	4,217	-0.76%
2021/11/12	10	29.85	1	29.70	29.70	9	3,436	0.26%
2021/11/08	1.5	28.82	0	0.00	28.90	1.5	3,265	0.05%
2021/11/04	1	28.90	0	0.00	28.90	1	3,313	0.03%
2021/11/03	5	29.25	0	0.00	29.25	5	3,272	0.15%
2021/11/01	0	0.00	1	28.90	28.80	-1	3,173	-0.03%
2021/10/29	0	0.00	1	28.65	28.75	-1	3,165	-0.03%
2021/10/27	5	28.50	1	28.40	28.55	4	3,137	0.13%
2021/10/25	4	28.20	0	0.00	28.20	4	3,120	0.13%
2021/10/15	2	28.18	0	0.00	28.30	2	3,442	0.06%
2021/10/14	1	27.95	0	0.00	27.95	1	3,521	0.03%
2021/10/04	1	27.75	3	27.95	27.70	-2	5,984	-0.03%
2021/10/01	12	28.23	9.6	28.39	28.05	2.4	5,963	0.04%
2021/09/30	0	0.00	2	28.60	28.65	-2	5,940	-0.03%
2021/09/29	1	28.50	0	0.00	28.60	1	5,954	0.02%
2021/09/22	0	0.00	6	28.38	28.70	-6	5,856	-0.10%
2021/09/17	0	0.00	1	28.90	28.75	-1	5,835	-0.02%
2021/09/15	0	0.00	8	28.55	28.30	-8	5,696	-0.14%
2021/09/09	1	28.25	0	0.00	28.30	1	5,650	0.02%
2021/09/08	2	28.60	0	0.00	28.30	2	5,646	0.04%
2021/09/07	5	28.84	0	0.00	28.70	5	5,619	0.09%
2021/09/06	0.5	29.00	0	0.00	28.80	0.5	5,621	0.01%
2021/09/03	0	0.00	1	29.40	28.95	-1	5,543	-0.02%
2021/09/02	0	0.00	1	28.10	28.30	-1	5,309	-0.02%
2021/08/26	4	27.91	0	0.00	27.80	4	5,434	0.07%
2021/08/25	13	27.85	0	0.00	27.90	13	5,458	0.24%
2021/08/24	1	27.60	0	0.00	27.60	1	5,518	0.02%
2021/08/18	1	27.30	0	0.00	27.60	1	5,550	0.02%
2021/08/17	1	27.60	0	0.00	27.50	1	5,566	0.02%
2021/08/12	0	0.00	1	27.95	28.10	-1	5,470	-0.02%
2021/08/11	0	0.00	0.2	27.80	27.80	-0.2	5,515	0.00%
2021/08/10	1	28.05	0	0.00	27.95	1	5,556	0.02%
2021/08/06	0	0.00	3	28.80	28.80	-3	5,769	-0.05%
2021/07/30	0	0.00	2	28.33	28.40	-2	6,310	-0.03%
2021/07/28	0	0.00	5	28.35	28.35	-5	6,441	-0.08%
2021/07/27	0	0.00	1	28.90	28.80	-1	6,594	-0.02%
2021/07/26	2	28.20	1	28.25	28.25	1	6,646	0.02%
2021/07/23	190	28.25	10	28.25	28.25	180	7,059	2.55%	大買/鉅額交易
2021/07/22	0.9	28.00	0.3	27.95	27.90	0.5	7,312	0.01%
2021/07/21	0	0.00	1	28.00	27.90	-1	7,324	-0.01%
2021/07/20	0	0.00	5	28.15	28.10	-5	7,314	-0.07%
2021/07/19	0	0.00	60	28.40	28.45	-60	7,288	-0.82%
2021/07/16	0	0.00	5	29.05	29.10	-5	7,285	-0.07%
2021/07/15	0	0.00	2	29.35	29.50	-2	7,344	-0.03%
2021/07/13	43	30.93	28	30.35	29.55	15	7,341	0.20%
2021/07/12	14	29.69	5	29.16	30.45	9	5,937	0.15%
2021/07/09	1	28.05	0	0.00	28.15	1	5,467	0.02%
2021/07/08	1	28.05	0	0.00	28.05	1	5,561	0.02%
2021/07/07	0	0.00	1	28.00	27.95	-1	5,654	-0.02%
2021/07/06	0	0.00	1	28.05	28.05	-1	5,724	-0.02%
2021/06/22	0	0.00	10	27.75	27.70	-10	6,248	-0.16%
2021/06/17	0	0.00	2	27.75	27.90	-2	6,533	-0.03%
2021/06/16	0	0.00	1	27.75	27.75	-1	6,605	-0.02%
2021/06/11	0	0.00	1	27.55	27.50	-1	6,697	-0.01%
2021/06/10	1	27.50	0	0.00	27.55	1	6,765	0.01%
2021/06/08	1	27.95	0	0.00	27.90	1	6,922	0.01%
2021/06/07	1	27.95	0	0.00	28.00	1	7,096	0.01%
