神達 (3706)-元大-竹北券商分點個股進出

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
74.6
漲跌
▼1.2
漲幅
-1.58%
成交量
66,026張
產業
上市電腦週邊類股
891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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/12/17	23	75.46	11.1	75.76	74.60	11.9	78,785	0.02%
2024/12/16	52.2	76.36	42.2	76.16	75.80	10	77,806	0.01%
2024/12/13	154.5	81.02	139	80.51	77.70	15.5	76,067	0.02%	大買/大賣/
2024/12/12	103	82.99	137	83.28	83.50	-34	74,249	-0.05%	大買/大賣/
2024/12/11	59	81.88	46	82.00	81.60	13	72,572	0.02%
2024/12/10	163.2	84.72	156	84.16	81.80	7.2	71,339	0.01%	大買/大賣/
2024/12/09	135.1	87.02	128.1	86.99	86.00	7	68,333	0.01%	大買/大賣/
2024/12/06	255.3	89.56	209.2	89.28	87.00	46.1	66,830	0.07%	大買/大賣/
2024/12/05	120.2	87.32	117	87.91	88.40	3.2	63,661	0.01%	大買/大賣/
2024/12/04	193.1	87.54	216.1	87.85	86.20	-23	61,851	-0.04%	大買/大賣/
2024/12/03	176.2	86.26	168.7	86.39	87.50	7.5	59,271	0.01%	大買/大賣/
2024/12/02	91.4	83.26	93.1	83.10	82.50	-1.7	56,401	0.00%
2024/11/29	471.4	84.91	286.2	85.17	84.00	185.3	54,691	0.34%	大買/大賣/鉅額交易
2024/11/28	126.1	81.90	202.2	80.85	83.20	-76.2	49,837	-0.15%	大買/大賣/
2024/11/27	117	85.17	106.2	84.65	83.80	10.9	46,210	0.02%	大買/大賣/
2024/11/26	108.1	84.86	97	84.55	83.30	11.1	43,714	0.03%	大買/
2024/11/25	152.2	84.43	146.2	84.55	85.40	6	41,933	0.01%	大買/大賣/
2024/11/22	195.1	84.66	185.2	84.40	83.00	9.9	39,339	0.03%	大買/大賣/
2024/11/21	170.1	75.76	250.4	77.24	79.90	-80.2	35,864	-0.22%	大買/大賣/
2024/11/20	266.4	73.60	286.2	73.48	72.70	-19.8	32,595	-0.06%	大買/大賣/
2024/11/19	125.2	70.30	174	70.58	73.20	-48.9	28,643	-0.17%	大買/大賣/
2024/11/18	146	68.27	144.1	67.83	66.60	1.9	25,624	0.01%	大買/大賣/
2024/11/15	314.3	70.47	300.3	70.60	68.40	14	23,412	0.06%	大買/大賣/
2024/11/14	302.2	65.47	318.6	66.25	69.80	-16.4	20,050	-0.08%	大買/大賣/
2024/11/13	314.1	64.35	218.1	65.09	63.50	96	16,355	0.59%	大買/大賣/
2024/11/12	168.8	61.87	179.1	62.33	63.60	-10.3	12,842	-0.08%	大買/大賣/
2024/11/11	0	0.00	10	59.40	59.40	-10	7,238	-0.14%
2024/11/08	3	53.90	24.9	53.75	54.00	-21.9	6,832	-0.32%
2024/11/07	2	48.45	12.6	48.81	49.15	-10.6	5,378	-0.20%
2024/11/06	2	47.40	2	47.48	47.15	0	5,058	0.00%
2024/11/05	52	47.49	53	47.38	47.40	-1	5,002	-0.02%
2024/11/01	0	0.00	26	45.44	46.35	-26	5,183	-0.50%
2024/10/25	0	0.00	2	46.55	46.65	-2	5,368	-0.04%
2024/10/24	0	0.00	2	46.33	46.00	-2	5,469	-0.04%
2024/10/22	4	47.13	4.3	47.06	47.00	-0.3	5,628	0.00%
2024/10/16	1	47.10	1	47.10	47.10	0	6,199	0.00%
2024/10/15	0	0.00	3	47.03	46.80	-3	6,500	-0.05%
2024/10/14	0	0.00	8	46.20	46.75	-8	6,660	-0.12%
2024/10/11	1	46.85	0	0.00	46.35	1	7,051	0.01%
2024/10/09	51	47.00	48	46.48	45.70	3	7,775	0.04%
2024/10/08	1	45.50	0.1	45.50	45.70	0.9	7,679	0.01%
2024/10/01	0	0.00	5	44.75	45.30	-5	8,043	-0.06%
2024/09/27	0	0.00	20	45.75	45.90	-20	8,087	-0.25%
2024/09/26	20	45.55	23	46.19	45.45	-3	8,125	-0.04%
2024/09/25	32	46.15	30	45.75	45.90	2	8,102	0.02%
2024/09/24	10	45.05	0	0.00	45.45	10	8,060	0.12%
2024/09/20	2	45.98	3	45.97	45.40	-1	8,102	-0.01%
2024/09/18	10	45.56	0	0.00	45.10	10	8,220	0.12%
2024/09/16	3	46.02	0	0.00	46.10	3	8,190	0.04%
2024/09/13	5	45.45	4	45.94	45.90	1	8,231	0.01%
2024/09/12	2	44.35	5	44.78	45.15	-3	8,250	-0.04%
2024/09/11	6	43.97	6	43.90	43.45	0	8,199	0.00%
2024/09/10	6	43.92	6	43.40	43.10	0	8,240	0.00%
2024/09/05	1	42.00	0	0.00	42.15	1	8,398	0.01%
2024/09/04	5.1	42.30	12	42.40	41.85	-6.9	8,527	-0.08%
2024/08/28	1	44.45	0	0.00	44.75	1	9,155	0.01%
2024/08/27	1	44.65	0	0.00	44.95	1	9,260	0.01%
2024/08/26	8	44.85	7	45.11	44.95	1	9,465	0.01%
2024/08/23	0.1	43.45	0	0.00	44.20	0.1	9,715	0.00%
2024/08/21	0.1	44.10	0	0.00	43.90	0.1	10,206	0.00%
2024/08/19	0	0.00	1	44.05	44.15	-1	11,292	-0.01%
2024/08/16	1	44.45	1	45.00	44.20	0	12,350	0.00%
2024/08/15	1.1	43.95	0	0.00	43.75	1.1	12,980	0.01%
2024/08/14	1	43.80	3	44.13	44.10	-2	13,664	-0.01%
2024/08/13	0	0.00	4	43.00	43.25	-4	14,066	-0.03%
2024/08/12	0	0.00	2	41.95	43.00	-2	14,251	-0.01%
2024/08/09	0	0.00	8	40.97	40.60	-8	14,713	-0.05%
2024/08/08	8	39.85	0	0.00	40.05	8	15,293	0.05%
2024/08/07	1	40.95	56	40.31	41.15	-55	15,433	-0.36%
2024/08/06	37.2	38.33	6	38.88	38.45	31.2	15,832	0.20%
2024/08/05	18	38.94	0	0.00	38.70	18	15,769	0.11%
2024/08/02	0	0.00	1.2	43.00	42.95	-1.2	15,699	-0.01%
2024/08/01	0.1	43.95	9	44.15	44.30	-8.9	15,804	-0.06%
2024/07/31	1.1	41.99	3	42.47	42.25	-1.9	15,885	-0.01%
2024/07/30	4	41.43	1	41.85	42.55	3	16,010	0.02%
2024/07/29	4.1	42.65	0	0.00	42.30	4.1	16,028	0.03%
2024/07/26	2	43.45	2	43.58	43.75	0	16,004	0.00%
2024/07/23	6.1	44.89	2	45.00	44.80	4.1	16,029	0.03%
2024/07/22	1.1	45.03	3	45.08	45.00	-2	16,326	-0.01%
2024/07/19	5.1	46.76	0	0.00	45.90	5.1	16,197	0.03%
2024/07/18	2.1	46.98	4	47.05	47.00	-2	16,145	-0.01%
2024/07/17	5.1	47.95	13.1	48.11	48.00	-8	16,096	-0.05%
2024/07/16	11.1	48.39	11	48.77	48.25	0.1	16,105	0.00%
2024/07/15	6	47.71	2	48.13	47.35	4	15,906	0.03%
2024/07/12	3	48.70	4	49.40	48.25	-1	15,763	-0.01%
2024/07/11	60.1	49.22	37.3	48.76	48.85	22.9	15,484	0.15%
2024/07/10	4	46.78	3	47.20	46.60	1	15,038	0.01%
2024/07/09	10	46.60	41	46.28	46.10	-31	15,050	-0.21%
2024/07/08	0	0.00	2	45.65	45.40	-2	14,960	-0.01%
2024/07/05	4	45.85	32	45.75	45.90	-28	15,109	-0.19%
2024/07/04	0	0.00	10	44.65	44.60	-10	15,087	-0.07%
2024/07/02	1	43.75	0	0.00	44.70	1	15,433	0.01%
2024/07/01	4	44.30	0	44.45	44.10	4	15,646	0.03%
2024/06/28	0	0.00	0	44.30	44.30	0	16,023	0.00%
2024/06/25	3	44.25	0.1	44.65	44.80	2.9	17,982	0.02%
2024/06/24	65	45.47	52	45.04	44.75	13	19,475	0.07%
2024/06/21	2	46.23	10	46.36	46.15	-8	19,884	-0.04%
2024/06/20	0	0.00	3	46.43	46.45	-3	20,564	-0.01%
2024/06/19	26	46.47	27	46.73	46.25	-1	22,953	0.00%
2024/06/18	2	45.75	4	45.88	45.70	-2	25,902	-0.01%
2024/06/17	1	45.55	0	0.00	45.55	1	28,245	0.00%
2024/06/14	11	45.58	0.2	45.70	45.95	10.8	29,522	0.04%
2024/06/13	2.1	45.59	0	0.00	45.45	2.1	29,641	0.01%
2024/06/12	1	44.85	0	45.65	45.15	1	29,801	0.00%
2024/06/11	12.1	45.40	10	45.25	45.10	2.1	30,032	0.01%
2024/06/07	586	46.01	580.1	45.81	45.70	5.9	30,461	0.02%	大買/大賣/
2024/06/06	182	46.75	188	46.58	46.60	-6	30,717	-0.02%	大買/大賣/
2024/06/05	17	47.00	15.1	47.36	46.65	1.9	30,788	0.01%
2024/06/04	0.1	48.25	3	48.00	47.75	-2.9	30,772	-0.01%
2024/06/03	4	48.33	5	48.59	48.20	-1	30,722	0.00%
2024/05/31	223	47.85	227	47.50	47.50	-4	30,623	-0.01%	大買/大賣/
2024/05/30	3.2	48.18	2.1	47.73	47.60	1.1	30,611	0.00%
2024/05/29	19.1	48.89	6	48.90	49.00	13.1	30,586	0.04%
2024/05/28	0.1	48.35	2	48.65	48.35	-1.9	30,460	-0.01%
2024/05/27	274.2	48.80	271.7	48.47	48.40	2.5	30,404	0.01%	大買/大賣/
2024/05/24	12.1	47.70	12	48.81	48.35	0.1	30,334	0.00%
2024/05/23	27	48.60	14	48.40	48.00	13	30,104	0.04%
2024/05/22	86.1	48.55	52.2	48.77	49.50	33.9	29,750	0.11%
2024/05/21	7	47.39	21	47.24	47.95	-14	29,279	-0.05%
2024/05/20	47	45.66	41	45.48	45.80	6	28,708	0.02%
2024/05/17	6.9	45.88	7.2	45.96	45.90	-0.3	28,138	0.00%
2024/05/16	7.3	47.74	5.1	47.02	46.80	2.2	27,886	0.01%
2024/05/15	19.3	47.66	24.2	47.72	47.40	-4.9	27,835	-0.02%
2024/05/14	17.2	46.85	33	47.21	48.00	-15.8	27,668	-0.06%
2024/05/13	3.1	44.91	2	44.80	44.85	1.1	27,147	0.00%
