神達 (3706)-亞東-台中券商分點個股進出

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
87.5
漲跌
▲5.0
漲幅
+6.06%
成交量
177,727張
產業
上市電腦週邊類股
882人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神達 (3706)籌碼相關－亞東-台中券商分點個股進出

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

亞東-台中券商分點個股進出
亞東-台中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
2024/12/03	20	85.30	44	85.96	87.50	-24	59,271	-0.04%
2024/12/02	15	83.75	5	83.46	82.50	10	56,401	0.02%
2024/11/29	38	85.47	88	86.92	84.00	-50	54,691	-0.09%
2024/11/28	61	82.39	58.1	82.16	83.20	2.9	49,837	0.01%
2024/11/27	72.1	84.89	53	85.03	83.80	19.1	46,210	0.04%
2024/11/26	43	84.46	26	84.87	83.30	17	43,714	0.04%
2024/11/25	69	85.24	64	84.91	85.40	5	41,933	0.01%
2024/11/22	43	84.33	41.1	85.02	83.00	1.9	39,339	0.00%
2024/11/21	33	75.17	55.2	75.90	79.90	-22.2	35,864	-0.06%
2024/11/20	49	73.81	31	74.51	72.70	18	32,595	0.06%
2024/11/19	49	68.59	57	69.45	73.20	-8	28,643	-0.03%
2024/11/18	16	69.18	7.6	68.40	66.60	8.4	25,624	0.03%
2024/11/15	26	71.12	25	71.05	68.40	1	23,412	0.00%
2024/11/14	10.1	65.52	38.2	66.10	69.80	-28.1	20,050	-0.14%
2024/11/13	15	64.49	16.2	65.06	63.50	-1.2	16,355	-0.01%
2024/11/12	15	59.49	33.1	61.65	63.60	-18.1	12,842	-0.14%
2024/11/11	0	0.00	1.2	59.40	59.40	-1.2	7,238	-0.02%
2024/11/08	0	0.00	13.1	54.00	54.00	-13.1	6,832	-0.19%
2024/11/07	1	48.05	11	48.89	49.15	-10	5,378	-0.19%
2024/11/05	10	46.83	0	0.00	47.40	10	5,002	0.20%
2024/10/29	0	0.00	20	46.20	45.95	-20	5,281	-0.38%
2024/10/15	0	0.00	3	46.97	46.80	-3	6,500	-0.05%
2024/10/11	0	0.00	1	46.90	46.35	-1	7,051	-0.01%
2024/10/09	0	0.00	2	47.03	45.70	-2	7,775	-0.03%
2024/10/08	1	45.75	1	45.95	45.70	0	7,679	0.00%
2024/10/07	1	45.60	0	0.00	45.75	1	7,837	0.01%
2024/10/01	0	0.00	1	45.30	45.30	-1	8,043	-0.01%
2024/09/30	1	45.40	1	45.60	45.00	0	8,050	0.00%
2024/09/27	1	45.95	0	45.75	45.90	1	8,087	0.01%
2024/09/24	1	44.90	0	0.00	45.45	1	8,060	0.01%
2024/09/19	1	45.45	1	45.70	45.75	0	8,127	0.00%
2024/09/18	1	45.90	2	45.23	45.10	-1	8,220	-0.01%
2024/09/13	2	45.60	7.1	45.55	45.90	-5.1	8,231	-0.06%
2024/09/12	0	0.00	2.3	44.95	45.15	-2.3	8,250	-0.03%
2024/09/11	0	43.95	0.1	43.80	43.45	-0.1	8,199	0.00%
2024/09/10	1	43.75	11	43.47	43.10	-10	8,240	-0.12%
2024/09/09	1	41.00	2	42.10	42.75	-1	8,231	-0.01%
2024/09/06	11	42.53	1	42.25	42.65	10	8,293	0.12%
2024/09/05	0	0.00	3.3	42.58	42.15	-3.3	8,398	-0.04%
2024/09/04	8.4	42.15	2	42.45	41.85	6.4	8,527	0.08%
2024/09/03	0	0.00	13	45.15	44.75	-13	8,556	-0.15%
2024/09/02	5	45.00	0.1	44.95	44.70	4.9	8,657	0.06%
2024/08/30	0	0.00	1	44.90	44.90	-1	8,812	-0.01%
2024/08/29	0.9	44.46	1	44.45	44.85	-0.2	8,972	0.00%
2024/08/28	0.3	44.77	0	0.00	44.75	0.3	9,155	0.00%
2024/08/27	0.4	44.65	0	0.00	44.95	0.4	9,260	0.00%
2024/08/26	11.1	44.60	14	45.09	44.95	-2.9	9,465	-0.03%
2024/08/23	0.3	43.31	6	43.57	44.20	-5.7	9,715	-0.06%
2024/08/22	1.6	43.80	0	0.00	43.85	1.6	9,859	0.02%
2024/08/21	4.8	43.82	1	44.30	43.90	3.8	10,206	0.04%
2024/08/20	3	44.45	2	44.68	44.10	1	10,642	0.01%
2024/08/19	1	44.20	3	44.18	44.15	-2	11,292	-0.02%
2024/08/16	13	44.62	5	44.52	44.20	8	12,350	0.06%
2024/08/14	1	43.60	13.3	44.00	44.10	-12.3	13,664	-0.09%
2024/08/13	0	0.00	1	44.70	43.25	-1	14,066	-0.01%
2024/08/12	2	41.93	12	42.52	43.00	-10	14,251	-0.07%
2024/08/09	3	40.63	1.4	40.72	40.60	1.6	14,713	0.01%
2024/08/08	4	39.93	0	0.00	40.05	4	15,293	0.03%
2024/08/07	1	41.00	9.3	40.15	41.15	-8.3	15,433	-0.05%
2024/08/06	2	37.70	2	38.48	38.45	0	15,832	0.00%
2024/08/05	9	39.87	0	0.00	38.70	9	15,769	0.06%
2024/08/02	4.4	43.08	6	43.10	42.95	-1.6	15,699	-0.01%
2024/08/01	0	0.00	9	43.90	44.30	-9	15,804	-0.06%
2024/07/31	3	42.42	2	42.90	42.25	1	15,885	0.01%
2024/07/30	1	41.30	1	41.91	42.55	0	16,010	0.00%
2024/07/29	12	42.94	17	42.59	42.30	-5	16,028	-0.03%
2024/07/26	10	43.55	40	43.54	43.75	-30	16,004	-0.19%
2024/07/23	5.1	44.97	1	45.85	44.80	4.1	16,029	0.03%
2024/07/22	11	44.79	7	45.06	45.00	4	16,326	0.02%
2024/07/19	16.1	46.87	12.5	47.67	45.90	3.6	16,197	0.02%
2024/07/18	12	47.08	7	47.62	47.00	5	16,145	0.03%
2024/07/17	20.7	48.04	0	0.00	48.00	20.7	16,096	0.13%
2024/07/16	36	48.45	34.6	48.52	48.25	1.4	16,105	0.01%
2024/07/15	26.6	48.02	0	0.00	47.35	26.6	15,906	0.17%
2024/07/12	12.2	48.94	1	48.30	48.25	11.2	15,763	0.07%
2024/07/11	15	48.77	21.2	49.06	48.85	-6.2	15,484	-0.04%
2024/07/10	62.4	46.63	58	46.73	46.60	4.4	15,038	0.03%
2024/07/09	3	46.48	11.1	46.33	46.10	-8.1	15,050	-0.05%
2024/07/08	9.1	45.47	1	45.30	45.40	8.1	14,960	0.05%
2024/07/05	2	45.85	14	45.56	45.90	-12	15,109	-0.08%
2024/07/04	5	44.53	0	0.00	44.60	5	15,087	0.03%
2024/07/03	6	44.49	0.1	44.85	44.50	5.9	15,199	0.04%
2024/07/02	7	43.79	13.7	44.30	44.70	-6.7	15,433	-0.04%
2024/07/01	6	44.31	0	0.00	44.10	6	15,646	0.04%
2024/06/28	1.2	44.58	4.4	44.63	44.30	-3.2	16,023	-0.02%
2024/06/27	2	43.90	0	44.05	43.90	2	16,419	0.01%
2024/06/26	3	44.42	1	44.90	44.35	2	16,877	0.01%
2024/06/25	2	43.93	7.4	44.61	44.80	-5.4	17,982	-0.03%
2024/06/24	9	45.16	1	44.90	44.75	8	19,475	0.04%
2024/06/21	5	46.07	2	46.45	46.15	3	19,884	0.02%
2024/06/20	3	46.28	4	46.59	46.45	-1	20,564	0.00%
2024/06/19	12.4	46.43	11.3	46.36	46.25	1.1	22,953	0.00%
2024/06/18	3.1	45.47	6.3	45.98	45.70	-3.2	25,902	-0.01%
2024/06/17	9	45.62	2	45.75	45.55	7	28,245	0.02%
2024/06/14	3.2	45.94	5.3	45.84	45.95	-2.1	29,522	-0.01%
2024/06/13	4.2	45.60	2	45.65	45.45	2.2	29,641	0.01%
2024/06/12	4	44.93	0	0.00	45.15	4	29,801	0.01%
2024/06/11	1	45.10	0	0.00	45.10	1	30,032	0.00%
2024/06/07	8	45.91	0	0.00	45.70	8	30,461	0.03%
2024/06/06	2.9	46.16	25.3	46.30	46.60	-22.4	30,717	-0.07%
2024/06/05	28.9	47.41	0	0.00	46.65	28.9	30,788	0.09%
2024/06/04	3.4	47.95	21.6	48.56	47.75	-18.2	30,772	-0.06%
2024/06/03	32.8	48.06	1.2	48.31	48.20	31.6	30,722	0.10%
2024/05/31	1.4	47.81	4	47.86	47.50	-2.6	30,623	-0.01%
2024/05/30	7.2	47.92	4	47.74	47.60	3.2	30,611	0.01%
2024/05/29	0	0.00	13	48.95	49.00	-13	30,586	-0.04%
2024/05/28	14.1	48.26	5	48.56	48.35	9	30,460	0.03%
2024/05/27	15.5	48.77	3	49.13	48.40	12.5	30,404	0.04%
2024/05/24	5.4	48.19	6	48.36	48.35	-0.6	30,334	0.00%
2024/05/23	58.2	48.05	54	48.85	48.00	4.2	30,104	0.01%
2024/05/22	3	48.98	15	48.96	49.50	-12	29,750	-0.04%
2024/05/21	90	47.67	122	46.64	47.95	-32	29,279	-0.11%	大賣/
2024/05/20	105	45.42	101	46.50	45.80	4	28,708	0.01%	大買/大賣/
2024/05/17	20	46.20	3	46.07	45.90	17	28,138	0.06%
2024/05/16	0	0.00	10.5	47.10	46.80	-10.5	27,886	-0.04%
2024/05/15	10	47.20	13	47.84	47.40	-3	27,835	-0.01%
2024/05/14	12.1	45.77	35.2	46.41	48.00	-23.1	27,668	-0.08%
2024/05/13	0	0.00	12	44.72	44.85	-12	27,147	-0.04%
2024/05/10	4.5	45.29	19	44.84	44.10	-14.5	27,071	-0.05%
2024/05/09	15	43.20	0.6	43.05	42.75	14.4	26,688	0.05%
2024/05/08	2	42.90	0.9	43.01	42.95	1.1	26,814	0.00%
2024/05/07	9	42.62	9.9	42.81	43.00	-0.9	26,976	0.00%
2024/05/06	9	43.32	1	43.20	43.20	8	26,908	0.03%
2024/05/03	8.3	44.11	0	0.00	43.75	8.3	26,916	0.03%
