神達 (3706)-華南永昌-小港券商分點個股進出

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

神達

(3706)

可現股當沖

股價
49.50
漲跌
▲1.55
漲幅
+3.23%
成交量
66,506張
產業
上市電腦週邊類股
842人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神達 (3706)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	21.1	48.80	38	49.13	49.50	-16.9	29,750	-0.06%
2024/05/21	16	46.97	41	47.49	47.95	-25	29,279	-0.09%
2024/05/20	15	45.58	10	46.39	45.80	5	28,708	0.02%
2024/05/17	4	45.78	12	45.93	45.90	-8	28,138	-0.03%
2024/05/16	13	47.47	3	47.78	46.80	10	27,886	0.04%
2024/05/15	13	47.16	13	47.57	47.40	0	27,835	0.00%
2024/05/14	1	45.50	17	46.92	48.00	-16	27,668	-0.06%
2024/05/13	4	44.55	4	44.66	44.85	0	27,147	0.00%
2024/05/10	3	44.66	107	43.86	44.10	-104	27,071	-0.38%	大賣/鉅額交易
2024/05/09	2	42.75	0	0.00	42.75	2	26,688	0.01%
2024/05/08	107	42.79	0	0.00	42.95	107	26,814	0.40%	大買/鉅額交易
2024/05/07	2	42.50	1	42.60	43.00	1	26,976	0.00%
2024/05/06	1	43.55	0	0.00	43.20	1	26,908	0.00%
2024/05/03	16	44.52	5.5	44.56	43.75	10.5	26,916	0.04%
2024/05/02	10	45.00	9	44.75	44.60	1	27,037	0.00%
2024/04/30	2	45.25	1	45.50	45.40	1	27,395	0.00%
2024/04/29	6	45.87	1	45.65	45.90	5	27,857	0.02%
2024/04/26	11	45.83	3	45.43	45.70	8	28,831	0.03%
2024/04/25	2	44.08	1	44.05	44.05	1	28,993	0.00%
2024/04/24	3	44.20	1	44.50	44.60	2	29,086	0.01%
2024/04/23	0	0.00	1	42.50	42.80	-1	29,074	0.00%
2024/04/22	0	0.00	0	42.55	42.20	0	29,228	0.00%
2024/04/19	2	43.63	1	43.70	43.70	1	29,229	0.00%
2024/04/18	3	44.70	0	0.00	44.70	3	29,358	0.01%
2024/04/17	5	45.32	2	45.18	45.00	3	29,809	0.01%
2024/04/16	12	44.71	0	0.00	44.55	12	30,455	0.04%
2024/04/15	0	47.80	3	46.90	46.85	-3	30,218	-0.01%
2024/04/12	11	48.93	3	48.70	48.60	8	30,070	0.03%
2024/04/11	4.5	48.66	2	48.75	48.85	2.5	30,088	0.01%
2024/04/10	15	50.35	7	50.56	49.55	8	30,183	0.03%
2024/04/09	6	49.92	11	49.96	50.00	-5	30,203	-0.02%
2024/04/08	22	50.18	2	50.25	50.20	20	30,454	0.07%
2024/04/03	3	49.88	12	50.16	50.00	-9	30,964	-0.03%
2024/04/02	8	50.28	5	50.36	50.10	3	32,738	0.01%
2024/04/01	15	51.81	2	51.00	51.10	13	32,628	0.04%
2024/03/29	8	51.11	4	51.50	51.50	4	32,317	0.01%
2024/03/28	41.2	53.34	7	53.11	52.20	34.2	31,969	0.11%
2024/03/27	18	55.33	30.5	56.18	56.70	-12.5	30,939	-0.04%
2024/03/26	1.5	53.39	6	54.03	53.20	-4.5	29,545	-0.02%
2024/03/25	8	54.61	16	54.06	54.00	-8	29,445	-0.03%
2024/03/22	78.3	57.16	68	54.68	54.00	10.3	28,813	0.04%
2024/03/21	63.1	55.19	100	56.37	57.90	-36.9	26,387	-0.14%
2024/03/20	11	52.74	71	52.78	53.60	-60	23,391	-0.26%
2024/03/19	107	48.80	141	48.89	48.80	-34	21,293	-0.16%	大買/大賣/
2024/03/18	0	0.00	5	45.67	46.50	-5	20,908	-0.02%
2024/03/15	0	0.00	13	45.27	45.60	-13	20,820	-0.06%
2024/03/14	20	45.66	11.3	45.69	45.55	8.7	20,658	0.04%
2024/03/13	3.3	45.73	8	45.56	45.65	-4.7	20,533	-0.02%
2024/03/12	3	44.40	20	44.62	45.30	-17	20,128	-0.08%
2024/03/11	17	43.83	9	43.94	43.70	8	19,919	0.04%
2024/03/08	1	42.10	0.3	42.59	42.50	0.7	19,835	0.00%
2024/03/07	10	42.65	2	42.65	42.70	8	20,023	0.04%
2024/03/06	1	43.25	3	43.15	43.30	-2	20,391	-0.01%
2024/03/05	5	43.29	5	43.43	43.55	0	20,432	0.00%
2024/03/04	2	43.50	2	43.75	43.20	0	20,436	0.00%
2024/03/01	8	43.03	4.2	42.96	43.05	3.9	20,313	0.02%
2024/02/29	4.1	41.59	2	42.03	42.30	2.1	20,308	0.01%
2024/02/27	15.5	42.60	8	42.46	41.60	7.5	20,415	0.04%
2024/02/26	100	42.98	99	43.18	42.95	1	20,354	0.00%
2024/02/23	7.1	44.63	4	44.75	43.60	3.1	20,439	0.02%
2024/02/22	10	44.73	2	45.60	44.45	8	20,545	0.04%
2024/02/21	1	43.70	100	44.06	43.75	-99	20,177	-0.49%
2024/02/20	101	43.70	4	43.75	43.75	97	20,306	0.48%	大買/
2024/02/19	9	44.58	22	44.60	44.15	-13	20,252	-0.06%
2024/02/16	9	45.50	9	45.57	45.60	0	20,286	0.00%
2024/02/15	100	44.14	104	45.05	45.10	-4	20,101	-0.02%	大賣/
2024/02/05	5	44.92	3	44.80	44.80	2	19,880	0.01%
2024/02/02	10	45.18	1	45.10	45.10	9	19,884	0.05%
2024/02/01	2.9	44.66	8	44.78	44.65	-5.1	19,825	-0.03%
2024/01/31	11	45.61	78.1	45.58	45.00	-67.1	19,888	-0.34%
2024/01/30	119	45.23	9	45.89	46.40	110	19,712	0.56%	大買/鉅額交易
2024/01/29	1	45.15	4	45.23	45.30	-3	19,491	-0.02%
2024/01/26	0	0.00	5	44.45	44.50	-5	19,452	-0.03%
2024/01/25	11	46.17	29	46.41	45.40	-18	19,385	-0.09%
2024/01/24	30	46.91	11	46.79	46.10	19	19,145	0.10%
2024/01/23	9	45.94	12	46.28	46.40	-3	18,790	-0.02%
2024/01/22	25	46.11	72	46.48	46.40	-47	18,283	-0.26%
2024/01/19	2	44.30	5	44.23	44.85	-3	17,193	-0.02%
2024/01/18	6	42.68	2	42.60	43.35	4	16,714	0.02%
2024/01/17	6	43.73	2	43.78	43.25	4	16,663	0.02%
2024/01/16	21	43.81	1.1	44.20	43.60	19.9	16,614	0.12%
2024/01/15	7	43.81	36	43.66	43.95	-29	16,467	-0.18%
2024/01/12	6	44.11	5.1	43.70	43.55	0.9	16,410	0.01%
2024/01/11	12.1	44.08	42	44.43	44.55	-29.9	16,224	-0.18%
2024/01/10	10	43.23	98	43.42	43.65	-88	15,998	-0.55%
2024/01/09	0	0.00	1	42.95	41.95	-1	15,344	-0.01%
2024/01/08	13	42.22	0	0.00	42.15	13	15,597	0.08%
2024/01/05	15	42.15	1	42.30	42.25	14	16,105	0.09%
2024/01/04	4.1	42.36	10	42.75	42.10	-5.9	16,376	-0.04%
2024/01/03	6	43.03	0	0.00	43.30	6	16,329	0.04%
2024/01/02	12	43.30	2	43.35	43.20	10	16,273	0.06%
2023/12/29	42	44.58	150	44.65	44.55	-108	15,997	-0.68%	大賣/鉅額交易
2023/12/28	127	45.27	52	44.81	45.00	75	15,338	0.49%	大買/
2023/12/27	2	42.40	9	42.49	42.55	-7	13,513	-0.05%
2023/12/26	7	41.78	8	41.58	42.10	-1	13,726	-0.01%
2023/12/25	6	41.85	6	42.03	41.55	0	13,929	0.00%
2023/12/22	5	41.70	5	41.50	41.60	0	13,969	0.00%
2023/12/21	3	41.58	5	41.66	41.50	-2	14,021	-0.01%
2023/12/20	2	41.13	5	41.44	41.65	-3	14,239	-0.02%
2023/12/18	11	40.15	1	40.50	40.30	10	14,458	0.07%
2023/12/15	20	40.35	1	40.70	40.25	19	15,181	0.13%
2023/12/14	59	41.30	4	41.30	40.70	55	15,435	0.36%
2023/12/13	137	42.66	108	41.26	41.20	29	15,245	0.19%	大買/大賣/
2023/12/12	3	41.00	1	41.20	40.90	2	14,422	0.01%
2023/12/11	1	41.60	1	41.50	41.15	0	14,501	0.00%
2023/12/08	5	41.85	5	41.29	40.95	0	14,553	0.00%