2024/05/10	14	43.97	2	44.65	44.10	12	27,071	0.04%
2024/05/09	1	43.00	0	0.00	42.75	1	26,688	0.00%
2024/05/07	9	42.56	18	42.61	43.00	-9	26,976	-0.03%
2024/05/06	2	43.28	16.2	43.34	43.20	-14.2	26,908	-0.05%
2024/05/03	11.2	44.26	0	0.00	43.75	11.2	26,916	0.04%
2024/05/02	5	44.67	0.2	44.80	44.60	4.9	27,037	0.02%
2024/04/30	2.1	45.36	0	0.00	45.40	2.1	27,395	0.01%
2024/04/29	9	45.82	4.3	45.94	45.90	4.7	27,857	0.02%
2024/04/26	4.1	45.74	5	45.63	45.70	-0.9	28,831	0.00%
2024/04/25	6	43.93	5	44.20	44.05	1	28,993	0.00%
2024/04/24	11	44.07	8	43.99	44.60	3	29,086	0.01%
2024/04/23	2	42.80	13.2	42.73	42.80	-11.2	29,074	-0.04%
2024/04/22	9	42.68	8.5	42.80	42.20	0.5	29,228	0.00%
2024/04/19	2	44.10	5.3	44.03	43.70	-3.3	29,229	-0.01%
2024/04/18	1.1	44.61	14	44.35	44.70	-12.9	29,358	-0.04%
2024/04/17	19.1	45.12	2	45.20	45.00	17.1	29,809	0.06%
2024/04/16	11.3	45.26	76.1	45.47	44.55	-64.8	30,455	-0.21%
2024/04/15	9	47.23	21.3	47.33	46.85	-12.3	30,218	-0.04%
2024/04/12	2.6	48.82	2	48.83	48.60	0.6	30,070	0.00%
2024/04/11	27.1	48.81	62	48.79	48.85	-34.9	30,088	-0.12%
2024/04/10	43	50.30	22	49.97	49.55	21	30,183	0.07%
2024/04/09	38	49.93	41.1	50.07	50.00	-3.1	30,203	-0.01%
2024/04/08	36	50.06	18	50.24	50.20	18	30,454	0.06%
2024/04/03	89.2	49.95	96	50.00	50.00	-6.9	30,964	-0.02%
2024/04/02	47	50.61	43.3	50.23	50.10	3.8	32,738	0.01%
2024/04/01	315.2	51.70	300	51.25	51.10	15.2	32,628	0.05%	大買/大賣/
2024/03/29	145.1	51.00	146	51.37	51.50	-0.9	32,317	0.00%	大買/大賣/
2024/03/28	98.6	53.81	41.1	52.77	52.20	57.5	31,969	0.18%
2024/03/27	70.1	55.57	75.2	56.14	56.70	-5.1	30,939	-0.02%
2024/03/26	25	53.90	28.2	53.23	53.20	-3.1	29,545	-0.01%
2024/03/25	7	54.66	5	54.62	54.00	2	29,445	0.01%
2024/03/22	173.3	57.26	168	56.41	54.00	5.2	28,813	0.02%	大買/大賣/
2024/03/21	177.5	56.23	153.8	56.04	57.90	23.7	26,387	0.09%	大買/大賣/
2024/03/20	33.1	52.21	51.4	53.00	53.60	-18.3	23,391	-0.08%
2024/03/19	101.4	47.92	81	48.12	48.80	20.4	21,293	0.10%	大買/
2024/03/18	3.1	45.89	0	0.00	46.50	3.1	20,908	0.01%
2024/03/15	4	45.50	2	45.25	45.60	2	20,820	0.01%
2024/03/14	2	45.65	11.1	45.70	45.55	-9	20,658	-0.04%
2024/03/13	2	45.55	12	45.69	45.65	-10	20,533	-0.05%
2024/03/12	2	44.93	14	44.69	45.30	-12	20,128	-0.06%
2024/03/11	2	43.78	4	44.13	43.70	-2	19,919	-0.01%
2024/03/08	0.1	42.20	4	42.45	42.50	-3.9	19,835	-0.02%
2024/03/07	3	42.97	2	42.70	42.70	1	20,023	0.00%
2024/03/06	1	43.40	1	43.05	43.30	0	20,391	0.00%
2024/03/05	4	43.50	2	43.55	43.55	2	20,432	0.01%
2024/03/04	0	43.65	2	43.50	43.20	-2	20,436	-0.01%
2024/03/01	1.1	43.14	4	43.01	43.05	-2.9	20,313	-0.01%
2024/02/29	3	42.10	1	41.80	42.30	2	20,308	0.01%
2024/02/27	10.2	42.08	7	41.86	41.60	3.2	20,415	0.02%
2024/02/26	6.5	43.00	4	42.93	42.95	2.5	20,354	0.01%
2024/02/23	1	43.90	4	45.26	43.60	-3	20,439	-0.01%
2024/02/22	4.2	45.23	6.8	45.50	44.45	-2.6	20,545	-0.01%
2024/02/21	1.4	43.91	1	44.20	43.75	0.4	20,177	0.00%
2024/02/20	0	0.00	3	43.83	43.75	-3	20,306	-0.01%
2024/02/19	4.2	44.40	16.1	44.33	44.15	-11.9	20,252	-0.06%
2024/02/16	3.1	45.46	3	45.63	45.60	0.1	20,286	0.00%
2024/02/15	4	44.80	6.1	44.80	45.10	-2.1	20,101	-0.01%
2024/02/05	16	44.89	7	45.20	44.80	9	19,880	0.05%
2024/02/02	0.8	45.10	3	45.22	45.10	-2.2	19,884	-0.01%
2024/02/01	16.1	44.62	7	44.79	44.65	9.1	19,825	0.05%
2024/01/31	26.2	45.40	22	45.39	45.00	4.2	19,888	0.02%
2024/01/30	9	46.18	13	46.00	46.40	-4	19,712	-0.02%
2024/01/29	1.2	45.00	3	45.20	45.30	-1.8	19,491	-0.01%
2024/01/26	4	44.66	3.4	44.44	44.50	0.6	19,452	0.00%
2024/01/25	4.1	46.41	13	45.74	45.40	-8.9	19,385	-0.05%
2024/01/24	12.2	46.95	15.2	47.03	46.10	-3	19,145	-0.02%
2024/01/23	10	46.14	23	46.03	46.40	-13	18,790	-0.07%
2024/01/22	51.2	46.53	35	46.55	46.40	16.2	18,283	0.09%
2024/01/19	9	44.57	18	44.57	44.85	-9	17,193	-0.05%
2024/01/18	3.6	42.68	2	42.90	43.35	1.6	16,714	0.01%
2024/01/17	4	43.76	10	43.80	43.25	-6	16,663	-0.04%
2024/01/16	13	43.26	16	43.47	43.60	-3	16,614	-0.02%
2024/01/15	7	44.00	2.1	43.93	43.95	4.9	16,467	0.03%
2024/01/12	593	44.26	588	43.57	43.55	5	16,410	0.03%	大買/大賣/
2024/01/11	11	43.73	14	44.20	44.55	-3	16,224	-0.02%
2024/01/10	562.1	43.04	575	43.64	43.65	-12.9	15,998	-0.08%	大買/大賣/
2024/01/09	692	42.39	693	41.96	41.95	-1	15,344	-0.01%	大買/大賣/
2024/01/08	2	42.48	2	42.25	42.15	0	15,597	0.00%
2024/01/05	2	41.98	1	42.30	42.25	1	16,105	0.01%
2024/01/04	6.2	42.52	7	42.51	42.10	-0.8	16,376	0.00%
2024/01/03	3	42.78	14.8	43.00	43.30	-11.8	16,329	-0.07%
2024/01/02	24.1	43.48	3.1	43.45	43.20	21	16,273	0.13%
2023/12/29	28.1	44.63	39.1	44.49	44.55	-11	15,997	-0.07%
2023/12/28	60.8	44.55	83	44.79	45.00	-22.2	15,338	-0.14%
2023/12/27	7	42.26	6	42.08	42.55	1	13,513	0.01%
2023/12/26	7.5	41.87	8	41.93	42.10	-0.5	13,726	0.00%
2023/12/25	6	42.08	3.1	41.59	41.55	2.9	13,929	0.02%
2023/12/22	6	41.52	6	41.64	41.60	0	13,969	0.00%
2023/12/21	3	41.58	2	41.53	41.50	1	14,021	0.01%
2023/12/20	3.1	41.13	71	41.34	41.65	-67.9	14,239	-0.48%
2023/12/19	41	39.71	3	39.70	39.50	38	14,259	0.27%
2023/12/18	5	40.30	1	40.35	40.30	4	14,458	0.03%
2023/12/15	13	40.17	4	40.43	40.25	9	15,181	0.06%
2023/12/14	20	41.08	0.1	41.30	40.70	20	15,435	0.13%
2023/12/13	40.1	41.76	30.9	42.29	41.20	9.2	15,245	0.06%
2023/12/11	0	0.00	2	41.35	41.15	-2	14,501	-0.01%
2023/12/08	1.9	41.20	4	41.51	40.95	-2.2	14,553	-0.01%
2023/12/07	5	41.51	4.1	41.41	41.15	0.9	14,461	0.01%
2023/12/06	1.6	41.28	5	41.32	41.15	-3.4	14,542	-0.02%
2023/12/05	1	41.05	2	40.78	40.75	-1	14,492	-0.01%
2023/12/04	4	41.60	3.2	41.11	41.25	0.8	14,429	0.01%
2023/12/01	1.1	41.15	12	41.06	41.40	-10.9	14,215	-0.08%
2023/11/30	0	0.00	33	40.21	40.20	-33	13,802	-0.24%
2023/11/29	4.1	39.55	2.9	39.85	39.85	1.2	13,797	0.01%
2023/11/28	2.4	39.01	0.1	39.00	39.30	2.3	13,956	0.02%
2023/11/27	5.3	38.69	1	39.15	38.25	4.3	14,123	0.03%
2023/11/24	34.2	39.95	6	39.80	39.75	28.2	14,088	0.20%
2023/11/23	0	0.00	1.3	41.10	40.90	-1.3	14,040	-0.01%
2023/11/22	4	40.89	7.1	40.96	40.75	-3.1	14,038	-0.02%
2023/11/21	8.2	42.01	46.4	41.97	42.20	-38.2	14,068	-0.27%
2023/11/20	3	40.95	11.3	41.27	41.20	-8.3	14,328	-0.06%
2023/11/17	0.2	40.23	7.2	40.16	40.90	-7	14,375	-0.05%
2023/11/16	2	39.00	2	39.00	39.30	0	14,457	0.00%
2023/11/15	4.1	39.25	3	39.75	38.70	1.1	14,825	0.01%
2023/11/14	0.2	39.85	2	40.00	39.85	-1.9	16,064	-0.01%
2023/11/13	6.5	39.23	2	39.45	39.70	4.5	16,441	0.03%
2023/11/10	1	39.60	4	39.53	39.50	-3	16,710	-0.02%
2023/11/09	0	0.00	1	38.95	38.85	-1	16,978	-0.01%
2023/11/08	2	39.80	2	39.20	39.10	0	17,277	0.00%
2023/11/07	1	38.65	0.4	38.60	38.80	0.6	17,499	0.00%
2023/11/06	1.1	38.56	2	38.50	38.70	-0.9	18,229	0.00%
2023/11/03	18.1	38.22	15.5	38.41	38.10	2.6	18,679	0.01%
2023/11/02	3.4	38.16	2	38.35	37.90	1.4	19,410	0.01%
2023/11/01	2.2	37.09	4	36.96	36.90	-1.9	20,759	-0.01%
2023/10/31	9.2	37.22	0	0.00	36.75	9.2	21,299	0.04%
2023/10/30	1	37.90	1	38.50	37.90	0	21,465	0.00%
2023/10/27	2	38.80	0.2	38.46	38.15	1.8	21,611	0.01%
2023/10/26	2.2	38.44	3.2	38.35	38.20	-1.1	21,951	0.00%
2023/10/25	0.2	38.95	3	39.00	39.00	-2.9	22,087	-0.01%
2023/10/24	6	38.42	32.1	38.51	39.00	-26.1	22,137	-0.12%