2024/05/02	4	44.63	14	44.73	44.60	-10	27,037	-0.04%
2024/04/30	4	45.28	2	45.43	45.40	2	27,395	0.01%
2024/04/29	7	45.79	10	45.75	45.90	-3	27,857	-0.01%
2024/04/26	14	45.87	8.2	45.65	45.70	5.8	28,831	0.02%
2024/04/25	1	44.05	0	0.00	44.05	1	28,993	0.00%
2024/04/24	15	44.03	21.5	44.23	44.60	-6.5	29,086	-0.02%
2024/04/23	5	42.43	5.5	42.78	42.80	-0.5	29,074	0.00%
2024/04/22	10	42.78	0	0.00	42.20	10	29,228	0.03%
2024/04/19	9	43.88	7	43.98	43.70	2	29,229	0.01%
2024/04/18	4	44.35	2	44.93	44.70	2	29,358	0.01%
2024/04/17	0	0.00	1	45.00	45.00	-1	29,809	0.00%
2024/04/16	9	45.47	2.9	44.90	44.55	6.1	30,455	0.02%
2024/04/15	15	47.30	2	46.95	46.85	13	30,218	0.04%
2024/04/12	3	48.62	5.4	48.71	48.60	-2.4	30,070	-0.01%
2024/04/11	8	48.68	3	48.85	48.85	5	30,088	0.02%
2024/04/10	1	50.20	13	50.60	49.55	-12	30,183	-0.04%
2024/04/09	0	0.00	4	49.85	50.00	-4	30,203	-0.01%
2024/04/03	17	49.67	3	49.62	50.00	14	30,964	0.05%
2024/04/02	3.1	50.13	0	0.00	50.10	3.1	32,738	0.01%
2024/04/01	11	52.24	0	0.00	51.10	11	32,628	0.03%
2024/03/29	5.2	51.41	1	51.70	51.50	4.2	32,317	0.01%
2024/03/28	11	53.97	1	55.00	52.20	10	31,969	0.03%
2024/03/27	21.2	55.86	16	55.32	56.70	5.2	30,939	0.02%
2024/03/26	8	52.89	7	52.66	53.20	1	29,545	0.00%
2024/03/25	8	54.19	1	54.30	54.00	7	29,445	0.02%
2024/03/22	30	56.61	36.4	55.55	54.00	-6.4	28,813	-0.02%
2024/03/21	5	55.22	5	56.96	57.90	0	26,387	0.00%
2024/03/20	49	50.73	52.1	51.43	53.60	-3.1	23,391	-0.01%
2024/03/19	13.3	48.34	32	48.51	48.80	-18.7	21,293	-0.09%
2024/03/15	1	45.30	0.1	45.35	45.60	0.9	20,820	0.00%
2024/03/14	20	45.83	6	45.90	45.55	14	20,658	0.07%
2024/03/13	4.2	45.76	3	45.17	45.65	1.2	20,533	0.01%
2024/03/12	1	45.20	4.1	44.86	45.30	-3.1	20,128	-0.02%
2024/03/11	1.1	43.56	1	44.25	43.70	0.1	19,919	0.00%
2024/03/08	7	42.29	10	42.58	42.50	-3	19,835	-0.02%
2024/03/07	4	42.65	0	0.00	42.70	4	20,023	0.02%
2024/03/06	0	0.00	1	43.20	43.30	-1	20,391	0.00%
2024/03/05	5	43.04	8	43.43	43.55	-3	20,432	-0.01%
2024/03/04	6	43.22	9	43.66	43.20	-3	20,436	-0.01%
2024/03/01	6	43.16	5	43.14	43.05	1	20,313	0.00%
2024/02/29	3	41.40	8	42.09	42.30	-5	20,308	-0.02%
2024/02/27	8	42.06	10	43.11	41.60	-2	20,415	-0.01%
2024/02/26	6	43.07	10	43.25	42.95	-4	20,354	-0.02%
2024/02/23	18	44.28	19.5	45.35	43.60	-1.5	20,439	-0.01%
2024/02/22	24	44.81	17	45.03	44.45	7	20,545	0.03%
2024/02/21	12	43.81	12.6	44.38	43.75	-0.6	20,177	0.00%
2024/02/20	4.5	43.77	0.4	43.90	43.75	4.1	20,306	0.02%
2024/02/19	13	44.38	0	0.00	44.15	13	20,252	0.06%
2024/02/15	3	43.88	17	44.03	45.10	-14	20,101	-0.07%
2024/02/05	1	44.75	0	0.00	44.80	1	19,880	0.01%
2024/02/02	0	0.00	1	45.15	45.10	-1	19,884	-0.01%
2024/02/01	5	44.70	6	44.65	44.65	-1	19,825	-0.01%
2024/01/31	13	45.50	6	45.21	45.00	7	19,888	0.04%
2024/01/30	1	45.25	1	44.95	46.40	0	19,712	0.00%
2024/01/29	2	44.95	5.1	44.86	45.30	-3.1	19,491	-0.02%
2024/01/26	6	44.70	0	0.00	44.50	6	19,452	0.03%
2024/01/25	9	46.15	0	0.00	45.40	9	19,385	0.05%
2024/01/24	2	46.65	24	46.79	46.10	-22	19,145	-0.11%
2024/01/23	5	46.09	0	0.00	46.40	5	18,790	0.03%
2024/01/22	15	46.22	5	46.45	46.40	10	18,283	0.05%
2024/01/19	4	44.65	4	44.65	44.85	0	17,193	0.00%
2024/01/18	4	42.54	4	43.16	43.35	0	16,714	0.00%
2024/01/17	4	43.31	5	43.94	43.25	-1	16,663	-0.01%
2024/01/16	5	43.29	4	43.75	43.60	1	16,614	0.01%
2024/01/12	6	43.58	1	44.10	43.55	5	16,410	0.03%
2024/01/11	2	44.13	1	44.45	44.55	1	16,224	0.01%
2024/01/10	0	0.00	14	43.24	43.65	-14	15,998	-0.09%
2024/01/09	3	42.10	10	42.58	41.95	-7	15,344	-0.05%
2024/01/08	9	42.36	5	42.46	42.15	4	15,597	0.03%
2024/01/05	1	41.80	2.1	42.25	42.25	-1.1	16,105	-0.01%
2024/01/04	13	42.58	1	42.05	42.10	12	16,376	0.07%
2024/01/03	4	42.84	8	43.24	43.30	-4	16,329	-0.02%
2024/01/02	9	43.50	2	43.18	43.20	7	16,273	0.04%
2023/12/29	5	44.26	4	44.51	44.55	1	15,997	0.01%
2023/12/28	23.2	44.81	65	44.47	45.00	-41.9	15,338	-0.27%
2023/12/27	22	42.51	6	42.50	42.55	16	13,513	0.12%
2023/12/26	2	41.63	16.5	41.94	42.10	-14.5	13,726	-0.11%
2023/12/25	2	41.63	5	41.88	41.55	-3	13,929	-0.02%
2023/12/22	9	41.34	8	41.67	41.60	1	13,969	0.01%
2023/12/21	8	41.24	0	0.00	41.50	8	14,021	0.06%
2023/12/20	4	41.19	20	40.92	41.65	-16	14,239	-0.11%
2023/12/19	5	39.97	0	0.00	39.50	5	14,259	0.04%
2023/12/18	0	0.00	0	40.25	40.30	0	14,458	0.00%
2023/12/15	9	40.39	0	0.00	40.25	9	15,181	0.06%
2023/12/14	8	41.21	3	41.07	40.70	5	15,435	0.03%
2023/12/13	12	41.79	29	41.63	41.20	-17	15,245	-0.11%
2023/12/11	0	0.00	1	41.30	41.15	-1	14,501	-0.01%
2023/12/08	10	41.15	0	0.00	40.95	10	14,553	0.07%
2023/12/07	5	41.30	0	0.00	41.15	5	14,461	0.03%
2023/12/06	5	41.30	3	41.15	41.15	2	14,542	0.01%
2023/12/05	0	0.00	2	41.03	40.75	-2	14,492	-0.01%
2023/12/04	5	41.58	0.3	41.30	41.25	4.7	14,429	0.03%
2023/12/01	22	41.28	0	41.60	41.40	22	14,215	0.15%
2023/11/30	0	0.00	5	40.30	40.20	-5	13,802	-0.04%
2023/11/27	8	38.73	0	0.00	38.25	8	14,123	0.06%
2023/11/24	9	39.83	0	0.00	39.75	9	14,088	0.06%
2023/11/22	8	40.83	0	0.00	40.75	8	14,038	0.06%
2023/11/20	0	0.00	1	41.15	41.20	-1	14,328	-0.01%
2023/11/17	6.2	40.37	7	40.20	40.90	-0.8	14,375	-0.01%
2023/11/16	50	39.30	50	38.98	39.30	0	14,457	0.00%
2023/11/15	9	39.06	1	38.70	38.70	8	14,825	0.05%
2023/11/13	1	38.85	16	39.76	39.70	-15	16,441	-0.09%
2023/11/10	1	39.25	2	39.28	39.50	-1	16,710	-0.01%
2023/11/09	7	38.91	1	39.05	38.85	6	16,978	0.04%
2023/11/07	0	0.00	3	38.80	38.80	-3	17,499	-0.02%
2023/11/06	0	0.00	3	38.70	38.70	-3	18,229	-0.02%
2023/11/03	6	38.08	10	38.45	38.10	-4	18,679	-0.02%
2023/11/02	4	37.65	0	0.00	37.90	4	19,410	0.02%
2023/11/01	6	36.93	5	37.00	36.90	1	20,759	0.00%
2023/10/31	16	37.24	13	36.98	36.75	3	21,299	0.01%
2023/10/20	3	37.07	3	37.50	37.95	0	22,467	0.00%
2023/10/19	9	37.39	9	37.71	38.00	0	22,749	0.00%
2023/10/18	0	0.00	10	37.75	37.50	-10	23,174	-0.04%
2023/10/17	10	39.80	0	0.00	39.35	10	23,530	0.04%
2023/10/16	5	39.75	5	40.00	39.80	0	26,345	0.00%
2023/10/13	0	0.00	20	41.50	42.00	-20	30,275	-0.07%
2023/10/12	1	41.90	10.1	41.65	41.85	-9.1	30,070	-0.03%
2023/10/11	5	39.55	0	0.00	39.65	5	30,478	0.02%
2023/10/05	5	41.60	5	41.85	41.65	0	32,976	0.00%
2023/10/03	8	41.67	2	41.70	41.45	6	33,217	0.02%
2023/10/02	2	42.70	13	42.02	42.50	-11	33,214	-0.03%
2023/09/28	7	40.77	2	41.75	40.75	5	33,075	0.02%
2023/09/27	1	40.70	12	40.48	40.80	-11	33,344	-0.03%
2023/09/26	10	40.15	10	40.45	40.10	0	34,282	0.00%
2023/09/25	10.2	40.15	0	0.00	40.10	10.2	34,571	0.03%
2023/09/22	40	38.79	40	39.10	40.80	0	34,366	0.00%
2023/09/21	0	0.00	12	38.99	39.25	-12	34,107	-0.04%
2023/09/20	23	39.27	25	39.35	39.50	-2	34,089	-0.01%
2023/09/19	23	38.78	12	39.23	38.45	11	33,817	0.03%
2023/09/18	0.1	37.95	0	0.00	37.80	0.1	34,400	0.00%
2023/09/15	1.5	39.02	0	0.00	38.70	1.5	34,706	0.00%
2023/09/14	0	0.00	10	38.75	38.70	-10	34,870	-0.03%
2023/09/13	10	38.30	10	38.70	38.55	0	35,439	0.00%