2023/12/07	2	41.78	10	41.74	41.15	-8	14,461	-0.06%
2023/12/06	16	41.37	11	41.31	41.15	5	14,542	0.03%
2023/12/05	5	40.90	2	40.85	40.75	3	14,492	0.02%
2023/12/01	19	41.53	9	41.37	41.40	10	14,215	0.07%
2023/11/30	4	39.75	3	39.82	40.20	1	13,802	0.01%
2023/11/29	2	39.55	16	39.62	39.85	-14	13,797	-0.10%
2023/11/27	23	38.68	0	0.00	38.25	23	14,123	0.16%
2023/11/24	1	39.80	3	39.82	39.75	-2	14,088	-0.01%
2023/11/23	4	41.04	1	40.80	40.90	3	14,040	0.02%
2023/11/22	0.2	40.90	0	0.00	40.75	0.2	14,038	0.00%
2023/11/21	6	42.02	16	42.00	42.20	-10	14,068	-0.07%
2023/11/20	16	40.83	5	41.25	41.20	11	14,328	0.08%
2023/11/17	1	40.95	4	39.91	40.90	-3	14,375	-0.02%
2023/11/16	0	38.95	1	38.90	39.30	-1	14,457	-0.01%
2023/11/15	10	39.29	6	39.43	38.70	4	14,825	0.03%
2023/11/14	0	0.00	3	39.90	39.85	-3	16,064	-0.02%
2023/11/13	3	39.75	0	0.00	39.70	3	16,441	0.02%
2023/11/10	0	0.00	5	39.47	39.50	-5	16,710	-0.03%
2023/11/08	0	0.00	2.1	39.68	39.10	-2.1	17,277	-0.01%
2023/11/03	0.1	38.10	9	38.24	38.10	-8.9	18,679	-0.05%
2023/10/31	0	0.00	4	37.60	36.75	-4	21,299	-0.02%
2023/10/27	4	38.54	2	38.65	38.15	2	21,611	0.01%
2023/10/26	4	38.55	2	38.40	38.20	2	21,951	0.01%
2023/10/25	2	39.13	1	39.25	39.00	1	22,087	0.00%
2023/10/24	37	38.34	33	38.84	39.00	4	22,137	0.02%
2023/10/23	5	38.20	2	38.13	38.30	3	22,215	0.01%
2023/10/20	1	37.75	2	37.15	37.95	-1	22,467	0.00%
2023/10/19	6.1	37.47	3	37.38	38.00	3.1	22,749	0.01%
2023/10/18	16	38.20	4	37.70	37.50	12	23,174	0.05%
2023/10/17	3	40.08	3	40.43	39.35	0	23,530	0.00%
2023/10/16	5	39.98	3	40.30	39.80	2	26,345	0.01%
2023/10/13	28	41.95	6	42.02	42.00	22	30,275	0.07%
2023/10/12	6	40.88	4	41.63	41.85	2	30,070	0.01%
2023/10/11	5.1	40.65	9	39.76	39.65	-3.9	30,478	-0.01%
2023/10/06	2	41.75	5	41.40	41.50	-3	30,983	-0.01%
2023/10/05	5	41.86	5	41.45	41.65	0	32,976	0.00%
2023/10/04	7	40.34	5	40.67	41.20	2	33,163	0.01%
2023/10/03	54	42.00	58	41.63	41.45	-4	33,217	-0.01%
2023/10/02	58	42.02	62	42.65	42.50	-4	33,214	-0.01%
2023/09/28	121	41.16	112	40.86	40.75	9	33,075	0.03%	大買/大賣/
2023/09/27	43	40.63	35	40.66	40.80	8	33,344	0.02%
2023/09/26	0	40.30	3	40.30	40.10	-3	34,282	-0.01%
2023/09/25	11	40.40	112	40.12	40.10	-101	34,571	-0.29%	大賣/鉅額交易
2023/09/22	9	39.55	10	40.48	40.80	-1	34,366	0.00%
2023/09/21	8	39.01	2	38.80	39.25	6	34,107	0.02%
2023/09/20	168	40.19	78.2	40.33	39.50	89.8	34,089	0.26%	大買/
2023/09/19	11	38.66	10	38.58	38.45	1	33,817	0.00%
2023/09/18	0.1	38.05	1	37.90	37.80	-0.9	34,400	0.00%
2023/09/15	1	38.80	27	38.80	38.70	-26	34,706	-0.07%
2023/09/14	3	38.88	1	39.05	38.70	2	34,870	0.01%
2023/09/13	6.2	38.52	0	0.00	38.55	6.2	35,439	0.02%
2023/09/12	2	38.65	4	38.46	38.45	-2	37,017	-0.01%
2023/09/11	0	38.40	2	38.15	38.20	-2	38,498	-0.01%
2023/09/08	3	39.40	111	39.26	39.25	-108	38,420	-0.28%	大賣/鉅額交易
2023/09/07	3	39.82	1	39.85	39.65	2	38,624	0.01%
2023/09/06	109	40.60	27	40.21	40.15	82	38,619	0.21%	大買/
2023/09/05	19	40.30	0	0.00	40.35	19	38,718	0.05%
2023/09/04	1	39.70	1	39.95	39.90	0	38,830	0.00%
2023/09/01	23	40.39	3	39.85	39.75	20	38,850	0.05%
2023/08/31	5	40.37	2	40.23	40.55	3	38,766	0.01%
2023/08/30	2	41.05	0	0.00	40.95	2	38,883	0.01%
2023/08/29	0	0.00	7	41.50	41.20	-7	39,373	-0.02%
2023/08/28	4	41.11	6	41.18	41.35	-2	40,556	0.00%
2023/08/25	8	42.03	36	42.71	41.70	-28	40,916	-0.07%
2023/08/24	9	44.88	9	43.82	43.30	0	40,875	0.00%
2023/08/23	4	43.48	2	43.43	44.00	2	40,874	0.00%
2023/08/22	13	44.08	18.3	43.74	43.20	-5.3	40,647	-0.01%
2023/08/21	28.2	44.16	8.2	44.11	43.30	20	40,346	0.05%
2023/08/18	33.5	45.22	142	44.81	44.05	-108.5	39,988	-0.27%	大賣/鉅額交易
2023/08/17	42	42.58	1	43.35	43.10	41	38,655	0.11%
2023/08/16	82	42.43	124	42.65	43.00	-42	38,358	-0.11%	大賣/
2023/08/15	6	44.72	4.1	44.11	43.35	1.9	38,455	0.01%
2023/08/14	1	42.60	1.1	43.02	42.80	-0.1	38,131	0.00%
2023/08/11	14	43.26	13	43.13	42.85	1	37,795	0.00%
2023/08/10	121	44.28	7	43.51	42.30	114	37,397	0.30%	大買/鉅額交易
2023/08/09	0	45.55	17	45.15	45.00	-17	36,606	-0.05%
2023/08/08	9	46.62	17	46.69	46.35	-8	36,084	-0.02%
2023/08/07	94	47.21	37	46.52	48.45	57	35,289	0.16%
2023/08/04	14	45.78	4	45.68	45.15	10	33,829	0.03%
2023/08/02	36.1	46.94	32	47.50	44.95	4.1	33,238	0.01%
2023/08/01	4	48.45	9	47.60	48.60	-5	32,945	-0.02%
2023/07/31	43	50.10	58	50.13	47.05	-15	32,749	-0.05%
2023/07/28	34.1	46.58	22	48.26	49.50	12.1	32,343	0.04%
2023/07/27	16	47.04	16	47.23	46.80	0	32,140	0.00%
2023/07/26	11	47.52	3	48.30	47.10	8	31,987	0.03%
2023/07/25	10.1	48.42	117	48.31	48.30	-106.9	31,791	-0.34%	大賣/鉅額交易
2023/07/24	54	50.47	61	50.46	49.90	-7	31,491	-0.02%
2023/07/21	40	46.77	42	47.88	49.30	-2	31,107	-0.01%
2023/07/20	29	47.80	21	47.12	46.80	8	30,607	0.03%
2023/07/19	74	52.75	80.3	52.66	51.10	-6.3	29,960	-0.02%
2023/07/18	116.4	53.82	93.7	52.27	50.40	22.7	27,034	0.08%	大買/
2023/07/17	29	52.20	13	52.20	52.20	16	22,706	0.07%
2023/07/14	2	47.45	8	47.40	47.50	-6	22,355	-0.03%
2023/07/13	13	43.02	67	43.18	43.20	-54	21,592	-0.25%
2023/07/12	140	38.79	95.3	38.63	39.30	44.7	20,937	0.21%	大買/
2023/07/11	2	35.85	14	35.71	35.75	-12	18,866	-0.06%
2023/07/10	11	35.18	10	34.99	34.90	1	18,579	0.01%
2023/07/07	24	35.39	5	35.45	35.35	19	18,406	0.10%
2023/07/06	11	35.70	0	0.00	35.55	11	18,239	0.06%
2023/07/05	22	36.55	14.2	36.86	36.15	7.8	17,878	0.04%
2023/07/04	67	37.25	78	37.23	37.70	-11	17,291	-0.06%
2023/07/03	14.2	35.99	14	35.96	35.95	0.2	16,168	0.00%
2023/06/30	0	0.00	6	34.90	34.95	-6	15,723	-0.04%
2023/06/29	5	34.70	2	34.80	34.70	3	15,578	0.02%
2023/06/28	24	35.56	3	35.82	34.70	21	15,444	0.14%
2023/06/27	70	35.60	41	35.49	35.35	29	15,208	0.19%
2023/06/26	46	36.26	51	36.54	36.85	-5	14,732	-0.03%
2023/06/21	21	35.30	17	35.23	35.15	4	13,755	0.03%
2023/06/20	16	34.87	22	34.67	34.50	-6	13,358	-0.04%
2023/06/19	18	35.30	9	35.43	35.40	9	13,068	0.07%
2023/06/16	52	37.21	24	36.64	36.45	28	12,329	0.23%
2023/06/15	43	35.03	52	34.97	36.15	-9	10,611	-0.08%