2021/06/04	0	0.00	89	28.60	28.60	-89	7,217	-1.23%
2021/05/27	2	28.05	0	0.00	28.15	2	7,729	0.03%
2021/05/24	0	0.00	18	27.85	27.90	-18	7,959	-0.23%
2021/05/21	0	0.00	1	27.45	27.30	-1	8,241	-0.01%
2021/05/20	1	27.05	0	0.00	27.00	1	8,340	0.01%
2021/05/18	0	0.00	4.2	26.91	27.00	-4.2	8,339	-0.05%
2021/05/17	17	25.98	1	25.85	25.65	16	8,341	0.19%
2021/05/14	4	27.21	15	27.38	27.45	-11	8,180	-0.13%
2021/05/13	11	27.05	1	27.00	27.00	10	8,103	0.12%
2021/05/12	22	27.34	1	26.95	27.45	21	7,988	0.26%
2021/05/11	1	28.85	0	0.00	28.60	1	7,759	0.01%
2021/05/07	1	29.20	2	29.10	29.30	-1	7,685	-0.01%
2021/05/06	3	28.90	0	0.00	28.90	3	7,676	0.04%
2021/05/04	7	28.64	1	29.30	28.85	6	7,576	0.08%
2021/05/03	0.2	30.05	11	29.99	29.75	-10.8	7,425	-0.15%
2021/04/29	6	30.61	15	30.91	30.60	-9	7,303	-0.12%
2021/04/28	13	30.22	11	30.24	30.30	2	6,924	0.03%
2021/04/22	2	29.80	3.4	30.16	29.35	-1.4	6,801	-0.02%
2021/04/21	23	30.02	6	29.95	30.15	17	6,734	0.25%
2021/04/20	1	29.70	16	29.53	29.80	-15	6,621	-0.23%
2021/04/19	2	29.30	2	29.33	29.35	0	6,537	0.00%
2021/04/16	0	0.00	1	29.10	29.15	-1	6,590	-0.02%
2021/04/14	2	28.70	0	0.00	28.65	2	6,617	0.03%
2021/04/13	13	29.21	0.1	29.15	28.90	12.9	6,607	0.19%
2021/04/12	16	29.52	0	0.00	29.30	16	6,532	0.24%
2021/04/09	0	0.00	0.3	29.20	29.45	-0.3	6,479	0.00%
2021/04/07	1	29.00	0	0.00	29.15	1	6,483	0.02%
2021/04/06	2	29.10	0	0.00	29.05	2	6,496	0.03%
2021/03/30	4	28.65	2	28.65	28.70	2	6,349	0.03%
2021/03/26	2	28.60	0	0.00	28.60	2	6,283	0.03%
2021/03/25	2	28.65	0	0.00	28.65	2	6,276	0.03%
2021/03/23	0.3	29.10	2	29.10	29.25	-1.7	6,178	-0.03%
2021/03/19	11	28.90	0	0.00	29.10	11	6,135	0.18%
2021/03/18	2	29.03	1	29.05	29.05	1	6,113	0.02%
2021/03/17	0	0.00	0.6	29.10	29.10	-0.6	6,181	-0.01%
2021/03/15	2	29.05	0	0.00	29.10	2	6,548	0.03%
2021/03/12	0	0.00	3	28.82	28.95	-3	7,216	-0.04%
2021/03/10	14	28.76	0	0.00	28.80	14	7,347	0.19%
2021/03/09	1	28.50	2	28.45	28.45	-1	7,224	-0.01%
2021/03/05	1	30.30	0	0.00	30.30	1	6,822	0.01%
2021/03/03	0	0.00	0.1	30.60	30.60	-0.1	6,834	0.00%
2021/03/02	1	31.10	3	30.78	30.60	-2	6,832	-0.03%
2021/02/26	1	30.55	2	30.40	30.95	-1	6,770	-0.01%
2021/02/25	1	30.60	0	0.00	30.65	1	6,746	0.01%
2021/02/23	5	30.96	3	30.95	31.00	2	6,687	0.03%
2021/02/19	2	29.65	0	0.00	29.90	2	6,263	0.03%
2021/02/04	0	0.00	1	29.30	29.15	-1	6,286	-0.02%
2021/02/03	2	29.25	3	29.25	29.30	-1	6,351	-0.02%
2021/02/02	0	0.00	5	29.25	29.25	-5	6,382	-0.08%
2021/02/01	3	28.85	0	0.00	29.00	3	6,387	0.05%
2021/01/29	4	29.10	0	0.00	29.10	4	6,375	0.06%
2021/01/25	1	29.40	6	29.45	29.50	-5	6,277	-0.08%
2021/01/22	6	29.15	0	0.00	29.30	6	6,252	0.10%
2021/01/15	3	29.92	5	30.30	29.85	-2	6,042	-0.03%
2021/01/14	0	0.00	2	29.90	30.05	-2	5,906	-0.03%