2023/10/23	2	38.03	2	37.98	38.30	0	22,215	0.00%
2023/10/20	14	37.35	7.1	37.05	37.95	6.9	22,467	0.03%
2023/10/19	4.2	37.25	6	37.43	38.00	-1.8	22,749	-0.01%
2023/10/18	24.6	38.06	16	38.22	37.50	8.6	23,174	0.04%
2023/10/17	22.2	40.04	5	39.45	39.35	17.2	23,530	0.07%
2023/10/16	8.6	40.03	7	40.55	39.80	1.6	26,345	0.01%
2023/10/13	36.5	41.84	35.1	41.91	42.00	1.4	30,275	0.00%
2023/10/12	3.3	40.92	5.4	40.72	41.85	-2.2	30,070	-0.01%
2023/10/11	10.4	41.14	5	39.95	39.65	5.4	30,478	0.02%
2023/10/06	10	41.74	2	41.35	41.50	8	30,983	0.03%
2023/10/05	11.1	41.60	3	41.75	41.65	8.1	32,976	0.02%
2023/10/04	4	41.29	4	41.16	41.20	0	33,163	0.00%
2023/10/03	1.1	41.51	4.2	41.62	41.45	-3.1	33,217	-0.01%
2023/10/02	13.2	41.82	23.3	42.27	42.50	-10.1	33,214	-0.03%
2023/09/28	11.3	41.07	2.2	40.91	40.75	9.1	33,075	0.03%
2023/09/27	4.3	40.39	5.4	40.54	40.80	-1.2	33,344	0.00%
2023/09/26	3	40.40	5.3	40.23	40.10	-2.3	34,282	-0.01%
2023/09/25	19.4	40.38	4	40.30	40.10	15.4	34,571	0.04%
2023/09/22	8.3	39.81	13.8	40.34	40.80	-5.5	34,366	-0.02%
2023/09/21	4.2	38.82	3	38.67	39.25	1.2	34,107	0.00%
2023/09/20	16.6	39.84	13.3	40.09	39.50	3.4	34,089	0.01%
2023/09/19	2	38.98	4.6	39.22	38.45	-2.6	33,817	-0.01%
2023/09/18	3.5	37.98	1	38.00	37.80	2.5	34,400	0.01%
2023/09/15	302.2	38.73	300.5	38.70	38.70	1.7	34,706	0.00%	大買/大賣/
2023/09/14	504.4	38.91	499	38.70	38.70	5.4	34,870	0.02%	大買/大賣/
2023/09/13	4.2	38.46	1.3	38.37	38.55	2.9	35,439	0.01%
2023/09/12	1.3	38.46	0.5	38.65	38.45	0.8	37,017	0.00%
2023/09/11	158.6	37.99	157.5	38.19	38.20	1.1	38,498	0.00%	大買/大賣/
2023/09/08	1	39.45	0.7	39.15	39.25	0.3	38,420	0.00%
2023/09/07	1.2	39.95	0.5	39.90	39.65	0.7	38,624	0.00%
2023/09/06	6	40.43	5.8	40.23	40.15	0.2	38,619	0.00%
2023/09/05	7.5	40.09	4	40.13	40.35	3.5	38,718	0.01%
2023/09/04	336.3	39.61	355	39.90	39.90	-18.7	38,830	-0.05%	大買/大賣/
2023/09/01	379.7	40.12	354.8	39.75	39.75	25	38,850	0.06%	大買/大賣/
2023/08/31	221.8	40.21	254.8	40.62	40.55	-33	38,766	-0.09%	大買/大賣/
2023/08/30	364.9	41.57	371	40.95	40.95	-6.2	38,883	-0.02%	大買/大賣/
2023/08/29	310	41.37	311	41.20	41.20	-1	39,373	0.00%	大買/大賣/
2023/08/28	1	41.14	10	41.32	41.35	-9	40,556	-0.02%
2023/08/25	148	42.17	150.6	41.77	41.70	-2.6	40,916	-0.01%	大買/大賣/
2023/08/24	53.6	44.32	32	43.50	43.30	21.6	40,875	0.05%
2023/08/23	17	43.67	17.6	43.51	44.00	-0.6	40,874	0.00%
2023/08/22	27.2	43.82	26.4	43.75	43.20	0.8	40,647	0.00%
2023/08/21	41.2	43.87	13	43.44	43.30	28.2	40,346	0.07%
2023/08/18	54	44.80	57	45.28	44.05	-3	39,988	-0.01%
2023/08/17	13.6	42.83	32.1	42.70	43.10	-18.5	38,655	-0.05%
2023/08/16	3.4	42.71	6	42.62	43.00	-2.6	38,358	-0.01%
2023/08/15	23.2	44.11	15	43.90	43.35	8.2	38,455	0.02%
2023/08/14	4.2	42.63	6	42.73	42.80	-1.8	38,131	0.00%
2023/08/11	14.8	43.36	12	43.57	42.85	2.8	37,795	0.01%
2023/08/10	17.9	42.94	31	43.06	42.30	-13.1	37,397	-0.04%
2023/08/09	31	45.94	36	45.10	45.00	-5.1	36,606	-0.01%
2023/08/08	25.5	46.73	49	46.95	46.35	-23.5	36,084	-0.07%
2023/08/07	174	47.51	118	46.67	48.45	56	35,289	0.16%	大買/大賣/
2023/08/04	32	45.74	34	45.76	45.15	-2	33,829	-0.01%
2023/08/02	12	46.50	2	44.80	44.95	10	33,238	0.03%
2023/08/01	1	48.60	15.2	48.20	48.60	-14.2	32,945	-0.04%
2023/07/31	9.2	49.41	6	50.04	47.05	3.2	32,749	0.01%
2023/07/28	3.3	46.86	31	47.86	49.50	-27.7	32,343	-0.09%
2023/07/27	20	47.08	13	47.70	46.80	7	32,140	0.02%
2023/07/26	28.1	47.80	5	48.70	47.10	23.1	31,987	0.07%
2023/07/25	31	48.77	17	49.46	48.30	14	31,791	0.04%
2023/07/24	35.4	49.84	28	49.76	49.90	7.4	31,491	0.02%
2023/07/21	17.8	47.71	10.3	45.23	49.30	7.5	31,107	0.02%
2023/07/20	23.8	47.84	38	47.93	46.80	-14.2	30,607	-0.05%
2023/07/19	138.6	51.75	142.9	52.63	51.10	-4.3	29,960	-0.01%	大買/大賣/
2023/07/18	200.4	53.96	147.2	52.40	50.40	53.2	27,034	0.20%	大買/大賣/
2023/07/17	3	52.20	7	52.20	52.20	-4	22,706	-0.02%
2023/07/14	26	47.23	15	47.50	47.50	11	22,355	0.05%
2023/07/13	3	42.40	60.3	43.19	43.20	-57.3	21,592	-0.27%
2023/07/12	33.2	38.48	122.1	38.38	39.30	-88.9	20,937	-0.42%	大賣/
2023/07/11	6.1	35.75	7	35.54	35.75	-1	18,866	-0.01%
2023/07/10	1	34.90	10	35.30	34.90	-9	18,579	-0.05%
2023/07/07	10	35.90	0	0.00	35.35	10	18,406	0.05%
2023/07/06	12	36.05	13.2	35.83	35.55	-1.2	18,239	-0.01%
2023/07/05	19.3	36.49	8	37.08	36.15	11.3	17,878	0.06%
2023/07/04	38.1	37.84	37.9	37.52	37.70	0.2	17,291	0.00%
2023/07/03	11.1	35.83	17.2	35.94	35.95	-6.1	16,168	-0.04%
2023/06/30	12	34.76	10	34.84	34.95	2	15,723	0.01%
2023/06/29	7	34.89	6	35.08	34.70	1	15,578	0.01%
2023/06/28	35	35.40	30	35.47	34.70	5	15,444	0.03%
2023/06/27	16.1	35.51	13	35.46	35.35	3.1	15,208	0.02%
2023/06/26	75	36.47	81	36.52	36.85	-6	14,732	-0.04%
2023/06/21	11	35.25	15	35.12	35.15	-4	13,755	-0.03%
2023/06/20	11.1	34.84	5	34.71	34.50	6.1	13,358	0.05%
2023/06/19	17.1	35.30	9	35.09	35.40	8.1	13,068	0.06%
2023/06/16	83.2	37.40	45.1	37.50	36.45	38.1	12,329	0.31%
2023/06/15	143.2	34.56	156	34.55	36.15	-12.9	10,611	-0.12%	大買/大賣/
2023/06/14	44	33.26	81	32.94	32.90	-37	9,027	-0.41%
2023/06/13	78	32.98	73.1	32.95	32.85	4.9	8,882	0.06%
2023/06/12	1	31.70	16.1	32.20	32.10	-15.1	8,565	-0.18%
2023/06/09	7	32.48	10	32.41	32.40	-3	8,506	-0.04%
2023/06/08	13	31.93	4.1	31.98	31.55	8.9	8,322	0.11%
2023/06/07	3	32.33	10	32.20	32.40	-7	8,188	-0.09%
2023/06/06	6	31.95	13	32.18	31.95	-7	8,098	-0.09%
2023/06/05	2	32.65	6.1	33.02	32.65	-4.1	7,965	-0.05%
2023/06/02	13	33.42	3	33.42	32.90	10	7,652	0.13%
2023/06/01	116.1	33.30	128.2	33.38	33.40	-12.1	7,043	-0.17%	大買/大賣/
2023/05/31	91.6	31.90	102.2	31.62	31.95	-10.5	5,728	-0.18%	大賣/
2023/05/30	27	30.80	29	31.05	31.00	-2	5,203	-0.04%
2023/05/29	108	30.87	97.1	31.25	31.40	10.9	5,067	0.21%	大買/
2023/05/26	1	29.30	0	0.00	29.25	1	4,433	0.02%
2023/05/25	7	29.57	3	29.50	29.50	4	4,387	0.09%
2023/05/24	1	29.10	1	29.10	29.20	0	4,322	0.00%
2023/05/23	19	29.99	6.2	29.50	29.25	12.9	4,223	0.30%
2023/05/22	30	30.52	6.5	30.15	30.15	23.5	4,015	0.59%
2023/05/19	1	30.35	13	29.63	30.20	-12	3,821	-0.31%
2023/05/18	0	0.00	1.1	28.60	28.40	-1.1	3,282	-0.03%
2023/05/16	0	0.00	2	28.05	28.25	-2	3,208	-0.06%
2023/05/15	0	0.00	2	27.85	28.00	-2	3,192	-0.06%
2023/05/10	2	27.85	0	0.00	28.15	2	3,350	0.06%
2023/05/09	0	27.95	3	27.90	27.95	-3	3,426	-0.09%
2023/05/05	7	28.20	0	0.00	28.15	7	3,512	0.20%
2023/05/02	3	28.43	0	28.40	28.35	3	3,592	0.08%
2023/04/27	2.1	28.25	0	0.00	28.30	2.1	3,589	0.06%
2023/04/26	0.3	28.03	0	0.00	28.10	0.3	3,537	0.01%
2023/04/25	0	0.00	2	28.10	28.10	-2	3,503	-0.06%
2023/04/24	0	0.00	1	28.20	28.30	-1	3,441	-0.03%
2023/04/18	0	0.00	11	28.17	28.25	-11	3,297	-0.33%
2023/04/17	7	28.61	0.4	28.55	28.60	6.6	3,244	0.20%
2023/04/14	2	27.98	0	0.00	28.10	2	3,103	0.07%
2023/04/13	1	27.70	0	0.00	27.80	1	3,054	0.03%
2023/04/12	1	27.85	0	0.00	27.75	1	3,082	0.03%
2023/04/11	10	27.93	0	0.00	27.90	10	3,085	0.32%
2023/04/10	1	27.50	0	0.00	27.40	1	3,027	0.03%
2023/04/07	2.1	27.40	0	0.00	27.40	2.1	3,009	0.07%
2023/04/06	0	27.40	0	0.00	27.30	0	2,993	0.00%
2023/03/31	0.3	27.45	0	0.00	27.30	0.3	2,977	0.01%
2023/03/30	9	27.34	0	0.00	27.35	9	2,995	0.30%
2023/03/27	2	28.80	1	28.70	28.65	1	3,055	0.03%