2023/09/12	10.3	38.30	0	0.00	38.45	10.3	37,017	0.03%
2023/09/08	3	39.30	0	0.00	39.25	3	38,420	0.01%
2023/09/05	1.2	40.09	3	40.12	40.35	-1.8	38,718	0.00%
2023/09/04	50	40.00	54	39.72	39.90	-4	38,830	-0.01%
2023/09/01	2	39.65	0	0.00	39.75	2	38,850	0.01%
2023/08/31	0	0.00	6	40.43	40.55	-6	38,766	-0.02%
2023/08/30	3	41.10	0	0.00	40.95	3	38,883	0.01%
2023/08/25	0	0.00	10	41.95	41.70	-10	40,916	-0.02%
2023/08/24	2	43.83	0	0.00	43.30	2	40,875	0.00%
2023/08/23	1	43.55	2	43.95	44.00	-1	40,874	0.00%
2023/08/22	1	44.20	2	43.75	43.20	-1	40,647	0.00%
2023/08/21	1	44.50	1	44.50	43.30	0	40,346	0.00%
2023/08/18	14	46.44	3	44.93	44.05	11	39,988	0.03%
2023/08/17	0	0.00	5	42.10	43.10	-5	38,655	-0.01%
2023/08/16	6	42.71	2	42.70	43.00	4	38,358	0.01%
2023/08/15	3	44.38	2	44.03	43.35	1	38,455	0.00%
2023/08/14	1	42.85	1	43.45	42.80	0	38,131	0.00%
2023/08/11	3	43.73	13	43.72	42.85	-10	37,795	-0.03%
2023/08/10	14.1	43.54	32.2	42.48	42.30	-18.2	37,397	-0.05%
2023/08/09	6	45.21	5	45.30	45.00	1	36,606	0.00%
2023/08/08	51	47.83	21	46.93	46.35	30	36,084	0.08%
2023/08/07	15	46.74	10	46.72	48.45	5	35,289	0.01%
2023/08/04	4	45.13	4	45.58	45.15	0	33,829	0.00%
2023/08/02	3	45.27	0	0.00	44.95	3	33,238	0.01%
2023/08/01	0	0.00	1	47.10	48.60	-1	32,945	0.00%
2023/07/31	1	48.00	0	0.00	47.05	1	32,749	0.00%
2023/07/28	1.2	46.92	11	46.55	49.50	-9.8	32,343	-0.03%
2023/07/27	2.1	47.24	0	0.00	46.80	2.1	32,140	0.01%
2023/07/26	1	47.60	1	47.10	47.10	0	31,987	0.00%
2023/07/25	5	49.47	0	0.00	48.30	5	31,791	0.02%
2023/07/21	1	48.00	6	49.25	49.30	-5	31,107	-0.02%
2023/07/20	21	47.59	15	47.56	46.80	6	30,607	0.02%
2023/07/19	31	52.52	25	51.87	51.10	6	29,960	0.02%
2023/07/18	37.1	53.44	19.1	52.10	50.40	18	27,034	0.07%
2023/07/17	0	0.00	1.1	52.20	52.20	-1.1	22,706	0.00%
2023/07/14	0	0.00	15.1	47.50	47.50	-15.1	22,355	-0.07%
2023/07/13	0	0.00	16.1	42.45	43.20	-16.1	21,592	-0.07%
2023/07/12	50	38.22	305.2	38.64	39.30	-255.2	20,937	-1.22%	大賣/鉅額交易
2023/07/11	15	35.60	0	0.00	35.75	15	18,866	0.08%
2023/07/10	36	34.99	0	0.00	34.90	36	18,579	0.19%
2023/07/07	10	35.38	0	0.00	35.35	10	18,406	0.05%
2023/07/06	117	35.74	10	36.80	35.55	107	18,239	0.59%	大買/鉅額交易
2023/07/05	135	36.56	1	36.15	36.15	134	17,878	0.75%	大買/鉅額交易
2023/07/04	6	37.49	17	37.87	37.70	-11	17,291	-0.06%
2023/07/03	1	36.05	1	36.15	35.95	0	16,168	0.00%
2023/06/28	3	35.55	5	35.25	34.70	-2	15,444	-0.01%
2023/06/27	1	35.05	1	36.10	35.35	0	15,208	0.00%
2023/06/26	5	36.21	10	36.56	36.85	-5	14,732	-0.03%
2023/06/21	3	35.30	1	35.40	35.15	2	13,755	0.01%
2023/06/20	5	34.78	1	34.55	34.50	4	13,358	0.03%
2023/06/19	3	35.22	0	0.00	35.40	3	13,068	0.02%
2023/06/16	16.1	37.37	24	36.94	36.45	-7.9	12,329	-0.06%
2023/06/15	7	35.13	87.4	35.00	36.15	-80.4	10,611	-0.76%
2023/06/14	94	32.90	1	32.90	32.90	93	9,027	1.03%
2023/06/13	3	32.85	6	33.10	32.85	-3	8,882	-0.03%
2023/06/12	0	0.00	1	32.00	32.10	-1	8,565	-0.01%
2023/06/09	0	0.00	1	32.00	32.40	-1	8,506	-0.01%
2023/06/07	6	32.43	1	32.50	32.40	5	8,188	0.06%
2023/06/06	0	0.00	1	32.05	31.95	-1	8,098	-0.01%
2023/06/05	2	32.68	1.1	32.82	32.65	0.9	7,965	0.01%
2023/06/02	2	32.90	19.5	32.91	32.90	-17.5	7,652	-0.23%
2023/06/01	7	33.39	7	33.01	33.40	0	7,043	0.00%
2023/05/31	6	31.78	4.1	31.75	31.95	1.9	5,728	0.03%
2023/05/30	9	30.94	2	31.05	31.00	7	5,203	0.13%
2023/05/29	9	30.58	9.1	30.74	31.40	-0.1	5,067	0.00%
2023/05/26	5	29.70	5	29.30	29.25	0	4,433	0.00%
2023/05/23	5	29.60	0	0.00	29.25	5	4,223	0.12%
2023/05/22	0	0.00	1	30.15	30.15	-1	4,015	-0.02%
2023/05/19	9	29.93	71	29.24	30.20	-62	3,821	-1.62%
2023/05/18	5	28.25	20	28.58	28.40	-15	3,282	-0.46%
2023/05/17	0	0.00	5	28.45	28.35	-5	3,233	-0.15%
2023/05/12	1	27.70	1	27.90	27.85	0	3,217	0.00%
2023/05/11	0	0.00	3	27.90	27.85	-3	3,316	-0.09%
2023/05/05	5	28.15	0	0.00	28.15	5	3,512	0.14%
2023/05/04	5	28.25	0	0.00	28.35	5	3,526	0.14%
2023/04/28	3	28.40	0	0.00	28.40	3	3,608	0.08%
2023/04/27	0	0.00	2	28.25	28.30	-2	3,589	-0.06%
2023/04/26	12	27.86	0	0.00	28.10	12	3,537	0.34%
2023/04/25	0	0.00	16	28.11	28.10	-16	3,503	-0.46%
2023/04/24	0	0.00	30	28.09	28.30	-30	3,441	-0.87%
2023/04/21	0	0.00	4	27.98	27.75	-4	3,391	-0.12%
2023/04/20	5	27.85	19	28.07	27.85	-14	3,378	-0.41%
2023/04/19	8	28.08	12	27.95	27.95	-4	3,349	-0.12%
2023/04/18	10	28.29	14	28.24	28.25	-4	3,297	-0.12%
2023/04/17	9	28.45	1	28.60	28.60	8	3,244	0.25%
2023/04/14	0	27.95	2	28.10	28.10	-2	3,103	-0.06%
2023/04/13	2	27.90	8	27.94	27.80	-6	3,054	-0.20%
2023/04/12	13	27.73	0	0.00	27.75	13	3,082	0.42%
2023/04/11	0	0.00	7	27.90	27.90	-7	3,085	-0.23%
2023/04/10	5	27.45	4	27.55	27.40	1	3,027	0.03%
2023/04/07	5	27.36	0	0.00	27.40	5	3,009	0.17%
2023/04/06	10	27.27	14	27.31	27.30	-4	2,993	-0.13%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/30	6	27.32	0	0.00	27.35	6	2,995	0.20%
2023/03/29	4	27.44	20	27.45	27.45	-16	2,977	-0.54%
2023/03/28	15	28.54	15	28.55	28.50	0	3,005	0.00%
2023/03/27	12	28.69	0	0.00	28.65	12	3,055	0.39%
2023/03/24	4	28.60	0	0.00	28.70	4	3,060	0.13%
2023/03/23	6	28.57	0	0.00	28.60	6	3,023	0.20%
2023/03/22	0	0.00	12	28.77	28.80	-12	3,014	-0.40%
2023/03/21	1.5	28.53	6	28.55	28.55	-4.5	2,995	-0.15%
2023/03/20	6	28.36	2	28.40	28.35	4	2,979	0.13%
2023/03/17	21.5	28.02	1	28.15	28.00	20.5	2,965	0.69%
2023/03/16	20	27.95	24	27.93	27.90	-4	2,933	-0.14%
2023/03/15	5	28.30	6	28.35	28.20	-1	2,914	-0.03%
2023/03/14	5	28.20	14	28.29	28.25	-9	2,932	-0.31%
2023/03/13	11	28.20	1	28.40	28.50	10	2,929	0.34%
2023/03/10	7	28.78	0	0.00	28.65	7	2,899	0.24%
2023/03/09	7	29.06	3	29.05	29.05	4	2,864	0.14%
2023/03/08	13	29.15	2	29.15	29.15	11	2,812	0.39%
2023/03/07	28	29.23	2	29.35	29.35	26	2,771	0.94%
2023/03/06	14	29.29	11	29.30	29.35	3	2,738	0.11%
2023/03/03	16	29.35	0	0.00	29.35	16	2,700	0.59%
2023/03/02	7	29.25	0	0.00	29.45	7	2,659	0.26%
2023/03/01	13	29.48	0	0.00	29.50	13	2,598	0.50%
2023/02/15	0.7	31.00	0	0.00	30.75	0.7	2,600	0.03%
2023/02/14	0	0.00	1	31.05	31.05	-1	2,588	-0.04%
2023/02/13	0.2	30.70	0	0.00	30.70	0.2	2,686	0.01%
2023/02/10	0	0.00	1	30.60	30.80	-1	2,686	-0.04%
2023/02/09	1	30.90	2	31.25	30.90	-1	2,666	-0.04%
2023/02/08	2	31.98	0	0.00	31.85	2	2,565	0.08%
2023/02/07	2	31.65	0.1	31.85	31.85	1.9	2,512	0.08%
2023/02/06	0	0.00	1	31.45	31.50	-1	2,430	-0.04%
2023/02/03	0	0.00	0.1	31.15	31.40	-0.1	2,400	0.00%
2023/02/02	1	30.85	1	30.95	30.85	0	2,337	0.00%
2023/02/01	0	0.00	10	30.75	30.75	-10	2,309	-0.43%
2023/01/30	6	30.26	1	30.25	30.30	5	2,225	0.22%
2023/01/10	10	30.05	5	30.10	30.10	5	2,167	0.23%
2023/01/09	5	29.70	0	0.00	29.75	5	2,122	0.24%
2022/12/07	1	29.00	0	0.00	29.00	1	1,826	0.05%
2022/12/01	0	0.00	6	29.87	29.95	-6	1,794	-0.33%
2022/11/16	0	0.00	1	28.95	29.15	-1	1,685	-0.06%
2022/11/11	5	28.55	0	0.00	28.60	5	1,541	0.32%
2022/11/09	0	0.00	1	28.85	28.30	-1	1,472	-0.07%
2022/11/04	0	0.00	14	27.30	27.60	-14	1,456	-0.96%
2022/11/03	0	0.00	5	27.35	27.30	-5	1,483	-0.34%
2022/11/02	0	0.00	10	27.45	27.35	-10	1,595	-0.63%