2021/01/13	2	29.75	0	0.00	29.85	2	5,892	0.03%
2021/01/12	0	0.00	2	29.90	29.80	-2	5,874	-0.03%
2021/01/11	1	30.15	7	30.05	30.15	-6	5,800	-0.10%
2021/01/08	11.4	29.27	1	29.40	29.40	10.4	5,671	0.18%
2021/01/06	3	29.62	3	29.45	29.40	0	5,588	0.00%
2021/01/05	1	29.50	0	0.00	29.60	1	5,539	0.02%
2020/12/29	5	29.30	0	0.00	29.30	5	5,419	0.09%
2020/12/28	1	29.35	2	29.38	29.40	-1	5,366	-0.02%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	2	29.08	45	29.09	29.15	-43	5,323	-0.81%
2020/12/22	2	29.15	10	29.25	29.00	-8	5,341	-0.15%
2020/12/21	0	0.00	1	29.05	29.20	-1	5,356	-0.02%
2020/12/16	0	0.00	1	29.40	29.40	-1	5,248	-0.02%
2020/12/15	2	29.35	22	29.45	29.25	-20	5,195	-0.38%
2020/12/14	1	29.85	30	29.82	29.80	-29	5,096	-0.57%
2020/12/11	5	29.68	4	29.55	29.70	1	5,063	0.02%
2020/12/10	2	30.10	12	30.10	30.05	-10	4,961	-0.20%
2020/12/09	2	31.15	2	31.15	31.15	0	4,696	0.00%
2020/12/08	25	31.91	5	32.40	31.75	20	4,523	0.44%
2020/12/07	30	30.00	22	30.48	31.25	8	3,891	0.21%
2020/12/04	26	29.82	1	29.80	29.90	25	3,535	0.71%
2020/12/03	6	29.73	0	0.00	29.65	6	3,472	0.17%
2020/12/02	1	29.50	0	0.00	29.60	1	3,435	0.03%
2020/12/01	0	0.00	2	29.50	29.65	-2	3,423	-0.06%
2020/11/30	4	29.78	1	29.85	29.50	3	3,409	0.09%
2020/11/27	2	29.70	1	29.70	29.75	1	3,366	0.03%
2020/11/25	1	29.60	2.2	29.52	29.65	-1.2	3,340	-0.03%
2020/11/24	14	29.85	2	29.90	29.60	12	3,319	0.36%
2020/11/23	52	29.45	0.1	29.50	29.60	51.9	3,263	1.59%
2020/11/20	0	0.00	1	29.15	29.10	-1	3,261	-0.03%
2020/11/19	0	0.00	1	29.20	29.20	-1	3,269	-0.03%
2020/11/16	3	29.15	0	0.00	29.10	3	3,409	0.09%
2020/11/12	40	29.20	0	0.00	29.10	40	3,373	1.19%
2020/10/30	0	0.00	18	28.28	28.20	-18	3,715	-0.48%
2020/10/29	0	0.00	3	28.45	28.45	-3	3,722	-0.08%
2020/10/23	0	0.00	5	29.05	28.95	-5	3,837	-0.13%
2020/10/21	0	0.00	10	29.08	28.95	-10	4,020	-0.25%
2020/10/20	1	28.90	0	0.00	28.90	1	4,113	0.02%
2020/10/08	48	28.55	30	28.60	28.55	18	4,601	0.39%
2020/10/07	30	28.70	0	0.00	28.70	30	4,946	0.61%
2020/10/05	3	28.45	6	28.85	28.40	-3	5,617	-0.05%
2020/09/30	3.8	28.49	0	0.00	28.60	3.8	5,762	0.07%
2020/09/29	0	0.00	5	28.16	28.10	-5	5,860	-0.09%
2020/09/25	4	27.50	0	0.00	27.60	4	6,327	0.06%
2020/09/24	10	27.78	0	0.00	27.65	10	6,527	0.15%
2020/09/23	5	28.20	0.1	28.30	28.15	4.9	6,661	0.07%
2020/09/21	13	28.91	4	28.95	28.90	9	6,889	0.13%
2020/09/18	2	28.95	0	0.00	28.95	2	7,011	0.03%
2020/09/17	0	0.00	6	28.90	28.85	-6	7,138	-0.08%
2020/09/15	1	28.90	0	0.00	28.85	1	7,247	0.01%
2020/09/10	0	0.00	1	29.20	29.10	-1	7,510	-0.01%
2020/09/09	3	28.45	0	0.00	28.55	3	7,488	0.04%
2020/09/08	0	0.00	5	28.65	28.60	-5	7,595	-0.07%
2020/09/07	35	28.50	1	28.50	28.45	34	7,756	0.44%
2020/09/04	5	28.45	0	0.00	28.50	5	7,924	0.06%
2020/09/03	1	28.70	6	29.00	28.70	-5	8,277	-0.06%
