神達 (3706)-永豐金-大園券商分點個股進出

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
44.60
漲跌
▲1.80
漲幅
+4.21%
成交量
12,855張
產業
上市電腦週邊類股
829人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神達 (3706)籌碼相關－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園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
2024/04/24	2.1	43.98	3	44.20	44.60	-1	29,086	0.00%
2024/04/23	0	0.00	11	42.81	42.80	-11	29,074	-0.04%
2024/04/22	13.1	42.72	4	42.76	42.20	9.1	29,228	0.03%
2024/04/19	11	44.07	9	44.11	43.70	2	29,229	0.01%
2024/04/18	8.1	44.73	0	0.00	44.70	8.1	29,358	0.03%
2024/04/17	9.1	45.30	0	0.00	45.00	9.1	29,809	0.03%
2024/04/16	16	45.21	8	45.91	44.55	8	30,455	0.03%
2024/04/15	18	47.41	1	47.05	46.85	17	30,218	0.06%
2024/04/12	22	48.90	0	0.00	48.60	22	30,070	0.07%
2024/04/11	16.3	48.76	9	48.69	48.85	7.3	30,088	0.02%
2024/04/10	6	50.19	22.2	50.31	49.55	-16.2	30,183	-0.05%
2024/04/09	22	49.96	3	49.97	50.00	19	30,203	0.06%
2024/04/08	4.1	50.26	3	50.30	50.20	1.1	30,454	0.00%
2024/04/03	9	49.83	18	49.93	50.00	-9	30,964	-0.03%
2024/04/02	122	50.49	12	50.03	50.10	110	32,738	0.34%	大買/鉅額交易
2024/04/01	11	51.46	23	51.03	51.10	-12	32,628	-0.04%
2024/03/29	135.1	51.53	48	51.49	51.50	87.1	32,317	0.27%	大買/
2024/03/28	183.8	53.08	73	53.33	52.20	110.8	31,969	0.35%	大買/鉅額交易
2024/03/27	28.5	55.86	159.5	56.52	56.70	-131	30,939	-0.42%	大賣/鉅額交易
2024/03/26	42	53.37	170	52.27	53.20	-128	29,545	-0.43%	大賣/鉅額交易
2024/03/25	40.2	54.71	21	54.30	54.00	19.2	29,445	0.07%
2024/03/22	211.5	56.26	180.7	55.45	54.00	30.8	28,813	0.11%	大買/大賣/
2024/03/21	175.3	55.22	228.8	55.89	57.90	-53.5	26,387	-0.20%	大買/大賣/
2024/03/20	66.2	52.89	175.5	53.14	53.60	-109.3	23,391	-0.47%	大賣/鉅額交易
2024/03/19	52	47.93	96	48.33	48.80	-44	21,293	-0.21%
2024/03/18	17.2	45.47	35	45.78	46.50	-17.8	20,908	-0.09%
2024/03/15	3.8	45.33	55	45.85	45.60	-51.2	20,820	-0.25%
2024/03/14	41	45.82	18	45.87	45.55	23	20,658	0.11%
2024/03/13	33	45.47	22	45.65	45.65	11	20,533	0.05%
2024/03/12	8	44.89	46	45.00	45.30	-38	20,128	-0.19%
2024/03/11	2	44.10	11	44.01	43.70	-9	19,919	-0.05%
2024/03/08	8	42.48	7	42.55	42.50	1	19,835	0.01%
2024/03/07	11	43.13	6	42.88	42.70	5	20,023	0.02%
2024/03/06	20	43.24	8	43.28	43.30	12	20,391	0.06%
2024/03/05	5	43.25	13	43.36	43.55	-8	20,432	-0.04%
2024/03/04	5	43.64	0	0.00	43.20	5	20,436	0.02%
2024/03/01	15.2	43.04	13	43.09	43.05	2.2	20,313	0.01%
2024/02/29	6	41.67	6	41.78	42.30	0	20,308	0.00%
2024/02/27	17	41.81	2	42.18	41.60	15	20,415	0.07%
2024/02/26	47	42.97	18	42.99	42.95	29	20,354	0.14%
2024/02/23	4	44.25	10	44.40	43.60	-6	20,439	-0.03%
2024/02/22	8	44.69	26	45.72	44.45	-18	20,545	-0.09%
2024/02/21	6	43.97	5	44.12	43.75	1	20,177	0.00%
2024/02/20	2	43.65	14	43.76	43.75	-12	20,306	-0.06%
2024/02/19	57	44.58	26	44.15	44.15	31	20,252	0.15%
2024/02/16	24	45.14	46	45.66	45.60	-22	20,286	-0.11%
2024/02/15	32	44.00	25	44.53	45.10	7	20,101	0.03%
2024/02/05	0	0.00	2	45.08	44.80	-2	19,880	-0.01%
2024/02/02	7	45.29	2	45.13	45.10	5	19,884	0.03%
2024/02/01	1	44.60	40	44.50	44.65	-39	19,825	-0.20%
2024/01/31	1	45.50	2	45.15	45.00	-1	19,888	-0.01%
2024/01/30	2	46.15	22	45.77	46.40	-20	19,712	-0.10%
2024/01/29	2	45.00	1	45.10	45.30	1	19,491	0.01%
2024/01/26	2	44.60	0	0.00	44.50	2	19,452	0.01%
2024/01/25	4	45.51	39	45.72	45.40	-35	19,385	-0.18%
2024/01/24	71	46.45	33.4	46.77	46.10	37.6	19,145	0.20%
2024/01/23	23	46.17	240.1	46.07	46.40	-217.1	18,790	-1.16%	大賣/鉅額交易
2024/01/22	136	46.31	124.2	46.71	46.40	11.8	18,283	0.06%	大買/大賣/
2024/01/19	23	44.31	60	44.57	44.85	-37	17,193	-0.22%
2024/01/18	2	42.45	16	42.95	43.35	-14	16,714	-0.08%
2024/01/17	105	43.77	2.5	43.87	43.25	102.5	16,663	0.62%	大買/鉅額交易
2024/01/16	1	43.00	1	43.40	43.60	0	16,614	0.00%
2024/01/15	2	43.75	9	44.06	43.95	-7	16,467	-0.04%
2024/01/12	21	44.25	21	43.70	43.55	0	16,410	0.00%
2024/01/11	31	43.96	27	44.53	44.55	4	16,224	0.02%
2024/01/10	23	43.24	55.1	43.33	43.65	-32.1	15,998	-0.20%
2024/01/09	23	42.47	6	42.39	41.95	17	15,344	0.11%
2024/01/08	0	0.00	104	42.55	42.15	-104	15,597	-0.67%	大賣/鉅額交易
2024/01/05	13	42.12	106	42.21	42.25	-93	16,105	-0.58%	大賣/
2024/01/04	5	42.54	8	42.59	42.10	-3	16,376	-0.02%
2024/01/03	4	43.04	33	42.95	43.30	-29	16,329	-0.18%
2024/01/02	81.1	43.32	8	43.43	43.20	73.1	16,273	0.45%
2023/12/29	18	44.51	25.2	44.53	44.55	-7.2	15,997	-0.05%
2023/12/28	64.7	45.01	91	44.97	45.00	-26.3	15,338	-0.17%
2023/12/27	103	42.40	21	42.63	42.55	82	13,513	0.61%	大買/
2023/12/26	4	41.53	19	41.88	42.10	-15	13,726	-0.11%
2023/12/25	1	42.00	8	42.06	41.55	-7	13,929	-0.05%
2023/12/22	109	41.50	29	41.58	41.60	80	13,969	0.57%	大買/
2023/12/21	5	41.30	13	41.50	41.50	-8	14,021	-0.06%
2023/12/20	19	41.54	35	41.50	41.65	-16	14,239	-0.11%
2023/12/19	12	39.80	0	0.00	39.50	12	14,259	0.08%
2023/12/18	53	40.48	5.5	40.35	40.30	47.5	14,458	0.33%
2023/12/15	11	40.42	9	40.48	40.25	2	15,181	0.01%
2023/12/14	10	41.03	14	40.96	40.70	-4	15,435	-0.03%
2023/12/13	80.1	41.67	44	42.03	41.20	36.1	15,245	0.24%
2023/12/12	20	40.95	11	41.04	40.90	9	14,422	0.06%
2023/12/11	4	41.35	4	41.28	41.15	0	14,501	0.00%
2023/12/08	23	41.30	10	41.38	40.95	13	14,553	0.09%
2023/12/07	7	41.47	8	41.58	41.15	-1	14,461	-0.01%
2023/12/06	12	41.13	9	41.37	41.15	3	14,542	0.02%
2023/12/05	8	40.91	4	40.96	40.75	4	14,492	0.03%
2023/12/04	33	41.19	17	41.17	41.25	16	14,429	0.11%
2023/12/01	39	41.43	14	41.38	41.40	25	14,215	0.18%
2023/11/30	6	39.87	10	40.02	40.20	-4	13,802	-0.03%
2023/11/29	6	39.63	5	39.64	39.85	1	13,797	0.01%
2023/11/28	0	0.00	3	38.98	39.30	-3	13,956	-0.02%
2023/11/27	8	38.84	0.1	38.40	38.25	7.9	14,123	0.06%
2023/11/24	39	39.90	2	39.93	39.75	37	14,088	0.26%
2023/11/23	9	41.38	14	40.88	40.90	-5	14,040	-0.04%
2023/11/22	70	40.94	3	41.18	40.75	67	14,038	0.48%
2023/11/21	11	41.85	42	42.08	42.20	-31	14,068	-0.22%
2023/11/20	2	40.95	9	40.93	41.20	-7	14,328	-0.05%
2023/11/17	18	40.45	21	40.11	40.90	-3	14,375	-0.02%
2023/11/16	1	38.80	1	39.20	39.30	0	14,457	0.00%
2023/11/15	32	39.41	1	38.85	38.70	31	14,825	0.21%
2023/11/14	12	39.82	2.7	40.02	39.85	9.3	16,064	0.06%
2023/11/13	13	39.12	12.3	39.48	39.70	0.7	16,441	0.00%
2023/11/10	0	0.00	9	39.27	39.50	-9	16,710	-0.05%
2023/11/09	5	39.01	23	38.97	38.85	-18	16,978	-0.11%
2023/11/08	6	39.50	38	39.29	39.10	-32	17,277	-0.19%
2023/11/07	7	38.49	56	38.71	38.80	-49	17,499	-0.28%
2023/11/06	7	38.67	2	38.70	38.70	5	18,229	0.03%
2023/11/03	4	38.24	19	38.32	38.10	-15	18,679	-0.08%
2023/11/02	64	37.73	3	38.35	37.90	61	19,410	0.31%
2023/11/01	5	36.90	6	36.88	36.90	-1	20,759	0.00%
2023/10/31	11	37.25	19	36.85	36.75	-8	21,299	-0.04%
2023/10/30	6	38.13	6	38.27	37.90	0	21,465	0.00%