2023/06/14	1	32.60	11	32.95	32.90	-10	9,027	-0.11%
2023/06/13	7	33.04	15	33.02	32.85	-8	8,882	-0.09%
2023/06/09	0	0.00	11	32.27	32.40	-11	8,506	-0.13%
2023/06/08	1	31.55	10	32.20	31.55	-9	8,322	-0.11%
2023/06/07	2	32.50	3	32.27	32.40	-1	8,188	-0.01%
2023/06/06	7.1	32.14	9	31.89	31.95	-1.9	8,098	-0.02%
2023/06/05	3.1	33.36	4	32.80	32.65	-0.9	7,965	-0.01%
2023/06/02	6.1	33.20	18	33.18	32.90	-11.9	7,652	-0.16%
2023/06/01	88	33.77	82.1	33.52	33.40	5.9	7,043	0.08%
2023/05/31	13.1	31.98	38	31.72	31.95	-24.9	5,728	-0.43%
2023/05/30	5	31.06	0	31.10	31.00	5	5,203	0.10%
2023/05/29	8	30.81	8	31.09	31.40	0	5,067	0.00%
2023/05/26	0	0.00	20.1	29.55	29.25	-20.1	4,433	-0.45%
2023/05/25	0	0.00	4	29.58	29.50	-4	4,387	-0.09%
2023/05/23	4	29.39	3	29.33	29.25	1	4,223	0.02%
2023/05/22	4	30.10	3	30.23	30.15	1	4,015	0.02%
2023/05/19	22	29.63	16	29.74	30.20	6	3,821	0.16%
2023/05/18	3	28.35	8	28.58	28.40	-5	3,282	-0.15%
2023/05/10	0	0.00	1	28.00	28.15	-1	3,350	-0.03%
2023/04/28	0	0.00	3	28.45	28.40	-3	3,608	-0.08%
2023/04/25	0	0.00	1	28.05	28.10	-1	3,503	-0.03%
2023/04/21	1	27.85	0	0.00	27.75	1	3,391	0.03%
2023/04/20	1.3	27.95	0	0.00	27.85	1.3	3,378	0.04%
2023/04/19	1	28.00	0	0.00	27.95	1	3,349	0.03%
2023/04/18	6	28.28	0	0.00	28.25	6	3,297	0.18%
2023/04/17	15	28.62	5	28.60	28.60	10	3,244	0.31%
2023/04/14	1	28.00	0	0.00	28.10	1	3,103	0.03%
2023/04/11	0	0.00	1	27.90	27.90	-1	3,085	-0.03%
2023/04/10	13	27.50	0	0.00	27.40	13	3,027	0.43%
2023/04/07	10	27.40	0	0.00	27.40	10	3,009	0.33%
2023/04/06	3	27.28	1	27.20	27.30	2	2,993	0.07%
2023/03/29	2	27.38	0	0.00	27.45	2	2,977	0.07%
2023/03/28	1	28.50	0	0.00	28.50	1	3,005	0.03%
2023/03/27	1	28.70	10	28.80	28.65	-9	3,055	-0.29%
2023/03/24	0	0.00	2	28.73	28.70	-2	3,060	-0.07%
2023/03/23	2	28.55	0	0.00	28.60	2	3,023	0.07%
2023/03/20	0	0.00	10	28.20	28.35	-10	2,979	-0.34%
2023/03/16	1	27.90	0	0.00	27.90	1	2,933	0.03%
2023/03/15	3	28.32	0	0.00	28.20	3	2,914	0.10%
2023/03/14	5	28.25	0	0.00	28.25	5	2,932	0.17%
2023/03/13	2	28.20	1	28.50	28.50	1	2,929	0.03%
2023/03/09	1	29.05	2	29.00	29.05	-1	2,864	-0.03%
2023/03/06	1	29.30	0	0.00	29.35	1	2,738	0.04%
2023/03/03	1	29.30	1	29.40	29.35	0	2,700	0.00%
2023/03/01	15	29.55	0	0.00	29.50	15	2,598	0.58%
2023/02/24	0	0.00	5	31.65	31.60	-5	2,429	-0.21%
2023/02/23	0	0.00	0.5	31.25	31.20	-0.5	2,369	-0.02%
2023/02/17	0	0.00	2.5	30.82	30.85	-2.5	2,475	-0.10%
2023/02/14	0	30.80	0	0.00	31.05	0	2,588	0.00%
2023/02/09	4	30.90	2	31.10	30.90	2	2,666	0.08%
2023/02/08	0	0.00	0	31.85	31.85	0	2,565	0.00%
2023/02/03	0	0.00	2	31.33	31.40	-2	2,400	-0.08%
2023/01/31	0	0.00	4	30.70	30.80	-4	2,285	-0.18%
2023/01/17	0	0.00	2	30.00	30.00	-2	2,197	-0.09%
2023/01/16	1	29.95	0	0.00	29.90	1	2,190	0.05%
2023/01/13	1	30.25	0	0.00	30.05	1	2,179	0.05%
2023/01/10	1.1	30.09	1	30.05	30.10	0.1	2,167	0.01%
2023/01/06	1	29.50	0	0.00	29.50	1	2,120	0.05%
2023/01/03	0	29.75	0	0.00	29.60	0	2,154	0.00%
2022/12/30	0	0.00	5	30.00	29.50	-5	2,154	-0.23%
2022/12/29	0	0.00	1	29.80	29.70	-1	2,083	-0.05%
2022/12/26	0	29.75	0	0.00	29.55	0	2,050	0.00%
2022/12/22	1	29.85	0	0.00	29.75	1	2,115	0.05%
2022/12/19	0	0.00	5	29.90	29.75	-5	2,012	-0.25%
2022/12/16	1	29.55	0	0.00	29.40	1	1,889	0.05%
2022/12/08	0	29.20	0	0.00	29.20	0	1,818	0.00%
2022/12/06	2	29.35	0	0.00	29.20	2	1,803	0.11%
2022/12/05	1	29.95	1	30.00	29.70	0	1,764	0.00%
2022/12/01	0	0.00	2	29.85	29.95	-2	1,794	-0.11%
2022/11/30	0	0.00	2	29.70	29.75	-2	1,770	-0.11%
2022/11/29	1	29.30	0	0.00	29.60	1	1,748	0.06%
2022/11/22	1	29.05	0	0.00	29.20	1	1,725	0.06%
2022/11/16	0	0.00	13	29.15	29.15	-13	1,685	-0.77%
2022/11/11	1	28.45	0	0.00	28.60	1	1,541	0.06%
2022/11/10	2	28.20	0	0.00	28.30	2	1,488	0.13%
2022/11/09	6	28.60	0	0.00	28.30	6	1,472	0.41%
2022/11/07	1	27.55	0	0.00	27.70	1	1,428	0.07%
2022/10/31	1	26.90	2	27.05	27.10	-1	1,664	-0.06%
2022/10/27	0	0.00	2	26.90	27.00	-2	1,679	-0.12%
2022/10/26	6	26.68	2	26.75	26.80	4	1,686	0.24%
2022/10/24	1	26.75	0	0.00	26.55	1	1,688	0.06%
2022/10/14	0	0.00	2	26.73	26.55	-2	1,765	-0.11%
2022/10/13	0	0.00	0	26.35	26.25	0	1,785	0.00%
2022/10/03	1	26.85	0	0.00	26.90	1	1,833	0.05%
2022/09/30	0	0.00	4	26.88	27.00	-4	1,852	-0.22%
2022/09/29	0	0.00	2	27.35	27.15	-2	1,855	-0.11%
2022/09/27	1	26.40	2	26.55	26.60	-1	1,797	-0.06%
2022/09/26	0	0.00	2	26.70	26.50	-2	1,808	-0.11%
2022/09/20	0	0.00	2	27.75	27.75	-2	1,838	-0.11%
2022/09/16	0	0.00	2	27.95	27.70	-2	1,895	-0.11%
2022/09/14	0	0.00	1	28.00	28.00	-1	1,984	-0.05%
2022/09/08	0	0.00	1	28.35	28.10	-1	2,205	-0.05%
2022/08/29	6	27.91	0	0.00	27.90	6	2,146	0.28%
2022/08/26	2	28.40	0	0.00	28.40	2	2,127	0.09%
2022/08/25	2	28.40	0	0.00	28.35	2	2,123	0.09%
2022/08/24	2	28.55	0	0.00	28.40	2	2,119	0.09%
2022/08/19	0	0.00	1	28.90	28.90	-1	2,143	-0.05%
2022/08/10	0	0.00	2	29.25	29.10	-2	2,090	-0.10%
2022/08/09	2	29.40	0.5	28.75	29.45	1.5	2,078	0.07%
2022/08/08	0	0.00	40.2	28.53	28.70	-40.2	2,003	-2.01%
2022/08/05	0	0.00	110	28.00	28.30	-110	1,993	-5.52%	大賣/鉅額交易
2022/08/04	0.2	27.80	0	0.00	28.00	0.2	2,026	0.01%
2022/08/02	20	28.00	0	0.00	27.95	20	2,110	0.95%
2022/07/25	0	0.00	1	28.00	28.05	-1	2,244	-0.04%
2022/07/21	45	28.03	0	27.60	28.05	45	2,251	2.00%
2022/07/13	0	0.00	2	26.90	26.80	-2	2,280	-0.09%
2022/07/06	0.1	27.10	0	0.00	26.75	0.1	2,338	0.00%
2022/07/01	10	26.90	0	0.00	26.80	10	2,488	0.40%
2022/06/27	0	0.00	1	28.75	28.80	-1	2,991	-0.03%
2022/06/23	1	28.00	0	0.00	28.20	1	3,156	0.03%
2022/06/22	6	28.58	4	28.35	28.35	2	3,196	0.06%
2022/06/20	0	0.00	1	27.25	27.20	-1	3,068	-0.03%
2022/06/17	0	0.00	6	27.85	27.90	-6	3,077	-0.19%
2022/06/07	0	0.00	8	28.00	28.00	-8	3,332	-0.24%
2022/06/02	1	28.00	0	0.00	28.00	1	3,636	0.03%
2022/05/27	0	0.00	51	27.65	27.60	-51	3,954	-1.29%
2022/05/23	2	27.60	0	0.00	27.60	2	4,443	0.05%
2022/05/13	1	26.35	1	26.30	26.55	0	4,848	0.00%
2022/05/11	5	26.90	1	26.85	26.65	4	4,858	0.08%