2020/09/01	0	28.85	0	0.00	28.85	0	8,522	0.00%
2020/08/28	0	0.00	0.9	29.15	29.15	-0.9	8,671	-0.01%
2020/08/27	1	29.05	1	28.85	28.85	0	8,748	0.00%
2020/08/26	6	28.97	0	0.00	28.95	6	8,858	0.07%
2020/08/25	0	0.00	1	28.35	28.35	-1	8,837	-0.01%
2020/08/20	3	27.75	0	0.00	27.75	3	9,210	0.03%
2020/08/19	2	28.65	0.1	28.60	28.45	1.9	9,233	0.02%
2020/08/12	6	28.70	5	28.95	28.75	1	10,562	0.01%
2020/08/07	0	0.00	14	29.40	29.25	-14	10,807	-0.13%
2020/08/06	0	0.00	2	29.45	29.40	-2	10,949	-0.02%
2020/07/31	0	0.00	5	29.52	29.55	-5	11,359	-0.04%
2020/07/29	16	29.00	0	0.00	29.00	16	11,475	0.14%
2020/07/28	3	28.55	8	28.54	28.25	-5	11,504	-0.04%
2020/07/27	0	0.00	23	28.70	28.55	-23	11,547	-0.20%
2020/07/24	5	29.08	2	29.15	29.00	3	11,509	0.03%
2020/07/23	15	29.71	0	0.00	29.60	15	11,390	0.13%
2020/07/22	5	29.67	1	29.70	29.75	4	11,429	0.03%
2020/07/21	2	29.88	0	0.00	29.85	2	11,397	0.02%
2020/07/17	11	29.73	0	0.00	29.55	11	11,486	0.10%
2020/07/16	13	30.03	0	0.00	30.15	13	11,564	0.11%
2020/07/15	3	30.00	0	0.00	29.85	3	11,684	0.03%
2020/07/14	18	29.84	20	30.13	30.35	-2	11,764	-0.02%
2020/07/13	1	33.90	16	34.17	34.20	-15	11,554	-0.13%
2020/07/10	13	33.98	2	34.05	33.90	11	11,409	0.10%
2020/07/09	10	33.50	1	33.55	33.55	9	11,334	0.08%
2020/07/08	0	0.00	1	33.35	33.55	-1	11,280	-0.01%
2020/07/07	0	0.00	102	33.57	33.35	-102	11,272	-0.90%	大賣/鉅額交易
2020/07/06	16	33.95	1	33.90	33.95	15	11,266	0.13%
2020/07/03	0	0.00	37	32.88	33.30	-37	11,364	-0.33%
2020/07/02	0	0.00	2	32.70	32.75	-2	11,254	-0.02%
2020/06/30	45	32.51	2	32.60	32.40	43	11,075	0.39%
2020/06/29	4	32.11	1	32.50	32.25	3	11,012	0.03%
2020/06/24	1	32.00	1	32.15	32.15	0	10,937	0.00%
2020/06/23	2	31.40	2	31.45	31.45	0	10,969	0.00%
2020/06/22	0	0.00	26	31.80	31.60	-26	11,028	-0.24%
2020/06/19	2	31.40	0	0.00	31.45	2	11,190	0.02%
2020/06/18	2	31.35	0	0.00	31.45	2	11,126	0.02%
2020/06/15	6	31.23	3	31.25	31.05	3	11,582	0.03%
2020/06/12	3	31.40	4	31.05	31.50	-1	11,701	-0.01%
2020/06/11	0	0.00	6	32.06	32.05	-6	11,810	-0.05%
2020/06/10	18	33.05	0	0.00	32.80	18	11,843	0.15%
2020/06/08	3	32.40	4	32.30	32.10	-1	12,160	-0.01%
2020/06/05	5	32.51	2	32.40	32.55	3	12,335	0.02%
2020/06/04	1	32.05	4	32.20	32.20	-3	12,519	-0.02%
2020/06/03	2	32.00	5	32.00	31.95	-3	12,684	-0.02%
2020/06/02	17	32.01	0	0.00	31.95	17	12,674	0.13%
2020/06/01	3	32.20	3	32.32	32.35	0	12,701	0.00%
2020/05/29	13	32.53	15	32.68	32.30	-2	12,842	-0.02%
2020/05/28	3	32.10	6	32.28	32.05	-3	13,010	-0.02%
2020/05/27	0	0.00	1	32.10	32.05	-1	13,239	-0.01%
2020/05/26	11	32.38	6	32.48	32.10	5	13,584	0.04%
2020/05/25	6	32.30	35	32.18	32.35	-29	13,635	-0.21%
2020/05/22	30	32.76	29	32.73	32.40	1	13,734	0.01%
2020/05/21	50	33.17	13	33.06	33.30	37	13,906	0.27%