2023/10/27	1	38.60	7	38.71	38.15	-6	21,611	-0.03%
2023/10/26	16	38.36	6	38.52	38.20	10	21,951	0.05%
2023/10/25	8	39.13	1	39.35	39.00	7	22,087	0.03%
2023/10/24	9	38.73	9	38.67	39.00	0	22,137	0.00%
2023/10/23	5	38.30	0	0.00	38.30	5	22,215	0.02%
2023/10/20	2	37.10	3	37.60	37.95	-1	22,467	0.00%
2023/10/19	3	37.65	7	37.42	38.00	-4	22,749	-0.02%
2023/10/18	16	37.86	6	37.65	37.50	10	23,174	0.04%
2023/10/17	9	39.84	8	39.64	39.35	1	23,530	0.00%
2023/10/16	8	40.62	2	40.05	39.80	6	26,345	0.02%
2023/10/13	21	42.00	30	41.80	42.00	-9	30,275	-0.03%
2023/10/12	15	41.00	14	41.61	41.85	1	30,070	0.00%
2023/10/11	6	40.96	6	40.13	39.65	0	30,478	0.00%
2023/10/06	12	41.49	10	41.43	41.50	2	30,983	0.01%
2023/10/05	7	41.46	13	41.80	41.65	-6	32,976	-0.02%
2023/10/04	0	0.00	7	40.75	41.20	-7	33,163	-0.02%
2023/10/03	21	41.78	30	41.58	41.45	-9	33,217	-0.03%
2023/10/02	52.5	42.30	76	42.26	42.50	-23.5	33,214	-0.07%
2023/09/28	28	41.37	23	41.20	40.75	5	33,075	0.02%
2023/09/27	20	40.45	6.1	40.73	40.80	13.9	33,344	0.04%
2023/09/26	4	40.39	11	40.21	40.10	-7	34,282	-0.02%
2023/09/25	35	40.45	25	40.28	40.10	10	34,571	0.03%
2023/09/22	28	40.13	39	39.82	40.80	-11	34,366	-0.03%
2023/09/21	17	38.89	8	39.14	39.25	9	34,107	0.03%
2023/09/20	7	40.16	9	39.79	39.50	-2	34,089	-0.01%
2023/09/19	19	39.03	138	38.54	38.45	-119	33,817	-0.35%	大賣/鉅額交易
2023/09/18	5	37.97	7	37.98	37.80	-2	34,400	-0.01%
2023/09/15	8	38.81	5	38.90	38.70	3	34,706	0.01%
2023/09/14	3.3	38.85	1	38.95	38.70	2.3	34,870	0.01%
2023/09/13	17	38.60	7	38.59	38.55	10	35,439	0.03%
2023/09/12	2.1	38.43	8	38.44	38.45	-5.9	37,017	-0.02%
2023/09/11	17	38.27	16	38.24	38.20	1	38,498	0.00%
2023/09/08	6	39.25	6	39.44	39.25	0	38,420	0.00%
2023/09/07	6	39.76	1	39.80	39.65	5	38,624	0.01%
2023/09/06	6	40.29	100	40.60	40.15	-94	38,619	-0.24%
2023/09/05	11	39.98	1	39.55	40.35	10	38,718	0.03%
2023/09/04	11	39.79	12	39.98	39.90	-1	38,830	0.00%
2023/09/01	10	40.08	55	40.45	39.75	-45	38,850	-0.12%
2023/08/31	18	40.54	63	40.49	40.55	-45	38,766	-0.12%
2023/08/30	17	41.40	12	41.07	40.95	5	38,883	0.01%
2023/08/29	15.5	41.26	14	41.29	41.20	1.5	39,373	0.00%
2023/08/28	12.1	41.10	15	41.41	41.35	-2.9	40,556	-0.01%
2023/08/25	19	42.05	31	42.07	41.70	-12	40,916	-0.03%
2023/08/24	31	43.88	27	44.19	43.30	4	40,875	0.01%
2023/08/23	11	43.53	30	43.38	44.00	-19	40,874	-0.05%
2023/08/22	8.1	43.49	12	43.48	43.20	-3.9	40,647	-0.01%
2023/08/21	25	43.94	21	43.72	43.30	4	40,346	0.01%
2023/08/18	81	44.85	80.1	45.19	44.05	0.9	39,988	0.00%
2023/08/17	47	42.65	44.2	42.59	43.10	2.8	38,655	0.01%
2023/08/16	21.1	42.69	13	42.60	43.00	8.1	38,358	0.02%
2023/08/15	11.1	43.82	22.2	44.26	43.35	-11.1	38,455	-0.03%
2023/08/14	9.2	43.04	19	42.40	42.80	-9.9	38,131	-0.03%
2023/08/11	83.3	43.26	90.6	42.99	42.85	-7.3	37,795	-0.02%
2023/08/10	33.1	42.54	75.8	42.62	42.30	-42.7	37,397	-0.11%
2023/08/09	29.3	45.39	55	45.26	45.00	-25.7	36,606	-0.07%
2023/08/08	148.1	47.91	23	47.49	46.35	125.1	36,084	0.35%	大買/鉅額交易
2023/08/07	86.5	47.24	52.5	46.70	48.45	34	35,289	0.10%
2023/08/04	32.5	45.38	32	45.36	45.15	0.5	33,829	0.00%
2023/08/02	42	46.37	19	46.23	44.95	23	33,238	0.07%
2023/08/01	8	47.33	12	48.03	48.60	-4	32,945	-0.01%
2023/07/31	115.6	50.45	30.1	48.64	47.05	85.5	32,749	0.26%	大買/
2023/07/28	8.1	47.06	46.7	46.95	49.50	-38.6	32,343	-0.12%
2023/07/27	20.1	47.12	3	47.22	46.80	17.1	32,140	0.05%
2023/07/26	38.4	48.35	11	47.61	47.10	27.4	31,987	0.09%
2023/07/25	27.4	48.47	66	49.13	48.30	-38.6	31,791	-0.12%
2023/07/24	63	50.11	26	50.13	49.90	37	31,491	0.12%
2023/07/21	74	47.87	42	46.66	49.30	32	31,107	0.10%
2023/07/20	44.1	47.85	98.4	47.98	46.80	-54.3	30,607	-0.18%
2023/07/19	197.3	52.23	140.1	51.57	51.10	57.2	29,960	0.19%	大買/大賣/
2023/07/18	271.8	53.22	168	52.51	50.40	103.8	27,034	0.38%	大買/大賣/鉅額交易
2023/07/17	124	52.20	7.1	52.20	52.20	116.9	22,706	0.51%	大買/鉅額交易
2023/07/14	36	47.16	30.7	47.37	47.50	5.3	22,355	0.02%
2023/07/13	15	42.81	42.1	43.10	43.20	-27.1	21,592	-0.13%
2023/07/12	64	38.13	89.1	38.55	39.30	-25.1	20,937	-0.12%
2023/07/11	7	35.70	5	35.54	35.75	2	18,866	0.01%
2023/07/10	5	35.07	1.2	34.90	34.90	3.8	18,579	0.02%
2023/07/07	14	35.66	28	35.44	35.35	-14	18,406	-0.08%
2023/07/06	0.7	36.25	5	36.80	35.55	-4.3	18,239	-0.02%
2023/07/05	21.3	36.56	35	36.40	36.15	-13.7	17,878	-0.08%
2023/07/04	30	37.73	46	37.30	37.70	-16	17,291	-0.09%
2023/07/03	31	36.08	47	36.04	35.95	-16	16,168	-0.10%
2023/06/30	10	34.70	3	34.85	34.95	7	15,723	0.04%
2023/06/29	5	35.11	1	35.00	34.70	4	15,578	0.03%
2023/06/28	26	34.99	0.6	34.90	34.70	25.4	15,444	0.16%
2023/06/27	13	35.38	28.1	35.74	35.35	-15.1	15,208	-0.10%
2023/06/26	20	36.26	16.5	36.46	36.85	3.5	14,732	0.02%
2023/06/21	11	35.24	26	35.66	35.15	-15	13,755	-0.11%
2023/06/20	36	34.55	10	34.71	34.50	26	13,358	0.19%
2023/06/19	40	35.19	74	35.04	35.40	-34	13,068	-0.26%
2023/06/16	100.6	37.04	41.1	36.81	36.45	59.5	12,329	0.48%
2023/06/15	38.1	35.19	98.2	35.17	36.15	-60.1	10,611	-0.57%
2023/06/14	26	32.67	83	32.96	32.90	-57	9,027	-0.63%
2023/06/13	11	32.75	3	32.92	32.85	8	8,882	0.09%
2023/06/12	4.8	32.03	0	0.00	32.10	4.8	8,565	0.06%
2023/06/09	0.1	32.50	28	32.30	32.40	-27.9	8,506	-0.33%
2023/06/08	13	31.66	1	31.60	31.55	12	8,322	0.14%
2023/06/07	0	0.00	12	32.36	32.40	-12	8,188	-0.15%
2023/06/06	13	31.90	44	31.91	31.95	-31	8,098	-0.38%
2023/06/05	32	33.22	35	33.05	32.65	-3	7,965	-0.04%
2023/06/02	37.1	33.29	41	33.16	32.90	-3.9	7,652	-0.05%
2023/06/01	61	33.34	65.1	33.33	33.40	-4.1	7,043	-0.06%
2023/05/31	30	31.82	42	31.60	31.95	-12	5,728	-0.21%
2023/05/30	20	31.09	1	31.35	31.00	19	5,203	0.37%
2023/05/29	6	31.71	35.1	31.25	31.40	-29.1	5,067	-0.57%
2023/05/26	30	29.37	2	29.45	29.25	28	4,433	0.63%
2023/05/25	2	29.65	1	29.55	29.50	1	4,387	0.02%
2023/05/24	10	29.30	0	0.00	29.20	10	4,322	0.23%
2023/05/23	11	29.52	0	0.00	29.25	11	4,223	0.26%
2023/05/22	10	30.25	0	0.00	30.15	10	4,015	0.25%
2023/05/19	70	29.70	49	29.82	30.20	21	3,821	0.55%
2023/05/15	1	27.80	3	28.05	28.00	-2	3,192	-0.06%
2023/05/12	0	0.00	0.9	27.85	27.85	-0.9	3,217	-0.03%
2023/05/05	0	0.00	1	28.20	28.15	-1	3,512	-0.03%
2023/05/03	2	28.35	0	0.00	28.35	2	3,541	0.06%
2023/04/28	1	28.30	0	0.00	28.40	1	3,608	0.03%
2023/04/24	10	28.10	1	28.25	28.30	9	3,441	0.26%
2023/04/21	1	27.90	0	0.00	27.75	1	3,391	0.03%
2023/04/20	0	0.00	2	27.98	27.85	-2	3,378	-0.06%
2023/04/18	6	28.38	95	28.32	28.25	-89	3,297	-2.70%
2023/04/17	30	28.48	5	28.48	28.60	25	3,244	0.77%
2023/04/14	40	27.98	0	0.00	28.10	40	3,103	1.29%
2023/04/13	2	27.75	0	0.00	27.80	2	3,054	0.07%
2023/04/12	7	27.89	30	27.78	27.75	-23	3,082	-0.75%
2023/04/11	95	27.94	2	27.80	27.90	93	3,085	3.01%