2022/05/10	2	27.10	0	0.00	27.15	2	4,843	0.04%
2022/05/09	4	27.59	5	27.55	27.50	-1	4,832	-0.02%
2022/05/05	1	28.15	0	0.00	28.25	1	4,840	0.02%
2022/05/03	0.1	27.95	0	0.00	27.95	0.1	4,898	0.00%
2022/04/28	0	0.00	1	27.90	27.80	-1	4,978	-0.02%
2022/04/27	1	27.45	1	27.60	27.80	0	5,007	0.00%
2022/04/26	0.1	28.10	0	0.00	28.00	0.1	5,007	0.00%
2022/04/25	0	28.15	0	0.00	27.95	0	5,038	0.00%
2022/04/20	0.8	28.60	1	28.80	28.75	-0.2	5,174	0.00%
2022/04/19	0	0.00	0.5	28.40	28.35	-0.5	5,190	-0.01%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/15	1	28.25	0	0.00	28.35	1	5,300	0.02%
2022/04/14	0	0.00	0.1	28.35	28.55	-0.1	5,386	0.00%
2022/04/11	4	28.35	0	0.00	28.20	4	5,506	0.07%
2022/04/07	3	28.35	0	0.00	28.25	3	5,830	0.05%
2022/04/06	5	28.80	1.1	28.80	28.90	3.9	6,006	0.06%
2022/03/31	0	0.00	2	29.70	29.55	-2	6,065	-0.03%
2022/03/30	1	31.85	0	0.00	31.75	1	5,901	0.02%
2022/03/29	2	31.98	0	0.00	31.85	2	5,822	0.03%
2022/03/28	1	32.00	1	32.05	32.05	0	5,755	0.00%
2022/03/23	1.6	32.36	0	0.00	32.30	1.6	6,297	0.03%
2022/03/22	5	32.00	0	0.00	32.20	5	6,533	0.08%
2022/03/17	0.6	32.10	0	0.00	32.00	0.6	7,234	0.01%
2022/03/16	1	31.70	0	0.00	31.80	1	7,434	0.01%
2022/03/15	5	31.76	0	0.00	31.75	5	7,477	0.07%
2022/03/14	0	0.00	1	31.90	32.05	-1	7,549	-0.01%
2022/03/11	2	31.80	0	0.00	31.75	2	7,637	0.03%
2022/03/10	1	31.85	3	31.90	31.85	-2	7,640	-0.03%
2022/03/08	7	31.77	0	0.00	31.20	7	7,690	0.09%
2022/03/07	0	0.00	1	32.30	32.35	-1	7,534	-0.01%
2022/03/04	3	33.10	0	0.00	33.05	3	7,568	0.04%
2022/03/02	0.3	32.70	5	32.50	32.70	-4.7	7,913	-0.06%
2022/03/01	6	32.42	1	32.50	32.60	5	8,286	0.06%
2022/02/24	0	34.00	0	0.00	33.70	0	8,397	0.00%
2022/02/22	1	34.05	0	0.00	33.95	1	10,310	0.01%
2022/02/21	1	34.45	0	0.00	34.45	1	10,599	0.01%
2022/02/17	1	34.20	1	34.20	34.00	0	11,685	0.00%
2022/02/16	0	0.00	2	34.00	34.00	-2	11,823	-0.02%
2022/02/15	1	34.00	0	0.00	33.75	1	12,048	0.01%
2022/02/14	1	33.80	0	0.00	33.90	1	11,967	0.01%
2022/01/25	1	32.30	0	0.00	32.25	1	12,060	0.01%
2022/01/24	0	0.00	0.2	32.75	32.80	-0.2	12,018	0.00%
2022/01/21	1	33.40	0	0.00	33.10	1	11,989	0.01%
2022/01/20	1	33.75	0	33.60	33.75	1	11,943	0.01%
2022/01/19	0	0.00	1	33.55	33.50	-1	11,931	-0.01%
2022/01/18	1	33.85	0	0.00	33.75	1	11,920	0.01%
2022/01/17	1	33.45	1	33.25	33.60	0	11,862	0.00%
2022/01/14	1	33.00	0	0.00	33.00	1	11,802	0.01%
2022/01/12	1	33.40	2.1	33.45	33.40	-1.1	11,669	-0.01%
2022/01/11	1	33.40	0	0.00	33.50	1	11,629	0.01%
2022/01/10	1	33.55	1	33.65	33.65	0	11,562	0.00%
2022/01/05	0	0.00	3	34.40	34.20	-3	11,325	-0.03%
2022/01/04	15.9	34.70	11	34.50	34.50	4.9	11,295	0.04%
2022/01/03	3	34.63	0	0.00	34.50	3	11,256	0.03%
2021/12/29	0.1	34.77	6	34.89	34.95	-5.9	10,858	-0.05%
2021/12/28	3	34.57	1	34.45	34.50	2	10,623	0.02%
2021/12/27	45	34.30	0	0.00	34.35	45	10,562	0.43%
2021/12/24	1	33.90	0	0.00	33.80	1	10,479	0.01%
2021/12/23	2	34.00	20	34.00	34.00	-18	10,452	-0.17%
2021/12/21	0	0.00	2	33.90	33.90	-2	10,374	-0.02%
2021/12/17	8	34.76	10.1	34.47	34.10	-2.1	10,305	-0.02%
2021/12/16	8	34.03	8	34.25	34.40	0	9,813	0.00%
2021/12/14	6	33.90	4.1	33.79	33.85	1.9	9,587	0.02%
2021/12/13	21.8	34.23	29	34.07	34.10	-7.2	9,414	-0.08%
2021/12/10	10.3	33.44	19	33.43	33.40	-8.7	9,008	-0.10%
2021/12/09	0	32.80	2	32.75	32.75	-2	8,775	-0.02%
2021/12/08	10	32.65	0	0.00	32.70	10	8,721	0.11%
2021/12/07	1	32.80	2	32.83	32.80	-1	8,643	-0.01%
2021/12/06	0	32.25	3	32.30	32.30	-3	8,531	-0.04%
2021/12/03	0	0.00	1	32.35	32.20	-1	8,534	-0.01%
2021/12/02	6	31.84	3.2	31.78	31.70	2.8	8,484	0.03%
2021/12/01	0.1	32.05	0	0.00	32.15	0.1	8,477	0.00%
2021/11/30	4.2	32.20	1	32.30	32.00	3.2	8,680	0.04%
2021/11/29	5.4	31.33	8	31.71	31.70	-2.6	8,595	-0.03%
2021/11/26	7.3	32.31	10	32.19	32.00	-2.7	8,421	-0.03%
2021/11/25	15	33.00	14.2	32.93	32.90	0.8	8,127	0.01%
2021/11/24	8	33.77	7	33.79	34.00	1	7,668	0.01%
2021/11/23	13	34.11	6	34.05	33.90	7	7,460	0.09%
2021/11/22	29.2	34.45	14.4	34.40	34.50	14.8	7,209	0.21%
2021/11/19	116	33.99	112.1	34.21	34.40	3.9	6,688	0.06%	大買/大賣/
2021/11/18	4	32.20	42	32.06	32.10	-38	5,175	-0.73%
2021/11/17	39	32.14	14	31.76	31.75	25	4,806	0.52%
2021/11/16	18	31.18	13	30.95	32.10	5	4,217	0.12%
2021/11/15	3	30.08	0	0.00	30.10	3	3,605	0.08%
2021/11/12	8	29.74	10	29.65	29.70	-2	3,436	-0.06%
2021/11/11	2	29.18	0	0.00	29.10	2	3,242	0.06%
2021/11/10	1	29.25	0	0.00	29.25	1	3,266	0.03%
2021/11/09	1	29.05	0	0.00	29.05	1	3,292	0.03%
2021/11/03	0	0.00	1	29.10	29.25	-1	3,272	-0.03%
2021/11/02	11	28.88	0	0.00	28.75	11	3,183	0.35%
2021/10/29	5	28.55	0	0.00	28.75	5	3,165	0.16%
2021/10/28	9	28.46	0	0.00	28.60	9	3,143	0.29%
2021/10/27	30	28.48	0	0.00	28.55	30	3,137	0.96%
2021/10/15	0	0.00	0.6	28.19	28.30	-0.6	3,442	-0.02%
2021/10/07	0	0.00	1	28.05	28.00	-1	4,040	-0.02%
2021/10/04	0.2	27.95	20	28.10	27.70	-19.8	5,984	-0.33%
2021/09/30	1	28.65	0	0.00	28.65	1	5,940	0.02%
2021/09/29	0	0.00	2	28.60	28.60	-2	5,954	-0.03%
2021/09/28	0	0.00	2	28.95	29.00	-2	5,947	-0.03%
2021/09/27	2	29.10	0	0.00	28.95	2	5,926	0.03%
2021/09/24	0	0.00	1	29.10	29.05	-1	5,964	-0.02%
2021/09/22	1	28.55	0	0.00	28.70	1	5,856	0.02%
2021/09/17	1	28.90	0	0.00	28.75	1	5,835	0.02%
2021/09/15	0	0.00	1	28.40	28.30	-1	5,696	-0.02%
2021/09/14	0	0.00	11	28.15	28.20	-11	5,662	-0.19%
2021/09/10	1	28.20	0	0.00	28.15	1	5,659	0.02%
2021/09/07	5	28.72	5	28.70	28.70	0	5,619	0.00%
2021/09/06	12.5	29.06	1	29.00	28.80	11.5	5,621	0.20%
2021/09/03	6	29.04	1	29.45	28.95	5	5,543	0.09%
2021/09/02	1	28.35	0	0.00	28.30	1	5,309	0.02%
2021/08/19	0	0.00	1	27.30	27.10	-1	5,566	-0.02%
2021/08/16	2	28.15	0	0.00	27.90	2	5,546	0.04%
2021/08/12	0.3	27.90	0	0.00	28.10	0.3	5,470	0.01%
2021/08/11	1	27.80	2	27.95	27.80	-1	5,515	-0.02%
2021/08/06	0	0.00	1	28.80	28.80	-1	5,769	-0.02%
2021/08/05	0	0.00	1	28.65	28.60	-1	5,867	-0.02%
2021/07/23	0	0.00	1	28.20	28.25	-1	7,059	-0.01%