2020/05/20	4	30.75	3	30.80	30.70	1	13,366	0.01%
2020/05/18	12	29.76	0	0.00	29.75	12	14,846	0.08%
2020/05/15	9	29.83	0	0.00	29.75	9	15,551	0.06%
2020/05/14	28	30.25	0	0.00	30.10	28	15,703	0.18%
2020/05/13	10	30.73	14	30.91	31.00	-4	15,635	-0.03%
2020/05/12	14	31.01	23	31.07	31.35	-9	15,550	-0.06%
2020/05/11	2	30.75	2	30.78	30.80	0	15,487	0.00%
2020/05/08	0	0.00	1	30.80	30.50	-1	15,395	-0.01%
2020/05/07	12	30.63	0	0.00	30.80	12	15,297	0.08%
2020/04/30	0	0.00	3	30.73	30.60	-3	15,050	-0.02%
2020/04/29	3	30.45	0	0.00	30.50	3	15,013	0.02%
2020/04/28	0	0.00	5	30.25	30.35	-5	14,991	-0.03%
2020/04/27	0	0.00	6	30.06	30.25	-6	15,081	-0.04%
2020/04/22	18	29.19	1	29.40	29.50	17	15,092	0.11%
2020/04/21	3	30.02	0	0.00	29.40	3	15,059	0.02%
2020/04/20	1	30.45	3	30.38	30.35	-2	14,935	-0.01%
2020/04/17	2	31.80	4	31.03	30.85	-2	14,813	-0.01%
2020/04/16	2	30.90	1	31.70	31.40	1	14,601	0.01%
2020/04/15	5	31.02	2	30.90	31.20	3	14,441	0.02%
2020/04/14	3	30.55	17	30.60	30.80	-14	14,234	-0.10%
2020/04/13	12	29.59	2	29.28	29.35	10	14,016	0.07%
2020/04/10	2	29.10	2	29.10	29.15	0	13,957	0.00%
2020/04/09	7	29.26	0	0.00	29.05	7	13,866	0.05%
2020/04/08	0	0.00	3	28.58	29.10	-3	13,659	-0.02%
2020/04/07	3	27.60	0	0.00	27.55	3	13,336	0.02%
2020/04/06	0	0.00	0.1	27.45	27.30	-0.1	13,221	0.00%
2020/03/31	1	27.20	1	27.35	27.15	0	13,076	0.00%
2020/03/30	0	0.00	2	26.85	26.95	-2	12,986	-0.02%
2020/03/27	10	27.20	0	0.00	26.85	10	12,952	0.08%
2020/03/25	1	26.30	0	0.00	26.45	1	12,784	0.01%
2020/03/24	0	0.00	1	25.45	25.80	-1	12,601	-0.01%
2020/03/20	2	25.05	1	24.20	25.10	1	12,500	0.01%
2020/03/19	11	23.79	1	23.70	23.40	10	12,332	0.08%
2020/03/18	3	26.32	0	0.00	26.00	3	11,994	0.03%
2020/03/17	3	26.83	0	0.00	26.80	3	11,782	0.03%
2020/03/16	11	28.35	0	0.00	27.75	11	11,545	0.10%
2020/03/12	24	29.85	10	30.80	30.05	14	11,085	0.13%
2020/03/11	79	32.38	0	0.00	31.60	79	10,744	0.74%
2020/03/10	0	0.00	1	33.35	33.35	-1	10,395	-0.01%
2020/03/09	3	33.60	8	33.23	32.70	-5	10,107	-0.05%
2020/03/06	2	33.88	1	33.90	34.10	1	9,880	0.01%
2020/03/05	5	34.35	1	34.25	34.25	4	9,839	0.04%
2020/03/04	6.2	33.90	4.3	33.77	33.70	1.9	9,695	0.02%
2020/03/03	2	34.60	12	34.78	34.50	-10	9,468	-0.11%
2020/03/02	3	34.40	10	33.68	34.25	-7	9,098	-0.08%
2020/02/27	35	34.24	5	34.01	34.05	30	8,789	0.34%
2020/02/26	2	34.55	2	34.80	34.75	0	8,378	0.00%
2020/02/25	8	34.69	31	34.55	34.55	-23	8,182	-0.28%
2020/02/24	9	34.77	12	35.10	35.10	-3	7,914	-0.04%
2020/02/21	1	34.45	3	34.60	34.20	-2	7,428	-0.03%
2020/02/20	9	34.30	20.7	34.47	34.40	-11.7	7,200	-0.16%
2020/02/19	7	33.16	1	33.40	33.50	6	6,467	0.09%
2020/02/18	11	31.33	8	31.31	31.60	3	5,842	0.05%
2020/02/17	0	0.00	12	30.21	30.50	-12	5,350	-0.22%