2023/03/22	1	28.75	0	0.00	28.80	1	3,014	0.03%
2023/03/21	0.1	28.50	0	0.00	28.55	0.1	2,995	0.00%
2023/03/20	0	28.45	0	0.00	28.35	0	2,979	0.00%
2023/03/17	3.4	28.09	0	0.00	28.00	3.4	2,965	0.11%
2023/03/15	3	28.30	0	0.00	28.20	3	2,914	0.10%
2023/03/14	0	28.40	0	0.00	28.25	0	2,932	0.00%
2023/03/13	0	28.50	1	28.25	28.50	-1	2,929	-0.03%
2023/03/10	1	28.60	2	28.90	28.65	-1	2,899	-0.03%
2023/03/09	3	29.02	0	0.00	29.05	3	2,864	0.10%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/06	1	29.21	0	0.00	29.35	1	2,738	0.04%
2023/03/03	1	29.45	0	0.00	29.35	1	2,700	0.04%
2023/03/02	1	29.25	5	29.42	29.45	-4	2,659	-0.15%
2023/03/01	3.1	29.54	12	29.67	29.50	-8.9	2,598	-0.34%
2023/02/23	1	31.25	10	31.30	31.20	-9	2,369	-0.38%
2023/02/21	0	0.00	10	30.85	31.10	-10	2,378	-0.42%
2023/02/16	1	30.85	0	0.00	30.90	1	2,530	0.04%
2023/02/14	1	30.80	0	0.00	31.05	1	2,588	0.04%
2023/02/13	1	30.60	0	0.00	30.70	1	2,686	0.04%
2023/02/10	1	30.80	2	30.70	30.80	-1	2,686	-0.04%
2023/02/09	1	30.90	3	30.90	30.90	-2	2,666	-0.07%
2023/02/07	6	31.75	5	31.90	31.85	1	2,512	0.04%
2023/02/03	0	0.00	7	31.16	31.40	-7	2,400	-0.29%
2023/01/31	1	30.41	2	30.50	30.80	-1	2,285	-0.04%
2023/01/30	1	30.25	5	30.22	30.30	-4	2,225	-0.18%
2023/01/13	0	0.00	1	30.10	30.05	-1	2,179	-0.05%
2023/01/09	0	0.00	1	29.60	29.75	-1	2,122	-0.05%
2023/01/06	0	0.00	0.1	29.50	29.50	-0.1	2,120	0.00%
2023/01/05	1	29.65	0	0.00	29.50	1	2,135	0.05%
2023/01/03	0	0.00	2	29.55	29.60	-2	2,154	-0.09%
2022/12/30	4	29.68	10	29.90	29.50	-6	2,154	-0.28%
2022/12/29	6	29.70	0	0.00	29.70	6	2,083	0.29%
2022/12/28	0	0.00	3	29.35	29.15	-3	2,050	-0.15%
2022/12/27	0	0.00	2.1	29.56	29.60	-2.1	2,047	-0.10%
2022/12/21	1	29.95	5	29.99	29.75	-4	2,089	-0.19%
2022/12/20	5	29.97	6	29.92	29.60	-1	2,060	-0.05%
2022/12/19	1	30.05	0	0.00	29.75	1	2,012	0.05%
2022/12/14	3	29.90	0	0.00	29.75	3	1,853	0.16%
2022/12/12	0	0.00	1	29.05	29.45	-1	1,810	-0.06%
2022/12/06	0	0.00	9	29.46	29.20	-9	1,803	-0.50%
2022/12/01	1	30.00	3	29.95	29.95	-2	1,794	-0.11%
2022/11/30	3	29.72	0	0.00	29.75	3	1,770	0.17%
2022/11/29	1	29.60	0.1	29.45	29.60	0.9	1,748	0.05%
2022/11/28	1	29.30	0	0.00	29.50	1	1,737	0.06%
2022/11/25	0	0.00	0.2	29.35	29.30	-0.2	1,734	-0.01%
2022/11/23	2	29.30	0	0.00	29.25	2	1,714	0.12%
2022/11/22	0	0.00	0.3	29.10	29.20	-0.3	1,725	-0.02%
2022/11/21	0.1	29.00	0	29.05	29.05	0.1	1,716	0.00%
2022/11/18	0	0.00	2	29.15	28.95	-2	1,727	-0.12%
2022/11/11	0	0.00	6	28.80	28.60	-6	1,541	-0.39%
2022/11/10	0	0.00	1	28.15	28.30	-1	1,488	-0.07%
2022/11/09	0	0.00	1	28.60	28.30	-1	1,472	-0.07%
2022/11/03	0	0.00	3	27.23	27.30	-3	1,483	-0.20%
2022/11/01	1	27.20	0	0.00	27.25	1	1,641	0.06%
2022/10/28	0	0.00	1	26.80	26.70	-1	1,671	-0.06%
2022/10/18	1	26.55	0	0.00	26.65	1	1,695	0.06%
2022/10/17	0.1	26.55	0	0.00	26.40	0.1	1,723	0.01%
2022/10/13	0	0.00	2	26.70	26.25	-2	1,785	-0.11%
2022/10/12	5	26.82	0.2	26.60	26.75	4.8	1,781	0.27%
2022/10/11	0.1	26.90	2	26.95	26.70	-1.9	1,805	-0.11%
2022/10/07	0.2	27.35	1	27.50	27.45	-0.8	1,794	-0.05%
2022/10/04	1	27.10	5	27.22	27.30	-4	1,830	-0.22%
2022/09/30	1	26.85	0	0.00	27.00	1	1,852	0.05%
2022/09/29	2	26.43	0	0.00	27.15	2	1,855	0.11%
2022/09/28	2	26.10	2	26.25	26.15	0	1,804	0.00%
2022/09/26	5	26.62	0	0.00	26.50	5	1,808	0.28%
2022/09/22	1	27.45	0	0.00	27.50	1	1,830	0.05%
2022/09/21	5	27.60	0	0.00	27.65	5	1,839	0.27%
2022/09/16	0	0.00	3	28.00	27.70	-3	1,895	-0.16%
2022/09/07	0	0.00	7	27.09	27.10	-7	2,160	-0.32%
2022/09/06	3	27.45	6	27.35	27.35	-3	2,158	-0.14%
2022/09/01	6	27.94	0	0.00	27.80	6	2,174	0.28%
2022/08/29	4	27.94	0	0.00	27.90	4	2,146	0.19%
2022/08/25	0	0.00	5	28.54	28.35	-5	2,123	-0.24%
2022/08/22	6	28.90	0	0.00	28.75	6	2,143	0.28%
2022/08/10	2	29.25	0	0.00	29.10	2	2,090	0.10%
2022/08/09	16	29.42	0.4	29.06	29.45	15.6	2,078	0.75%
2022/08/05	0	0.00	0.1	28.30	28.30	-0.1	1,993	0.00%
2022/08/02	5	28.00	0	0.00	27.95	5	2,110	0.24%
2022/07/22	5	28.20	2	28.15	28.20	3	2,242	0.13%
2022/07/20	0	0.00	2	27.30	27.20	-2	2,235	-0.09%
2022/07/14	1	26.95	0	0.00	27.10	1	2,267	0.04%
2022/07/13	0	0.00	2	26.90	26.80	-2	2,280	-0.09%
2022/07/12	3	26.55	0	0.00	26.45	3	2,285	0.13%
2022/07/11	1	27.00	0	0.00	27.00	1	2,286	0.04%
2022/07/07	1	27.40	0	0.00	27.40	1	2,322	0.04%
2022/07/01	0	0.00	2	27.30	26.80	-2	2,488	-0.08%
2022/06/30	0	0.00	5	27.45	27.45	-5	2,556	-0.20%
2022/06/29	1	28.15	0	0.00	28.10	1	2,619	0.04%
2022/06/28	0.5	28.50	0	0.00	28.35	0.5	2,820	0.02%
2022/06/24	0	0.00	1	28.50	28.45	-1	3,084	-0.03%
2022/06/23	0	0.00	0.2	28.22	28.20	-0.2	3,156	-0.01%
2022/06/22	0	0.00	3	28.30	28.35	-3	3,196	-0.09%
2022/06/21	9	28.57	2	28.68	28.70	7	3,201	0.22%
2022/06/20	0	0.00	2	27.30	27.20	-2	3,068	-0.07%
2022/06/17	1	27.75	0	0.00	27.90	1	3,077	0.03%
2022/06/16	0	0.00	50	28.20	27.65	-50	3,073	-1.63%
2022/06/15	0	0.00	2	28.20	28.10	-2	3,108	-0.06%
2022/06/09	1	27.95	0	0.00	28.00	1	3,220	0.03%
2022/06/07	0	0.00	0	28.00	28.00	0	3,332	0.00%
2022/05/31	0	0.00	2	28.00	28.00	-2	3,798	-0.05%
2022/05/27	0.1	27.50	0	0.00	27.60	0.1	3,954	0.00%
2022/05/26	0	0.00	1	27.60	27.50	-1	4,251	-0.02%
2022/05/24	0	0.00	2	27.60	27.45	-2	4,390	-0.05%
2022/05/20	0	0.00	2	27.20	27.10	-2	4,512	-0.04%
2022/05/19	0	0.00	1	26.95	26.90	-1	4,639	-0.02%
2022/05/16	1	26.80	7	27.00	26.85	-6	4,764	-0.13%
2022/05/12	3	26.50	0	0.00	26.15	3	4,878	0.06%
2022/05/11	3.1	26.72	0	0.00	26.65	3.1	4,858	0.06%
2022/05/06	2	27.88	0	0.00	27.85	2	4,838	0.04%
2022/05/05	0	28.20	0	0.00	28.25	0	4,840	0.00%
2022/05/04	1	28.00	0	0.00	28.00	1	4,843	0.02%
2022/04/29	1	27.75	0	0.00	27.75	1	4,951	0.02%
2022/04/28	0.1	27.90	0	0.00	27.80	0.1	4,978	0.00%
2022/04/27	1.1	27.65	0	0.00	27.80	1.1	5,007	0.02%
2022/04/25	0	0.00	5	28.15	27.95	-5	5,038	-0.10%
2022/04/20	0	0.00	1	28.50	28.75	-1	5,174	-0.02%
2022/04/18	0.1	28.15	0	0.00	28.10	0.1	5,247	0.00%
2022/04/12	1.1	28.11	0	0.00	28.25	1.1	5,478	0.02%
2022/04/11	0	0.00	4	28.28	28.20	-4	5,506	-0.07%
2022/04/08	11	28.15	0	0.00	28.20	11	5,630	0.20%
2022/04/07	6	28.54	4	28.25	28.25	2	5,830	0.03%
2022/04/06	1	28.76	30	28.90	28.90	-29	6,006	-0.48%
2022/04/01	2	29.30	0	0.00	29.35	2	6,019	0.03%
2022/03/31	4	29.68	10	29.80	29.55	-6	6,065	-0.10%
2022/03/30	2	31.85	0	0.00	31.75	2	5,901	0.03%
2022/03/29	26	31.98	25	32.00	31.85	1	5,822	0.02%
2022/03/28	4	32.11	0	0.00	32.05	4	5,755	0.07%
2022/03/25	2	32.50	4	32.50	32.40	-2	5,732	-0.03%
2022/03/23	36	32.29	0	0.00	32.30	36	6,297	0.57%
2022/03/22	0.1	32.05	0	0.00	32.20	0.1	6,533	0.00%
2022/03/21	0	0.00	0.6	32.05	32.00	-0.6	6,617	-0.01%
2022/03/18	5	32.05	0	0.00	31.75	5	6,829	0.07%
2022/03/17	1	31.90	0	0.00	32.00	1	7,234	0.01%
2022/03/16	0	0.00	2	31.65	31.80	-2	7,434	-0.03%
2022/03/11	10	31.90	0	0.00	31.75	10	7,637	0.13%
2022/03/10	2	31.85	0	0.00	31.85	2	7,640	0.03%
2022/03/09	1	31.50	0	0.00	31.45	1	7,658	0.01%
2022/03/08	8	31.63	0	0.00	31.20	8	7,690	0.10%
2022/03/07	4	32.33	11	32.39	32.35	-7	7,534	-0.09%
2022/03/04	3	33.15	0	0.00	33.05	3	7,568	0.04%
2022/03/03	0	0.00	1	33.05	33.05	-1	7,699	-0.01%
2022/03/02	0	0.00	2	32.60	32.70	-2	7,913	-0.03%
2022/03/01	6	32.66	0	0.00	32.60	6	8,286	0.07%