2021/07/21	3	28.05	0	0.00	27.90	3	7,324	0.04%
2021/07/20	0	0.00	1	28.15	28.10	-1	7,314	-0.01%
2021/07/19	2	28.50	0	0.00	28.45	2	7,288	0.03%
2021/07/16	0.1	29.10	1	29.10	29.10	-0.9	7,285	-0.01%
2021/07/15	2	29.50	0	0.00	29.50	2	7,344	0.03%
2021/07/14	2	29.35	0	0.00	29.25	2	7,416	0.03%
2021/07/13	32.1	31.07	11	29.98	29.55	21.1	7,341	0.29%
2021/07/12	3	29.23	4.7	29.51	30.45	-1.7	5,937	-0.03%
2021/07/08	0	0.00	2	28.13	28.05	-2	5,561	-0.04%
2021/07/07	1	27.95	1	28.10	27.95	0	5,654	0.00%
2021/07/06	1	28.10	0	0.00	28.05	1	5,724	0.02%
2021/07/05	3	28.00	0	0.00	28.00	3	5,777	0.05%
2021/07/02	0.1	27.90	1	28.00	27.90	-0.9	5,812	-0.02%
2021/07/01	3	27.97	5	28.01	28.00	-2	5,852	-0.03%
2021/06/30	0	0.00	6	27.58	27.60	-6	5,848	-0.10%
2021/06/28	0	0.00	1	27.70	27.70	-1	5,966	-0.02%
2021/06/25	1	27.75	0	0.00	27.75	1	6,021	0.02%
2021/06/23	0	0.00	1	27.75	27.80	-1	6,143	-0.02%
2021/06/22	0	0.00	1	27.80	27.70	-1	6,248	-0.02%
2021/06/21	0	0.00	3	27.75	27.65	-3	6,351	-0.05%
2021/06/16	0	0.00	1	27.70	27.75	-1	6,605	-0.02%
2021/06/15	0	0.00	2	27.90	27.90	-2	6,659	-0.03%
2021/06/11	2	27.50	0	0.00	27.50	2	6,697	0.03%
2021/06/10	1	27.50	0	0.00	27.55	1	6,765	0.01%
2021/06/09	0.1	27.85	0	0.00	27.70	0.1	6,812	0.00%
2021/06/08	0	0.00	50	27.95	27.90	-50	6,922	-0.72%
2021/06/07	53	27.67	1	28.00	28.00	52	7,096	0.73%
2021/06/04	0	0.00	2.1	28.62	28.60	-2.1	7,217	-0.03%
2021/06/03	0	0.00	2	28.25	28.65	-2	7,636	-0.03%
2021/06/02	1	28.10	0	0.00	28.20	1	7,630	0.01%
2021/06/01	4	28.31	1	28.45	28.20	3	7,645	0.04%
2021/05/28	3	28.20	0	0.00	28.20	3	7,626	0.04%
2021/05/26	0	0.00	6	28.15	28.25	-6	7,825	-0.08%
2021/05/25	3	28.20	0	0.00	28.25	3	7,869	0.04%
2021/05/21	2	27.20	0	0.00	27.30	2	8,241	0.02%
2021/05/19	2	26.90	0	0.00	26.95	2	8,349	0.02%
2021/05/18	2	26.63	1.1	26.54	27.00	1	8,339	0.01%
2021/05/17	3.1	26.19	1	26.45	25.65	2.1	8,341	0.03%
2021/05/14	0	0.00	4.1	27.05	27.45	-4.1	8,180	-0.05%
2021/05/13	4.1	26.92	0	0.00	27.00	4.1	8,103	0.05%
2021/05/12	1	27.40	11	26.83	27.45	-10	7,988	-0.13%
2021/05/11	2	28.55	1	28.75	28.60	1	7,759	0.01%
2021/05/10	0	0.00	2	29.08	29.00	-2	7,676	-0.03%
2021/05/07	0.1	29.15	2	29.20	29.30	-1.9	7,685	-0.03%
2021/05/06	6.2	28.71	1	28.70	28.90	5.2	7,676	0.07%
2021/05/05	4	28.95	0	0.00	28.80	4	7,625	0.05%
2021/05/04	0	0.00	2	28.50	28.85	-2	7,576	-0.03%
2021/05/03	3	29.82	1.5	29.95	29.75	1.5	7,425	0.02%
2021/04/29	7	30.82	13	30.93	30.60	-6	7,303	-0.08%
2021/04/28	4	30.04	2	30.05	30.30	2	6,924	0.03%
2021/04/27	0	0.00	2	29.43	29.50	-2	6,734	-0.03%
2021/04/26	2.1	29.40	0	0.00	29.40	2.1	6,735	0.03%
2021/04/23	3	29.37	0	0.00	29.35	3	6,707	0.04%
2021/04/22	3	29.57	2	29.68	29.35	1	6,801	0.01%
2021/04/20	1	29.70	0	0.00	29.80	1	6,621	0.02%
2021/04/19	0	0.00	10	29.30	29.35	-10	6,537	-0.15%
2021/04/16	0.5	29.00	0	0.00	29.15	0.5	6,590	0.01%
2021/04/13	0	0.00	3	29.15	28.90	-3	6,607	-0.05%
2021/04/12	1.2	29.32	5	29.55	29.30	-3.8	6,532	-0.06%
2021/04/09	2	29.23	0	0.00	29.45	2	6,479	0.03%
2021/04/08	0	0.00	2	29.20	29.20	-2	6,460	-0.03%
2021/04/07	0	29.00	0	0.00	29.15	0	6,483	0.00%
2021/04/06	1	29.10	0	0.00	29.05	1	6,496	0.02%
2021/03/31	0.1	28.75	0	0.00	28.85	0.1	6,398	0.00%
2021/03/30	1	28.60	1	28.65	28.70	0	6,349	0.00%
2021/03/29	1	28.65	2	28.70	28.65	-1	6,295	-0.02%
2021/03/25	0	0.00	2	28.70	28.65	-2	6,276	-0.03%
2021/03/24	1	29.30	10	29.35	29.30	-9	6,234	-0.14%
2021/03/23	0	0.00	2	29.30	29.25	-2	6,178	-0.03%
2021/03/22	0	0.00	3	28.90	28.95	-3	6,122	-0.05%
2021/03/17	0.3	29.10	0	0.00	29.10	0.3	6,181	0.00%
2021/03/15	3	29.02	1	29.00	29.10	2	6,548	0.03%
2021/03/12	10	28.90	8	28.71	28.95	2	7,216	0.03%
2021/03/11	12	28.80	1.4	28.98	28.80	10.6	7,457	0.14%
2021/03/10	4	28.74	0	0.00	28.80	4	7,347	0.05%
2021/03/09	15	28.45	3	28.47	28.45	12	7,224	0.17%
2021/03/05	1	30.20	0.1	30.30	30.30	0.9	6,822	0.01%
2021/03/04	1	30.50	0.1	30.45	30.40	0.9	6,845	0.01%
2021/03/02	3	30.87	2	31.23	30.60	1	6,832	0.01%
2021/02/24	4	30.81	4.7	30.56	30.50	-0.7	6,816	-0.01%
2021/02/23	1	30.90	4	31.00	31.00	-3	6,687	-0.04%
2021/02/22	1	30.25	2	30.15	30.25	-1	6,367	-0.02%
2021/02/19	0.7	29.64	10	29.78	29.90	-9.3	6,263	-0.15%
2021/02/18	0.1	29.55	0	0.00	29.65	0.1	6,260	0.00%
2021/02/05	0	0.00	1	29.35	29.25	-1	6,284	-0.02%
2021/02/04	1	29.20	1	29.25	29.15	0	6,286	0.00%
2021/02/01	1	28.85	0	0.00	29.00	1	6,387	0.02%
2021/01/29	0	0.00	10.2	29.23	29.10	-10.2	6,375	-0.16%
2021/01/27	0	0.00	33	29.45	29.45	-33	6,298	-0.52%
2021/01/25	0	0.00	1	29.50	29.50	-1	6,277	-0.02%
2021/01/19	0	0.00	2	29.80	29.80	-2	6,118	-0.03%
2021/01/15	1	30.05	12.4	30.01	29.85	-11.4	6,042	-0.19%
2021/01/14	3	30.02	1.2	30.08	30.05	1.8	5,906	0.03%
2021/01/13	1	29.80	0	0.00	29.85	1	5,892	0.02%
2021/01/12	5	30.16	0	0.00	29.80	5	5,874	0.09%
2021/01/11	0	0.00	2	30.08	30.15	-2	5,800	-0.03%
2021/01/08	1	29.25	0	0.00	29.40	1	5,671	0.02%
2021/01/07	0	0.00	1	29.50	29.40	-1	5,610	-0.02%
2021/01/06	0	0.00	5	29.54	29.40	-5	5,588	-0.09%
2020/12/30	2	29.50	0.9	29.25	29.65	1.1	5,496	0.02%
2020/12/29	0	0.00	5	29.28	29.30	-5	5,419	-0.09%
2020/12/28	0	0.00	4	29.40	29.40	-4	5,366	-0.07%
2020/12/24	1	29.15	0	0.00	29.20	1	5,336	0.02%
2020/12/22	3	29.12	1	29.20	29.00	2	5,341	0.04%
2020/12/21	2	29.10	16	29.15	29.20	-14	5,356	-0.26%
2020/12/17	1	29.25	0.1	29.25	29.20	0.9	5,288	0.02%
2020/12/15	4	29.35	0	0.00	29.25	4	5,195	0.08%
2020/12/14	2	29.95	1	30.00	29.80	1	5,096	0.02%
2020/12/11	3	29.57	20	29.90	29.70	-17	5,063	-0.34%
2020/12/10	4	30.19	11	30.16	30.05	-7	4,961	-0.14%
2020/12/09	11	31.16	22.2	31.12	31.15	-11.2	4,696	-0.24%
2020/12/08	22	32.26	29.1	32.12	31.75	-7.1	4,523	-0.16%
2020/12/07	6	30.45	7.4	30.61	31.25	-1.4	3,891	-0.04%
2020/12/04	2	29.83	0	0.00	29.90	2	3,535	0.06%
2020/12/03	4	29.75	0.1	29.70	29.65	3.9	3,472	0.11%
2020/12/02	2	29.45	0.1	29.55	29.60	1.9	3,435	0.06%
2020/12/01	1.1	29.50	0	0.00	29.65	1.1	3,423	0.03%