2020/02/14	1	29.85	6	29.90	29.70	-5	5,272	-0.09%
2020/02/11	11	28.70	0	0.00	28.70	11	5,418	0.20%
2020/02/10	2	28.40	2.5	28.65	28.65	-0.5	5,423	-0.01%
2020/02/04	2	28.65	1	28.60	28.50	1	5,368	0.02%
2020/02/03	5	28.04	0	0.00	28.40	5	5,355	0.09%
2020/01/31	6	29.00	0	0.00	29.00	6	5,286	0.11%
2020/01/30	1	29.35	0	0.00	28.95	1	5,300	0.02%
2020/01/20	2	30.53	8	30.55	30.35	-6	5,211	-0.12%
2020/01/17	0	0.00	3	30.37	30.40	-3	5,432	-0.06%
2020/01/16	0.3	29.80	0	0.00	29.95	0.3	5,315	0.01%
2020/01/15	1	29.80	17	29.91	29.85	-16	5,260	-0.30%
2019/12/24	0	0.00	3	29.05	29.00	-3	4,917	-0.06%
2019/12/23	1	29.25	0	0.00	29.10	1	4,971	0.02%
2019/12/19	2	29.40	0	0.00	29.20	2	4,929	0.04%
2019/12/18	2.1	29.20	0	0.00	29.20	2.1	4,875	0.04%
2019/12/13	0	0.00	5	28.55	28.65	-5	4,720	-0.11%
2019/12/10	13	28.87	0	0.00	28.80	13	4,624	0.28%
2019/12/05	0	0.00	2	28.00	28.00	-2	4,408	-0.05%
2019/12/03	0	0.00	2.1	27.91	28.00	-2.1	4,371	-0.05%
2019/11/29	2	28.25	1	28.30	28.35	1	4,290	0.02%
2019/11/27	1	28.40	1	28.45	28.45	0	4,251	0.00%
2019/11/25	0	0.00	0.2	28.50	28.50	-0.2	4,288	0.00%
2019/11/21	3	28.73	0	0.00	28.75	3	4,296	0.07%
2019/11/20	0	0.00	1	28.80	28.90	-1	4,255	-0.02%
2019/11/19	1	29.85	0	0.00	29.30	1	4,174	0.02%
2019/11/18	0	0.00	2	29.20	29.30	-2	4,043	-0.05%
2019/11/14	2	28.25	2	28.50	28.70	0	3,743	0.00%
2019/11/13	0	0.00	2	28.80	28.90	-2	3,464	-0.06%
2019/11/12	1	28.05	1	28.40	28.50	0	3,212	0.00%
2019/11/11	5	27.75	0	0.00	27.75	5	2,970	0.17%
2019/11/08	2.2	27.41	1	27.50	27.50	1.2	2,837	0.04%
2019/11/07	3	26.97	0	0.00	26.90	3	2,700	0.11%
2019/11/06	0	0.00	2	27.00	26.90	-2	2,670	-0.07%
2019/11/05	0	0.00	1	27.05	26.95	-1	2,653	-0.04%
2019/11/04	4	26.78	1	26.80	26.75	3	2,631	0.11%
2019/10/29	1	26.40	0	0.00	26.60	1	2,615	0.04%
2019/10/25	2	27.10	1	26.40	27.10	1	2,462	0.04%
2019/10/23	1	25.80	0	0.00	25.75	1	2,196	0.05%
2019/10/22	2	25.83	0	0.00	25.75	2	2,188	0.09%
2019/10/18	1	25.45	0	0.00	25.45	1	2,161	0.05%
2019/10/04	1	25.95	0	0.00	26.00	1	2,052	0.05%
2019/09/26	0.1	26.35	0	0.00	26.25	0.1	1,941	0.00%
2019/09/25	1	26.00	0	0.00	26.00	1	1,854	0.05%
2019/09/11	2	26.45	0	0.00	26.50	2	1,693	0.12%
2019/09/09	2	27.30	0	0.00	27.30	2	1,641	0.12%
2019/08/27	0	0.00	2	31.55	31.55	-2	1,530	-0.13%
2019/08/21	0	0.00	3	32.00	31.90	-3	1,443	-0.21%
2019/08/06	1	30.50	8	30.80	31.00	-7	1,433	-0.49%
2019/07/31	1	32.25	0	0.00	32.35	1	1,491	0.07%
2019/07/30	1	32.30	0	0.00	32.35	1	1,494	0.07%
2019/07/29	8	32.30	0	0.00	32.35	8	1,508	0.53%
2019/07/17	0.7	32.15	2	32.20	32.15	-1.3	1,489	-0.09%
2019/07/15	0	0.00	13	32.40	32.45	-13	1,471	-0.88%
2019/07/12	0	0.00	7	32.00	32.15	-7	1,465	-0.48%
2019/07/11	3	32.00	3	32.00	32.00	0	1,460	0.00%
2019/06/28	0	0.00	3	31.00	31.10	-3	1,556	-0.19%
2019/06/11	0	0.00	3	30.00	29.75	-3	1,813	-0.17%