2022/11/01	0	0.00	5	27.30	27.25	-5	1,641	-0.30%
2022/10/28	2	26.75	2	26.75	26.70	0	1,671	0.00%
2022/10/25	0	0.00	4	26.60	26.55	-4	1,686	-0.24%
2022/10/24	4	26.58	0	0.00	26.55	4	1,688	0.24%
2022/10/21	2	26.35	2	26.60	26.45	0	1,693	0.00%
2022/10/20	0	0.00	4	26.48	26.50	-4	1,697	-0.24%
2022/10/18	6	26.52	8	26.66	26.65	-2	1,695	-0.12%
2022/10/17	7	26.29	1	26.50	26.40	6	1,723	0.35%
2022/10/14	0	0.00	1	26.70	26.55	-1	1,765	-0.06%
2022/10/13	1	26.40	0	0.00	26.25	1	1,785	0.06%
2022/09/29	0	0.00	36	27.16	27.15	-36	1,855	-1.94%
2022/09/27	1	26.45	10	26.45	26.60	-9	1,797	-0.50%
2022/09/26	30	26.72	0	0.00	26.50	30	1,808	1.66%
2022/09/23	2	27.35	2	27.65	27.35	0	1,795	0.00%
2022/09/22	0	0.00	14	27.53	27.50	-14	1,830	-0.76%
2022/09/21	2	27.55	0	0.00	27.65	2	1,839	0.11%
2022/09/20	2	27.75	4	27.93	27.75	-2	1,838	-0.11%
2022/09/19	8	27.79	0	0.00	27.75	8	1,876	0.43%
2022/09/16	2	27.90	12	27.99	27.70	-10	1,895	-0.53%
2022/09/15	2	27.95	0	0.00	28.00	2	1,923	0.10%
2022/09/14	8	27.99	8	28.03	28.00	0	1,984	0.00%
2022/09/13	0	0.00	0	28.25	28.25	0	2,143	0.00%
2022/09/12	16	28.05	0	0.00	28.10	16	2,172	0.74%
2022/09/08	6	27.23	48	27.94	28.10	-42	2,205	-1.90%
2022/09/07	7	27.06	0	0.00	27.10	7	2,160	0.32%
2022/09/06	7	27.49	0	0.00	27.35	7	2,158	0.32%
2022/09/05	12	27.80	0	0.00	27.75	12	2,153	0.56%
2022/09/02	5	27.80	16	27.99	27.80	-11	2,165	-0.51%
2022/09/01	19	27.89	16	28.00	27.80	3	2,174	0.14%
2022/08/30	12	28.08	0	0.00	28.05	12	2,148	0.56%
2022/08/29	6	27.90	32	28.02	27.90	-26	2,146	-1.21%
2022/08/26	12	28.39	0	0.00	28.40	12	2,127	0.56%
2022/08/25	28	28.41	0	0.00	28.35	28	2,123	1.32%
2022/08/24	2	28.60	8	28.40	28.40	-6	2,119	-0.28%
2022/08/23	18	28.54	1	28.55	28.50	17	2,137	0.80%
2022/08/22	6	28.75	0	0.00	28.75	6	2,143	0.28%
2022/08/19	0	0.00	8	28.90	28.90	-8	2,143	-0.37%
2022/08/18	0	0.00	8	28.73	28.70	-8	2,138	-0.37%
2022/08/17	20	28.59	0	0.00	28.55	20	2,138	0.94%
2022/08/16	8	28.76	0	0.00	28.75	8	2,127	0.38%
2022/08/15	8	28.68	0	0.00	28.85	8	2,152	0.37%
2022/08/12	2.2	28.76	2	28.95	28.90	0.2	2,128	0.01%
2022/08/09	0	0.00	18	29.00	29.45	-18	2,078	-0.87%
2022/08/08	0	0.00	2	28.45	28.70	-2	2,003	-0.10%
2022/08/04	6	27.68	6	27.80	28.00	0	2,026	0.00%
2022/08/03	0	0.00	19	27.92	27.85	-19	2,072	-0.92%
2022/08/02	11	27.93	3	27.95	27.95	8	2,110	0.38%
2022/08/01	7	28.04	8	28.25	28.15	-1	2,126	-0.05%
2022/07/29	21	28.10	0	0.00	28.15	21	2,158	0.97%
2022/07/28	6	28.15	19	28.10	28.10	-13	2,189	-0.59%
2022/07/27	0	0.00	6	28.10	28.05	-6	2,203	-0.27%
2022/07/26	6	27.90	5	28.00	28.00	1	2,215	0.05%
2022/07/25	6	28.08	0	0.00	28.05	6	2,244	0.27%
2022/07/22	0	0.00	1	28.20	28.20	-1	2,242	-0.04%
2022/07/21	0	0.00	35	27.70	28.05	-35	2,251	-1.55%
2022/07/20	48	27.34	0	0.00	27.20	48	2,235	2.15%
2022/07/19	0	0.00	18	27.40	27.35	-18	2,259	-0.80%
2022/07/18	4	26.98	2	26.95	27.05	2	2,256	0.09%
2022/07/15	2	26.85	2	27.05	27.00	0	2,247	0.00%
2022/07/14	4	26.60	4	27.10	27.10	0	2,267	0.00%
2022/07/13	6	26.80	0	0.00	26.80	6	2,280	0.26%
2022/07/12	4	26.53	2	26.45	26.45	2	2,285	0.09%
2022/07/11	6	27.10	0	0.00	27.00	6	2,286	0.26%
2022/07/08	8	27.41	2	27.65	27.40	6	2,300	0.26%
2022/07/05	0	0.00	4	27.10	27.15	-4	2,383	-0.17%
2022/07/04	4	26.75	0	0.00	26.75	4	2,417	0.17%
2022/07/01	3	27.13	2	27.55	26.80	1	2,488	0.04%
2022/06/30	4	27.48	4	27.50	27.45	0	2,556	0.00%
2022/06/29	2	28.05	0	0.00	28.10	2	2,619	0.08%
2022/06/23	0	0.00	1	28.30	28.20	-1	3,156	-0.03%
2022/06/22	0	0.00	1	28.75	28.35	-1	3,196	-0.03%
2022/06/21	3	28.60	22	28.63	28.70	-19	3,201	-0.59%
2022/06/20	10	27.37	5	27.20	27.20	5	3,068	0.16%
2022/06/17	0	0.00	21	27.85	27.90	-21	3,077	-0.68%
2022/06/16	3	28.10	0	0.00	27.65	3	3,073	0.10%
2022/06/14	8	27.55	17	27.84	27.90	-9	3,145	-0.29%
2022/06/13	0	0.00	9	27.96	27.90	-9	3,175	-0.28%
2022/06/10	1	28.15	12	28.20	28.20	-11	3,200	-0.34%
2022/06/08	0	0.00	7	28.11	28.10	-7	3,266	-0.21%
2022/06/07	0	0.00	5	28.00	28.00	-5	3,332	-0.15%
2022/06/06	2	27.85	0	0.00	27.85	2	3,402	0.06%
2022/06/02	4	28.00	5	28.00	28.00	-1	3,636	-0.03%
2022/05/31	2	27.75	4	28.00	28.00	-2	3,798	-0.05%
2022/05/30	11	27.81	1	27.90	27.85	10	3,867	0.26%
2022/05/24	0	0.00	11	27.53	27.45	-11	4,390	-0.25%
2022/05/20	0	0.00	4	27.15	27.10	-4	4,512	-0.09%
2022/05/19	2	26.80	2	26.85	26.90	0	4,639	0.00%
2022/05/18	7	27.20	4	27.30	27.20	3	4,660	0.06%
2022/05/17	4	26.93	0	0.00	27.05	4	4,720	0.08%
2022/05/16	0	0.00	4	27.15	26.85	-4	4,764	-0.08%
2022/05/13	4	26.28	4	26.55	26.55	0	4,848	0.00%
2022/05/12	4	26.20	0	0.00	26.15	4	4,878	0.08%
2022/05/11	12	26.75	0	0.00	26.65	12	4,858	0.25%
2022/05/10	2	26.75	2	27.15	27.15	0	4,843	0.00%
2022/05/09	1	27.50	8	27.56	27.50	-7	4,832	-0.14%
2022/05/06	7	27.89	0	0.00	27.85	7	4,838	0.14%
2022/05/05	2	28.10	0	0.00	28.25	2	4,840	0.04%
2022/04/28	4	27.80	1	27.85	27.80	3	4,978	0.06%
2022/04/27	6	27.49	10	27.74	27.80	-4	5,007	-0.08%
2022/04/26	4	28.03	0	0.00	28.00	4	5,007	0.08%
2022/04/25	9	28.12	1	27.95	27.95	8	5,038	0.16%
2022/04/20	1	28.60	10	28.69	28.75	-9	5,174	-0.17%
2022/04/19	2	28.35	7	28.41	28.35	-5	5,190	-0.10%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/15	7	28.25	0	0.00	28.35	7	5,300	0.13%
2022/04/14	5	28.55	14	28.51	28.55	-9	5,386	-0.17%
2022/04/13	12	28.17	0	0.00	28.20	12	5,452	0.22%
2022/04/11	5	28.25	0	0.00	28.20	5	5,506	0.09%
2022/04/08	7	28.15	0	0.00	28.20	7	5,630	0.12%
2022/04/07	14	28.41	0	0.00	28.25	14	5,830	0.24%
2022/04/06	14	28.81	0	0.00	28.90	14	6,006	0.23%
2022/04/01	6	29.23	2	29.15	29.35	4	6,019	0.07%
2022/03/31	22	29.67	0	0.00	29.55	22	6,065	0.36%
2022/03/30	11	31.82	95	31.90	31.75	-84	5,901	-1.42%
2022/03/29	0	0.00	40	32.06	31.85	-40	5,822	-0.69%
2022/03/28	7	32.04	15	32.23	32.05	-8	5,755	-0.14%
2022/03/25	0	0.00	22	32.45	32.40	-22	5,732	-0.38%
2022/03/24	0	0.00	40	32.36	32.50	-40	5,822	-0.69%
2022/03/23	0	0.00	17	32.30	32.30	-17	6,297	-0.27%
2022/03/22	0	0.00	9	32.14	32.20	-9	6,533	-0.14%
2022/03/21	20	32.05	13	32.04	32.00	7	6,617	0.11%
2022/03/18	4	31.75	14	32.05	31.75	-10	6,829	-0.15%
2022/03/17	4	31.88	0	0.00	32.00	4	7,234	0.06%
2022/03/15	8	31.76	10	31.75	31.75	-2	7,477	-0.03%
2022/03/14	7	32.00	12	31.98	32.05	-5	7,549	-0.07%
2022/03/11	6	31.75	16	31.82	31.75	-10	7,637	-0.13%
2022/03/10	10	31.65	20	31.93	31.85	-10	7,640	-0.13%
2022/03/09	2	31.05	16	31.46	31.45	-14	7,658	-0.18%
2022/03/08	45	31.61	0	0.00	31.20	45	7,690	0.59%
2022/03/07	14	32.26	22	32.80	32.35	-8	7,534	-0.11%
2022/03/03	0	0.00	2	33.00	33.05	-2	7,699	-0.03%
2022/03/02	24.1	32.77	0	0.00	32.70	24.1	7,913	0.30%
2022/03/01	11	32.46	30	32.62	32.60	-19	8,286	-0.23%
2022/02/25	14	33.66	0	0.00	33.55	14	8,201	0.17%
2022/02/24	6	33.75	7	33.81	33.70	-1	8,397	-0.01%
2022/02/23	5	33.97	35	34.21	34.30	-30	8,850	-0.34%
2022/02/21	20	34.34	38	34.49	34.45	-18	10,599	-0.17%
2022/02/18	18	33.86	2	34.05	33.95	16	11,073	0.14%
2022/02/17	28	34.00	6	34.23	34.00	22	11,685	0.19%