2023/04/07	2	27.35	0	0.00	27.40	2	3,009	0.07%
2023/03/31	3	27.30	0	0.00	27.30	3	2,977	0.10%
2023/03/30	25	27.35	0	0.00	27.35	25	2,995	0.83%
2023/03/29	2	27.48	1	27.45	27.45	1	2,977	0.03%
2023/03/28	3	28.55	0	0.00	28.50	3	3,005	0.10%
2023/03/27	0	28.83	0	0.00	28.65	0	3,055	0.00%
2023/03/24	1.1	28.75	0	0.00	28.70	1.1	3,060	0.04%
2023/03/23	0.5	28.68	0	0.00	28.60	0.5	3,023	0.02%
2023/03/22	1	28.60	0	0.00	28.80	1	3,014	0.03%
2023/03/20	0	0.00	4	28.35	28.35	-4	2,979	-0.13%
2023/03/17	0	0.00	1	28.05	28.00	-1	2,965	-0.03%
2023/03/16	0	0.00	4	28.00	27.90	-4	2,933	-0.14%
2023/03/15	4	28.24	0	0.00	28.20	4	2,914	0.14%
2023/03/14	7	28.29	0	0.00	28.25	7	2,932	0.24%
2023/03/13	1	28.45	0	0.00	28.50	1	2,929	0.03%
2023/03/10	23	28.77	0	0.00	28.65	23	2,899	0.79%
2023/03/09	4	29.04	25.2	29.05	29.05	-21.2	2,864	-0.74%
2023/03/06	1	29.30	25	29.30	29.35	-24	2,738	-0.88%
2023/03/03	0	0.00	5	29.45	29.35	-5	2,700	-0.19%
2023/03/01	3	29.48	0	0.00	29.50	3	2,598	0.12%
2023/02/24	0	0.00	2	31.58	31.60	-2	2,429	-0.08%
2023/02/23	0	0.00	7	31.24	31.20	-7	2,369	-0.30%
2023/02/22	0	0.00	1	31.00	31.00	-1	2,369	-0.04%
2023/02/21	10	30.95	0	0.00	31.10	10	2,378	0.42%
2023/02/20	10	31.00	0	0.00	30.95	10	2,453	0.41%
2023/02/16	0	0.00	1	30.95	30.90	-1	2,530	-0.04%
2023/02/15	12	30.71	2	30.80	30.75	10	2,600	0.38%
2023/02/14	0	0.00	1	31.05	31.05	-1	2,588	-0.04%
2023/02/13	1	30.70	0	0.00	30.70	1	2,686	0.04%
2023/02/10	1	30.75	0	0.00	30.80	1	2,686	0.04%
2023/02/09	3.3	31.01	10	30.90	30.90	-6.7	2,666	-0.25%
2023/02/08	10	31.90	5	31.80	31.85	5	2,565	0.19%
2023/02/07	1	31.80	0	0.00	31.85	1	2,512	0.04%
2023/02/06	10	31.45	10	31.45	31.50	0	2,430	0.00%
2023/02/03	0	0.00	1	31.30	31.40	-1	2,400	-0.04%
2023/02/02	0	0.00	2	30.85	30.85	-2	2,337	-0.09%
2023/01/31	20	30.65	0	0.00	30.80	20	2,285	0.88%
2023/01/30	0	0.00	1	30.30	30.30	-1	2,225	-0.04%
2023/01/17	20	30.00	0	0.00	30.00	20	2,197	0.91%
2023/01/12	0	0.00	3	30.20	30.15	-3	2,169	-0.14%
2023/01/11	10	30.15	0	0.00	30.10	10	2,177	0.46%
2023/01/10	10	30.10	0	0.00	30.10	10	2,167	0.46%
2023/01/09	0	0.00	1	29.60	29.75	-1	2,122	-0.05%
2023/01/06	0	0.00	1	29.55	29.50	-1	2,120	-0.05%
2023/01/03	0	0.00	1	29.60	29.60	-1	2,154	-0.05%
2022/12/23	0	0.00	15	29.48	29.70	-15	2,062	-0.73%
2022/12/22	0	0.00	6	29.75	29.75	-6	2,115	-0.28%
2022/12/21	5	29.90	0	0.00	29.75	5	2,089	0.24%
2022/12/19	0	0.00	18	29.93	29.75	-18	2,012	-0.89%
2022/12/08	10	29.10	0	0.00	29.20	10	1,818	0.55%
2022/12/07	1	29.20	0	0.00	29.00	1	1,826	0.05%
2022/12/06	27	29.40	0	0.00	29.20	27	1,803	1.50%
2022/12/05	1	30.00	0	0.00	29.70	1	1,764	0.06%
2022/12/02	0	0.00	6	30.03	29.95	-6	1,791	-0.33%
2022/12/01	0	0.00	2	30.00	29.95	-2	1,794	-0.11%
2022/11/29	0	0.00	1	29.50	29.60	-1	1,748	-0.06%
2022/11/25	5	29.35	25	29.35	29.30	-20	1,734	-1.15%
2022/11/24	0	0.00	0	29.30	29.30	0	1,718	0.00%
2022/11/23	0	0.00	1	29.20	29.25	-1	1,714	-0.06%
2022/11/21	20	29.05	0	0.00	29.05	20	1,716	1.17%
2022/11/18	0.1	28.90	10	29.30	28.95	-9.9	1,727	-0.57%
2022/11/17	2	29.30	2	29.25	29.20	0	1,703	0.00%
2022/11/16	25.1	29.10	2	28.90	29.15	23.1	1,685	1.37%
2022/11/15	30	28.85	0	0.00	28.85	30	1,608	1.86%
2022/11/14	0	0.00	1	28.85	28.85	-1	1,586	-0.06%
2022/11/11	0	0.00	2	28.60	28.60	-2	1,541	-0.13%
2022/11/10	2	28.23	0	0.00	28.30	2	1,488	0.13%
2022/11/09	51	28.41	30	28.68	28.30	21	1,472	1.43%
2022/11/07	0	0.00	1	27.70	27.70	-1	1,428	-0.07%
2022/11/04	1	27.25	1	27.50	27.60	0	1,456	0.00%
2022/11/02	0	0.00	10	27.45	27.35	-10	1,595	-0.63%
2022/11/01	0	0.00	10	27.25	27.25	-10	1,641	-0.61%
2022/10/31	2	27.10	1	27.10	27.10	1	1,664	0.06%
2022/10/28	8	26.85	0	0.00	26.70	8	1,671	0.48%
2022/10/27	4	26.90	0	0.00	27.00	4	1,679	0.24%
2022/10/24	1	26.60	0	0.00	26.55	1	1,688	0.06%
2022/10/21	3	26.50	0	0.00	26.45	3	1,693	0.18%
2022/10/19	2	26.80	2	27.03	26.75	0	1,702	0.00%
2022/10/14	1	26.65	1	26.75	26.55	0	1,765	0.00%
2022/10/11	3	26.80	0	0.00	26.70	3	1,805	0.17%
2022/10/06	0	0.00	2	27.35	27.30	-2	1,797	-0.11%
2022/09/29	0	0.00	1	26.80	27.15	-1	1,855	-0.05%
2022/09/28	1	26.45	0	0.00	26.15	1	1,804	0.06%
2022/09/27	0	0.00	1	26.55	26.60	-1	1,797	-0.06%
2022/09/23	0	0.00	2	27.63	27.35	-2	1,795	-0.11%
2022/09/22	2	27.43	1	27.45	27.50	1	1,830	0.05%
2022/09/21	1	27.65	0	0.00	27.65	1	1,839	0.05%
2022/09/13	0	0.00	2	28.25	28.25	-2	2,143	-0.09%
2022/09/12	0	0.00	1	28.15	28.10	-1	2,172	-0.05%
2022/09/08	0	0.00	1	27.30	28.10	-1	2,205	-0.05%
2022/09/07	1	27.15	0	0.00	27.10	1	2,160	0.05%
2022/09/06	0	0.00	10	27.35	27.35	-10	2,158	-0.46%
2022/09/02	0	0.00	1	28.00	27.80	-1	2,165	-0.05%
2022/08/31	10	28.15	0	0.00	28.10	10	2,155	0.46%
2022/08/30	2	28.13	1	28.10	28.05	1	2,148	0.05%
2022/08/29	53	27.90	0	0.00	27.90	53	2,146	2.47%
2022/08/26	10	28.40	0	0.00	28.40	10	2,127	0.47%
2022/08/25	11	28.35	13	28.40	28.35	-2	2,123	-0.09%
2022/08/23	0.1	28.60	0	0.00	28.50	0.1	2,137	0.00%
2022/08/22	0	0.00	1	28.80	28.75	-1	2,143	-0.05%
2022/08/19	0	0.00	2	28.85	28.90	-2	2,143	-0.09%
2022/08/18	1	28.50	1	28.75	28.70	0	2,138	0.00%
2022/08/17	10	28.68	0	0.00	28.55	10	2,138	0.47%
2022/08/15	7	28.66	0	0.00	28.85	7	2,152	0.33%
2022/08/12	3	28.92	0	0.00	28.90	3	2,128	0.14%
2022/08/10	10.1	29.30	0	0.00	29.10	10.1	2,090	0.48%
2022/08/09	23	29.38	54	28.79	29.45	-31	2,078	-1.49%
2022/08/08	2	28.30	8	28.41	28.70	-6	2,003	-0.30%
2022/08/05	10	28.40	1	28.20	28.30	9	1,993	0.45%
2022/08/04	3	27.88	1	27.70	28.00	2	2,026	0.10%
2022/08/03	50	27.90	0	0.00	27.85	50	2,072	2.41%
2022/08/01	0	0.00	1	28.20	28.15	-1	2,126	-0.05%
2022/07/29	5	28.05	0	0.00	28.15	5	2,158	0.23%
2022/07/28	10	28.10	0	0.00	28.10	10	2,189	0.46%
2022/07/27	10	28.00	1	28.10	28.05	9	2,203	0.41%
2022/07/26	1	28.00	0	0.00	28.00	1	2,215	0.05%
2022/07/25	11	28.05	0	0.00	28.05	11	2,244	0.49%
2022/07/22	20	28.25	42	28.19	28.20	-22	2,242	-0.98%
2022/07/21	15	27.93	0	0.00	28.05	15	2,251	0.67%
2022/07/20	5	27.31	3	27.20	27.20	2	2,235	0.09%
2022/07/11	1	27.10	0.4	27.00	27.00	0.6	2,286	0.03%
2022/07/06	0	0.00	10	26.90	26.75	-10	2,338	-0.43%
2022/06/29	2	28.08	0	0.00	28.10	2	2,619	0.08%
2022/06/23	0	0.00	25	28.45	28.20	-25	3,156	-0.79%
2022/06/22	2	28.40	25.5	28.41	28.35	-23.5	3,196	-0.74%
2022/06/21	0	0.00	55	28.69	28.70	-55	3,201	-1.72%
2022/06/20	0	0.00	5	27.55	27.20	-5	3,068	-0.16%
2022/06/15	0	0.00	1	28.05	28.10	-1	3,108	-0.03%
2022/06/14	3	27.65	0	0.00	27.90	3	3,145	0.10%
2022/06/10	0	0.00	1	28.15	28.20	-1	3,200	-0.03%
2022/06/08	2	28.05	2	28.15	28.10	0	3,266	0.00%
2022/06/06	3	27.90	0	0.00	27.85	3	3,402	0.09%
2022/05/31	5	27.85	0	0.00	28.00	5	3,798	0.13%
2022/05/27	0	0.00	1	27.65	27.60	-1	3,954	-0.03%
2022/05/26	2	27.48	0	0.00	27.50	2	4,251	0.05%