2022/02/24	5	33.95	5	34.04	33.70	0	8,397	0.00%
2022/02/23	4	34.15	1	34.25	34.30	3	8,850	0.03%
2022/02/21	1	33.95	2	34.58	34.45	-1	10,599	-0.01%
2022/02/18	0	0.00	5	33.88	33.95	-5	11,073	-0.05%
2022/02/17	0	0.00	3	34.02	34.00	-3	11,685	-0.03%
2022/02/16	4	34.20	1	33.95	34.00	3	11,823	0.03%
2022/02/15	2	34.15	0	0.00	33.75	2	12,048	0.02%
2022/02/10	1	33.60	0.2	33.65	33.70	0.8	11,976	0.01%
2022/02/09	1	33.65	0	0.00	33.75	1	11,960	0.01%
2022/02/08	2	33.40	0	0.00	33.50	2	11,952	0.02%
2022/01/25	2	32.30	1	32.30	32.25	1	12,060	0.01%
2022/01/24	3	32.53	5	32.79	32.80	-2	12,018	-0.02%
2022/01/21	0	0.00	9	33.37	33.10	-9	11,989	-0.08%
2022/01/20	0	0.00	2	33.75	33.75	-2	11,943	-0.02%
2022/01/18	6	33.73	3	33.85	33.75	3	11,920	0.03%
2022/01/17	3	33.50	0	0.00	33.60	3	11,862	0.03%
2022/01/14	2	33.20	1	33.10	33.00	1	11,802	0.01%
2022/01/13	4	33.45	0	0.00	33.50	4	11,708	0.03%
2022/01/12	4	33.80	2	33.55	33.40	2	11,669	0.02%
2022/01/11	5	33.43	3	33.43	33.50	2	11,629	0.02%
2022/01/10	2	33.55	0	0.00	33.65	2	11,562	0.02%
2022/01/07	1	33.95	2	33.95	33.80	-1	11,500	-0.01%
2022/01/06	2	34.15	1	34.05	34.45	1	11,401	0.01%
2022/01/05	0	0.00	1	34.15	34.20	-1	11,325	-0.01%
2022/01/03	1	34.50	2	34.45	34.50	-1	11,256	-0.01%
2021/12/30	3	34.93	28	35.18	35.20	-25	11,091	-0.23%
2021/12/29	0	0.00	6	34.97	34.95	-6	10,858	-0.06%
2021/12/28	0	0.00	3	34.53	34.50	-3	10,623	-0.03%
2021/12/27	2	34.15	8	34.31	34.35	-6	10,562	-0.06%
2021/12/23	0	0.00	7	33.87	34.00	-7	10,452	-0.07%
2021/12/22	3	33.83	0	0.00	33.70	3	10,393	0.03%
2021/12/21	1	33.85	7	33.81	33.90	-6	10,374	-0.06%
2021/12/17	3	34.87	4.8	34.44	34.10	-1.8	10,305	-0.02%
2021/12/16	4	34.19	2	33.95	34.40	2	9,813	0.02%
2021/12/15	5	33.93	0	0.00	33.70	5	9,596	0.05%
2021/12/14	41	33.86	49	33.86	33.85	-8	9,587	-0.08%
2021/12/13	7	34.24	2.2	34.17	34.10	4.8	9,414	0.05%
2021/12/10	14	33.32	2	33.15	33.40	12	9,008	0.13%
2021/12/09	1	32.85	1	32.80	32.75	0	8,775	0.00%
2021/12/08	2	32.65	0.1	32.80	32.70	1.9	8,721	0.02%
2021/12/07	0	0.00	14	32.56	32.80	-14	8,643	-0.16%
2021/12/02	1	31.70	0	0.00	31.70	1	8,484	0.01%
2021/12/01	4	31.91	0	0.00	32.15	4	8,477	0.05%
2021/11/30	2	32.25	0	0.00	32.00	2	8,680	0.02%
2021/11/29	5	31.57	2	31.30	31.70	3	8,595	0.03%
2021/11/26	12	32.19	1	32.00	32.00	11	8,421	0.13%
2021/11/25	6	33.13	4.4	32.91	32.90	1.6	8,127	0.02%
2021/11/24	4	33.73	17	33.90	34.00	-13	7,668	-0.17%
2021/11/23	4	34.14	49	34.10	33.90	-45	7,460	-0.60%
2021/11/22	8	34.71	3	34.40	34.50	5	7,209	0.07%
2021/11/19	15.1	34.22	25.1	34.17	34.40	-10	6,688	-0.15%
2021/11/18	5	31.58	21.6	31.85	32.10	-16.6	5,175	-0.32%
2021/11/17	64	32.34	11	31.95	31.75	53	4,806	1.10%
2021/11/16	4.5	30.94	20	31.03	32.10	-15.5	4,217	-0.37%
2021/11/15	28	30.14	7	30.14	30.10	21	3,605	0.58%
2021/11/12	15	29.70	1	29.65	29.70	14	3,436	0.41%
2021/11/10	1	29.15	1	29.25	29.25	0	3,266	0.00%
2021/11/09	2	29.03	0	0.00	29.05	2	3,292	0.06%
2021/11/04	1	28.95	0	0.00	28.90	1	3,313	0.03%
2021/11/03	0	0.00	14	28.96	29.25	-14	3,272	-0.43%
2021/11/02	1	28.90	0	0.00	28.75	1	3,183	0.03%
2021/10/29	1	28.65	1	28.75	28.75	0	3,165	0.00%
2021/10/12	0	0.00	2	27.90	28.35	-2	3,804	-0.05%
2021/10/08	0	0.00	1	28.15	28.10	-1	3,877	-0.03%
2021/10/07	0	0.00	4.8	28.01	28.00	-4.8	4,040	-0.12%
2021/10/04	1	27.85	5	27.70	27.70	-4	5,984	-0.07%
2021/10/01	5	28.05	11	28.08	28.05	-6	5,963	-0.10%
2021/09/30	1	28.65	0	0.00	28.65	1	5,940	0.02%
2021/09/29	0	0.00	1	28.75	28.60	-1	5,954	-0.02%
2021/09/27	1	29.05	0	0.00	28.95	1	5,926	0.02%
2021/09/24	0	0.00	2	29.10	29.05	-2	5,964	-0.03%
2021/09/15	0	0.00	2	28.45	28.30	-2	5,696	-0.04%
2021/09/14	1	28.20	0	0.00	28.20	1	5,662	0.02%
2021/09/10	0	28.15	0	0.00	28.15	0	5,659	0.00%
2021/09/09	2	28.35	0	0.00	28.30	2	5,650	0.04%
2021/09/07	2	28.70	1	28.70	28.70	1	5,619	0.02%
2021/09/06	7	29.00	1	28.80	28.80	6	5,621	0.11%
2021/09/03	22	29.08	14.4	28.93	28.95	7.6	5,543	0.14%
2021/08/26	1	27.85	0	0.00	27.80	1	5,434	0.02%
2021/08/24	0	0.00	1	27.65	27.60	-1	5,518	-0.02%
2021/08/20	1	26.95	0	0.00	27.00	1	5,554	0.02%
2021/08/19	6.1	27.28	0	0.00	27.10	6.1	5,566	0.11%
2021/08/18	1	27.40	0	0.00	27.60	1	5,550	0.02%
2021/08/17	3	27.50	0	0.00	27.50	3	5,566	0.05%
2021/08/13	0	0.00	2	28.55	28.30	-2	5,520	-0.04%
2021/08/12	2	27.88	0	0.00	28.10	2	5,470	0.04%
2021/08/11	0	0.00	1	27.80	27.80	-1	5,515	-0.02%
2021/08/10	0	0.00	8	28.19	27.95	-8	5,556	-0.14%
2021/08/09	1	28.60	10	28.65	28.50	-9	5,694	-0.16%
2021/08/05	0	0.00	2	28.60	28.60	-2	5,867	-0.03%
2021/08/04	1	28.65	0	0.00	28.60	1	6,109	0.02%
2021/08/02	2	28.40	0	0.00	28.40	2	6,269	0.03%
2021/07/29	2	28.65	2	28.65	28.45	0	6,372	0.00%
2021/07/28	12	28.34	0	0.00	28.35	12	6,441	0.19%
2021/07/27	0	0.00	1	28.90	28.80	-1	6,594	-0.02%
2021/07/26	0	0.00	33	28.20	28.25	-33	6,646	-0.50%
2021/07/21	8.1	27.90	5	28.20	27.90	3.1	7,324	0.04%
2021/07/19	3.2	28.49	12	28.50	28.45	-8.8	7,288	-0.12%
2021/07/16	12	29.05	1	29.25	29.10	11	7,285	0.15%
2021/07/15	20	29.20	5	29.19	29.50	15	7,344	0.20%
2021/07/14	16	29.52	6	29.34	29.25	10	7,416	0.13%
2021/07/13	26	30.83	29	30.58	29.55	-3	7,341	-0.04%
2021/07/12	3.3	29.85	2	29.45	30.45	1.3	5,937	0.02%
2021/07/09	2	28.10	3	28.15	28.15	-1	5,467	-0.02%
2021/07/05	5	28.02	0	0.00	28.00	5	5,777	0.09%
2021/07/02	1	28.05	1	27.90	27.90	0	5,812	0.00%
2021/07/01	12	28.06	0	0.00	28.00	12	5,852	0.21%
2021/06/24	1	27.70	0	0.00	27.80	1	6,065	0.02%
2021/06/22	1	27.70	0	0.00	27.70	1	6,248	0.02%
2021/06/21	0.3	27.55	210	27.55	27.65	-209.7	6,351	-3.30%	大賣/鉅額交易
2021/06/15	0	0.00	0	27.75	27.90	0	6,659	0.00%
2021/06/11	1	27.50	0	0.00	27.50	1	6,697	0.01%
2021/06/10	1	27.45	0	27.70	27.55	1	6,765	0.01%
2021/06/09	0	0.00	0	27.90	27.70	0	6,812	0.00%
2021/06/08	1	27.85	0	0.00	27.90	1	6,922	0.01%
2021/06/07	1	27.95	0.8	28.05	28.00	0.2	7,096	0.00%
2021/06/04	0	0.00	11	28.60	28.60	-11	7,217	-0.15%
2021/06/03	0	0.00	10	28.40	28.65	-10	7,636	-0.13%
2021/06/01	1	28.30	0	0.00	28.20	1	7,645	0.01%
2021/05/31	10	28.25	20	28.25	28.20	-10	7,625	-0.13%
2021/05/28	1	28.25	0	0.00	28.20	1	7,626	0.01%
2021/05/27	0	0.00	10	28.20	28.15	-10	7,729	-0.13%
2021/05/26	0	0.00	6	28.10	28.25	-6	7,825	-0.08%
2021/05/25	0	0.00	2	28.25	28.25	-2	7,869	-0.03%
2021/05/21	0	0.00	4	27.40	27.30	-4	8,241	-0.05%
2021/05/20	2	27.05	0	0.00	27.00	2	8,340	0.02%
2021/05/18	0	0.00	6	26.90	27.00	-6	8,339	-0.07%
2021/05/17	16.1	25.69	16	25.82	25.65	0.1	8,341	0.00%
2021/05/13	2	26.63	23	26.81	27.00	-21	8,103	-0.26%
2021/05/12	8.2	28.24	3	27.20	27.45	5.2	7,988	0.07%
2021/05/11	11	28.80	25	28.94	28.60	-14	7,759	-0.18%
2021/05/10	0.2	29.00	0	0.00	29.00	0.2	7,676	0.00%
2021/05/06	2	28.78	23	28.87	28.90	-21	7,676	-0.27%
2021/05/05	0	0.00	1	28.95	28.80	-1	7,625	-0.01%
2021/05/04	7	28.92	15	28.95	28.85	-8	7,576	-0.11%
2021/05/03	13	30.03	20	29.95	29.75	-7	7,425	-0.09%
2021/04/29	12	30.80	18	30.89	30.60	-6	7,303	-0.08%
2021/04/28	0	0.00	1.4	29.98	30.30	-1.4	6,924	-0.02%
2021/04/23	0.5	29.30	0	0.00	29.35	0.5	6,707	0.01%
2021/04/22	6	29.86	13	29.80	29.35	-7	6,801	-0.10%
2021/04/21	5	29.84	31.2	30.02	30.15	-26.2	6,734	-0.39%
2021/04/20	7.3	29.54	2	29.45	29.80	5.3	6,621	0.08%