2022/02/16	2	33.95	31	34.16	34.00	-29	11,823	-0.25%
2022/02/15	25	33.90	13	34.17	33.75	12	12,048	0.10%
2022/02/14	2	33.40	8	33.81	33.90	-6	11,967	-0.05%
2022/02/11	0	0.00	4	33.73	33.75	-4	11,970	-0.03%
2022/02/10	8	33.60	0	0.00	33.70	8	11,976	0.07%
2022/02/09	0	0.00	6	33.63	33.75	-6	11,960	-0.05%
2022/02/08	10	33.35	1	33.50	33.50	9	11,952	0.08%
2022/01/26	2	32.30	0	0.00	32.30	2	12,069	0.02%
2022/01/25	5	32.43	26	32.54	32.25	-21	12,060	-0.17%
2022/01/24	6	32.40	16	32.68	32.80	-10	12,018	-0.08%
2022/01/21	2	33.20	2	33.15	33.10	0	11,989	0.00%
2022/01/19	6	33.53	0	0.00	33.50	6	11,931	0.05%
2022/01/18	0	0.00	4	33.90	33.75	-4	11,920	-0.03%
2022/01/17	1	33.50	8	33.46	33.60	-7	11,862	-0.06%
2022/01/14	4	33.00	4	33.10	33.00	0	11,802	0.00%
2022/01/13	10	33.35	0.1	33.50	33.50	9.9	11,708	0.08%
2022/01/12	13	33.49	0	0.00	33.40	13	11,669	0.11%
2022/01/11	6	33.45	4	33.50	33.50	2	11,629	0.02%
2022/01/10	6	33.58	4	33.65	33.65	2	11,562	0.02%
2022/01/07	24	33.99	30	34.02	33.80	-6	11,500	-0.05%
2022/01/06	4	34.03	13	34.20	34.45	-9	11,401	-0.08%
2022/01/05	8	34.33	0	0.00	34.20	8	11,325	0.07%
2022/01/04	5	34.50	0	0.00	34.50	5	11,295	0.04%
2022/01/03	17	34.60	2	34.70	34.50	15	11,256	0.13%
2021/12/30	9	35.03	7	35.23	35.20	2	11,091	0.02%
2021/12/29	0	0.00	15	34.84	34.95	-15	10,858	-0.14%
2021/12/28	0	0.00	3	34.73	34.50	-3	10,623	-0.03%
2021/12/27	0	0.00	14	34.26	34.35	-14	10,562	-0.13%
2021/12/24	15	33.80	0	0.00	33.80	15	10,479	0.14%
2021/12/23	3	33.80	20	33.96	34.00	-17	10,452	-0.16%
2021/12/22	0	0.00	12	33.85	33.70	-12	10,393	-0.12%
2021/12/20	18	33.60	4	33.73	33.70	14	10,357	0.14%
2021/12/17	8	34.23	19	34.86	34.10	-11	10,305	-0.11%
2021/12/16	13	34.27	43	34.28	34.40	-30	9,813	-0.31%
2021/12/15	6	33.70	21	33.93	33.70	-15	9,596	-0.16%
2021/12/14	28	33.78	17	34.13	33.85	11	9,587	0.11%
2021/12/13	31	34.27	65	34.12	34.10	-34	9,414	-0.36%
2021/12/10	4	33.38	57	33.21	33.40	-53	9,008	-0.59%
2021/12/09	0	0.00	20	32.80	32.75	-20	8,775	-0.23%
2021/12/08	14	32.67	8	33.01	32.70	6	8,721	0.07%
2021/12/07	5	32.78	20	32.67	32.80	-15	8,643	-0.17%
2021/12/06	5	32.35	0	0.00	32.30	5	8,531	0.06%
2021/12/03	0	0.00	18	32.24	32.20	-18	8,534	-0.21%
2021/12/02	22	31.83	1	31.75	31.70	21	8,484	0.25%
2021/12/01	47	31.71	10	32.10	32.15	37	8,477	0.44%
2021/11/30	10	32.06	16	32.31	32.00	-6	8,680	-0.07%
2021/11/29	20	31.51	12	31.81	31.70	8	8,595	0.09%
2021/11/25	67	33.29	27.6	34.06	32.90	39.4	8,127	0.48%
2021/11/24	11	33.65	5	33.90	34.00	6	7,668	0.08%
2021/11/23	11	33.99	6	33.95	33.90	5	7,460	0.07%
2021/11/22	9	34.47	5.6	34.74	34.50	3.4	7,209	0.05%
2021/11/19	194	33.75	134	33.94	34.40	60	6,688	0.90%	大買/大賣/
2021/11/18	0	0.00	13.8	31.70	32.10	-13.8	5,175	-0.27%
2021/11/17	0	0.00	2	31.90	31.75	-2	4,806	-0.04%
2021/11/16	0	0.00	47	31.09	32.10	-47	4,217	-1.11%
2021/11/15	0	0.00	5	30.10	30.10	-5	3,605	-0.14%
2021/11/12	20	29.70	28	29.66	29.70	-8	3,436	-0.23%
2021/11/11	4	28.98	1	29.15	29.10	3	3,242	0.09%
2021/11/10	2	29.25	4	29.25	29.25	-2	3,266	-0.06%
2021/11/09	4	29.00	0	0.00	29.05	4	3,292	0.12%
2021/11/08	0	0.00	12	28.86	28.90	-12	3,265	-0.37%
2021/11/05	16	28.83	20	28.83	28.90	-4	3,284	-0.12%
2021/11/04	14	29.10	4	28.95	28.90	10	3,313	0.30%
2021/11/03	6	29.15	1	28.95	29.25	5	3,272	0.15%
2021/11/02	0	0.00	13	28.85	28.75	-13	3,183	-0.41%
2021/11/01	10	28.81	2	28.85	28.80	8	3,173	0.25%
2021/10/28	4	28.45	6	28.49	28.60	-2	3,143	-0.06%
2021/10/27	0	0.00	3	28.47	28.55	-3	3,137	-0.10%
2021/10/26	0	0.00	11	28.41	28.35	-11	3,135	-0.35%
2021/10/25	4	28.15	0	0.00	28.20	4	3,120	0.13%
2021/10/22	0	0.00	18	28.16	28.20	-18	3,160	-0.57%
2021/10/21	9	28.22	0	0.00	28.15	9	3,267	0.28%
2021/10/19	8	28.28	0	0.00	28.30	8	3,312	0.24%
2021/10/18	0	0.00	2	28.33	28.30	-2	3,356	-0.06%
2021/10/15	5	28.19	20	28.23	28.30	-15	3,442	-0.44%
2021/10/14	7	27.91	0	0.00	27.95	7	3,521	0.20%
2021/10/13	27	28.01	1	28.40	28.00	26	3,702	0.70%
2021/10/12	2	27.90	18	28.23	28.35	-16	3,804	-0.42%
2021/10/08	4	28.15	20	28.18	28.10	-16	3,877	-0.41%
2021/10/07	0	0.00	20	27.98	28.00	-20	4,040	-0.49%
2021/10/06	6	27.77	12	27.75	27.70	-6	5,494	-0.11%
2021/10/05	9	27.42	9	27.70	27.75	0	5,994	0.00%
2021/10/04	38	27.76	13	27.81	27.70	25	5,984	0.42%
2021/10/01	23	28.15	0	0.00	28.05	23	5,963	0.39%
2021/09/30	2	28.60	0	0.00	28.65	2	5,940	0.03%
2021/09/29	7	28.51	0	0.00	28.60	7	5,954	0.12%
2021/09/27	14	28.94	0	0.00	28.95	14	5,926	0.24%
2021/09/24	1	29.20	7	29.10	29.05	-6	5,964	-0.10%
2021/09/23	29	28.66	10	28.70	28.70	19	5,876	0.32%
2021/09/22	4.1	28.23	34	28.45	28.70	-29.9	5,856	-0.51%
2021/09/17	22	28.71	0	0.00	28.75	22	5,835	0.38%
2021/09/16	0	0.00	26	28.63	28.70	-26	5,753	-0.45%
2021/09/15	5	28.30	11	28.40	28.30	-6	5,696	-0.11%
2021/09/14	0	0.00	18	28.25	28.20	-18	5,662	-0.32%
2021/09/13	19	28.05	0	0.00	28.10	19	5,666	0.34%
2021/09/10	13	28.16	0	0.00	28.15	13	5,659	0.23%
2021/09/09	8	28.30	1	28.50	28.30	7	5,650	0.12%
2021/09/08	8	28.31	0	0.00	28.30	8	5,646	0.14%
2021/09/07	16	28.59	13	28.79	28.70	3	5,619	0.05%
2021/09/06	8	28.90	0	0.00	28.80	8	5,621	0.14%
2021/09/03	16	29.07	41	28.97	28.95	-25	5,543	-0.45%
2021/09/02	0	0.00	19	28.32	28.30	-19	5,309	-0.36%
2021/09/01	0	0.00	16	28.07	28.05	-16	5,276	-0.30%
2021/08/31	2	27.75	13	27.90	27.90	-11	5,270	-0.21%
2021/08/30	2	27.75	0	0.00	27.80	2	5,344	0.04%
2021/08/27	4	27.73	0	0.00	27.75	4	5,384	0.07%
2021/08/25	0	0.00	1	27.80	27.90	-1	5,458	-0.02%
2021/08/24	0	0.00	21	27.64	27.60	-21	5,518	-0.38%
2021/08/23	1	27.25	24	27.46	27.55	-23	5,549	-0.41%
2021/08/20	2	26.95	0	0.00	27.00	2	5,554	0.04%
2021/08/19	25	27.19	0	0.00	27.10	25	5,566	0.45%
2021/08/18	27	27.27	24	27.55	27.60	3	5,550	0.05%
2021/08/17	25	27.63	0	0.00	27.50	25	5,566	0.45%
2021/08/16	24	27.97	4	28.00	27.90	20	5,546	0.36%
2021/08/13	9	28.25	8	28.45	28.30	1	5,520	0.02%
2021/08/11	8	27.78	9	27.75	27.80	-1	5,515	-0.02%
2021/08/10	27	28.04	2	27.95	27.95	25	5,556	0.45%
2021/08/06	1	28.80	0	0.00	28.80	1	5,769	0.02%
2021/08/05	0	0.00	32	28.60	28.60	-32	5,867	-0.55%
2021/08/04	5	28.55	4	28.63	28.60	1	6,109	0.02%
2021/08/03	0	0.00	8	28.43	28.50	-8	6,232	-0.13%
2021/08/02	9	28.26	1	28.40	28.40	8	6,269	0.13%
2021/07/30	7	28.29	1	28.55	28.40	6	6,310	0.10%
2021/07/29	30	28.50	13	28.57	28.45	17	6,372	0.27%
2021/07/28	31	28.35	6	28.40	28.35	25	6,441	0.39%
2021/07/27	14	28.80	19	28.72	28.80	-5	6,594	-0.08%
2021/07/26	2	28.15	3	28.30	28.25	-1	6,646	-0.02%
2021/07/23	1	28.25	20	28.24	28.25	-19	7,059	-0.27%
2021/07/22	14	27.91	3	28.05	27.90	11	7,312	0.15%
2021/07/21	14	27.94	8	28.05	27.90	6	7,324	0.08%
2021/07/20	20	28.10	3	28.15	28.10	17	7,314	0.23%
2021/07/19	16	28.51	37.4	28.45	28.45	-21.4	7,288	-0.29%
2021/07/16	5	29.14	3	29.15	29.10	2	7,285	0.03%
2021/07/15	2	29.15	6	29.50	29.50	-4	7,344	-0.05%
2021/07/14	32	29.20	11.3	29.93	29.25	20.7	7,416	0.28%
2021/07/13	72	30.39	50	29.84	29.55	22	7,341	0.30%