2019/06/04	1	29.25	0	0.00	29.15	1	1,916	0.05%
2019/05/24	2	29.30	0	0.00	29.20	2	2,357	0.08%
2019/05/21	1	29.00	0.3	29.60	29.50	0.7	2,383	0.03%
2019/05/16	1	29.50	0	0.00	29.50	1	2,395	0.04%
2019/05/15	0	0.00	3	30.00	30.00	-3	2,391	-0.13%
2019/05/14	1	29.00	0	0.00	29.65	1	2,385	0.04%
2019/05/13	1	29.75	0	0.00	29.35	1	2,394	0.04%
2019/05/10	8	30.56	0	0.00	30.10	8	2,400	0.33%
2019/05/09	0	0.00	3	31.55	31.50	-3	2,317	-0.13%
2019/05/08	0	0.00	0.4	31.70	31.70	-0.4	2,317	-0.02%
2019/05/02	12	32.25	0	0.00	32.35	12	2,329	0.52%
2019/04/24	0	0.00	10	31.60	31.60	-10	2,334	-0.43%
2019/04/23	0	0.00	10	31.60	31.65	-10	2,340	-0.43%
2019/04/19	0	0.00	10	31.35	31.35	-10	2,373	-0.42%
2019/04/15	10	31.60	1	31.70	31.60	9	2,356	0.38%
2019/04/10	0	0.00	13	32.12	32.05	-13	2,315	-0.56%
2019/04/08	0	0.00	4	32.13	32.50	-4	2,306	-0.17%
2019/04/01	11	31.53	0	0.00	31.65	11	2,436	0.45%
2019/03/22	0	31.50	0	0.00	31.60	0	2,692	0.00%
2019/03/15	1	31.00	1	30.65	31.05	0	2,591	0.00%
2019/03/08	1	30.95	0	0.00	31.15	1	2,259	0.04%
2019/03/07	3	31.30	2	31.43	31.05	1	2,233	0.04%
2019/03/06	0	0.00	5	31.90	31.80	-5	2,191	-0.23%
2019/03/05	1	31.85	6	31.98	32.05	-5	2,155	-0.23%
2019/03/04	6	31.43	18	31.12	31.90	-12	2,056	-0.58%
2019/02/27	0	0.00	1	30.30	29.90	-1	1,847	-0.05%
2019/02/26	0	0.00	5.1	28.96	29.15	-5.1	1,743	-0.30%
2019/02/25	0	0.00	1	28.65	28.60	-1	1,706	-0.06%
2019/02/21	10	28.66	0	0.00	28.60	10	1,692	0.59%
2019/02/20	1	28.60	0	0.00	28.60	1	1,673	0.06%
2019/02/18	3	28.35	0	0.00	28.20	3	1,643	0.18%
2019/02/15	8	28.27	0	0.00	28.25	8	1,650	0.48%
2019/02/11	0	0.00	1	28.00	28.35	-1	1,577	-0.06%
2019/01/29	1	27.40	0	0.00	27.65	1	1,517	0.07%
2019/01/25	0	0.00	1	27.00	27.50	-1	1,526	-0.07%
2019/01/22	1	26.50	0	0.00	26.65	1	1,474	0.07%
2019/01/18	0	0.00	1	27.00	27.00	-1	1,468	-0.07%
2019/01/16	0	0.00	1	26.50	26.40	-1	1,457	-0.07%
2019/01/14	1	26.05	1	26.00	26.05	0	1,488	0.00%
2019/01/10	0	0.00	1	25.50	25.55	-1	1,492	-0.07%
2019/01/09	0	0.00	1	25.00	25.30	-1	1,488	-0.07%
2019/01/07	0	0.00	1	24.55	24.70	-1	1,487	-0.07%
2019/01/04	1	24.00	0	0.00	24.25	1	1,504	0.07%
2018/12/28	0	0.00	36	24.64	24.65	-36	1,576	-2.28%
2018/12/27	0	0.00	6	24.52	24.55	-6	1,593	-0.38%
2018/12/26	0	0.00	18	24.04	24.00	-18	1,597	-1.13%
2018/12/25	2	23.53	0	0.00	23.40	2	1,630	0.12%
2018/12/24	20	24.05	99	24.54	24.05	-79	1,552	-5.09%
2018/12/22	20	24.50	2	24.50	24.70	18	1,474	1.22%
2018/12/21	121	24.28	1	23.85	23.85	120	1,450	8.28%	大買/鉅額交易
2018/12/20	1	25.00	0	0.00	24.90	1	1,287	0.08%
2018/12/19	1	25.50	0	0.00	25.55	1	1,245	0.08%
2018/12/17	2	26.25	0	0.00	26.00	2	1,190	0.17%
2018/12/10	1	27.00	0	0.00	26.85	1	1,191	0.08%
2018/11/28	0	0.00	1	28.00	28.00	-1	1,509	-0.07%