2020/11/30	1.6	29.76	6.3	29.85	29.50	-4.7	3,409	-0.14%
2020/11/27	12	29.79	13	29.75	29.75	-1	3,366	-0.03%
2020/11/25	0	0.00	17	29.75	29.65	-17	3,340	-0.51%
2020/11/24	7	29.77	0.1	29.80	29.60	6.9	3,319	0.21%
2020/11/20	1	29.10	0	0.00	29.10	1	3,261	0.03%
2020/11/19	5	29.25	0	0.00	29.20	5	3,269	0.15%
2020/11/16	2	29.10	2.2	29.15	29.10	-0.2	3,409	-0.01%
2020/11/11	1	29.10	0	0.00	29.35	1	3,394	0.03%
2020/11/09	2	29.05	5	29.10	28.90	-3	3,523	-0.09%
2020/11/06	1	28.90	5	28.99	28.85	-4	3,665	-0.11%
2020/11/05	0	0.00	2	28.80	28.80	-2	3,655	-0.05%
2020/11/04	4	28.70	0	0.00	28.75	4	3,661	0.11%
2020/11/03	0	0.00	2	28.73	28.70	-2	3,685	-0.05%
2020/11/02	1	28.10	0	0.00	28.30	1	3,703	0.03%
2020/10/29	1.1	28.36	0	0.00	28.45	1.1	3,722	0.03%
2020/10/28	0.2	28.65	2	28.80	28.60	-1.8	3,746	-0.05%
2020/10/27	2	28.75	0	0.00	28.65	2	3,775	0.05%
2020/10/23	4	29.08	0	0.00	28.95	4	3,837	0.10%
2020/10/21	0	0.00	3	29.15	28.95	-3	4,020	-0.07%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/16	0	0.00	1	28.65	28.60	-1	4,213	-0.02%
2020/10/14	0	0.00	1	28.50	28.55	-1	4,286	-0.02%
2020/10/13	1	28.25	6	28.30	28.25	-5	4,424	-0.11%
2020/10/12	1	28.85	0	0.00	28.40	1	4,435	0.02%
2020/10/07	2	28.70	1	28.70	28.70	1	4,946	0.02%
2020/10/06	4	28.50	0	0.00	28.50	4	5,298	0.08%
2020/10/05	0	0.00	0.1	28.55	28.40	-0.1	5,617	0.00%
2020/09/30	6	28.50	1	28.60	28.60	5	5,762	0.09%
2020/09/29	6	28.17	0	0.00	28.10	6	5,860	0.10%
2020/09/25	1	27.55	0	0.00	27.60	1	6,327	0.02%
2020/09/24	6	27.86	18	27.69	27.65	-12	6,527	-0.18%
2020/09/23	3	28.15	0	0.00	28.15	3	6,661	0.05%
2020/09/22	1	28.55	6	28.60	28.45	-5	6,755	-0.07%
2020/09/18	0	0.00	1.1	28.95	28.95	-1.1	7,011	-0.02%
2020/09/17	8.8	28.85	2	28.85	28.85	6.8	7,138	0.09%
2020/09/16	1	28.85	5	28.85	28.85	-4	7,190	-0.06%
2020/09/14	2	29.00	0	0.00	29.00	2	7,430	0.03%
2020/09/11	3	29.08	1	29.10	29.00	2	7,485	0.03%
2020/09/10	7	29.09	0	0.00	29.10	7	7,510	0.09%
2020/09/09	1	28.50	0	0.00	28.55	1	7,488	0.01%
2020/09/04	0	0.00	7	28.20	28.50	-7	7,924	-0.09%
2020/09/01	7	28.80	0	0.00	28.85	7	8,522	0.08%
2020/08/31	0	0.00	100	29.10	28.90	-100	8,629	-1.16%
2020/08/28	0	0.00	2	28.95	29.15	-2	8,671	-0.02%
2020/08/27	1	28.80	0	0.00	28.85	1	8,748	0.01%
2020/08/26	0	0.00	1	29.05	28.95	-1	8,858	-0.01%
2020/08/25	1	28.30	0	0.00	28.35	1	8,837	0.01%
2020/08/24	0	0.00	2	27.88	28.10	-2	9,028	-0.02%
2020/08/20	1.8	27.69	0	0.00	27.75	1.8	9,210	0.02%
2020/08/19	4	28.56	1	28.40	28.45	3	9,233	0.03%
2020/08/18	3	28.80	0	0.00	28.75	3	9,372	0.03%
2020/08/17	5	28.90	0	0.00	28.85	5	9,759	0.05%
2020/08/14	100	28.30	0.1	28.60	28.45	99.9	10,623	0.94%
2020/08/13	3	28.62	0	0.00	28.25	3	10,698	0.03%
2020/08/12	7	28.72	6.4	28.76	28.75	0.7	10,562	0.01%
2020/08/11	7	29.54	0	0.00	29.40	7	10,458	0.07%
2020/08/07	3	29.32	0	0.00	29.25	3	10,807	0.03%
2020/08/05	5	29.27	0	0.00	29.35	5	11,121	0.04%
2020/08/03	5	29.16	5	29.12	29.20	0	11,308	0.00%
2020/07/30	0	0.00	1	29.15	29.15	-1	11,446	-0.01%
2020/07/29	2	28.85	0	0.00	29.00	2	11,475	0.02%
2020/07/28	6	28.43	1	28.35	28.25	5	11,504	0.04%
2020/07/27	1	28.70	11	28.61	28.55	-10	11,547	-0.09%
2020/07/24	11	29.12	26	29.05	29.00	-15	11,509	-0.13%
2020/07/23	11	29.63	0	0.00	29.60	11	11,390	0.10%
2020/07/22	1	29.70	0	0.00	29.75	1	11,429	0.01%
2020/07/21	4	29.99	6	29.90	29.85	-2	11,397	-0.02%
2020/07/20	3	29.50	0	0.00	29.65	3	11,411	0.03%
2020/07/17	14	29.74	0	0.00	29.55	14	11,486	0.12%
2020/07/16	1	29.95	0	0.00	30.15	1	11,564	0.01%
2020/07/15	5	30.08	0	0.00	29.85	5	11,684	0.04%
2020/07/14	21.7	30.16	0	0.00	30.35	21.7	11,764	0.18%
2020/07/13	24	34.10	108	33.92	34.20	-84	11,554	-0.73%	大賣/
2020/07/10	1	34.00	8	33.88	33.90	-7	11,409	-0.06%
2020/07/09	3	33.38	2	33.45	33.55	1	11,334	0.01%
2020/07/08	4	33.38	10	33.50	33.55	-6	11,280	-0.05%
2020/07/07	23	33.52	26	33.37	33.35	-3	11,272	-0.03%
2020/07/06	15	33.91	5	33.90	33.95	10	11,266	0.09%
2020/07/03	8	32.99	16	33.28	33.30	-8	11,364	-0.07%
2020/07/01	8	32.43	0	0.00	32.40	8	11,141	0.07%
2020/06/30	0	0.00	1	32.55	32.40	-1	11,075	-0.01%
2020/06/29	1	32.20	0	0.00	32.25	1	11,012	0.01%
2020/06/24	0	0.00	5	32.09	32.15	-5	10,937	-0.05%
2020/06/23	0	0.00	4	31.48	31.45	-4	10,969	-0.04%
2020/06/22	0	0.00	100	31.80	31.60	-100	11,028	-0.91%
2020/06/19	3	31.35	0	0.00	31.45	3	11,190	0.03%
2020/06/18	2	31.43	34	31.40	31.45	-32	11,126	-0.29%
2020/06/17	1	31.45	1	31.50	31.30	0	11,142	0.00%
2020/06/16	1	31.35	2	31.30	31.55	-1	11,267	-0.01%
2020/06/15	213	31.33	11	31.32	31.05	202	11,582	1.74%	大買/鉅額交易
2020/06/12	23	31.50	7	31.14	31.50	16	11,701	0.14%
2020/06/11	2	32.05	2	32.10	32.05	0	11,810	0.00%
2020/06/10	3	32.80	2	33.00	32.80	1	11,843	0.01%
2020/06/05	6	32.55	0	0.00	32.55	6	12,335	0.05%
2020/06/04	1	32.05	1	32.40	32.20	0	12,519	0.00%
2020/06/03	0	0.00	2	32.05	31.95	-2	12,684	-0.02%
2020/06/02	6	32.01	2	31.95	31.95	4	12,674	0.03%
2020/06/01	1	32.30	0	0.00	32.35	1	12,701	0.01%
2020/05/29	0	0.00	3	32.60	32.30	-3	12,842	-0.02%
2020/05/28	3	32.20	2	32.05	32.05	1	13,010	0.01%
2020/05/27	4	32.35	0	0.00	32.05	4	13,239	0.03%
2020/05/25	2	32.75	7	31.95	32.35	-5	13,635	-0.04%
2020/05/22	2	32.60	2	32.55	32.40	0	13,734	0.00%
2020/05/21	117	32.40	120	33.20	33.30	-3	13,906	-0.02%	大買/大賣/
2020/05/20	0	0.00	1	30.80	30.70	-1	13,366	-0.01%
2020/05/19	2	30.15	0	0.00	30.10	2	14,171	0.01%
2020/05/18	0	0.00	2	29.90	29.75	-2	14,846	-0.01%
2020/05/15	119	29.73	103	29.89	29.75	16	15,551	0.10%	大買/大賣/
2020/05/14	102	30.10	260	30.22	30.10	-158	15,703	-1.01%	大買/大賣/鉅額交易
2020/05/13	5	31.00	0	0.00	31.00	5	15,635	0.03%
2020/05/12	166	31.03	1	30.95	31.35	165	15,550	1.06%	大買/鉅額交易
2020/05/08	2	30.75	2	31.00	30.50	0	15,395	0.00%
2020/05/06	5	30.90	15	30.74	30.50	-10	15,231	-0.07%
2020/05/05	0	0.00	2	30.25	30.25	-2	15,125	-0.01%
2020/05/04	4	30.09	0	0.00	30.15	4	15,101	0.03%
2020/04/30	11	30.75	0	0.00	30.60	11	15,050	0.07%
2020/04/29	3	30.42	1	30.50	30.50	2	15,013	0.01%