2022/05/25	1	27.30	0	0.00	27.55	1	4,316	0.02%
2022/05/17	0	0.00	8	26.95	27.05	-8	4,720	-0.17%
2022/05/16	0	0.00	21	26.70	26.85	-21	4,764	-0.44%
2022/05/13	22	26.28	1	26.25	26.55	21	4,848	0.43%
2022/05/12	1.2	26.38	0	0.00	26.15	1.2	4,878	0.02%
2022/05/11	2.2	26.73	0	0.00	26.65	2.2	4,858	0.05%
2022/05/10	7	26.92	5	27.10	27.15	2	4,843	0.04%
2022/05/09	1	27.55	2	27.55	27.50	-1	4,832	-0.02%
2022/05/05	5	28.30	1	28.20	28.25	4	4,840	0.08%
2022/05/04	0	0.00	3	28.03	28.00	-3	4,843	-0.06%
2022/05/03	1.5	27.88	0	0.00	27.95	1.5	4,898	0.03%
2022/04/29	2	27.85	0	0.00	27.75	2	4,951	0.04%
2022/04/28	4	27.86	0	0.00	27.80	4	4,978	0.08%
2022/04/27	1	27.50	3	27.45	27.80	-2	5,007	-0.04%
2022/04/25	4	28.05	0	0.00	27.95	4	5,038	0.08%
2022/04/21	0	0.00	1	28.75	28.80	-1	5,150	-0.02%
2022/04/19	2	28.45	1	28.35	28.35	1	5,190	0.02%
2022/04/18	1	28.15	0	0.00	28.10	1	5,247	0.02%
2022/04/14	0	0.00	1	28.55	28.55	-1	5,386	-0.02%
2022/04/13	2	28.20	0	0.00	28.20	2	5,452	0.04%
2022/04/12	0	0.00	1	28.10	28.25	-1	5,478	-0.02%
2022/04/11	0	0.00	17	28.27	28.20	-17	5,506	-0.31%
2022/04/08	15	28.20	0	0.00	28.20	15	5,630	0.27%
2022/04/07	1	28.25	5	28.25	28.25	-4	5,830	-0.07%
2022/04/06	1	28.85	0	0.00	28.90	1	6,006	0.02%
2022/04/01	8.2	29.21	0	0.00	29.35	8.2	6,019	0.14%
2022/03/31	5	29.71	1	29.65	29.55	4	6,065	0.07%
2022/03/30	51.3	31.82	2.1	31.85	31.75	49.2	5,901	0.83%
2022/03/29	37.3	31.89	0	0.00	31.85	37.3	5,822	0.64%
2022/03/28	29.2	32.02	2	32.05	32.05	27.2	5,755	0.47%
2022/03/25	0	32.50	0	0.00	32.40	0	5,732	0.00%
2022/03/24	0	0.00	5	32.35	32.50	-5	5,822	-0.09%
2022/03/23	10	32.25	0	0.00	32.30	10	6,297	0.16%
2022/03/22	1	31.95	1	32.20	32.20	0	6,533	0.00%
2022/03/21	13	32.04	3	32.05	32.00	10	6,617	0.15%
2022/03/18	1.2	32.00	0	0.00	31.75	1.2	6,829	0.02%
2022/03/17	2	31.95	6	31.94	32.00	-4	7,234	-0.06%
2022/03/15	2	31.87	0	0.00	31.75	2	7,477	0.03%
2022/03/14	0	31.85	1	31.95	32.05	-1	7,549	-0.01%
2022/03/11	0	0.00	4	31.75	31.75	-4	7,637	-0.05%
2022/03/10	0.3	31.90	2	31.90	31.85	-1.7	7,640	-0.02%
2022/03/09	6.1	31.41	4	31.40	31.45	2.1	7,658	0.03%
2022/03/08	10	31.54	7	31.69	31.20	3	7,690	0.04%
2022/03/07	5	32.39	6	32.40	32.35	-1	7,534	-0.01%
2022/03/04	1	32.85	1	33.05	33.05	0	7,568	0.00%
2022/03/03	11	33.05	1	33.05	33.05	10	7,699	0.13%
2022/03/02	0	0.00	7	32.63	32.70	-7	7,913	-0.09%
2022/03/01	14	32.63	13	32.45	32.60	1	8,286	0.01%
2022/02/25	6	33.67	0	0.00	33.55	6	8,201	0.07%
2022/02/24	2	33.83	1	34.05	33.70	1	8,397	0.01%
2022/02/23	3	34.20	0	0.00	34.30	3	8,850	0.03%
2022/02/22	5	33.98	2	33.90	33.95	3	10,310	0.03%
2022/02/21	3	34.48	14.2	34.52	34.45	-11.2	10,599	-0.11%
2022/02/18	2	33.93	0	0.00	33.95	2	11,073	0.02%
2022/02/17	3	34.10	2	34.15	34.00	1	11,685	0.01%
2022/02/16	0	0.00	2	34.08	34.00	-2	11,823	-0.02%
2022/02/15	11	34.14	5	34.17	33.75	6	12,048	0.05%
2022/02/14	2	33.55	6	33.55	33.90	-4	11,967	-0.03%
2022/02/11	4	33.61	0	0.00	33.75	4	11,970	0.03%
2022/02/09	0	0.00	3	33.62	33.75	-3	11,960	-0.03%
2022/02/08	0	0.00	3	33.25	33.50	-3	11,952	-0.03%
2022/02/07	0	0.00	1.1	33.04	33.00	-1.1	11,982	-0.01%
2022/01/26	0	0.00	2	32.35	32.30	-2	12,069	-0.02%
2022/01/25	3	32.27	0	0.00	32.25	3	12,060	0.02%
2022/01/24	2	32.80	0	0.00	32.80	2	12,018	0.02%
2022/01/21	1	33.45	0	0.00	33.10	1	11,989	0.01%
2022/01/20	0	0.00	2	33.70	33.75	-2	11,943	-0.02%
2022/01/19	1	33.45	11	33.51	33.50	-10	11,931	-0.08%
2022/01/18	12	33.87	3	33.82	33.75	9	11,920	0.08%
2022/01/17	2	33.30	1	33.45	33.60	1	11,862	0.01%
2022/01/14	13	33.10	1	32.95	33.00	12	11,802	0.10%
2022/01/13	1	33.55	0	0.00	33.50	1	11,708	0.01%
2022/01/12	0	0.00	12	33.45	33.40	-12	11,669	-0.10%
2022/01/11	12	33.36	3	33.45	33.50	9	11,629	0.08%
2022/01/10	6	33.56	3	33.55	33.65	3	11,562	0.03%
2022/01/07	63	33.96	6.2	33.86	33.80	56.8	11,500	0.49%
2022/01/06	0	0.00	10	33.90	34.45	-10	11,401	-0.09%
2022/01/05	10.2	34.16	3	34.23	34.20	7.2	11,325	0.06%
2022/01/04	0	0.00	5	34.50	34.50	-5	11,295	-0.04%
2022/01/03	8.2	34.57	51	34.61	34.50	-42.8	11,256	-0.38%
2021/12/30	26.2	35.03	12	34.90	35.20	14.2	11,091	0.13%
2021/12/29	11	34.78	37	34.78	34.95	-26	10,858	-0.24%
2021/12/28	0.4	34.40	37	34.46	34.50	-36.6	10,623	-0.34%
2021/12/27	0	0.00	13	34.35	34.35	-13	10,562	-0.12%
2021/12/24	0.5	33.80	6	33.83	33.80	-5.5	10,479	-0.05%
2021/12/23	0	0.00	5	33.85	34.00	-5	10,452	-0.05%
2021/12/22	2	33.80	0	0.00	33.70	2	10,393	0.02%
2021/12/21	0	0.00	1	33.90	33.90	-1	10,374	-0.01%
2021/12/20	47	33.71	0	0.00	33.70	47	10,357	0.45%
2021/12/17	58	34.67	24.1	34.70	34.10	33.9	10,305	0.33%
2021/12/16	10	34.15	38	34.23	34.40	-28	9,813	-0.29%
2021/12/15	4.3	34.02	1	34.05	33.70	3.3	9,596	0.03%
2021/12/14	4.3	33.97	31	33.85	33.85	-26.8	9,587	-0.28%
2021/12/13	43	34.20	156	34.05	34.10	-113	9,414	-1.20%	大賣/鉅額交易
2021/12/10	8	33.16	14	33.34	33.40	-6	9,008	-0.07%
2021/12/09	0.1	32.75	5	32.80	32.75	-4.9	8,775	-0.06%
2021/12/08	2	33.00	0	0.00	32.70	2	8,721	0.02%
2021/12/07	16.1	32.75	0	0.00	32.80	16.1	8,643	0.19%
2021/12/06	0	0.00	1	32.30	32.30	-1	8,531	-0.01%
2021/12/03	5	32.20	2	32.23	32.20	3	8,534	0.04%
2021/12/02	13	31.71	5	32.00	31.70	8	8,484	0.09%
2021/12/01	10.1	32.15	1	31.60	32.15	9.1	8,477	0.11%
2021/11/30	2.3	32.10	1	32.40	32.00	1.3	8,680	0.01%
2021/11/29	2	31.50	14	31.74	31.70	-12	8,595	-0.14%
2021/11/26	7	32.10	21	32.13	32.00	-14	8,421	-0.17%
2021/11/25	15	33.06	5	32.96	32.90	10	8,127	0.12%
2021/11/24	1	33.60	10	33.72	34.00	-9	7,668	-0.12%
2021/11/23	23	33.97	21	34.19	33.90	2	7,460	0.03%
2021/11/22	29	34.17	28	34.61	34.50	1	7,209	0.01%
2021/11/19	54	34.23	123	34.25	34.40	-69	6,688	-1.03%	大賣/
2021/11/18	2	31.88	39	31.60	32.10	-37	5,175	-0.71%
2021/11/17	132	31.91	33	31.92	31.75	99	4,806	2.06%	大買/
2021/11/16	21	31.39	38	31.03	32.10	-17	4,217	-0.40%
2021/11/15	2	30.10	3	30.03	30.10	-1	3,605	-0.03%
2021/11/12	14	29.73	18	29.85	29.70	-4	3,436	-0.12%
2021/11/10	1	29.25	5	29.25	29.25	-4	3,266	-0.12%
2021/11/05	10	28.85	0	0.00	28.90	10	3,284	0.30%
2021/11/03	0	0.00	13	29.18	29.25	-13	3,272	-0.40%
2021/10/29	0	0.00	1	28.60	28.75	-1	3,165	-0.03%
2021/10/28	11	28.50	1	28.50	28.60	10	3,143	0.32%
2021/10/27	1	28.50	4	28.50	28.55	-3	3,137	-0.10%
2021/10/26	20	28.35	0	0.00	28.35	20	3,135	0.64%
2021/10/25	1	28.15	0	28.20	28.20	1	3,120	0.03%
2021/10/22	0	0.00	6	28.15	28.20	-6	3,160	-0.19%
2021/10/18	0	0.00	0.8	28.30	28.30	-0.8	3,356	-0.02%
2021/10/14	3	27.95	0	0.00	27.95	3	3,521	0.09%
2021/10/12	0	0.00	4	28.20	28.35	-4	3,804	-0.11%
2021/10/07	3	28.00	0	0.00	28.00	3	4,040	0.07%
2021/10/05	1	27.65	3	27.50	27.75	-2	5,994	-0.03%
2021/10/04	2	27.68	30	27.99	27.70	-28	5,984	-0.47%
2021/10/01	1	28.10	1	28.20	28.05	0	5,963	0.00%