2018/11/13	0	0.00	2	26.75	27.00	-2	1,756	-0.11%
2018/11/09	1	26.00	0	0.00	25.95	1	1,752	0.06%
2018/11/05	0	0.00	2	26.25	26.60	-2	1,793	-0.11%
2018/11/02	0	0.00	1	25.50	25.45	-1	1,767	-0.06%
2018/10/26	0	0.00	1	25.10	24.95	-1	1,771	-0.06%
2018/10/25	0	0.00	20	24.70	24.70	-20	1,765	-1.13%
2018/10/23	10	24.85	0	0.00	24.70	10	1,760	0.57%
2018/10/22	2	24.50	0	0.00	24.45	2	1,743	0.11%
2018/10/17	1	25.90	0	0.00	25.70	1	1,691	0.06%
2018/10/11	0	0.00	17	25.71	25.75	-17	1,734	-0.98%
2018/10/09	0	0.00	0	26.90	26.85	0	1,676	0.00%
2018/10/05	1	26.30	0	0.00	26.30	1	1,648	0.06%
2018/10/03	2	26.90	0	0.00	26.90	2	1,594	0.13%
2018/10/02	1	27.95	0	0.00	27.75	1	1,527	0.07%
2018/09/27	2	28.40	0	0.00	28.45	2	1,494	0.13%
2018/09/13	10	28.08	0	0.00	28.25	10	1,507	0.66%
2018/09/12	10	28.00	0	0.00	28.25	10	1,498	0.67%
2018/09/11	5	28.30	0	0.00	28.60	5	1,469	0.34%
2018/09/10	11	28.67	0	0.00	28.65	11	1,465	0.75%
2018/09/06	10	29.85	11	29.91	29.85	-1	1,415	-0.07%
2018/09/05	6	29.85	23	29.85	29.75	-17	1,391	-1.22%
2018/09/04	3	35.43	1	35.80	35.40	2	1,298	0.15%
2018/09/03	66	35.59	0	0.00	35.60	66	1,234	5.35%
2018/08/31	1	35.25	2	35.35	35.50	-1	1,183	-0.08%
2018/08/30	1	35.40	0	0.00	35.25	1	1,170	0.09%
2018/08/29	1	35.10	0	0.00	35.30	1	1,166	0.09%
2018/08/28	1	34.95	3	35.00	35.00	-2	1,150	-0.17%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/13	0	0.00	2	33.65	33.70	-2	1,160	-0.17%
2018/08/07	2	33.93	2	34.05	34.10	0	1,152	0.00%
2018/08/06	0	0.00	2	33.80	33.75	-2	1,152	-0.17%
2018/07/20	0	0.00	5	33.81	33.80	-5	1,210	-0.41%
2018/07/19	0	0.00	2	34.00	33.85	-2	1,219	-0.16%
2018/07/11	0	0.00	10	32.35	32.50	-10	1,206	-0.83%
2018/07/06	0	0.00	2	33.00	32.85	-2	1,241	-0.16%
2018/07/03	3	33.05	0	0.00	33.00	3	1,262	0.24%
2018/07/02	7	33.05	0	0.00	33.00	7	1,264	0.55%
2018/06/15	2	32.80	0	0.00	32.80	2	1,379	0.14%
2018/06/12	0	0.00	0.2	32.90	32.95	-0.2	1,524	-0.01%
2018/06/11	0	0.00	6	33.00	32.95	-6	1,530	-0.39%
2018/06/06	2	33.70	0	0.00	33.60	2	1,536	0.13%
2018/05/30	2	32.70	0	0.00	32.70	2	1,472	0.14%
2018/05/15	2	32.20	0	0.00	32.50	2	1,550	0.13%
2018/05/11	0	0.00	5	32.10	32.25	-5	1,638	-0.31%
2018/04/25	3	32.10	0	0.00	32.10	3	1,766	0.17%
2018/04/17	3	33.25	1	33.25	33.50	2	1,885	0.11%
2018/04/13	1	33.50	0	0.00	33.50	1	2,012	0.05%
2018/04/11	2	33.30	0	0.00	33.30	2	2,009	0.10%
2018/04/02	2	33.90	0	0.00	33.80	2	2,024	0.10%
2018/03/29	0	0.00	1	33.60	33.65	-1	2,021	-0.05%
2018/03/26	2	32.95	0	0.00	32.90	2	1,997	0.10%
2018/03/19	6	33.25	0	0.00	33.30	6	2,302	0.26%
2018/03/07	1	32.00	0	0.00	31.90	1	2,285	0.04%
2018/02/23	8	31.72	0	0.00	31.70	8	2,490	0.32%
2018/02/06	0	0.00	2	30.65	30.50	-2	2,617	-0.08%
2018/01/29	3	34.00	0	0.00	34.05	3	2,590	0.12%
2018/01/17	0	0.00	2	33.50	33.45	-2	2,596	-0.08%