2021/07/12	2	29.85	80.2	29.56	30.45	-78.2	5,937	-1.32%
2021/07/08	2	28.05	3.3	28.00	28.05	-1.3	5,561	-0.02%
2021/07/07	0	0.00	57	28.00	27.95	-57	5,654	-1.01%
2021/07/05	2	28.00	0	0.00	28.00	2	5,777	0.03%
2021/07/02	10	28.05	0	0.00	27.90	10	5,812	0.17%
2021/07/01	60	28.05	65	28.05	28.00	-5	5,852	-0.09%
2021/06/30	3	27.55	0	0.00	27.60	3	5,848	0.05%
2021/06/25	1.2	27.73	0	0.00	27.75	1.2	6,021	0.02%
2021/06/24	1	27.75	0	0.00	27.80	1	6,065	0.02%
2021/06/23	50	27.80	61	27.79	27.80	-11	6,143	-0.18%
2021/06/18	0	0.00	1	28.00	28.00	-1	6,456	-0.02%
2021/06/16	11	27.65	0	0.00	27.75	11	6,605	0.17%
2021/06/15	0	0.00	2	27.93	27.90	-2	6,659	-0.03%
2021/06/11	3	27.50	0	0.00	27.50	3	6,697	0.04%
2021/06/10	2	27.50	0	0.00	27.55	2	6,765	0.03%
2021/06/09	1	27.70	0	0.00	27.70	1	6,812	0.01%
2021/06/07	1	27.70	3	27.88	28.00	-2	7,096	-0.03%
2021/06/04	20	28.65	3	28.63	28.60	17	7,217	0.24%
2021/06/03	2	28.60	20	28.43	28.65	-18	7,636	-0.24%
2021/06/02	21	28.22	41	28.10	28.20	-20	7,630	-0.26%
2021/06/01	0	0.00	5	28.39	28.20	-5	7,645	-0.07%
2021/05/31	45	28.20	0	0.00	28.20	45	7,625	0.59%
2021/05/27	0	0.00	1	27.90	28.15	-1	7,729	-0.01%
2021/05/26	0	0.00	2	28.10	28.25	-2	7,825	-0.03%
2021/05/25	0	0.00	5	28.25	28.25	-5	7,869	-0.06%
2021/05/24	6	27.95	5	27.88	27.90	1	7,959	0.01%
2021/05/20	0	0.00	73	26.91	27.00	-73	8,340	-0.88%
2021/05/19	12	27.02	10	26.88	26.95	2	8,349	0.02%
2021/05/18	63	26.65	3	26.53	27.00	60	8,339	0.72%
2021/05/17	5	26.16	0	0.00	25.65	5	8,341	0.06%
2021/05/14	12	27.22	31	27.46	27.45	-19	8,180	-0.23%
2021/05/13	1	26.85	5	26.40	27.00	-4	8,103	-0.05%
2021/05/12	36	27.41	60	28.00	27.45	-24	7,988	-0.30%
2021/05/11	30	28.80	22	28.51	28.60	8	7,759	0.10%
2021/05/10	43	29.02	1	29.05	29.00	42	7,676	0.55%
2021/05/07	9	29.02	0	0.00	29.30	9	7,685	0.12%
2021/05/06	3	28.88	0	0.00	28.90	3	7,676	0.04%
2021/05/05	79	29.14	8	29.05	28.80	71	7,625	0.93%
2021/05/04	32	28.75	1	29.30	28.85	31	7,576	0.41%
2021/05/03	10	30.35	5	29.85	29.75	5	7,425	0.07%
2021/04/29	79	30.94	139	30.62	30.60	-60	7,303	-0.82%	大賣/
2021/04/28	24	30.02	29	30.02	30.30	-5	6,924	-0.07%
2021/04/27	19	29.50	15	29.52	29.50	4	6,734	0.06%
2021/04/26	0	0.00	5	29.45	29.40	-5	6,735	-0.07%
2021/04/22	51	29.95	33	29.68	29.35	18	6,801	0.26%
2021/04/21	6	29.78	14	29.93	30.15	-8	6,734	-0.12%
2021/04/20	3	29.35	30	29.65	29.80	-27	6,621	-0.41%
2021/04/19	27	29.31	20	29.35	29.35	7	6,537	0.11%
2021/04/16	10	28.90	39	29.13	29.15	-29	6,590	-0.44%
2021/04/15	0	0.00	18	28.86	28.85	-18	6,609	-0.27%
2021/04/14	25	28.75	0	0.00	28.65	25	6,617	0.38%
2021/04/13	21	29.01	0	0.00	28.90	21	6,607	0.32%
2021/04/12	25	29.46	0	0.00	29.30	25	6,532	0.38%
2021/04/09	1	29.45	0.4	29.35	29.45	0.6	6,479	0.01%
2021/04/08	5	29.15	0	0.00	29.20	5	6,460	0.08%
2021/04/07	43	28.96	0	0.00	29.15	43	6,483	0.66%
2021/04/01	4	29.05	0	0.00	29.15	4	6,453	0.06%
2021/03/31	10	28.60	0	0.00	28.85	10	6,398	0.16%
2021/03/30	3	28.57	0	0.00	28.70	3	6,349	0.05%
2021/03/29	0	0.00	10	28.70	28.65	-10	6,295	-0.16%
2021/03/25	0	0.00	20	28.60	28.65	-20	6,276	-0.32%
2021/03/23	5	29.05	1	29.20	29.25	4	6,178	0.06%
2021/03/22	34	28.89	10	29.10	28.95	24	6,122	0.39%
2021/03/19	3	28.90	10	29.00	29.10	-7	6,135	-0.11%
2021/03/18	7	29.01	10	29.10	29.05	-3	6,113	-0.05%
2021/03/17	11	29.02	8	29.05	29.10	3	6,181	0.05%
2021/03/16	3	29.10	0	0.00	29.15	3	6,395	0.05%
2021/03/15	1	28.95	1	28.95	29.10	0	6,548	0.00%
2021/03/12	1	28.85	5	28.74	28.95	-4	7,216	-0.06%
2021/03/10	1	28.70	0	0.00	28.80	1	7,347	0.01%
2021/03/09	22	28.44	15	28.45	28.45	7	7,224	0.10%
2021/03/03	5	30.40	1	30.60	30.60	4	6,834	0.06%
2021/02/26	0	0.00	1	30.55	30.95	-1	6,770	-0.01%
2021/02/24	11	30.68	1	30.50	30.50	10	6,816	0.15%
2021/02/23	42	30.99	156	30.91	31.00	-114	6,687	-1.70%	大賣/鉅額交易
2021/02/22	121	30.25	10	30.20	30.25	111	6,367	1.74%	大買/鉅額交易
2021/02/18	5	29.55	0	0.00	29.65	5	6,260	0.08%
2021/02/17	3	29.35	0	0.00	29.40	3	6,317	0.05%
2021/02/01	1	28.85	0	0.00	29.00	1	6,387	0.02%
2021/01/26	5	29.30	0	0.00	29.35	5	6,288	0.08%
2021/01/25	5	29.30	4	29.50	29.50	1	6,277	0.02%
2021/01/22	0	0.00	1.1	29.29	29.30	-1.1	6,252	-0.02%
2021/01/20	10	29.20	6	29.30	29.15	4	6,197	0.06%
2021/01/14	0	0.00	5.3	30.00	30.05	-5.3	5,906	-0.09%
2021/01/12	10	29.85	0	0.00	29.80	10	5,874	0.17%
2021/01/11	0	0.00	1	30.15	30.15	-1	5,800	-0.02%
2021/01/06	15	29.55	0	0.00	29.40	15	5,588	0.27%
2021/01/04	1	29.45	0	0.00	29.50	1	5,540	0.02%
2020/12/31	6	29.53	0	0.00	29.50	6	5,528	0.11%
2020/12/30	0	0.00	15	29.44	29.65	-15	5,496	-0.27%
2020/12/29	1	29.25	0	0.00	29.30	1	5,419	0.02%
2020/12/23	3	29.05	0	0.00	29.15	3	5,323	0.06%
2020/12/22	20	29.05	0	0.00	29.00	20	5,341	0.37%
2020/12/21	13	29.15	0	0.00	29.20	13	5,356	0.24%
2020/12/18	21	29.47	0	0.00	29.40	21	5,325	0.39%
2020/12/17	1	29.15	0	0.00	29.20	1	5,288	0.02%
2020/12/16	3	29.30	0	0.00	29.40	3	5,248	0.06%
2020/12/14	0	0.00	20	29.95	29.80	-20	5,096	-0.39%
2020/12/11	11	29.79	30	29.87	29.70	-19	5,063	-0.38%
2020/12/10	1	29.95	71	30.02	30.05	-70	4,961	-1.41%
2020/12/09	3	31.17	23	31.27	31.15	-20	4,696	-0.43%
2020/12/08	32	32.09	13	32.09	31.75	19	4,523	0.42%
2020/12/07	2	30.53	2	30.50	31.25	0	3,891	0.00%
2020/12/04	10	29.85	0	0.00	29.90	10	3,535	0.28%
2020/12/03	0	0.00	37	29.73	29.65	-37	3,472	-1.07%
2020/12/02	0	0.00	1	29.60	29.60	-1	3,435	-0.03%
2020/11/30	36	29.72	22	29.90	29.50	14	3,409	0.41%
2020/11/27	0	0.00	1	29.75	29.75	-1	3,366	-0.03%
2020/11/24	20	29.60	1	29.75	29.60	19	3,319	0.57%
2020/11/19	1	29.25	0	0.00	29.20	1	3,269	0.03%
2020/11/16	15	29.12	22.2	29.10	29.10	-7.2	3,409	-0.21%
2020/11/13	20	29.35	0	0.00	29.35	20	3,388	0.59%
2020/11/12	10	29.18	10	29.30	29.10	0	3,373	0.00%
2020/11/11	0	0.00	1	29.10	29.35	-1	3,394	-0.03%
2020/11/10	0	0.00	1	28.95	29.00	-1	3,365	-0.03%
2020/11/09	5	28.90	0	0.00	28.90	5	3,523	0.14%
2020/10/29	0	0.00	10	28.40	28.45	-10	3,722	-0.27%
2020/10/28	10	28.87	10	28.75	28.60	0	3,746	0.00%
2020/10/22	10	28.95	0	0.00	28.95	10	3,904	0.26%
2020/10/21	20	29.18	20	29.10	28.95	0	4,020	0.00%
2020/10/20	0	0.00	5	28.82	28.90	-5	4,113	-0.12%
2020/10/16	1	28.60	0	0.00	28.60	1	4,213	0.02%
2020/10/12	1	28.70	0	0.00	28.40	1	4,435	0.02%
2020/10/05	10	28.50	0	0.00	28.40	10	5,617	0.18%
2020/09/28	1	28.00	0	0.00	28.05	1	6,101	0.02%
2020/09/24	1	27.70	0	0.00	27.65	1	6,527	0.02%
2020/09/23	1	28.30	0	0.00	28.15	1	6,661	0.02%
2020/09/17	5	28.85	0	0.00	28.85	5	7,138	0.07%
2020/09/16	5	28.85	0	0.00	28.85	5	7,190	0.07%
2020/09/15	6	28.93	0	0.00	28.85	6	7,247	0.08%
2020/09/14	0	0.00	10	29.13	29.00	-10	7,430	-0.13%
2020/09/10	1	29.10	15	29.02	29.10	-14	7,510	-0.19%
2020/09/07	0	0.00	1	28.65	28.45	-1	7,756	-0.01%
2020/09/04	0	0.00	1	28.35	28.50	-1	7,924	-0.01%
2020/09/03	1	28.70	0	0.00	28.70	1	8,277	0.01%
2020/08/31	30	28.98	0	0.00	28.90	30	8,629	0.35%
2020/08/28	10	28.95	0	0.00	29.15	10	8,671	0.12%
2020/08/27	0	0.00	1	28.85	28.85	-1	8,748	-0.01%