2021/09/30	0	0.00	0	28.65	28.65	0	5,940	0.00%
2021/09/29	1	28.75	0	0.00	28.60	1	5,954	0.02%
2021/09/27	36	29.09	1	29.10	28.95	35	5,926	0.59%
2021/09/24	0	0.00	1	28.95	29.05	-1	5,964	-0.02%
2021/09/22	1	28.30	1	28.60	28.70	0	5,856	0.00%
2021/09/17	1	28.70	0	0.00	28.75	1	5,835	0.02%
2021/09/16	0	0.00	1	28.85	28.70	-1	5,753	-0.02%
2021/09/15	3	28.45	5	28.40	28.30	-2	5,696	-0.04%
2021/09/14	0	0.00	2	28.20	28.20	-2	5,662	-0.04%
2021/09/13	11	28.05	0	0.00	28.10	11	5,666	0.19%
2021/09/10	2	28.15	10	28.15	28.15	-8	5,659	-0.14%
2021/09/07	1	28.60	100	28.56	28.70	-99	5,619	-1.76%
2021/09/06	10	28.98	17	28.96	28.80	-7	5,621	-0.12%
2021/09/03	104	29.01	15	29.00	28.95	89	5,543	1.61%	大買/
2021/09/02	12	28.23	0	0.00	28.30	12	5,309	0.23%
2021/08/30	1	27.80	0.2	27.80	27.80	0.8	5,344	0.01%
2021/08/26	1	27.80	0	0.00	27.80	1	5,434	0.02%
2021/08/24	0	0.00	1	27.60	27.60	-1	5,518	-0.02%
2021/08/23	2	27.45	1	27.50	27.55	1	5,549	0.02%
2021/08/20	1	26.95	15	27.05	27.00	-14	5,554	-0.25%
2021/08/19	2	27.15	0	0.00	27.10	2	5,566	0.04%
2021/08/18	5	27.27	0	0.00	27.60	5	5,550	0.09%
2021/08/17	3	27.58	0	0.00	27.50	3	5,566	0.05%
2021/08/16	3	27.83	0	0.00	27.90	3	5,546	0.05%
2021/08/13	21	28.35	2	28.50	28.30	19	5,520	0.34%
2021/08/11	11	27.77	0	0.00	27.80	11	5,515	0.20%
2021/08/10	4	28.04	2	27.90	27.95	2	5,556	0.04%
2021/08/09	1	28.65	4	28.58	28.50	-3	5,694	-0.05%
2021/08/06	5	28.76	0.4	28.60	28.80	4.6	5,769	0.08%
2021/08/04	2	28.55	2	28.60	28.60	0	6,109	0.00%
2021/08/02	0	0.00	20	28.30	28.40	-20	6,269	-0.32%
2021/07/30	1	28.30	1	28.50	28.40	0	6,310	0.00%
2021/07/29	1	28.45	1.1	28.46	28.45	-0.1	6,372	0.00%
2021/07/28	10	28.30	12	28.35	28.35	-2	6,441	-0.03%
2021/07/27	32	28.75	4	28.63	28.80	28	6,594	0.42%
2021/07/26	0	0.00	10	28.20	28.25	-10	6,646	-0.15%
2021/07/23	0	0.00	3	28.28	28.25	-3	7,059	-0.04%
2021/07/21	1	28.00	0	0.00	27.90	1	7,324	0.01%
2021/07/20	14	28.11	0	0.00	28.10	14	7,314	0.19%
2021/07/19	15	28.47	50	28.50	28.45	-35	7,288	-0.48%
2021/07/16	27	29.11	0	0.00	29.10	27	7,285	0.37%
2021/07/15	5	29.28	13	29.30	29.50	-8	7,344	-0.11%
2021/07/14	10	29.35	15	29.21	29.25	-5	7,416	-0.07%
2021/07/13	86	31.02	64	30.60	29.55	22	7,341	0.30%
2021/07/12	6	30.30	84.3	29.30	30.45	-78.3	5,937	-1.32%
2021/07/09	10	28.10	0.1	28.10	28.15	9.9	5,467	0.18%
2021/07/08	0	0.00	9	28.08	28.05	-9	5,561	-0.16%
2021/07/07	3	27.98	4	28.10	27.95	-1	5,654	-0.02%
2021/07/06	3	28.10	2	28.15	28.05	1	5,724	0.02%
2021/07/05	15	28.02	0	0.00	28.00	15	5,777	0.26%
2021/07/02	11	28.03	0	0.00	27.90	11	5,812	0.19%
2021/07/01	19	27.99	11.1	28.10	28.00	8	5,852	0.14%
2021/06/29	3	27.60	1	27.60	27.55	2	5,913	0.03%
2021/06/28	0	0.00	2.3	27.72	27.70	-2.3	5,966	-0.04%
2021/06/25	0	0.00	6	27.80	27.75	-6	6,021	-0.10%
2021/06/24	1	27.75	0	0.00	27.80	1	6,065	0.02%
2021/06/22	0	0.00	32.1	27.70	27.70	-32.1	6,248	-0.51%
2021/06/21	0	0.00	1	27.65	27.65	-1	6,351	-0.02%
2021/06/18	0	0.00	6.1	27.88	28.00	-6.1	6,456	-0.09%
2021/06/17	1	27.90	0.1	27.90	27.90	1	6,533	0.01%
2021/06/15	2	27.90	1	27.95	27.90	1	6,659	0.02%
2021/06/10	5	27.49	3	27.52	27.55	2	6,765	0.03%
2021/06/09	0	0.00	1	27.75	27.70	-1	6,812	-0.01%
2021/06/08	2	27.93	0	0.00	27.90	2	6,922	0.03%
2021/06/07	5	27.88	1	28.00	28.00	4	7,096	0.06%
2021/06/03	0	0.00	21	28.47	28.65	-21	7,636	-0.27%
2021/06/02	0	0.00	10	28.25	28.20	-10	7,630	-0.13%
2021/06/01	0	0.00	7	28.35	28.20	-7	7,645	-0.09%
2021/05/31	1	28.30	16	28.21	28.20	-15	7,625	-0.20%
2021/05/28	0	0.00	33	28.22	28.20	-33	7,626	-0.43%
2021/05/27	3	27.93	10	28.08	28.15	-7	7,729	-0.09%
2021/05/26	0	0.00	1	28.15	28.25	-1	7,825	-0.01%
2021/05/25	16	28.23	6	28.27	28.25	10	7,869	0.13%
2021/05/24	14	27.91	2	27.80	27.90	12	7,959	0.15%
2021/05/20	0	0.00	1	27.25	27.00	-1	8,340	-0.01%
2021/05/19	2	26.88	1	27.25	26.95	1	8,349	0.01%
2021/05/18	2	26.88	1	26.75	27.00	1	8,339	0.01%
2021/05/17	13	25.87	7	25.89	25.65	6	8,341	0.07%
2021/05/14	9	27.38	8	27.58	27.45	1	8,180	0.01%
2021/05/13	13.1	27.01	2	26.40	27.00	11.1	8,103	0.14%
2021/05/12	36	27.57	2	27.70	27.45	34	7,988	0.43%
2021/05/11	45	29.02	0	0.00	28.60	45	7,759	0.58%
2021/05/10	11	29.27	0	0.00	29.00	11	7,676	0.14%
2021/05/07	0	0.00	25	29.17	29.30	-25	7,685	-0.33%
2021/05/06	2	28.70	0	0.00	28.90	2	7,676	0.03%
2021/05/05	12.1	28.94	0	0.00	28.80	12.1	7,625	0.16%
2021/05/04	14	29.02	0	0.00	28.85	14	7,576	0.18%
2021/05/03	28	29.95	16	30.09	29.75	12	7,425	0.16%
2021/04/29	66	30.75	28	30.80	30.60	38	7,303	0.52%
2021/04/28	42	30.08	45	30.12	30.30	-3	6,924	-0.04%
2021/04/27	10	29.50	0	0.00	29.50	10	6,734	0.15%
2021/04/26	20	29.40	1	29.40	29.40	19	6,735	0.28%
2021/04/23	3	29.40	1	29.60	29.35	2	6,707	0.03%
2021/04/22	18	29.74	27	29.54	29.35	-9	6,801	-0.13%
2021/04/21	18	29.88	11	30.03	30.15	7	6,734	0.10%
2021/04/20	2	29.75	17	29.65	29.80	-15	6,621	-0.23%
2021/04/19	0	0.00	45	29.32	29.35	-45	6,537	-0.69%
2021/04/16	31	29.14	0	0.00	29.15	31	6,590	0.47%
2021/04/15	1	28.80	0	0.00	28.85	1	6,609	0.02%
2021/04/14	34	28.75	14	28.58	28.65	20	6,617	0.30%
2021/04/13	3	29.15	3	29.25	28.90	0	6,607	0.00%
2021/04/12	30.1	29.30	7	29.30	29.30	23.1	6,532	0.35%
2021/04/09	1	29.30	29.2	29.31	29.45	-28.2	6,479	-0.44%
2021/04/08	0	0.00	23	29.20	29.20	-23	6,460	-0.36%
2021/04/07	13	29.03	12	28.97	29.15	1	6,483	0.02%
2021/04/06	4	29.14	0	0.00	29.05	4	6,496	0.06%
2021/04/01	12	29.08	25	29.07	29.15	-13	6,453	-0.20%
2021/03/31	5	28.80	0	0.00	28.85	5	6,398	0.08%
2021/03/30	7	28.59	3	28.60	28.70	4	6,349	0.06%
2021/03/29	6	28.64	11	28.67	28.65	-5	6,295	-0.08%
2021/03/26	3	28.63	0	0.00	28.60	3	6,283	0.05%
2021/03/25	8	28.65	42	28.60	28.65	-34	6,276	-0.54%
2021/03/24	7	29.30	0	0.00	29.30	7	6,234	0.11%
2021/03/23	4	29.26	1.6	29.23	29.25	2.4	6,178	0.04%
2021/03/22	2	28.93	0	0.00	28.95	2	6,122	0.03%
2021/03/19	1	28.95	0	0.00	29.10	1	6,135	0.02%
2021/03/18	7	29.09	1	29.10	29.05	6	6,113	0.10%
2021/03/17	9	29.04	0	0.00	29.10	9	6,181	0.15%
2021/03/15	11	29.06	24.8	29.00	29.10	-13.8	6,548	-0.21%
2021/03/12	25	28.64	0	0.00	28.95	25	7,216	0.35%
2021/03/11	15	28.84	0	0.00	28.80	15	7,457	0.20%
2021/03/10	10	28.67	12	28.84	28.80	-2	7,347	-0.03%
2021/03/09	32	28.41	115	28.37	28.45	-83	7,224	-1.15%	大賣/
2021/03/08	10	30.35	9	30.46	30.30	1	6,814	0.01%
2021/03/05	8	30.23	0	0.00	30.30	8	6,822	0.12%
2021/03/04	5	30.36	0	0.00	30.40	5	6,845	0.07%
2021/03/03	9	30.54	0	0.00	30.60	9	6,834	0.13%
2021/03/02	10	31.17	21	30.86	30.60	-11	6,832	-0.16%
2021/02/26	3	30.47	0	0.00	30.95	3	6,770	0.04%
2021/02/25	0.1	30.55	16.1	30.60	30.65	-16	6,746	-0.24%
2021/02/24	15	30.83	2	30.85	30.50	13	6,816	0.19%
2021/02/23	53	30.94	16	30.92	31.00	37	6,687	0.55%