2020/04/28	0	0.00	3	30.55	30.35	-3	14,991	-0.02%
2020/04/27	4	30.10	5	30.09	30.25	-1	15,081	-0.01%
2020/04/24	6	29.43	0	0.00	29.40	6	15,045	0.04%
2020/04/23	1	29.45	4	29.65	29.60	-3	15,106	-0.02%
2020/04/22	2	29.38	0	0.00	29.50	2	15,092	0.01%
2020/04/21	18	29.83	0	0.00	29.40	18	15,059	0.12%
2020/04/20	7	30.36	0	0.00	30.35	7	14,935	0.05%
2020/04/17	5	31.00	2	31.55	30.85	3	14,813	0.02%
2020/04/15	0	0.00	3	30.95	31.20	-3	14,441	-0.02%
2020/04/14	3	30.45	20	30.20	30.80	-17	14,234	-0.12%
2020/04/09	26	29.40	3	28.90	29.05	23	13,866	0.17%
2020/04/08	2	28.05	10	28.70	29.10	-8	13,659	-0.06%
2020/04/07	0	0.00	2	27.65	27.55	-2	13,336	-0.01%
2020/04/06	7	27.30	0	0.00	27.30	7	13,221	0.05%
2020/04/01	0	0.00	5	27.11	27.25	-5	13,146	-0.04%
2020/03/31	2	27.20	0	0.00	27.15	2	13,076	0.02%
2020/03/30	4	26.80	2	26.95	26.95	2	12,986	0.02%
2020/03/27	2	27.28	3	27.35	26.85	-1	12,952	-0.01%
2020/03/26	2	26.85	2	26.93	26.85	0	12,801	0.00%
2020/03/25	3	26.48	5	26.70	26.45	-2	12,784	-0.02%
2020/03/23	1	24.20	0	0.00	24.10	1	12,552	0.01%
2020/03/20	0	0.00	4	25.20	25.10	-4	12,500	-0.03%
2020/03/19	2	23.45	2	23.60	23.40	0	12,332	0.00%
2020/03/18	1	26.40	3	26.70	26.00	-2	11,994	-0.02%
2020/03/17	14	27.20	7	27.59	26.80	7	11,782	0.06%
2020/03/16	6	28.13	1	29.20	27.75	5	11,545	0.04%
2020/03/13	31	28.15	40	28.11	28.95	-9	11,507	-0.08%
2020/03/12	14	29.90	0	0.00	30.05	14	11,085	0.13%
2020/03/11	37	31.87	66.4	32.33	31.60	-29.4	10,744	-0.27%
2020/03/10	22	33.20	11	32.89	33.35	11	10,395	0.11%
2020/03/09	29	33.19	24	33.24	32.70	5	10,107	0.05%
2020/03/06	13.6	34.06	10	33.91	34.10	3.6	9,880	0.04%
2020/03/05	118.4	34.23	124	33.96	34.25	-5.6	9,839	-0.06%	大買/大賣/
2020/03/04	80	33.82	56	33.84	33.70	24	9,695	0.25%
2020/03/03	22	34.67	20	35.03	34.50	2	9,468	0.02%
2020/03/02	29	33.63	38	33.76	34.25	-9	9,098	-0.10%
2020/02/27	119	34.98	145	34.32	34.05	-26	8,789	-0.30%	大買/大賣/
2020/02/26	114	34.97	111	34.43	34.75	3	8,378	0.04%	大買/大賣/
2020/02/25	115	35.17	112	34.56	34.55	3	8,182	0.04%	大買/大賣/
2020/02/24	113	34.87	114	35.02	35.10	-1	7,914	-0.01%	大買/大賣/
2020/02/21	3	34.20	3.3	34.50	34.20	-0.3	7,428	0.00%
2020/02/20	137	34.57	162	34.48	34.40	-25	7,200	-0.35%	大買/大賣/
2020/02/19	104	32.25	122	33.35	33.50	-18	6,467	-0.28%	大買/大賣/
2020/02/18	120	31.68	127	31.62	31.60	-7	5,842	-0.12%	大買/大賣/
2020/02/17	0	0.00	3	30.30	30.50	-3	5,350	-0.06%
2020/02/14	0	0.00	2	30.03	29.70	-2	5,272	-0.04%
2020/02/13	2	29.55	5	29.42	29.35	-3	5,375	-0.06%
2020/02/12	0	0.00	4	29.49	29.45	-4	5,428	-0.07%
2020/02/11	1	28.60	50	28.65	28.70	-49	5,418	-0.90%
2020/02/10	3	28.60	0	0.00	28.65	3	5,423	0.06%
2020/02/07	0	0.00	1	28.70	28.60	-1	5,403	-0.02%
2020/02/04	1	28.30	0	0.00	28.50	1	5,368	0.02%
2020/02/03	1	28.00	2	27.95	28.40	-1	5,355	-0.02%
2020/01/31	2	29.05	0	0.00	29.00	2	5,286	0.04%
2020/01/30	5	28.82	6	28.71	28.95	-1	5,300	-0.02%
2020/01/20	5	30.41	42	30.45	30.35	-37	5,211	-0.71%
2020/01/17	1	30.45	1	30.75	30.40	0	5,432	0.00%
2020/01/16	2	29.90	0	0.00	29.95	2	5,315	0.04%
2020/01/15	0	0.00	50.3	29.90	29.85	-50.3	5,260	-0.96%
2020/01/14	1	29.65	50	29.70	29.70	-49	5,180	-0.95%
2020/01/13	40	29.19	50	29.20	29.20	-10	5,078	-0.20%
2020/01/09	0	0.00	2	28.45	28.30	-2	4,987	-0.04%
2020/01/08	52	28.15	0	0.00	28.15	52	5,030	1.03%
2020/01/07	2	28.65	0	0.00	28.55	2	5,001	0.04%
2020/01/06	30	28.65	0	0.00	28.60	30	4,970	0.60%
2020/01/03	2	28.80	0	0.00	28.95	2	4,950	0.04%
2019/12/30	20	29.05	0	0.00	29.10	20	4,877	0.41%
2019/12/25	1	28.90	4	28.93	29.00	-3	4,894	-0.06%
2019/12/24	2	29.00	1	28.90	29.00	1	4,917	0.02%
2019/12/23	2	29.10	50.5	29.15	29.10	-48.5	4,971	-0.98%
2019/12/20	1	29.20	0	0.00	29.00	1	5,011	0.02%
2019/12/19	3	29.00	4	29.15	29.20	-1	4,929	-0.02%
2019/12/18	3	29.07	3	29.08	29.20	0	4,875	0.00%
2019/12/16	1	28.65	1	28.70	28.75	0	4,736	0.00%
2019/12/13	2	28.50	0	0.00	28.65	2	4,720	0.04%
2019/12/12	1	28.60	0	0.00	28.70	1	4,641	0.02%
2019/12/11	1	28.65	16	28.65	28.70	-15	4,646	-0.32%
2019/12/10	52	28.80	50	29.25	28.80	2	4,624	0.04%
2019/12/09	2	28.55	0	0.00	28.35	2	4,434	0.05%
2019/12/04	3	27.80	0	0.00	27.90	3	4,382	0.07%
2019/12/03	1	27.85	1	27.90	28.00	0	4,371	0.00%
2019/12/02	33	27.90	0	0.00	28.00	33	4,352	0.76%
2019/11/29	20	28.25	1	28.30	28.35	19	4,290	0.44%
2019/11/26	3	28.45	0	0.00	28.50	3	4,267	0.07%
2019/11/25	0	0.00	5	28.40	28.50	-5	4,288	-0.12%
2019/11/22	9	28.71	0	0.00	28.70	9	4,306	0.21%
2019/11/21	42	28.79	1	28.70	28.75	41	4,296	0.95%
2019/11/20	1	28.80	2	28.88	28.90	-1	4,255	-0.02%
2019/11/19	1	29.90	4	29.68	29.30	-3	4,174	-0.07%
2019/11/18	1	29.05	37	29.33	29.30	-36	4,043	-0.89%
2019/11/15	30	28.95	0	0.00	28.60	30	3,849	0.78%
2019/11/14	43	28.30	28	28.69	28.70	15	3,743	0.40%
2019/11/13	33	28.67	36	28.81	28.90	-3	3,464	-0.09%
2019/11/12	4	28.14	56	28.04	28.50	-52	3,212	-1.62%
2019/11/11	0	0.00	15	27.87	27.75	-15	2,970	-0.50%
2019/11/08	1	27.45	2	27.68	27.50	-1	2,837	-0.04%
2019/11/06	10	27.00	0	0.00	26.90	10	2,670	0.37%
2019/11/05	1	27.00	0	0.00	26.95	1	2,653	0.04%
2019/11/04	0	0.00	3	26.72	26.75	-3	2,631	-0.11%
2019/11/01	3	26.63	0	0.00	26.75	3	2,631	0.11%
2019/10/30	2	26.85	0	0.00	26.80	2	2,644	0.08%
2019/10/29	6	26.61	1	26.55	26.60	5	2,615	0.19%
2019/10/28	14.5	26.97	1	26.85	26.90	13.5	2,532	0.53%
2019/10/25	28	27.06	15	26.95	27.10	13	2,462	0.53%
2019/10/23	5	25.75	0	0.00	25.75	5	2,196	0.23%
2019/10/18	3	25.48	2	25.45	25.45	1	2,161	0.05%
2019/10/15	0.2	25.95	0	0.00	25.90	0.2	2,048	0.01%
2019/10/14	1.1	25.86	0	0.00	25.90	1.1	2,046	0.05%
2019/10/09	7	25.91	0	0.00	25.70	7	2,060	0.34%
2019/10/08	0.3	26.15	0	0.00	26.10	0.3	2,040	0.01%
2019/10/07	1.4	25.94	0	0.00	26.00	1.4	2,040	0.07%
2019/10/03	1	25.60	0	0.00	25.95	1	2,061	0.05%
2019/10/02	1	26.00	0	0.00	26.00	1	2,027	0.05%
2019/09/25	3	26.08	0	0.00	26.00	3	1,854	0.16%
2019/09/24	7	26.30	0	0.00	26.45	7	1,789	0.39%
2019/09/23	2	26.30	0	0.00	26.40	2	1,772	0.11%