2020/08/26	17	28.96	6.1	28.95	28.95	10.9	8,858	0.12%
2020/08/25	0	0.00	0.1	28.40	28.35	-0.1	8,837	0.00%
2020/08/24	0.2	28.15	0	0.00	28.10	0.2	9,028	0.00%
2020/08/21	1	28.00	0.6	28.05	27.95	0.4	9,124	0.00%
2020/08/20	11	27.42	1.6	27.98	27.75	9.4	9,210	0.10%
2020/08/19	4	28.58	0	0.00	28.45	4	9,233	0.04%
2020/08/17	1	28.80	0	0.00	28.85	1	9,759	0.01%
2020/08/14	11	28.39	0	0.00	28.45	11	10,623	0.10%
2020/08/13	6	28.45	0	0.00	28.25	6	10,698	0.06%
2020/08/12	6	28.72	5	28.75	28.75	1	10,562	0.01%
2020/08/07	0	0.00	20	29.25	29.25	-20	10,807	-0.19%
2020/08/06	20	29.50	0	0.00	29.40	20	10,949	0.18%
2020/08/04	0	0.00	1	29.30	29.30	-1	11,202	-0.01%
2020/08/03	0	0.00	4	29.55	29.20	-4	11,308	-0.04%
2020/07/30	4	29.05	1	29.15	29.15	3	11,446	0.03%
2020/07/29	1	28.40	0	0.00	29.00	1	11,475	0.01%
2020/07/28	1	28.25	0.5	28.45	28.25	0.5	11,504	0.00%
2020/07/27	1	28.65	0	0.00	28.55	1	11,547	0.01%
2020/07/24	3	29.20	0	0.00	29.00	3	11,509	0.03%
2020/07/22	5	29.71	0	0.00	29.75	5	11,429	0.04%
2020/07/21	1	29.95	0	0.00	29.85	1	11,397	0.01%
2020/07/20	1	29.70	0	0.00	29.65	1	11,411	0.01%
2020/07/17	0	0.00	7	29.90	29.55	-7	11,486	-0.06%
2020/07/15	3	30.13	19	29.92	29.85	-16	11,684	-0.14%
2020/07/14	0	0.00	29	30.27	30.35	-29	11,764	-0.25%
2020/07/13	36	34.00	39	34.14	34.20	-3	11,554	-0.03%
2020/07/10	24	34.01	28	34.11	33.90	-4	11,409	-0.04%
2020/07/09	2	33.53	7	33.49	33.55	-5	11,334	-0.04%
2020/07/08	0	0.00	1	33.55	33.55	-1	11,280	-0.01%
2020/07/07	18	33.85	16	33.44	33.35	2	11,272	0.02%
2020/07/06	0	0.00	22	33.90	33.95	-22	11,266	-0.20%
2020/07/03	2	32.95	21	33.05	33.30	-19	11,364	-0.17%
2020/07/02	0	0.00	14	32.70	32.75	-14	11,254	-0.12%
2020/07/01	5	32.40	0	0.00	32.40	5	11,141	0.04%
2020/06/30	5	32.40	0	0.00	32.40	5	11,075	0.05%
2020/06/29	5	32.15	7	32.10	32.25	-2	11,012	-0.02%
2020/06/24	23	31.92	2	32.00	32.15	21	10,937	0.19%
2020/06/23	6.5	31.44	2	31.50	31.45	4.5	10,969	0.04%
2020/06/22	15	31.60	10	31.57	31.60	5	11,028	0.05%
2020/06/19	10	31.40	3	31.45	31.45	7	11,190	0.06%
2020/06/18	2	31.35	0.1	31.50	31.45	2	11,126	0.02%
2020/06/16	4	31.40	0	0.00	31.55	4	11,267	0.04%
2020/06/15	1	31.40	1	31.40	31.05	0	11,582	0.00%
2020/06/12	1	31.15	4	31.00	31.50	-3	11,701	-0.03%
2020/06/11	10	32.05	2	32.20	32.05	8	11,810	0.07%
2020/06/10	9	32.94	31	32.81	32.80	-22	11,843	-0.19%
2020/06/08	10	32.20	0	0.00	32.10	10	12,160	0.08%
2020/06/05	26	32.35	0	0.00	32.55	26	12,335	0.21%
2020/06/04	5	32.03	0	0.00	32.20	5	12,519	0.04%
2020/06/02	17	32.00	0	0.00	31.95	17	12,674	0.13%
2020/06/01	2	32.30	0	0.00	32.35	2	12,701	0.02%
2020/05/29	10	32.38	2	32.30	32.30	8	12,842	0.06%
2020/05/28	0	0.00	20	32.05	32.05	-20	13,010	-0.15%
2020/05/27	1	32.05	0	0.00	32.05	1	13,239	0.01%
2020/05/26	25	32.33	1	32.85	32.10	24	13,584	0.18%
2020/05/25	2	32.25	3	32.50	32.35	-1	13,635	-0.01%
2020/05/22	15	32.99	3	33.45	32.40	12	13,734	0.09%
2020/05/21	2	32.55	7	33.09	33.30	-5	13,906	-0.04%
2020/05/20	0	0.00	10	30.43	30.70	-10	13,366	-0.07%
2020/05/19	0	0.00	1	30.05	30.10	-1	14,171	-0.01%
2020/05/15	8	29.82	0	0.00	29.75	8	15,551	0.05%
2020/05/14	5	30.22	15	30.23	30.10	-10	15,703	-0.06%
2020/05/13	2	30.83	5	31.00	31.00	-3	15,635	-0.02%
2020/05/12	20	31.10	21	30.87	31.35	-1	15,550	-0.01%
2020/05/11	6	30.76	0	0.00	30.80	6	15,487	0.04%
2020/05/08	0	0.00	1	30.50	30.50	-1	15,395	-0.01%
2020/05/07	1	30.50	5	30.70	30.80	-4	15,297	-0.03%
2020/05/06	2	30.88	2	30.60	30.50	0	15,231	0.00%
2020/05/05	17	30.25	4	30.30	30.25	13	15,125	0.09%
2020/05/04	2	30.10	15	30.05	30.15	-13	15,101	-0.09%
2020/04/30	1	30.60	0	0.00	30.60	1	15,050	0.01%
2020/04/29	5	30.55	0	0.00	30.50	5	15,013	0.03%
2020/04/28	0	0.00	40	30.35	30.35	-40	14,991	-0.27%
2020/04/27	41	30.10	0	0.00	30.25	41	15,081	0.27%
2020/04/24	0	0.00	10	29.20	29.40	-10	15,045	-0.07%
2020/04/23	20	29.68	0	0.00	29.60	20	15,106	0.13%
2020/04/21	9	29.72	1	29.35	29.40	8	15,059	0.05%
2020/04/20	1	30.45	5	30.40	30.35	-4	14,935	-0.03%
2020/04/17	1	30.90	1	30.85	30.85	0	14,813	0.00%
2020/04/16	1	31.35	0	0.00	31.40	1	14,601	0.01%
2020/04/15	2	31.00	2	30.90	31.20	0	14,441	0.00%
2020/04/14	1	30.50	3	30.77	30.80	-2	14,234	-0.01%
2020/04/13	1	29.50	0	0.00	29.35	1	14,016	0.01%
2020/04/09	1	29.10	2	29.15	29.05	-1	13,866	-0.01%
2020/04/08	17	28.42	26	28.67	29.10	-9	13,659	-0.07%
2020/04/07	2	27.75	0	0.00	27.55	2	13,336	0.01%
2020/03/30	0	0.00	8	26.49	26.95	-8	12,986	-0.06%
2020/03/27	7	27.01	6	27.75	26.85	1	12,952	0.01%
2020/03/25	6.1	26.94	1	27.20	26.45	5.1	12,784	0.04%
2020/03/20	1	24.95	1	24.25	25.10	0	12,500	0.00%
2020/03/19	3	23.47	1	24.20	23.40	2	12,332	0.02%
2020/03/18	13	26.97	0	0.00	26.00	13	11,994	0.11%
2020/03/17	0	0.00	10	27.00	26.80	-10	11,782	-0.08%
2020/03/16	23	28.19	6	28.75	27.75	17	11,545	0.15%
2020/03/13	3	27.90	0	0.00	28.95	3	11,507	0.03%
2020/03/12	2	30.08	3.9	30.23	30.05	-1.9	11,085	-0.02%
2020/03/11	0	0.00	2	32.90	31.60	-2	10,744	-0.02%
2020/03/10	6	32.50	0	0.00	33.35	6	10,395	0.06%
2020/03/09	1	32.95	0	0.00	32.70	1	10,107	0.01%
2020/03/06	3	33.90	15	34.07	34.10	-12	9,880	-0.12%
2020/03/05	3	34.10	6	34.40	34.25	-3	9,839	-0.03%
2020/03/04	5	33.93	7	33.76	33.70	-2	9,695	-0.02%
2020/03/03	4	34.51	4	35.49	34.50	0	9,468	0.00%
2020/03/02	8.1	33.33	4	33.60	34.25	4.1	9,098	0.05%
2020/02/27	31	34.50	4	34.44	34.05	27	8,789	0.31%
2020/02/26	3	34.25	0	0.00	34.75	3	8,378	0.04%
2020/02/25	4	34.65	10	34.65	34.55	-6	8,182	-0.07%
2020/02/24	3.9	34.80	3	34.47	35.10	0.9	7,914	0.01%
2020/02/21	20	34.33	8	34.40	34.20	12	7,428	0.16%
2020/02/20	7	34.61	12.2	34.56	34.40	-5.2	7,200	-0.07%
2020/02/19	13	32.31	4	32.58	33.50	9	6,467	0.14%
2020/02/18	3	32.10	3.5	31.93	31.60	-0.5	5,842	-0.01%
2020/02/17	0	0.00	3.2	30.46	30.50	-3.2	5,350	-0.06%
2020/02/14	1	29.85	1	29.80	29.70	0	5,272	0.00%
2020/02/13	0	0.00	6	29.35	29.35	-6	5,375	-0.11%
2020/02/12	1	29.55	0	0.00	29.45	1	5,428	0.02%
2020/02/10	1	28.40	1	28.65	28.65	0	5,423	0.00%
2020/02/07	2	28.70	1	28.65	28.60	1	5,403	0.02%
2020/02/05	8	28.51	0	0.00	28.50	8	5,408	0.15%
2020/02/04	1	28.70	0	0.00	28.50	1	5,368	0.02%
2020/02/03	5	28.14	0	0.00	28.40	5	5,355	0.09%
2020/01/31	1	29.00	0	0.00	29.00	1	5,286	0.02%
2020/01/30	2	28.63	8	28.81	28.95	-6	5,300	-0.11%
2020/01/20	3	30.40	0	0.00	30.35	3	5,211	0.06%
2020/01/17	4	30.50	0	0.00	30.40	4	5,432	0.07%
2020/01/16	0	0.00	3	29.95	29.95	-3	5,315	-0.06%
2020/01/14	1	29.50	0	0.00	29.70	1	5,180	0.02%
2019/12/25	1	28.90	0	0.00	29.00	1	4,894	0.02%
2019/12/24	0	0.00	10	28.90	29.00	-10	4,917	-0.20%
2019/12/20	10	29.00	0	0.00	29.00	10	5,011	0.20%
2019/12/17	0	0.00	1	28.75	28.80	-1	4,772	-0.02%
2019/12/13	1	28.75	1	28.70	28.65	0	4,720	0.00%
2019/12/12	1	28.65	0	0.00	28.70	1	4,641	0.02%
2019/12/10	0	0.00	1	29.25	28.80	-1	4,624	-0.02%
2019/12/09	1	28.25	0	0.00	28.35	1	4,434	0.02%
2019/12/06	0	0.00	1	28.40	28.45	-1	4,445	-0.02%
2019/12/02	11	27.91	10	28.10	28.00	1	4,352	0.02%