2021/02/22	12	30.10	4	30.10	30.25	8	6,367	0.13%
2021/02/19	1	29.75	16	29.84	29.90	-15	6,263	-0.24%
2021/02/18	4	29.64	1	29.60	29.65	3	6,260	0.05%
2021/02/17	7	29.39	1	29.55	29.40	6	6,317	0.09%
2021/02/05	1	29.30	10.4	29.30	29.25	-9.4	6,284	-0.15%
2021/02/04	0	0.00	11	29.20	29.15	-11	6,286	-0.17%
2021/02/03	0	0.00	1	29.35	29.30	-1	6,351	-0.02%
2021/02/02	0	0.00	0.8	29.15	29.25	-0.8	6,382	-0.01%
2021/02/01	2	28.83	0	0.00	29.00	2	6,387	0.03%
2021/01/29	7.1	29.15	100	29.11	29.10	-92.9	6,375	-1.46%
2021/01/28	2.1	29.30	8	29.20	29.30	-5.9	6,332	-0.09%
2021/01/26	2	29.40	1	29.70	29.35	1	6,288	0.02%
2021/01/25	10	29.43	4	29.43	29.50	6	6,277	0.10%
2021/01/22	1	29.15	0	0.00	29.30	1	6,252	0.02%
2021/01/21	10	29.18	0	0.00	29.20	10	6,236	0.16%
2021/01/20	5	29.40	1	29.30	29.15	4	6,197	0.06%
2021/01/18	4	29.63	4	29.73	29.90	0	6,074	0.00%
2021/01/15	8	29.93	13	30.27	29.85	-5	6,042	-0.08%
2021/01/14	0	0.00	18	29.95	30.05	-18	5,906	-0.30%
2021/01/12	13	29.96	2	29.65	29.80	11	5,874	0.19%
2021/01/11	3	29.87	9	30.03	30.15	-6	5,800	-0.10%
2021/01/08	3	29.32	117	29.39	29.40	-114	5,671	-2.01%	大賣/鉅額交易
2021/01/07	2	29.43	0	0.00	29.40	2	5,610	0.04%
2021/01/06	14	29.59	22	29.71	29.40	-8	5,588	-0.14%
2021/01/05	3	29.45	0	0.00	29.60	3	5,539	0.05%
2021/01/04	2	29.50	5	29.45	29.50	-3	5,540	-0.05%
2020/12/31	2	29.68	1	29.85	29.50	1	5,528	0.02%
2020/12/30	12	29.65	1	29.60	29.65	11	5,496	0.20%
2020/12/29	2.8	29.28	9	29.26	29.30	-6.2	5,419	-0.11%
2020/12/28	12	29.40	10	29.35	29.40	2	5,366	0.04%
2020/12/25	0.2	29.25	10	29.40	29.30	-9.8	5,361	-0.18%
2020/12/23	5	29.15	0	0.00	29.15	5	5,323	0.09%
2020/12/22	7	29.11	2	29.30	29.00	5	5,341	0.09%
2020/12/21	21	29.15	0	0.00	29.20	21	5,356	0.39%
2020/12/18	1	29.35	0	0.00	29.40	1	5,325	0.02%
2020/12/17	9	29.23	1	29.20	29.20	8	5,288	0.15%
2020/12/16	5	29.30	3	29.35	29.40	2	5,248	0.04%
2020/12/15	6	29.48	18	29.34	29.25	-12	5,195	-0.23%
2020/12/14	1.1	30.00	1.2	29.84	29.80	-0.2	5,096	0.00%
2020/12/11	12	30.11	5	29.88	29.70	7	5,063	0.14%
2020/12/10	32	30.04	37	30.01	30.05	-5	4,961	-0.10%
2020/12/09	34	31.09	262	31.22	31.15	-228	4,696	-4.85%	大賣/鉅額交易
2020/12/08	451	32.15	38.5	32.07	31.75	412.5	4,523	9.12%	大買/鉅額交易
2020/12/07	29.3	30.75	145	30.58	31.25	-115.7	3,891	-2.97%	大賣/鉅額交易
2020/12/04	1	29.85	13	29.80	29.90	-12	3,535	-0.34%
2020/12/03	13	29.87	7	29.66	29.65	6	3,472	0.17%
2020/12/02	1	29.60	5	29.60	29.60	-4	3,435	-0.12%
2020/12/01	1	29.35	2	29.60	29.65	-1	3,423	-0.03%
2020/11/30	2	29.65	0	0.00	29.50	2	3,409	0.06%
2020/11/27	4	29.74	8	29.72	29.75	-4	3,366	-0.12%
2020/11/26	5	29.70	0	0.00	29.65	5	3,339	0.15%
2020/11/25	12	29.59	0	0.00	29.65	12	3,340	0.36%
2020/11/24	6	29.83	0	0.00	29.60	6	3,319	0.18%
2020/11/23	148	29.57	19	29.51	29.60	129	3,263	3.95%	大買/鉅額交易
2020/11/18	10	29.05	1	29.10	29.20	9	3,272	0.27%
2020/11/17	2	29.05	0	0.00	29.00	2	3,295	0.06%
2020/11/16	5	29.12	0	0.00	29.10	5	3,409	0.15%
2020/11/13	5	29.35	1	29.35	29.35	4	3,388	0.12%
2020/11/12	11	29.15	2.6	29.20	29.10	8.4	3,373	0.25%
2020/11/11	1	29.15	1.4	29.27	29.35	-0.4	3,394	-0.01%
2020/11/10	7	28.95	2	29.05	29.00	5	3,365	0.15%
2020/11/09	29	29.09	36.7	28.97	28.90	-7.7	3,523	-0.22%
2020/11/06	0	0.00	4.1	28.97	28.85	-4.1	3,665	-0.11%
2020/11/05	10	28.80	106	28.80	28.80	-96	3,655	-2.63%	大賣/
2020/11/04	11	28.80	79	28.75	28.75	-68	3,661	-1.86%
2020/11/03	1	28.70	0	0.00	28.70	1	3,685	0.03%
2020/11/02	1	28.30	0	0.00	28.30	1	3,703	0.03%
2020/10/30	13	28.38	1	28.25	28.20	12	3,715	0.32%
2020/10/29	49	28.50	5.2	28.40	28.45	43.8	3,722	1.18%
2020/10/28	1	28.65	0	0.00	28.60	1	3,746	0.03%
2020/10/27	0	0.00	6	28.74	28.65	-6	3,775	-0.16%
2020/10/26	4	28.95	3.2	28.94	28.85	0.8	3,792	0.02%
2020/10/23	0	0.00	1	29.10	28.95	-1	3,837	-0.03%
2020/10/22	1	28.95	0	0.00	28.95	1	3,904	0.03%
2020/10/21	10	29.26	27	29.27	28.95	-17	4,020	-0.42%
2020/10/20	12	28.92	0	0.00	28.90	12	4,113	0.29%
2020/10/16	1	28.60	1	28.50	28.60	0	4,213	0.00%
2020/10/15	0	0.00	3.2	28.55	28.60	-3.2	4,251	-0.08%
2020/10/14	0	0.00	5	28.55	28.55	-5	4,286	-0.12%
2020/10/13	6	28.25	0	0.00	28.25	6	4,424	0.14%
2020/10/12	1	28.65	0	0.00	28.40	1	4,435	0.02%
2020/10/08	1	28.60	2	28.55	28.55	-1	4,601	-0.02%
2020/10/07	1	28.70	1	28.70	28.70	0	4,946	0.00%
2020/10/05	0	0.00	1	28.80	28.40	-1	5,617	-0.02%
2020/09/30	0	0.00	3	28.45	28.60	-3	5,762	-0.05%
2020/09/29	0	0.00	1	28.30	28.10	-1	5,860	-0.02%
2020/09/28	0	0.00	34	27.97	28.05	-34	6,101	-0.56%
2020/09/25	9.2	27.55	96	27.56	27.60	-86.8	6,327	-1.37%
2020/09/24	53	27.75	22	27.85	27.65	31	6,527	0.47%
2020/09/23	1	28.30	55	28.35	28.15	-54	6,661	-0.81%
2020/09/22	0	0.00	6.6	28.51	28.45	-6.6	6,755	-0.10%
2020/09/21	0	0.00	11	28.95	28.90	-11	6,889	-0.16%
2020/09/18	3.5	28.98	0	0.00	28.95	3.5	7,011	0.05%
2020/09/17	2	28.90	2	28.90	28.85	0	7,138	0.00%
2020/09/16	4	28.89	0	0.00	28.85	4	7,190	0.06%
2020/09/11	0.3	29.05	10.2	29.10	29.00	-9.9	7,485	-0.13%
2020/09/10	24.2	29.06	3	29.03	29.10	21.2	7,510	0.28%
2020/09/07	1	28.45	1	28.55	28.45	0	7,756	0.00%
2020/09/04	4.2	28.48	0	0.00	28.50	4.2	7,924	0.05%
2020/09/03	0	0.00	8	28.88	28.70	-8	8,277	-0.10%
2020/09/02	0	0.00	1	28.85	28.85	-1	8,345	-0.01%
2020/09/01	1.2	28.81	0	0.00	28.85	1.2	8,522	0.01%
2020/08/31	3	29.07	1	29.15	28.90	2	8,629	0.02%
2020/08/28	2	29.05	3	28.95	29.15	-1	8,671	-0.01%
2020/08/27	3	29.00	35	28.87	28.85	-32	8,748	-0.37%
2020/08/26	1	28.90	4	28.89	28.95	-3	8,858	-0.03%
2020/08/25	4	28.33	1	28.25	28.35	3	8,837	0.03%
2020/08/24	52.3	28.00	0	0.00	28.10	52.3	9,028	0.58%
2020/08/21	26	28.17	0	0.00	27.95	26	9,124	0.28%
2020/08/20	6	27.80	4	27.85	27.75	2	9,210	0.02%
2020/08/19	21	28.75	63	28.77	28.45	-42	9,233	-0.45%
2020/08/18	10	28.70	3	28.93	28.75	7	9,372	0.07%
2020/08/17	0	0.00	1.1	28.86	28.85	-1.1	9,759	-0.01%
2020/08/14	73	28.40	0	0.00	28.45	73	10,623	0.69%
2020/08/13	6	28.38	2	28.60	28.25	4	10,698	0.04%
2020/08/12	13	28.75	1	28.80	28.75	12	10,562	0.11%
2020/08/11	2	29.55	2	29.35	29.40	0	10,458	0.00%
2020/08/10	0	0.00	4	29.29	29.35	-4	10,611	-0.04%
2020/08/07	0	0.00	7	29.31	29.25	-7	10,807	-0.06%
2020/08/06	3	29.37	1	29.40	29.40	2	10,949	0.02%
2020/08/05	1	29.20	0	0.00	29.35	1	11,121	0.01%
2020/08/04	1	29.20	0	0.00	29.30	1	11,202	0.01%
2020/08/03	1	29.10	0	0.00	29.20	1	11,308	0.01%
2020/07/31	3	29.25	10	29.20	29.55	-7	11,359	-0.06%
2020/07/30	6	29.05	0	0.00	29.15	6	11,446	0.05%
2020/07/29	7	28.54	1	29.00	29.00	6	11,475	0.05%
2020/07/28	4	28.49	8	28.78	28.25	-4	11,504	-0.03%
2020/07/27	3	28.73	5	28.76	28.55	-2	11,547	-0.02%
2020/07/24	21	29.10	0	0.00	29.00	21	11,509	0.18%
2020/07/23	4	29.63	0	0.00	29.60	4	11,390	0.04%
2020/07/22	1	29.70	3	29.77	29.75	-2	11,429	-0.02%