2021/04/19	0	0.00	4.1	29.37	29.35	-4.1	6,537	-0.06%
2021/04/15	1	28.85	0	0.00	28.85	1	6,609	0.02%
2021/04/14	0	0.00	1	28.55	28.65	-1	6,617	-0.02%
2021/04/13	0	0.00	3	29.13	28.90	-3	6,607	-0.05%
2021/04/12	3	29.37	25	29.31	29.30	-22	6,532	-0.34%
2021/04/09	1	29.30	33	29.35	29.45	-32	6,479	-0.49%
2021/04/08	0	0.00	0.5	29.10	29.20	-0.5	6,460	-0.01%
2021/04/01	2	29.08	0.2	29.05	29.15	1.8	6,453	0.03%
2021/03/31	5	28.85	0	0.00	28.85	5	6,398	0.08%
2021/03/30	1	28.60	0	0.00	28.70	1	6,349	0.02%
2021/03/29	0	0.00	4	28.65	28.65	-4	6,295	-0.06%
2021/03/26	1	28.55	0	0.00	28.60	1	6,283	0.02%
2021/03/25	29	28.70	0	0.00	28.65	29	6,276	0.46%
2021/03/24	1	29.30	4	29.30	29.30	-3	6,234	-0.05%
2021/03/22	4	28.89	1.2	29.03	28.95	2.8	6,122	0.05%
2021/03/19	1	28.95	0	0.00	29.10	1	6,135	0.02%
2021/03/18	23	29.08	0	0.00	29.05	23	6,113	0.38%
2021/03/17	0.9	29.10	1.2	29.05	29.10	-0.3	6,181	-0.01%
2021/03/16	1	29.10	0.1	29.10	29.15	0.9	6,395	0.01%
2021/03/15	9	28.87	0.3	29.03	29.10	8.7	6,548	0.13%
2021/03/12	14.1	28.64	71.3	28.70	28.95	-57.2	7,216	-0.79%
2021/03/11	5.5	28.86	53	28.94	28.80	-47.5	7,457	-0.64%
2021/03/10	2.7	28.69	361	28.70	28.80	-358.3	7,347	-4.88%	大賣/鉅額交易
2021/03/09	24.3	28.34	49	28.35	28.45	-24.7	7,224	-0.34%
2021/03/08	3.2	30.35	2	30.50	30.30	1.2	6,814	0.02%
2021/03/05	2	30.20	0	0.00	30.30	2	6,822	0.03%
2021/03/04	11	30.33	8	30.60	30.40	3	6,845	0.04%
2021/03/03	8.2	30.52	4	30.65	30.60	4.2	6,834	0.06%
2021/03/02	4	30.85	0	0.00	30.60	4	6,832	0.06%
2021/02/26	1	30.45	5	30.57	30.95	-4	6,770	-0.06%
2021/02/25	3.3	30.64	3	30.63	30.65	0.3	6,746	0.01%
2021/02/24	8	30.59	15	30.80	30.50	-7	6,816	-0.10%
2021/02/23	19	30.91	16	30.91	31.00	3	6,687	0.04%
2021/02/22	5.3	30.10	29	30.07	30.25	-23.7	6,367	-0.37%
2021/02/19	0	29.60	19.7	29.69	29.90	-19.7	6,263	-0.31%
2021/02/18	4	29.50	3	29.53	29.65	1	6,260	0.02%
2021/02/17	3.5	29.44	0	0.00	29.40	3.5	6,317	0.06%
2021/02/05	2	29.25	0	0.00	29.25	2	6,284	0.03%
2021/02/04	1	29.15	0	0.00	29.15	1	6,286	0.02%
2021/02/03	3	29.25	0	0.00	29.30	3	6,351	0.05%
2021/01/29	3	29.25	1	29.30	29.10	2	6,375	0.03%
2021/01/28	0	0.00	1	29.25	29.30	-1	6,332	-0.02%
2021/01/27	1	29.55	7.3	29.50	29.45	-6.3	6,298	-0.10%
2021/01/26	1	29.50	7	29.30	29.35	-6	6,288	-0.10%
2021/01/25	0	0.00	1	29.35	29.50	-1	6,277	-0.02%
2021/01/22	0	0.00	0.4	29.20	29.30	-0.4	6,252	-0.01%
2021/01/21	8	29.24	0	0.00	29.20	8	6,236	0.13%
2021/01/20	1	29.45	0	0.00	29.15	1	6,197	0.02%
2021/01/19	5	29.90	0	0.00	29.80	5	6,118	0.08%
2021/01/18	2	29.83	1	29.35	29.90	1	6,074	0.02%
2021/01/15	1.1	30.00	5	30.13	29.85	-3.9	6,042	-0.06%
2021/01/14	6	30.00	16.4	30.02	30.05	-10.4	5,906	-0.18%
2021/01/13	0	0.00	0.1	29.80	29.85	-0.1	5,892	0.00%
2021/01/12	2	30.07	5	29.90	29.80	-3	5,874	-0.05%
2021/01/11	0.9	29.85	13.5	30.17	30.15	-12.6	5,800	-0.22%
2021/01/08	1	29.40	4	29.40	29.40	-3	5,671	-0.05%
2021/01/06	0	0.00	9	29.74	29.40	-9	5,588	-0.16%
2021/01/05	1	29.45	1	29.60	29.60	0	5,539	0.00%
2021/01/04	0	0.00	2	29.50	29.50	-2	5,540	-0.04%
2020/12/30	0	0.00	12	29.67	29.65	-12	5,496	-0.22%
2020/12/29	15.2	29.25	0	0.00	29.30	15.2	5,419	0.28%
2020/12/25	0	0.00	0.2	29.25	29.30	-0.2	5,361	0.00%
2020/12/24	5	29.16	0	0.00	29.20	5	5,336	0.09%
2020/12/23	0	0.00	5	29.13	29.15	-5	5,323	-0.09%
2020/12/21	1	29.15	0	0.00	29.20	1	5,356	0.02%
2020/12/18	1	29.55	1	29.50	29.40	0	5,325	0.00%
2020/12/17	4.2	29.20	1	29.30	29.20	3.2	5,288	0.06%
2020/12/16	6.3	29.31	19	29.43	29.40	-12.7	5,248	-0.24%
2020/12/15	19	29.56	0	0.00	29.25	19	5,195	0.37%
2020/12/14	6	29.71	1	29.75	29.80	5	5,096	0.10%
2020/12/11	1	29.80	1	29.50	29.70	0	5,063	0.00%
2020/12/10	15.7	30.06	12	30.08	30.05	3.7	4,961	0.08%
2020/12/09	3	31.25	29.3	31.15	31.15	-26.3	4,696	-0.56%
2020/12/08	37.1	32.05	22	31.99	31.75	15.1	4,523	0.33%
2020/12/07	4	30.64	17	30.50	31.25	-13	3,891	-0.33%
2020/12/04	2.2	29.79	0	0.00	29.90	2.2	3,535	0.06%
2020/12/03	6.3	29.84	6	29.70	29.65	0.3	3,472	0.01%
2020/12/01	3.1	29.58	0.1	29.55	29.65	3.1	3,423	0.09%
2020/11/27	0.3	29.70	0	0.00	29.75	0.3	3,366	0.01%
2020/11/25	0.3	29.60	0	0.00	29.65	0.3	3,340	0.01%
2020/11/24	11.1	29.61	2	29.75	29.60	9.1	3,319	0.27%
2020/11/23	0	0.00	6.8	29.37	29.60	-6.8	3,263	-0.21%
2020/11/19	2	29.20	0	0.00	29.20	2	3,269	0.06%
2020/11/18	0	0.00	1	29.10	29.20	-1	3,272	-0.03%
2020/11/16	5	29.10	13.1	29.23	29.10	-8.1	3,409	-0.24%
2020/11/11	1	29.20	13	29.24	29.35	-12	3,394	-0.35%
2020/11/10	0.2	29.00	10	29.05	29.00	-9.9	3,365	-0.29%
2020/11/09	1	28.90	12	29.01	28.90	-11	3,523	-0.31%
2020/11/04	0.6	28.75	0	0.00	28.75	0.6	3,661	0.02%
2020/10/30	2	28.30	0	0.00	28.20	2	3,715	0.05%
2020/10/29	2	28.40	0	0.00	28.45	2	3,722	0.05%
2020/10/28	0	0.00	0	28.75	28.60	0	3,746	0.00%
2020/10/27	0.2	28.80	0	0.00	28.65	0.2	3,775	0.00%
2020/10/26	2	28.85	0	0.00	28.85	2	3,792	0.05%
2020/10/23	2	28.95	0	0.00	28.95	2	3,837	0.05%
2020/10/14	10.2	28.40	0	0.00	28.55	10.2	4,286	0.24%
2020/10/08	1	28.70	0	0.00	28.55	1	4,601	0.02%
2020/10/07	2	28.70	0	0.00	28.70	2	4,946	0.04%
2020/09/28	80.6	28.05	0	0.00	28.05	80.6	6,101	1.32%
2020/09/25	2	27.53	0	0.00	27.60	2	6,327	0.03%
2020/09/24	3	27.87	0	0.00	27.65	3	6,527	0.05%
2020/09/23	81	28.40	0	0.00	28.15	81	6,661	1.22%
2020/09/22	50.4	28.60	0	0.00	28.45	50.4	6,755	0.75%
2020/09/16	10	28.85	0	0.00	28.85	10	7,190	0.14%
2020/09/14	20.2	29.10	0	0.00	29.00	20.2	7,430	0.27%
2020/09/11	3	29.20	3	29.12	29.00	0	7,485	0.00%
2020/09/10	0	0.00	1	29.10	29.10	-1	7,510	-0.01%
2020/09/09	10	28.48	0.5	28.60	28.55	9.5	7,488	0.13%
2020/09/08	0.4	28.60	0	0.00	28.60	0.4	7,595	0.01%
2020/09/04	0.2	28.60	3	28.50	28.50	-2.8	7,924	-0.04%
2020/09/03	2	28.90	0	0.00	28.70	2	8,277	0.02%
2020/09/02	0	0.00	1	28.95	28.85	-1	8,345	-0.01%
2020/09/01	3	28.85	0	0.00	28.85	3	8,522	0.04%
2020/08/31	1	28.95	0	0.00	28.90	1	8,629	0.01%
2020/08/28	0	0.00	0.2	29.15	29.15	-0.2	8,671	0.00%
2020/08/27	0	0.00	3	28.92	28.85	-3	8,748	-0.03%
2020/08/26	7.2	28.94	0	0.00	28.95	7.2	8,858	0.08%
2020/08/25	1	28.20	3.4	28.27	28.35	-2.4	8,837	-0.03%
2020/08/24	0	0.00	0.5	28.15	28.10	-0.5	9,028	-0.01%
2020/08/21	4	27.95	1	28.00	27.95	3	9,124	0.03%
2020/08/20	4	27.79	5	28.00	27.75	-1	9,210	-0.01%
2020/08/19	0	0.00	1	28.60	28.45	-1	9,233	-0.01%
2020/08/18	7	28.76	1	28.75	28.75	6	9,372	0.06%
2020/08/17	20	28.90	0	0.00	28.85	20	9,759	0.20%
2020/08/14	6	28.47	0	0.00	28.45	6	10,623	0.06%
2020/08/13	24	28.28	11	28.27	28.25	13	10,698	0.12%
2020/08/12	10	28.76	0	0.00	28.75	10	10,562	0.09%
2020/08/11	3	29.38	0	0.00	29.40	3	10,458	0.03%
2020/08/07	0	0.00	5	29.25	29.25	-5	10,807	-0.05%
2020/07/30	6	29.17	0	0.00	29.15	6	11,446	0.05%
2020/07/29	6	29.00	0	0.00	29.00	6	11,475	0.05%
2020/07/28	8	28.64	4.4	28.68	28.25	3.6	11,504	0.03%
2020/07/27	4	28.58	10	28.65	28.55	-6	11,547	-0.05%
2020/07/24	4	29.08	0	0.00	29.00	4	11,509	0.03%
2020/07/23	2	29.60	0	0.00	29.60	2	11,390	0.02%
2020/07/22	2	29.73	0	0.00	29.75	2	11,429	0.02%
2020/07/21	3	29.88	17	29.90	29.85	-14	11,397	-0.12%
2020/07/20	4	29.56	1	29.65	29.65	3	11,411	0.03%
2020/07/17	9	29.76	1	29.65	29.55	8	11,486	0.07%
2020/07/16	5	30.10	1	30.10	30.15	4	11,564	0.03%