2019/11/27	1	28.40	2	28.45	28.45	-1	4,251	-0.02%
2019/11/26	2	28.28	0	0.00	28.50	2	4,267	0.05%
2019/11/25	0	0.00	17	28.47	28.50	-17	4,288	-0.40%
2019/11/21	0	0.00	3	28.77	28.75	-3	4,296	-0.07%
2019/11/20	1	28.80	2	28.80	28.90	-1	4,255	-0.02%
2019/11/18	1	29.35	0	0.00	29.30	1	4,043	0.02%
2019/11/14	3.6	28.38	3	28.65	28.70	0.6	3,743	0.01%
2019/11/12	1	28.35	0	0.00	28.50	1	3,212	0.03%
2019/11/11	0	0.00	2	27.83	27.75	-2	2,970	-0.07%
2019/11/08	2	27.45	1	27.50	27.50	1	2,837	0.04%
2019/11/07	0	0.00	3	26.95	26.90	-3	2,700	-0.11%
2019/11/05	2	26.95	0	0.00	26.95	2	2,653	0.08%
2019/11/01	0.3	26.75	1	26.70	26.75	-0.8	2,631	-0.03%
2019/10/29	0	0.00	1	26.65	26.60	-1	2,615	-0.04%
2019/10/25	1	26.95	7.5	27.00	27.10	-6.5	2,462	-0.26%
2019/10/23	0	0.00	0.3	25.85	25.75	-0.3	2,196	-0.01%
2019/10/22	5	25.88	0	0.00	25.75	5	2,188	0.23%
2019/10/21	7	25.73	1.3	25.80	25.75	5.8	2,177	0.26%
2019/10/18	1	25.40	0	0.00	25.45	1	2,161	0.05%
2019/10/16	1	25.40	0.6	25.75	25.70	0.5	2,100	0.02%
2019/10/14	0	0.00	0.6	26.00	25.90	-0.6	2,046	-0.03%
2019/10/09	1	25.85	0	0.00	25.70	1	2,060	0.05%
2019/10/08	1	26.25	0	0.00	26.10	1	2,040	0.05%
2019/10/03	3	25.65	0	0.00	25.95	3	2,061	0.15%
2019/10/02	0	0.00	2	25.90	26.00	-2	2,027	-0.10%
2019/09/26	6	26.44	0	0.00	26.25	6	1,941	0.31%
2019/09/19	1	26.35	0	0.00	26.25	1	1,767	0.06%
2019/09/11	0	0.00	0	26.60	26.50	0	1,693	0.00%
2019/08/28	5	26.41	5.5	26.67	26.65	-0.5	1,599	-0.03%
2019/08/27	0.2	31.55	0	0.00	31.55	0.2	1,530	0.01%
2019/08/26	1	31.65	2	31.55	31.55	-1	1,459	-0.07%
2019/08/20	0	0.00	5	31.90	31.85	-5	1,423	-0.35%
2019/08/16	1	31.35	1	31.45	31.45	0	1,421	0.00%
2019/08/15	1	31.25	0	0.00	31.40	1	1,414	0.07%
2019/08/14	1	31.70	3	31.70	31.65	-2	1,404	-0.14%
2019/08/12	1	31.45	1	31.50	31.50	0	1,386	0.00%
2019/08/07	5	31.05	0	0.00	31.00	5	1,407	0.36%
2019/08/06	1	30.50	0	0.00	31.00	1	1,433	0.07%
2019/08/01	0	0.00	2	32.23	32.20	-2	1,492	-0.13%
2019/07/25	1	32.05	0	0.00	32.05	1	1,489	0.07%
2019/07/24	1	31.85	0	0.00	31.85	1	1,488	0.07%
2019/07/17	0	0.00	3	32.20	32.15	-3	1,489	-0.20%
2019/07/08	1	31.55	0	0.00	31.55	1	1,445	0.07%
2019/06/27	0	30.85	0	0.00	30.90	0	1,560	0.00%
2019/06/24	0	0.00	1.5	30.72	30.70	-1.5	1,558	-0.09%
2019/06/20	1	30.25	0	0.00	30.10	1	1,559	0.06%
2019/06/19	0	0.00	2	29.75	29.70	-2	1,558	-0.13%
2019/06/12	1	29.65	0	0.00	29.55	1	1,794	0.06%
2019/06/11	2	29.98	0	0.00	29.75	2	1,813	0.11%
2019/06/04	3	29.27	0	0.00	29.15	3	1,916	0.16%
2019/05/30	1	28.95	0	0.00	29.10	1	2,087	0.05%
2019/05/29	2	29.08	0	0.00	29.20	2	2,268	0.09%
2019/05/22	0.5	29.60	0	0.00	29.55	0.5	2,356	0.02%
2019/05/13	0	0.00	76	29.45	29.35	-76	2,394	-3.17%
2019/05/10	2	30.55	158	30.64	30.10	-156	2,400	-6.50%	大賣/鉅額交易
2019/05/09	0	0.00	9	31.66	31.50	-9	2,317	-0.39%
2019/05/06	0	0.00	4	31.85	31.90	-4	2,359	-0.17%
2019/05/03	1	32.35	0	0.00	32.25	1	2,343	0.04%
2019/04/30	1	32.00	0	0.00	32.00	1	2,312	0.04%
2019/04/29	27	31.96	3.4	31.94	31.95	23.6	2,323	1.01%
2019/04/24	0.5	31.60	0	0.00	31.60	0.5	2,334	0.02%
2019/04/19	1	31.55	0	0.00	31.35	1	2,373	0.04%
2019/04/16	2	31.70	0	0.00	31.70	2	2,359	0.08%
2019/04/11	2	31.95	0	0.00	32.00	2	2,324	0.09%
2019/04/10	1	32.10	0	0.00	32.05	1	2,315	0.04%
2019/04/08	3	32.40	0	0.00	32.50	3	2,306	0.13%
2019/04/02	25	31.80	0	0.00	31.70	25	2,369	1.06%
2019/04/01	1	31.55	0	0.00	31.65	1	2,436	0.04%
2019/03/28	1	31.50	1	31.60	31.60	0	2,611	0.00%
2019/03/27	42	31.60	0	0.00	31.65	42	2,647	1.59%
2019/03/25	1	31.25	0	0.00	31.40	1	2,688	0.04%
2019/03/22	27	31.70	3	31.60	31.60	24	2,692	0.89%
2019/03/21	51	31.60	1	31.50	31.50	50	2,683	1.86%
2019/03/20	60	31.53	2	31.50	31.50	58	2,664	2.18%
2019/03/19	3	31.48	3	31.50	31.50	0	2,648	0.00%
2019/03/18	1	30.95	1	31.30	31.30	0	2,621	0.00%
2019/03/15	3	30.77	2	31.05	31.05	1	2,591	0.04%
2019/03/12	1	30.75	1	30.80	30.80	0	2,340	0.00%
2019/03/11	2	31.08	2	31.20	31.05	0	2,288	0.00%
2019/03/08	4	31.05	12	30.86	31.15	-8	2,259	-0.35%
2019/03/07	1	31.30	1	31.20	31.05	0	2,233	0.00%
2019/03/06	10	31.85	2	32.00	31.80	8	2,191	0.37%
2019/03/05	1	31.90	1	32.00	32.05	0	2,155	0.00%
2019/03/04	17	31.36	5	31.25	31.90	12	2,056	0.58%
2019/02/27	17	30.21	0	0.00	29.90	17	1,847	0.92%
2019/02/26	4	28.60	0	0.00	29.15	4	1,743	0.23%
2019/02/13	0	0.00	4	28.25	28.25	-4	1,628	-0.25%
2019/02/11	4	28.05	0	0.00	28.35	4	1,577	0.25%
2019/01/25	2	27.35	4	27.54	27.50	-2	1,526	-0.13%
2019/01/18	20	27.00	21	26.85	27.00	-1	1,468	-0.07%
2019/01/17	1	26.65	1	26.70	26.75	0	1,470	0.00%
2019/01/14	1	26.05	1	25.95	26.05	0	1,488	0.00%
2019/01/10	1	25.60	0	0.00	25.55	1	1,492	0.07%
2019/01/09	1	25.15	101	25.00	25.30	-100	1,488	-6.72%	大賣/
2018/12/27	1	24.75	0	0.00	24.55	1	1,593	0.06%
2018/12/26	0	0.00	26	24.05	24.00	-26	1,597	-1.63%
2018/12/25	116	23.73	0	0.00	23.40	116	1,630	7.12%	大買/鉅額交易
2018/12/19	1	25.80	0	0.00	25.55	1	1,245	0.08%
2018/12/18	0	0.00	1	26.25	26.10	-1	1,210	-0.08%
2018/11/29	3	28.73	1	28.30	28.30	2	1,432	0.14%
2018/11/13	0	0.00	3	26.85	27.00	-3	1,756	-0.17%
2018/11/12	0	0.00	3	26.30	26.30	-3	1,745	-0.17%
2018/10/09	0	0.00	4.1	26.70	26.85	-4.1	1,676	-0.24%
2018/10/08	0	0.00	0.7	26.50	26.50	-0.7	1,667	-0.04%
2018/10/03	4	26.85	0.1	26.95	26.90	3.9	1,594	0.24%
2018/09/10	0	0.00	1	29.15	28.65	-1	1,465	-0.07%
2018/09/07	1	29.90	0	0.00	29.45	1	1,456	0.07%
2018/09/05	1	29.75	100	29.85	29.75	-99	1,391	-7.11%
2018/09/04	42	35.78	0	0.00	35.40	42	1,298	3.23%
2018/08/29	0	0.00	1.1	35.29	35.30	-1.1	1,166	-0.09%
2018/08/27	0	0.00	1	34.40	34.80	-1	1,137	-0.09%
2018/08/22	97	34.14	0	0.00	34.20	97	1,125	8.61%
2018/08/17	1	34.00	0	0.00	34.00	1	1,146	0.09%
2018/08/16	0	0.00	1	33.65	34.00	-1	1,147	-0.09%
2018/08/15	1	33.95	0	0.00	34.05	1	1,146	0.09%
2018/07/30	0	0.00	1	33.75	33.75	-1	1,210	-0.08%
2018/07/26	0	0.00	25	34.06	34.10	-25	1,203	-2.08%
2018/07/25	1	34.00	1	34.05	34.05	0	1,210	0.00%
2018/07/23	10	33.80	0	0.00	33.80	10	1,203	0.83%
2018/07/19	11	33.96	0	0.00	33.85	11	1,219	0.90%
2018/07/03	0	0.00	5	33.00	33.00	-5	1,262	-0.40%
2018/06/22	5	32.65	0	0.00	32.95	5	1,308	0.38%
2018/06/04	5	33.25	0	0.00	33.20	5	1,500	0.33%
2018/05/21	0	0.00	7	32.85	32.90	-7	1,485	-0.47%
2018/05/16	0	0.00	6	32.50	32.50	-6	1,529	-0.39%
2018/05/08	3	31.75	0	0.00	31.95	3	1,636	0.18%
2018/05/07	3	31.65	0	0.00	31.70	3	1,629	0.18%
2018/04/13	0	0.00	3	33.65	33.50	-3	2,012	-0.15%
2018/04/12	2	33.40	0	0.00	33.40	2	2,019	0.10%
2018/04/10	0	0.00	20	33.71	33.75	-20	1,996	-1.00%
2018/04/03	3	33.60	0	0.00	33.65	3	2,015	0.15%
2018/03/27	20	33.20	0	0.00	33.45	20	2,024	0.99%
2018/03/26	5	33.01	2	32.90	32.90	3	1,997	0.15%
2018/03/14	0	0.00	2	33.20	33.00	-2	2,261	-0.09%
2018/03/12	2	33.20	0	0.00	33.30	2	2,246	0.09%
2018/01/15	0	0.00	0.2	33.95	34.00	-0.2	2,643	-0.01%
2018/01/10	0	0.00	5	34.65	33.95	-5	2,695	-0.19%
2018/01/05	1	35.80	0	0.00	35.65	1	2,816	0.04%
2018/01/03	2	35.70	0	0.00	35.60	2	3,224	0.06%
2018/01/02	3	35.25	0	0.00	35.25	3	3,257	0.09%