2020/07/21	25	29.96	1	29.85	29.85	24	11,397	0.21%
2020/07/20	3	29.23	3	29.55	29.65	0	11,411	0.00%
2020/07/17	11	29.76	0	0.00	29.55	11	11,486	0.10%
2020/07/16	2	29.95	4	30.20	30.15	-2	11,564	-0.02%
2020/07/15	12	30.03	7	30.42	29.85	5	11,684	0.04%
2020/07/14	24	30.08	6	30.28	30.35	18	11,764	0.15%
2020/07/13	10	34.07	18	34.13	34.20	-8	11,554	-0.07%
2020/07/10	15	34.06	19	33.99	33.90	-4	11,409	-0.04%
2020/07/09	28	33.54	2.3	33.77	33.55	25.7	11,334	0.23%
2020/07/08	20.9	33.45	32	33.52	33.55	-11.2	11,280	-0.10%
2020/07/07	27	33.49	33	33.55	33.35	-6	11,272	-0.05%
2020/07/06	33	33.89	10	33.92	33.95	23	11,266	0.20%
2020/07/03	3.2	33.01	42	33.08	33.30	-38.9	11,364	-0.34%
2020/07/02	2	32.75	10	32.70	32.75	-8	11,254	-0.07%
2020/07/01	2	32.50	0	0.00	32.40	2	11,141	0.02%
2020/06/30	33	32.60	6	32.48	32.40	27	11,075	0.24%
2020/06/29	5	32.23	47	31.98	32.25	-42	11,012	-0.38%
2020/06/24	47	31.78	1	32.10	32.15	46	10,937	0.42%
2020/06/23	0	0.00	3	31.42	31.45	-3	10,969	-0.03%
2020/06/22	20	31.49	2	31.65	31.60	18	11,028	0.16%
2020/06/19	1	31.45	0	0.00	31.45	1	11,190	0.01%
2020/06/18	2	31.55	0	0.00	31.45	2	11,126	0.02%
2020/06/17	1	31.30	0	0.00	31.30	1	11,142	0.01%
2020/06/16	0	0.00	11	31.40	31.55	-11	11,267	-0.10%
2020/06/15	2	31.25	0	0.00	31.05	2	11,582	0.02%
2020/06/12	18	31.17	2	31.50	31.50	16	11,701	0.14%
2020/06/11	14	32.28	10	32.26	32.05	4	11,810	0.03%
2020/06/10	21	32.81	43	33.01	32.80	-22	11,843	-0.19%
2020/06/09	10	32.50	0	0.00	32.35	10	11,888	0.08%
2020/06/08	0	0.00	51	32.19	32.10	-51	12,160	-0.42%
2020/06/05	26	32.42	0	0.00	32.55	26	12,335	0.21%
2020/06/04	10	32.00	1	32.05	32.20	9	12,519	0.07%
2020/06/03	10	32.00	1	32.05	31.95	9	12,684	0.07%
2020/06/02	11	31.95	6	31.95	31.95	5	12,674	0.04%
2020/06/01	2	32.25	2	32.30	32.35	0	12,701	0.00%
2020/05/29	1	32.30	24	32.46	32.30	-23	12,842	-0.18%
2020/05/28	0	0.00	12	32.13	32.05	-12	13,010	-0.09%
2020/05/27	0	0.00	1	32.10	32.05	-1	13,239	-0.01%
2020/05/26	6	32.13	48	32.19	32.10	-42	13,584	-0.31%
2020/05/25	87.2	32.02	3	32.32	32.35	84.2	13,635	0.62%
2020/05/22	136	32.75	13	32.89	32.40	123	13,734	0.90%	大買/鉅額交易
2020/05/21	77	32.99	37	32.69	33.30	40	13,906	0.29%
2020/05/20	3	30.65	4	30.70	30.70	-1	13,366	-0.01%
2020/05/19	1	30.05	9	30.06	30.10	-8	14,171	-0.06%
2020/05/18	0	0.00	1	29.75	29.75	-1	14,846	-0.01%
2020/05/15	7	29.59	5	30.15	29.75	2	15,551	0.01%
2020/05/14	46	30.21	12	30.35	30.10	34	15,703	0.22%
2020/05/12	17	31.08	1	31.00	31.35	16	15,550	0.10%
2020/05/11	4	30.76	0	0.00	30.80	4	15,487	0.03%
2020/05/08	11	30.65	10	30.70	30.50	1	15,395	0.01%
2020/05/07	4	30.73	0	0.00	30.80	4	15,297	0.03%
2020/05/06	1	30.50	10	30.80	30.50	-9	15,231	-0.06%
2020/05/04	5	30.09	0	0.00	30.15	5	15,101	0.03%
2020/04/30	2	30.68	0	0.00	30.60	2	15,050	0.01%
2020/04/29	10	30.51	2	30.48	30.50	8	15,013	0.05%
2020/04/27	7	30.17	4	30.09	30.25	3	15,081	0.02%
2020/04/24	4	29.35	2	29.55	29.40	2	15,045	0.01%
2020/04/23	1	29.55	0	0.00	29.60	1	15,106	0.01%
2020/04/22	57	29.34	0	0.00	29.50	57	15,092	0.38%
2020/04/21	11	29.69	36	30.18	29.40	-25	15,059	-0.17%
2020/04/20	6	30.36	6	30.49	30.35	0	14,935	0.00%
2020/04/17	11	31.34	1	30.90	30.85	10	14,813	0.07%
2020/04/16	7	31.64	1	31.05	31.40	6	14,601	0.04%
2020/04/15	17	30.93	1	30.95	31.20	16	14,441	0.11%
2020/04/14	11	30.50	5	30.33	30.80	6	14,234	0.04%
2020/04/13	25	29.51	2	29.40	29.35	23	14,016	0.16%
2020/04/10	0	0.00	7	29.20	29.15	-7	13,957	-0.05%
2020/04/09	17	29.28	5	28.91	29.05	12	13,866	0.09%
2020/04/08	11	27.70	7	28.61	29.10	4	13,659	0.03%
2020/04/07	2	27.70	2	27.75	27.55	0	13,336	0.00%
2020/04/06	3	27.30	0	0.00	27.30	3	13,221	0.02%
2020/03/31	3	27.17	4	27.21	27.15	-1	13,076	-0.01%
2020/03/30	30	26.65	3	26.67	26.95	27	12,986	0.21%
2020/03/27	17	27.34	2	27.18	26.85	15	12,952	0.12%
2020/03/26	2	26.55	4	26.55	26.85	-2	12,801	-0.02%
2020/03/25	4	26.90	35	27.10	26.45	-31	12,784	-0.24%
2020/03/24	3	25.80	4	25.69	25.80	-1	12,601	-0.01%
2020/03/23	7	24.16	9.5	24.06	24.10	-2.5	12,552	-0.02%
2020/03/20	14	25.10	9	25.10	25.10	5	12,500	0.04%
2020/03/19	10	23.70	25	23.42	23.40	-15	12,332	-0.12%
2020/03/18	20	26.70	12	26.78	26.00	8	11,994	0.07%
2020/03/17	30	26.94	31	27.98	26.80	-1	11,782	-0.01%
2020/03/16	14	28.39	0	0.00	27.75	14	11,545	0.12%
2020/03/13	10	28.10	16	28.14	28.95	-6	11,507	-0.05%
2020/03/12	19	30.24	3	30.00	30.05	16	11,085	0.14%
2020/03/11	37	32.24	5	31.65	31.60	32	10,744	0.30%
2020/03/10	9	33.18	69.6	32.86	33.35	-60.6	10,395	-0.58%
2020/03/09	12	33.14	6	33.05	32.70	6	10,107	0.06%
2020/03/06	2	33.78	12.7	34.06	34.10	-10.7	9,880	-0.11%
2020/03/05	12	34.28	14	34.05	34.25	-2	9,839	-0.02%
2020/03/04	23	33.74	5	34.10	33.70	18	9,695	0.19%
2020/03/03	1	34.75	12	34.80	34.50	-11	9,468	-0.12%
2020/03/02	10	34.21	12	33.88	34.25	-2	9,098	-0.02%
2020/02/27	3	34.65	10.5	34.59	34.05	-7.5	8,789	-0.09%
2020/02/26	9	34.68	0	0.00	34.75	9	8,378	0.11%
2020/02/25	16	34.48	2.6	34.69	34.55	13.4	8,182	0.16%
2020/02/24	1	34.85	67.8	34.82	35.10	-66.8	7,914	-0.84%
2020/02/21	1	34.50	8	34.35	34.20	-7	7,428	-0.09%
2020/02/20	2	34.80	23	34.41	34.40	-21	7,200	-0.29%
2020/02/19	9	32.52	22.2	32.93	33.50	-13.2	6,467	-0.20%
2020/02/18	12	31.28	20	31.81	31.60	-8	5,842	-0.14%
2020/02/17	1	30.55	6.2	30.45	30.50	-5.2	5,350	-0.10%
2020/02/14	0	0.00	1	30.00	29.70	-1	5,272	-0.02%
2020/02/12	0	0.00	8	29.43	29.45	-8	5,428	-0.15%
2020/02/10	0	0.00	1	28.65	28.65	-1	5,423	-0.02%
2020/02/07	12	28.70	0	0.00	28.60	12	5,403	0.22%
2020/02/04	1	28.65	1	28.55	28.50	0	5,368	0.00%
2020/02/03	2	27.98	2	27.95	28.40	0	5,355	0.00%
2020/01/30	7	28.95	15	28.75	28.95	-8	5,300	-0.15%
2020/01/20	11	30.55	3	30.40	30.35	8	5,211	0.15%
2020/01/17	0	0.00	15	30.37	30.40	-15	5,432	-0.28%
2020/01/16	0	0.00	5.6	29.93	29.95	-5.6	5,315	-0.11%
2020/01/15	15	29.83	13	29.82	29.85	2	5,260	0.04%
2020/01/14	1	29.70	9.9	29.59	29.70	-8.9	5,180	-0.17%
2020/01/13	6	29.11	2	29.20	29.20	4	5,078	0.08%
2020/01/10	0	0.00	8.6	28.91	29.00	-8.6	5,041	-0.17%
2020/01/08	14	28.19	0	0.00	28.15	14	5,030	0.28%
2020/01/07	6	28.51	0	0.00	28.55	6	5,001	0.12%
2020/01/06	15	28.58	0	0.00	28.60	15	4,970	0.30%
2020/01/03	2	28.80	0	0.00	28.95	2	4,950	0.04%
2020/01/02	8	28.94	0	0.00	28.95	8	4,932	0.16%
2019/12/31	5	28.99	0	0.00	29.00	5	4,892	0.10%
2019/12/27	2	28.95	0	0.00	29.00	2	4,888	0.04%
2019/12/24	1	28.85	1	29.15	29.00	0	4,917	0.00%
2019/12/20	1	29.25	1	29.25	29.00	0	5,011	0.00%
2019/12/19	0	0.00	22	29.35	29.20	-22	4,929	-0.45%
2019/12/18	0	0.00	11	29.09	29.20	-11	4,875	-0.23%
2019/12/17	0	0.00	2	28.70	28.80	-2	4,772	-0.04%
2019/12/13	0	0.00	13	28.65	28.65	-13	4,720	-0.28%
2019/12/12	3	28.65	17	28.60	28.70	-14	4,641	-0.30%