2020/07/15	13	29.93	0	0.00	29.85	13	11,684	0.11%
2020/07/14	31	30.11	3	29.82	30.35	28	11,764	0.24%
2020/07/13	0	0.00	13	34.13	34.20	-13	11,554	-0.11%
2020/07/10	14	34.04	5	34.05	33.90	9	11,409	0.08%
2020/07/09	0	0.00	2	33.55	33.55	-2	11,334	-0.02%
2020/07/08	6	33.37	0	0.00	33.55	6	11,280	0.05%
2020/07/07	8	33.38	8	33.38	33.35	0	11,272	0.00%
2020/07/06	23	34.02	33	33.99	33.95	-10	11,266	-0.09%
2020/07/03	1	32.75	1	33.20	33.30	0	11,364	0.00%
2020/07/02	10	32.70	0	0.00	32.75	10	11,254	0.09%
2020/07/01	8	32.40	0	0.00	32.40	8	11,141	0.07%
2020/06/30	0	0.00	60	32.30	32.40	-60	11,075	-0.54%
2020/06/29	21	32.25	1	32.15	32.25	20	11,012	0.18%
2020/06/24	6	31.74	2	32.10	32.15	4	10,937	0.04%
2020/06/22	0	0.00	2	31.60	31.60	-2	11,028	-0.02%
2020/06/19	1	31.45	0	0.00	31.45	1	11,190	0.01%
2020/06/18	3	31.38	0	0.00	31.45	3	11,126	0.03%
2020/06/17	4	31.30	0	0.00	31.30	4	11,142	0.04%
2020/06/16	1	31.30	0	0.00	31.55	1	11,267	0.01%
2020/06/15	1	31.20	0	0.00	31.05	1	11,582	0.01%
2020/06/12	3	31.28	30	31.40	31.50	-27	11,701	-0.23%
2020/06/11	12	32.27	1	32.50	32.05	11	11,810	0.09%
2020/06/10	11	33.00	3	32.70	32.80	8	11,843	0.07%
2020/06/09	5	32.45	10	32.30	32.35	-5	11,888	-0.04%
2020/06/05	4	32.25	32	32.31	32.55	-28	12,335	-0.23%
2020/06/04	0	0.00	35	32.05	32.20	-35	12,519	-0.28%
2020/06/03	7	32.02	0	0.00	31.95	7	12,684	0.06%
2020/06/02	1	32.10	1	31.95	31.95	0	12,674	0.00%
2020/06/01	6	32.30	0	0.00	32.35	6	12,701	0.05%
2020/05/29	1	32.60	3	32.50	32.30	-2	12,842	-0.02%
2020/05/28	3	32.10	0	0.00	32.05	3	13,010	0.02%
2020/05/27	0	0.00	2	32.15	32.05	-2	13,239	-0.02%
2020/05/26	0	0.00	6	32.45	32.10	-6	13,584	-0.04%
2020/05/25	10	32.37	9	32.27	32.35	1	13,635	0.01%
2020/05/22	16	32.83	11	32.93	32.40	5	13,734	0.04%
2020/05/21	20	32.86	24	32.44	33.30	-4	13,906	-0.03%
2020/05/20	0	0.00	1	30.55	30.70	-1	13,366	-0.01%
2020/05/19	1	30.05	2	30.08	30.10	-1	14,171	-0.01%
2020/05/18	1	29.60	0	0.00	29.75	1	14,846	0.01%
2020/05/15	3	29.80	4	29.55	29.75	-1	15,551	-0.01%
2020/05/14	6	30.28	0	0.00	30.10	6	15,703	0.04%
2020/05/13	4	30.85	0	0.00	31.00	4	15,635	0.03%
2020/05/12	63	31.04	2	31.15	31.35	61	15,550	0.39%
2020/05/11	1	30.50	0	0.00	30.80	1	15,487	0.01%
2020/05/08	14	30.72	1	31.10	30.50	13	15,395	0.08%
2020/05/07	5	30.79	2	30.68	30.80	3	15,297	0.02%
2020/05/06	3	30.80	5	30.85	30.50	-2	15,231	-0.01%
2020/05/05	16	30.34	0	0.00	30.25	16	15,125	0.11%
2020/04/29	17	30.46	0	0.00	30.50	17	15,013	0.11%
2020/04/28	2	30.40	1	30.15	30.35	1	14,991	0.01%
2020/04/27	5	30.05	5	29.86	30.25	0	15,081	0.00%
2020/04/24	10	29.41	0	0.00	29.40	10	15,045	0.07%
2020/04/22	2	29.30	0	0.00	29.50	2	15,092	0.01%
2020/04/21	5	29.70	6	29.58	29.40	-1	15,059	-0.01%
2020/04/20	2	30.43	28	30.51	30.35	-26	14,935	-0.17%
2020/04/17	38	31.62	12	31.43	30.85	26	14,813	0.18%
2020/04/16	0	0.00	1	31.85	31.40	-1	14,601	-0.01%
2020/04/15	28	31.08	8	31.10	31.20	20	14,441	0.14%
2020/04/14	21	30.53	17	30.71	30.80	4	14,234	0.03%
2020/04/13	9	29.56	2	29.28	29.35	7	14,016	0.05%
2020/04/10	6	29.15	2	29.10	29.15	4	13,957	0.03%
2020/04/09	11	29.44	1	28.90	29.05	10	13,866	0.07%
2020/04/08	2	28.68	0	0.00	29.10	2	13,659	0.01%
2020/04/07	5	27.60	22	27.69	27.55	-17	13,336	-0.13%
2020/04/06	2	27.35	1	27.25	27.30	1	13,221	0.01%
2020/04/01	1	27.20	2	27.00	27.25	-1	13,146	-0.01%
2020/03/31	3	27.18	0	0.00	27.15	3	13,076	0.02%
2020/03/27	17	27.30	13	27.00	26.85	4	12,952	0.03%
2020/03/26	25	26.87	2	26.38	26.85	23	12,801	0.18%
2020/03/25	5	26.95	5	26.58	26.45	0	12,784	0.00%
2020/03/24	1	25.95	0	0.00	25.80	1	12,601	0.01%
2020/03/23	1	24.10	1	24.40	24.10	0	12,552	0.00%
2020/03/20	2	25.25	3	25.23	25.10	-1	12,500	-0.01%
2020/03/19	10	23.66	5	23.45	23.40	5	12,332	0.04%
2020/03/18	0	0.00	11	26.58	26.00	-11	11,994	-0.09%
2020/03/17	12	27.00	0	0.00	26.80	12	11,782	0.10%
2020/03/16	29	28.41	4	27.95	27.75	25	11,545	0.22%
2020/03/13	35	28.11	40	28.55	28.95	-5	11,507	-0.04%
2020/03/12	8	30.01	10	30.70	30.05	-2	11,085	-0.02%
2020/03/11	56	31.99	45	32.12	31.60	11	10,744	0.10%
2020/03/10	27	32.87	27	32.67	33.35	0	10,395	0.00%
2020/03/09	26	33.31	0	0.00	32.70	26	10,107	0.26%
2020/03/06	5	33.89	7	33.87	34.10	-2	9,880	-0.02%
2020/03/05	9	34.27	3	33.98	34.25	6	9,839	0.06%
2020/03/04	3	33.77	8.2	33.94	33.70	-5.2	9,695	-0.05%
2020/03/03	24	34.54	20	34.90	34.50	4	9,468	0.04%
2020/03/02	8	34.05	8	33.97	34.25	0	9,098	0.00%
2020/02/27	10	35.35	8	35.02	34.05	2	8,789	0.02%
2020/02/26	3	34.65	4	34.40	34.75	-1	8,378	-0.01%
2020/02/25	11	34.60	0	0.00	34.55	11	8,182	0.13%
2020/02/24	6	35.02	8.8	34.81	35.10	-2.8	7,914	-0.04%
2020/02/21	1	34.55	13	34.41	34.20	-12	7,428	-0.16%
2020/02/20	209	34.39	204	34.44	34.40	5	7,200	0.07%	大買/大賣/
2020/02/19	82	33.34	85.5	32.67	33.50	-3.5	6,467	-0.05%
2020/02/18	13	31.52	63	31.06	31.60	-50	5,842	-0.86%
2020/02/17	52	30.21	8	30.39	30.50	44	5,350	0.82%
2020/02/14	1	29.80	72	29.70	29.70	-71	5,272	-1.35%
2020/02/13	6	29.51	34	29.52	29.35	-28	5,375	-0.52%
2020/02/12	0	0.00	24	29.02	29.45	-24	5,428	-0.44%
2020/02/11	2	28.70	0	0.00	28.70	2	5,418	0.04%
2020/02/05	3	28.45	0	0.00	28.50	3	5,408	0.06%
2020/02/04	3	28.50	0	0.00	28.50	3	5,368	0.06%
2020/02/03	1.3	27.84	0	0.00	28.40	1.3	5,355	0.02%
2020/01/30	5	28.91	16	28.87	28.95	-11	5,300	-0.21%
2020/01/20	0	0.00	1	30.50	30.35	-1	5,211	-0.02%
2020/01/17	3	30.60	3	30.33	30.40	0	5,432	0.00%
2020/01/16	0	0.00	2	29.93	29.95	-2	5,315	-0.04%
2020/01/15	0	0.00	1	29.90	29.85	-1	5,260	-0.02%
2020/01/14	1	29.65	10	29.75	29.70	-9	5,180	-0.17%
2020/01/13	13	29.11	5	29.15	29.20	8	5,078	0.16%
2020/01/08	2	28.13	0	0.00	28.15	2	5,030	0.04%
2020/01/06	2	28.55	1	28.65	28.60	1	4,970	0.02%
2020/01/03	1	28.90	0	0.00	28.95	1	4,950	0.02%
2019/12/31	1	28.95	10	29.00	29.00	-9	4,892	-0.18%
2019/12/27	3	28.93	0	0.00	29.00	3	4,888	0.06%
2019/12/19	1	29.25	0	0.00	29.20	1	4,929	0.02%
2019/12/18	3	29.25	30	29.10	29.20	-27	4,875	-0.55%
2019/12/13	2	28.50	0	0.00	28.65	2	4,720	0.04%
2019/12/10	3	28.75	2.1	28.78	28.80	0.9	4,624	0.02%
2019/12/09	0	0.00	1	28.35	28.35	-1	4,434	-0.02%
2019/12/02	2	27.90	1	27.75	28.00	1	4,352	0.02%
2019/11/29	2	28.25	0	0.00	28.35	2	4,290	0.05%
2019/11/27	0	0.00	1	28.50	28.45	-1	4,251	-0.02%
2019/11/26	0	0.00	3	28.35	28.50	-3	4,267	-0.07%
2019/11/25	1	28.50	0	0.00	28.50	1	4,288	0.02%
2019/11/20	2	28.83	0	0.00	28.90	2	4,255	0.05%
2019/11/19	1	29.75	1	29.45	29.30	0	4,174	0.00%
2019/11/18	0	0.00	2	28.83	29.30	-2	4,043	-0.05%
2019/11/15	33	28.77	10	28.65	28.60	23	3,849	0.60%
2019/11/14	11	28.84	0	0.00	28.70	11	3,743	0.29%
2019/11/13	12	28.86	6	28.88	28.90	6	3,464	0.17%
2019/11/12	5	28.00	3	28.07	28.50	2	3,212	0.06%
2019/11/11	4	27.94	2	27.85	27.75	2	2,970	0.07%
2019/11/08	1	27.45	0	0.00	27.50	1	2,837	0.04%
2019/11/07	1	26.90	0	0.00	26.90	1	2,700	0.04%
2019/11/04	1	26.80	0	0.00	26.75	1	2,631	0.04%
2019/10/31	0	0.00	20	26.70	26.80	-20	2,662	-0.75%
2019/10/30	1	26.60	0	0.00	26.80	1	2,644	0.04%
2019/10/29	12	26.52	0	0.00	26.60	12	2,615	0.46%
2019/10/28	6	26.99	5	27.35	26.90	1	2,532	0.04%
2019/10/25	77	26.40	64	26.96	27.10	13	2,462	0.53%