2019/09/18	1	26.05	0.5	26.40	26.25	0.5	1,772	0.03%
2019/09/10	5	26.70	0	0.00	26.60	5	1,677	0.30%
2019/09/09	5	27.30	0	0.00	27.30	5	1,641	0.30%
2019/09/05	1	27.50	0	0.00	27.55	1	1,645	0.06%
2019/09/02	0	0.00	3	27.70	27.65	-3	1,667	-0.18%
2019/08/30	0	0.00	1	27.50	27.60	-1	1,658	-0.06%
2019/08/29	0	0.00	4	27.15	27.30	-4	1,637	-0.24%
2019/08/28	5	26.35	2	26.70	26.65	3	1,599	0.19%
2019/08/27	1	31.60	1	31.60	31.55	0	1,530	0.00%
2019/08/19	1	31.75	0	0.00	31.80	1	1,432	0.07%
2019/08/12	1	31.55	0	0.00	31.50	1	1,386	0.07%
2019/08/07	1	31.15	0	0.00	31.00	1	1,407	0.07%
2019/07/31	33	32.25	0	0.00	32.35	33	1,491	2.21%
2019/07/26	0	0.00	22	32.15	32.10	-22	1,510	-1.46%
2019/07/25	0	0.00	12	32.00	32.05	-12	1,489	-0.81%
2019/07/22	0	0.00	0.5	31.90	31.90	-0.5	1,500	-0.03%
2019/07/10	4	31.70	4	31.75	31.80	0	1,440	0.00%
2019/07/02	0	0.00	10	31.25	31.20	-10	1,538	-0.65%
2019/07/01	0	0.00	2	31.30	31.35	-2	1,550	-0.13%
2019/06/25	1	30.75	0	0.00	30.95	1	1,562	0.06%
2019/06/21	0	0.00	1.1	30.28	30.30	-1.1	1,551	-0.07%
2019/06/19	2	29.60	0	0.00	29.70	2	1,558	0.13%
2019/06/14	0.3	29.50	1	29.70	29.50	-0.7	1,590	-0.04%
2019/06/13	0.2	29.65	0	0.00	29.55	0.2	1,614	0.01%
2019/06/10	1	29.40	0	0.00	29.45	1	1,809	0.06%
2019/05/16	5	29.76	0	0.00	29.50	5	2,395	0.21%
2019/05/15	20	30.00	0	0.00	30.00	20	2,391	0.84%
2019/05/13	49	29.57	0	0.00	29.35	49	2,394	2.05%
2019/05/10	0	0.00	28	30.40	30.10	-28	2,400	-1.17%
2019/05/09	6	31.54	0.4	31.50	31.50	5.6	2,317	0.24%
2019/05/08	1	31.70	0	0.00	31.70	1	2,317	0.04%
2019/05/06	46	31.86	1	31.95	31.90	45	2,359	1.91%
2019/05/02	1	32.15	1	32.30	32.35	0	2,329	0.00%
2019/04/25	0	0.00	6	31.68	31.65	-6	2,319	-0.26%
2019/04/19	0	0.00	0.7	31.35	31.35	-0.7	2,373	-0.03%
2019/04/11	20	32.05	0	0.00	32.00	20	2,324	0.86%
2019/04/10	10	32.05	0	0.00	32.05	10	2,315	0.43%
2019/03/29	1	31.60	0	0.00	31.55	1	2,455	0.04%
2019/03/25	0	0.00	7	31.45	31.40	-7	2,688	-0.26%
2019/03/22	0	0.00	1	31.70	31.60	-1	2,692	-0.04%
2019/03/21	1	31.45	2	31.60	31.50	-1	2,683	-0.04%
2019/03/20	7	31.55	0	0.00	31.50	7	2,664	0.26%
2019/03/19	1	31.50	0	0.00	31.50	1	2,648	0.04%
2019/03/15	5	30.63	0	0.00	31.05	5	2,591	0.19%
2019/03/11	1	31.05	0	0.00	31.05	1	2,288	0.04%
2019/03/08	1	31.10	0	0.00	31.15	1	2,259	0.04%
2019/03/07	3	31.18	2	31.20	31.05	1	2,233	0.04%
2019/03/05	1	32.00	7	31.95	32.05	-6	2,155	-0.28%
2019/03/04	21	31.23	7	31.45	31.90	14	2,056	0.68%
2019/02/22	0	0.00	5	28.64	28.60	-5	1,705	-0.29%
2019/02/15	0	0.00	2	28.53	28.25	-2	1,650	-0.12%
2019/02/14	0	0.00	2	28.50	28.30	-2	1,639	-0.12%
2019/01/25	0	0.00	2	27.60	27.50	-2	1,526	-0.13%
2019/01/11	0	0.00	2	25.70	25.70	-2	1,476	-0.14%
2019/01/08	1	24.70	0	0.00	24.70	1	1,476	0.07%
2018/12/25	1	23.60	0	0.00	23.40	1	1,630	0.06%
2018/12/24	2	24.30	0	0.00	24.05	2	1,552	0.13%
2018/12/17	2	26.23	0	0.00	26.00	2	1,190	0.17%
2018/12/14	2	26.73	3	26.83	26.75	-1	1,175	-0.09%
2018/12/11	1	27.00	0.8	27.20	27.25	0.2	1,177	0.02%
2018/12/10	4	26.96	0	0.00	26.85	4	1,191	0.34%
2018/12/06	2	27.20	0	0.00	27.15	2	1,237	0.16%
2018/11/29	2	28.85	0	0.00	28.30	2	1,432	0.14%
2018/11/06	0	0.00	2	26.48	26.40	-2	1,786	-0.11%
2018/11/05	2	26.40	0	0.00	26.60	2	1,793	0.11%
2018/10/11	0.2	25.75	0	0.00	25.75	0.2	1,734	0.01%
2018/10/08	1.3	26.42	0	0.00	26.50	1.3	1,667	0.08%
2018/10/05	0	26.40	0	0.00	26.30	0	1,648	0.00%
2018/10/04	0.3	26.65	0	0.00	26.65	0.3	1,621	0.02%
2018/10/03	3	27.10	0	0.00	26.90	3	1,594	0.19%
2018/09/27	2	28.40	0	0.00	28.45	2	1,494	0.13%
2018/09/21	1	28.35	0	0.00	28.55	1	1,488	0.07%
2018/09/07	1	29.15	0	0.00	29.45	1	1,456	0.07%
2018/09/06	0	0.00	3	29.97	29.85	-3	1,415	-0.21%
2018/09/05	1	29.80	16	29.86	29.75	-15	1,391	-1.08%
2018/09/03	3	35.50	0	0.00	35.60	3	1,234	0.24%
2018/08/31	1	35.25	0	0.00	35.50	1	1,183	0.08%
2018/08/30	5	35.25	0	0.00	35.25	5	1,170	0.43%
2018/08/29	1	35.10	0	0.00	35.30	1	1,166	0.09%
2018/08/24	1	34.30	0	0.00	34.35	1	1,109	0.09%
2018/08/20	1	34.00	0	0.00	34.00	1	1,141	0.09%
2018/08/13	15	33.70	0	0.00	33.70	15	1,160	1.29%
2018/08/07	2	34.05	2	34.10	34.10	0	1,152	0.00%
2018/08/06	1	33.70	0	0.00	33.75	1	1,152	0.09%
2018/08/03	4	33.63	1	33.60	33.80	3	1,187	0.25%
2018/08/01	0	0.00	2	33.75	33.90	-2	1,202	-0.17%
2018/07/24	0	0.00	1	33.85	34.00	-1	1,207	-0.08%
2018/07/17	0	0.00	0.1	32.90	33.10	-0.1	1,178	-0.01%
2018/07/13	6	32.74	0	0.00	32.80	6	1,174	0.51%
2018/07/05	1	33.00	0	0.00	33.00	1	1,244	0.08%
2018/06/29	1	33.00	0	0.00	33.05	1	1,270	0.08%
2018/06/14	3	32.95	0	0.00	33.00	3	1,360	0.22%
2018/06/13	10	32.98	0	0.00	32.95	10	1,375	0.73%
2018/06/08	1	33.70	0	0.00	33.50	1	1,517	0.07%
2018/06/07	3	33.70	0	0.00	33.70	3	1,525	0.20%
2018/05/31	3	32.78	0	0.00	32.90	3	1,477	0.20%
2018/05/29	1	32.85	0	0.00	32.90	1	1,471	0.07%
2018/05/22	2	32.65	0	0.00	32.80	2	1,480	0.14%
2018/05/21	3	32.88	0	0.00	32.90	3	1,485	0.20%
2018/05/18	2	32.55	0	0.00	32.70	2	1,498	0.13%
2018/05/16	3	32.47	0	0.00	32.50	3	1,529	0.20%
2018/05/14	2	32.00	0	0.00	32.10	2	1,625	0.12%
2018/04/20	0	0.00	5	33.40	33.55	-5	1,838	-0.27%
2018/04/18	0	0.00	5	33.55	33.50	-5	1,880	-0.27%
2018/04/09	20	33.85	0	0.00	33.85	20	1,997	1.00%
2018/04/02	0	0.00	6	34.05	33.80	-6	2,024	-0.30%
2018/03/29	10	33.60	0	0.00	33.65	10	2,021	0.49%
2018/03/26	10	33.25	92	33.05	32.90	-82	1,997	-4.11%
2018/03/14	0	0.00	10	33.25	33.00	-10	2,261	-0.44%
2018/02/23	0	0.00	141	31.72	31.70	-141	2,490	-5.66%	大賣/鉅額交易
2018/02/21	148	31.39	0	0.00	31.35	148	2,526	5.86%	大買/鉅額交易
2018/02/09	2	30.90	0	0.00	31.50	2	2,512	0.08%
2018/02/07	0	0.00	2	31.10	31.00	-2	2,606	-0.08%
2018/02/06	1	31.35	0	0.00	30.50	1	2,617	0.04%
2018/01/31	1	34.10	0	0.00	33.95	1	2,583	0.04%
2018/01/30	1	34.00	0	0.00	34.05	1	2,573	0.04%
2018/01/25	0	0.00	110	33.85	33.90	-110	2,611	-4.21%	大賣/鉅額交易
2018/01/23	0	0.00	1	34.00	34.00	-1	2,630	-0.04%
2018/01/22	208	34.30	0	0.00	34.15	208	2,637	7.89%	大買/鉅額交易