2019/10/23	0	0.00	1	25.90	25.75	-1	2,196	-0.05%
2019/10/22	1	25.75	0	0.00	25.75	1	2,188	0.05%
2019/10/21	1	25.70	0	0.00	25.75	1	2,177	0.05%
2019/10/18	4	25.43	0	0.00	25.45	4	2,161	0.19%
2019/10/17	1	25.50	7	25.50	25.50	-6	2,137	-0.28%
2019/10/16	9	25.64	0	0.00	25.70	9	2,100	0.43%
2019/10/14	4	25.81	0	0.00	25.90	4	2,046	0.20%
2019/10/09	4	26.00	0	0.00	25.70	4	2,060	0.19%
2019/10/04	5	26.00	0	0.00	26.00	5	2,052	0.24%
2019/10/03	16	25.71	0	0.00	25.95	16	2,061	0.78%
2019/10/02	4	26.04	0	0.00	26.00	4	2,027	0.20%
2019/10/01	1	25.95	0	0.00	26.10	1	2,010	0.05%
2019/09/27	4	25.99	0	0.00	26.15	4	1,979	0.20%
2019/09/26	9	26.25	0	0.00	26.25	9	1,941	0.46%
2019/09/25	8	26.02	0	0.00	26.00	8	1,854	0.43%
2019/09/24	1	26.25	0	0.00	26.45	1	1,789	0.06%
2019/09/19	1	26.20	0	0.00	26.25	1	1,767	0.06%
2019/09/18	0	0.00	0	26.40	26.25	0	1,772	0.00%
2019/09/16	2	26.05	0	0.00	26.30	2	1,740	0.11%
2019/09/11	3	26.52	0	0.00	26.50	3	1,693	0.18%
2019/09/10	10	26.55	0	0.00	26.60	10	1,677	0.60%
2019/09/09	1	27.45	0	0.00	27.30	1	1,641	0.06%
2019/09/06	1	27.55	0	0.00	27.55	1	1,642	0.06%
2019/09/04	0	0.00	5	27.60	27.60	-5	1,643	-0.30%
2019/09/03	1	27.60	0	0.00	27.65	1	1,670	0.06%
2019/09/02	4	27.58	1	27.70	27.65	3	1,667	0.18%
2019/08/30	2	27.50	0	0.00	27.60	2	1,658	0.12%
2019/08/29	0	0.00	3	26.90	27.30	-3	1,637	-0.18%
2019/08/28	5	26.51	0	0.00	26.65	5	1,599	0.31%
2019/08/23	2	31.80	0	0.00	31.80	2	1,450	0.14%
2019/08/22	3	31.70	0	0.00	31.75	3	1,449	0.21%
2019/08/21	0.8	31.90	0	0.00	31.90	0.8	1,443	0.05%
2019/08/15	1	31.20	0	0.00	31.40	1	1,414	0.07%
2019/08/13	2	31.15	0	0.00	31.40	2	1,394	0.14%
2019/08/06	0	0.00	7	30.20	31.00	-7	1,433	-0.49%
2019/08/05	2	31.45	0	0.00	31.20	2	1,450	0.14%
2019/08/01	4	32.15	0	0.00	32.20	4	1,492	0.27%
2019/07/23	2	31.80	0	0.00	31.75	2	1,507	0.13%
2019/07/19	5	32.00	1	32.05	31.95	4	1,495	0.27%
2019/07/16	2	32.30	0	0.00	32.40	2	1,479	0.14%
2019/07/15	0	0.00	3	32.30	32.45	-3	1,471	-0.20%
2019/07/12	5	31.90	0	0.00	32.15	5	1,465	0.34%
2019/07/11	0	0.00	13	31.85	32.00	-13	1,460	-0.89%
2019/07/10	2	31.70	0	0.00	31.80	2	1,440	0.14%
2019/07/09	5	31.49	0	0.00	31.35	5	1,427	0.35%
2019/07/08	7	31.55	0	0.00	31.55	7	1,445	0.48%
2019/07/04	7	31.30	0	0.00	31.30	7	1,478	0.47%
2019/07/03	1	31.20	0	0.00	31.30	1	1,494	0.07%
2019/07/02	7	31.15	0	0.00	31.20	7	1,538	0.46%
2019/06/27	1	30.85	0	0.00	30.90	1	1,560	0.06%
2019/06/25	5	30.80	1	30.75	30.95	4	1,562	0.26%
2019/06/24	8	30.69	0	0.00	30.70	8	1,558	0.51%
2019/06/21	11	30.21	2	30.25	30.30	9	1,551	0.58%
2019/06/20	0	0.00	1	30.05	30.10	-1	1,559	-0.06%
2019/06/19	6	29.73	0	0.00	29.70	6	1,558	0.38%
2019/06/18	3	29.50	0	0.00	29.70	3	1,560	0.19%
2019/06/12	2	29.55	0	0.00	29.55	2	1,794	0.11%
2019/06/11	3	29.62	1	30.10	29.75	2	1,813	0.11%
2019/06/05	2	29.25	0	0.00	29.20	2	1,888	0.11%
2019/06/04	5	29.24	0	0.00	29.15	5	1,916	0.26%
2019/06/03	3	29.10	0	0.00	29.15	3	1,973	0.15%
2019/05/31	1	29.00	0	0.00	29.40	1	2,016	0.05%
2019/05/30	2	28.95	0	0.00	29.10	2	2,087	0.10%
2019/05/29	2	29.00	1	29.00	29.20	1	2,268	0.04%
2019/05/28	4	29.19	0	0.00	28.60	4	2,349	0.17%
2019/05/24	6	29.19	0	0.00	29.20	6	2,357	0.25%
2019/05/23	1	29.25	0	0.00	29.35	1	2,347	0.04%
2019/05/22	3	29.65	0	0.00	29.55	3	2,356	0.13%
2019/05/21	1	29.10	0	0.00	29.50	1	2,383	0.04%
2019/05/20	1	29.45	0	0.00	29.40	1	2,379	0.04%
2019/05/17	1	29.50	0	0.00	29.60	1	2,376	0.04%
2019/05/16	4	29.68	1	30.00	29.50	3	2,395	0.13%
2019/05/15	1	30.00	0	0.00	30.00	1	2,391	0.04%
2019/05/13	5	29.44	0	0.00	29.35	5	2,394	0.21%
2019/05/10	5	30.32	1	30.65	30.10	4	2,400	0.17%
2019/05/09	2	31.53	0	0.00	31.50	2	2,317	0.09%
2019/05/08	1	31.75	0	0.00	31.70	1	2,317	0.04%
2019/05/07	3	31.95	0	0.00	32.00	3	2,319	0.13%
2019/05/06	0	0.00	1	31.85	31.90	-1	2,359	-0.04%
2019/05/03	7	32.35	0	0.00	32.25	7	2,343	0.30%
2019/05/02	5	32.16	0	0.00	32.35	5	2,329	0.21%
2019/04/29	2	32.10	1	32.20	31.95	1	2,323	0.04%
2019/04/24	3	31.60	0	0.00	31.60	3	2,334	0.13%
2019/04/23	1	31.45	0	0.00	31.65	1	2,340	0.04%
2019/04/22	1	31.30	0	0.00	31.45	1	2,363	0.04%
2019/04/19	1	31.35	0	0.00	31.35	1	2,373	0.04%
2019/04/17	11	31.70	0	0.00	31.85	11	2,375	0.46%
2019/04/12	1	31.40	0	0.00	31.40	1	2,356	0.04%
2019/04/11	1	32.00	0	0.00	32.00	1	2,324	0.04%
2019/04/10	1	32.10	0	0.00	32.05	1	2,315	0.04%
2019/04/08	3	32.45	0	0.00	32.50	3	2,306	0.13%
2019/04/02	2	31.83	0	0.00	31.70	2	2,369	0.08%
2019/03/29	13	31.60	0	0.00	31.55	13	2,455	0.53%
2019/03/28	1	31.50	0	0.00	31.60	1	2,611	0.04%
2019/03/26	3	31.60	0	0.00	31.60	3	2,669	0.11%
2019/03/21	1	31.55	0	0.00	31.50	1	2,683	0.04%
2019/03/19	1	31.50	0	0.00	31.50	1	2,648	0.04%
2019/03/15	3	30.58	3	30.80	31.05	0	2,591	0.00%
2019/03/13	4	30.78	0	0.00	30.85	4	2,370	0.17%
2019/03/12	1	30.95	0	0.00	30.80	1	2,340	0.04%
2019/03/11	2	31.10	1	31.05	31.05	1	2,288	0.04%
2019/03/07	2	31.10	1	31.10	31.05	1	2,233	0.04%
2019/03/06	0	0.00	1	31.85	31.80	-1	2,191	-0.05%
2019/03/05	0	0.00	3	32.00	32.05	-3	2,155	-0.14%
2019/03/04	4	31.68	20	31.10	31.90	-16	2,056	-0.78%
2019/02/22	0	0.00	1	28.55	28.60	-1	1,705	-0.06%
2019/02/21	4	28.73	1	28.60	28.60	3	1,692	0.18%
2019/02/12	0	0.00	0.1	28.00	28.00	-0.1	1,618	-0.01%
2019/01/21	0	0.00	1	26.90	26.55	-1	1,478	-0.07%
2019/01/10	0	0.00	15	25.25	25.55	-15	1,492	-1.00%
2019/01/09	0	0.00	2	25.00	25.30	-2	1,488	-0.13%
2018/12/28	0	0.00	2	24.65	24.65	-2	1,576	-0.13%
2018/12/27	3	24.68	0	0.00	24.55	3	1,593	0.19%
2018/12/25	2	23.53	0	0.00	23.40	2	1,630	0.12%
2018/12/19	5	25.55	0	0.00	25.55	5	1,245	0.40%
2018/12/17	10	26.15	0	0.00	26.00	10	1,190	0.84%
2018/11/06	2	26.40	0	0.00	26.40	2	1,786	0.11%
2018/11/02	0	0.00	2	25.20	25.45	-2	1,767	-0.11%
2018/09/26	20	28.50	0	0.00	28.50	20	1,480	1.35%
2018/09/05	3	29.78	0	0.00	29.75	3	1,391	0.22%
2018/09/04	1	35.65	0	0.00	35.40	1	1,298	0.08%
2018/09/03	0	0.00	2	35.55	35.60	-2	1,234	-0.16%
2018/08/31	0	0.00	1	35.20	35.50	-1	1,183	-0.08%
2018/08/30	1	35.40	0.9	35.25	35.25	0.1	1,170	0.01%
2018/08/28	0	0.00	6	34.93	35.00	-6	1,150	-0.52%
2018/08/08	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2018/07/12	1	32.55	0	0.00	32.50	1	1,193	0.08%
2018/06/26	0	0.00	7	32.96	32.95	-7	1,284	-0.55%
2018/06/13	7	33.00	0	0.00	32.95	7	1,375	0.51%
2018/06/06	1	33.55	0	0.00	33.60	1	1,536	0.07%
2018/05/29	0	0.00	3	32.95	32.90	-3	1,471	-0.20%
2018/05/11	5	32.30	0	0.00	32.25	5	1,638	0.31%
2018/04/26	1	32.20	0	0.00	31.80	1	1,703	0.06%
2018/04/18	1	33.45	0	0.00	33.50	1	1,880	0.05%
2018/03/19	1	33.40	0	0.00	33.30	1	2,302	0.04%
2018/03/14	10	33.38	5	33.20	33.00	5	2,261	0.22%
2018/03/12	3	32.85	0	0.00	33.30	3	2,246	0.13%
2018/03/05	0	0.00	1	32.30	32.10	-1	2,413	-0.04%
2018/02/23	0	0.00	4	31.65	31.70	-4	2,490	-0.16%
2018/02/12	2	30.93	5	30.75	31.00	-3	2,529	-0.12%
2018/02/09	5	31.08	1	30.70	31.50	4	2,512	0.16%
2018/02/08	1	31.00	0	0.00	31.50	1	2,510	0.04%
2018/02/06	9	31.17	5	30.95	30.50	4	2,617	0.15%
2018/01/25	1	33.80	0	0.00	33.90	1	2,611	0.04%
2018/01/24	1	33.90	0	0.00	34.00	1	2,618	0.04%
2018/01/16	1	33.75	0	0.00	33.90	1	2,645	0.04%
2018/01/10	8	33.84	11	34.39	33.95	-3	2,695	-0.11%
2018/01/03	2	35.60	0	0.00	35.60	2	3,224	0.06%