2019/12/11	1	28.75	10	28.90	28.70	-9	4,646	-0.19%
2019/12/10	5	29.05	5	28.75	28.80	0	4,624	0.00%
2019/12/06	0	0.00	113.4	28.44	28.45	-113.4	4,445	-2.55%	大賣/鉅額交易
2019/12/05	2	27.93	1	27.90	28.00	1	4,408	0.02%
2019/12/04	0	0.00	3	27.90	27.90	-3	4,382	-0.07%
2019/12/02	22	28.08	0	0.00	28.00	22	4,352	0.51%
2019/11/28	11	28.37	0	0.00	28.40	11	4,253	0.26%
2019/11/27	0	0.00	2	28.45	28.45	-2	4,251	-0.05%
2019/11/25	2	28.55	4	28.36	28.50	-2	4,288	-0.05%
2019/11/22	1	28.70	0	0.00	28.70	1	4,306	0.02%
2019/11/21	1	28.70	0	0.00	28.75	1	4,296	0.02%
2019/11/20	8	28.81	0	0.00	28.90	8	4,255	0.19%
2019/11/19	3.2	29.33	4	29.63	29.30	-0.8	4,174	-0.02%
2019/11/18	11	29.10	2	29.15	29.30	9	4,043	0.22%
2019/11/15	0.2	28.60	13.2	28.69	28.60	-13	3,849	-0.34%
2019/11/14	4	28.45	3	28.60	28.70	1	3,743	0.03%
2019/11/13	31	28.77	10.9	28.85	28.90	20.1	3,464	0.58%
2019/11/12	26	28.01	0	0.00	28.50	26	3,212	0.81%
2019/11/11	2	28.10	11	27.84	27.75	-9	2,970	-0.30%
2019/11/08	0	0.00	10	27.48	27.50	-10	2,837	-0.35%
2019/11/07	5	27.00	0	0.00	26.90	5	2,700	0.19%
2019/11/06	0	0.00	0	26.95	26.90	0	2,670	0.00%
2019/11/01	0	0.00	16	26.70	26.75	-16	2,631	-0.61%
2019/10/29	0	0.00	10	26.60	26.60	-10	2,615	-0.38%
2019/10/28	7	26.92	0	0.00	26.90	7	2,532	0.28%
2019/10/25	40	26.91	7	27.04	27.10	33	2,462	1.34%
2019/10/24	0	0.00	3	25.92	26.00	-3	2,207	-0.14%
2019/10/22	0	0.00	2	25.78	25.75	-2	2,188	-0.09%
2019/10/21	2	25.75	3	25.75	25.75	-1	2,177	-0.05%
2019/10/17	1	25.65	0	0.00	25.50	1	2,137	0.05%
2019/10/16	10	25.60	0	0.00	25.70	10	2,100	0.48%
2019/10/15	1.8	25.92	0	0.00	25.90	1.8	2,048	0.09%
2019/10/09	1	25.90	0	0.00	25.70	1	2,060	0.05%
2019/10/03	3	25.72	0	0.00	25.95	3	2,061	0.15%
2019/10/02	0	0.00	0.4	26.10	26.00	-0.4	2,027	-0.02%
2019/10/01	4	25.99	2	26.00	26.10	2	2,010	0.10%
2019/09/27	6	26.30	0	0.00	26.15	6	1,979	0.30%
2019/09/26	5	26.40	2.2	26.30	26.25	2.9	1,941	0.15%
2019/09/25	4	25.98	0	0.00	26.00	4	1,854	0.22%
2019/09/24	16	26.36	0	0.00	26.45	16	1,789	0.89%
2019/09/19	0.9	26.30	0	0.00	26.25	0.9	1,767	0.05%
2019/09/18	2	26.18	0	0.00	26.25	2	1,772	0.11%
2019/09/17	1	26.10	0	0.00	26.30	1	1,749	0.06%
2019/09/16	10	26.15	0	0.00	26.30	10	1,740	0.57%
2019/09/11	0	0.00	1	26.45	26.50	-1	1,693	-0.06%
2019/09/10	11	26.57	0	0.00	26.60	11	1,677	0.66%
2019/09/09	2	27.30	0	0.00	27.30	2	1,641	0.12%
2019/09/05	2	27.60	0	0.00	27.55	2	1,645	0.12%
2019/09/02	3	27.53	2	27.65	27.65	1	1,667	0.06%
2019/08/30	0	0.00	5	27.60	27.60	-5	1,658	-0.30%
2019/08/29	0	0.00	8	27.05	27.30	-8	1,637	-0.49%
2019/08/28	5	26.45	14	26.67	26.65	-9	1,599	-0.56%
2019/08/27	3	31.68	0	0.00	31.55	3	1,530	0.20%
2019/08/26	1	31.55	1	31.55	31.55	0	1,459	0.00%
2019/08/23	3	31.80	0	0.00	31.80	3	1,450	0.21%
2019/08/22	1	31.75	0	0.00	31.75	1	1,449	0.07%
2019/08/12	0	0.00	1	31.55	31.50	-1	1,386	-0.07%
2019/08/08	0	0.00	1	31.20	31.30	-1	1,393	-0.07%
2019/08/06	5	30.51	1	31.00	31.00	4	1,433	0.28%
2019/08/05	2	31.40	0	0.00	31.20	2	1,450	0.14%
2019/08/02	5	31.72	1	31.85	31.90	4	1,517	0.26%
2019/07/26	0	0.00	1	32.20	32.10	-1	1,510	-0.07%
2019/07/23	3	31.75	2	31.73	31.75	1	1,507	0.07%
2019/07/22	2	31.95	0	0.00	31.90	2	1,500	0.13%
2019/07/19	2	31.98	0	0.00	31.95	2	1,495	0.13%
2019/07/18	4	32.13	0	0.00	32.05	4	1,486	0.27%
2019/07/17	1	32.15	0.5	32.15	32.15	0.5	1,489	0.04%
2019/07/16	1	32.25	8	32.30	32.40	-7	1,479	-0.47%
2019/07/15	8	32.30	0	0.00	32.45	8	1,471	0.54%
2019/07/12	22	31.90	2	31.95	32.15	20	1,465	1.36%
2019/07/11	1	31.90	0	0.00	32.00	1	1,460	0.07%
2019/07/09	1	31.40	0	0.00	31.35	1	1,427	0.07%
2019/07/05	12.8	31.25	0	0.00	31.35	12.8	1,455	0.88%
2019/07/04	1	31.30	2	31.30	31.30	-1	1,478	-0.07%
2019/07/02	1	31.10	0	0.00	31.20	1	1,538	0.07%
2019/07/01	7	31.29	0	0.00	31.35	7	1,550	0.45%
2019/06/27	7.3	30.75	0	0.00	30.90	7.3	1,560	0.46%
2019/06/26	1	30.65	1	30.70	30.70	0	1,564	0.00%
2019/06/25	1	30.75	0	0.00	30.95	1	1,562	0.06%
2019/06/24	20	30.70	3	30.75	30.70	17	1,558	1.09%
2019/06/20	15	30.12	2	30.10	30.10	13	1,559	0.83%
2019/06/19	0	0.00	1	29.70	29.70	-1	1,558	-0.06%
2019/06/18	7	29.60	0	0.00	29.70	7	1,560	0.45%
2019/06/14	0	0.00	1	29.70	29.50	-1	1,590	-0.06%
2019/06/12	0	0.00	7	29.55	29.55	-7	1,794	-0.39%
2019/06/05	4	29.20	1	29.15	29.20	3	1,888	0.16%
2019/06/04	3	29.20	0	0.00	29.15	3	1,916	0.16%
2019/06/03	1	29.15	0	0.00	29.15	1	1,973	0.05%
2019/05/30	2	28.93	0	0.00	29.10	2	2,087	0.10%
2019/05/24	1	29.15	0	0.00	29.20	1	2,357	0.04%
2019/05/23	0	0.00	6	29.30	29.35	-6	2,347	-0.26%
2019/05/20	2.5	29.45	0	0.00	29.40	2.5	2,379	0.10%
2019/05/16	2	29.55	0	0.00	29.50	2	2,395	0.08%
2019/05/15	0	0.00	1	30.00	30.00	-1	2,391	-0.04%
2019/05/14	1	29.55	0	0.00	29.65	1	2,385	0.04%
2019/05/13	6	29.29	0	0.00	29.35	6	2,394	0.25%
2019/05/10	7	30.46	5	30.55	30.10	2	2,400	0.08%
2019/05/09	1	31.50	88	31.50	31.50	-87	2,317	-3.75%
2019/05/07	2	31.90	0	0.00	32.00	2	2,319	0.09%
2019/05/06	5	31.86	0	0.00	31.90	5	2,359	0.21%
2019/05/03	2	32.30	1	32.30	32.25	1	2,343	0.04%
2019/05/02	1	32.10	0	0.00	32.35	1	2,329	0.04%
2019/04/30	3	31.98	7	31.99	32.00	-4	2,312	-0.17%
2019/04/29	5	32.10	8	32.08	31.95	-3	2,323	-0.13%
2019/04/26	1	31.70	0	0.00	31.70	1	2,307	0.04%
2019/04/25	0	0.00	75	31.65	31.65	-75	2,319	-3.23%
2019/04/24	1	31.60	0	0.00	31.60	1	2,334	0.04%
2019/04/18	2	31.50	0	0.00	31.25	2	2,379	0.08%
2019/04/17	3	31.70	0	0.00	31.85	3	2,375	0.13%
2019/04/16	2	31.60	0	0.00	31.70	2	2,359	0.08%
2019/04/12	5	31.49	0	0.00	31.40	5	2,356	0.21%
2019/04/10	3	32.05	0	0.00	32.05	3	2,315	0.13%
2019/04/09	1	32.45	0	0.00	32.50	1	2,297	0.04%
2019/04/08	12	32.45	0	0.00	32.50	12	2,306	0.52%
2019/04/03	0	0.00	5	31.80	31.90	-5	2,289	-0.22%
2019/04/02	0	0.00	2	31.85	31.70	-2	2,369	-0.08%
2019/03/29	2	31.58	0	0.00	31.55	2	2,455	0.08%
2019/03/22	1	31.65	0	0.00	31.60	1	2,692	0.04%
2019/03/20	0	0.00	2	31.55	31.50	-2	2,664	-0.08%
2019/03/19	3	31.47	0	0.00	31.50	3	2,648	0.11%
2019/03/18	0	0.00	3	31.30	31.30	-3	2,621	-0.11%
2019/03/15	1	30.80	0	0.00	31.05	1	2,591	0.04%
2019/03/12	2	30.88	0	0.00	30.80	2	2,340	0.09%
2019/03/11	1	31.05	18	31.05	31.05	-17	2,288	-0.74%
2019/03/08	2	30.75	1	30.80	31.15	1	2,259	0.04%
2019/03/07	1	31.15	3	31.13	31.05	-2	2,233	-0.09%
2019/03/06	3	31.90	3	31.95	31.80	0	2,191	0.00%
2019/03/05	1	31.75	1	32.00	32.05	0	2,155	0.00%
2019/03/04	0	0.00	1	31.40	31.90	-1	2,056	-0.05%
2019/02/27	4.5	29.98	6	30.00	29.90	-1.5	1,847	-0.08%
2019/02/26	0	0.00	3	29.25	29.15	-3	1,743	-0.17%
2019/02/25	0	0.00	0.2	28.60	28.60	-0.2	1,706	-0.01%
2019/01/30	0	0.00	2	27.65	27.55	-2	1,528	-0.13%
2019/01/25	0	0.00	1	27.50	27.50	-1	1,526	-0.07%
2019/01/11	0	0.00	1	25.60	25.70	-1	1,476	-0.07%
2019/01/10	0	0.00	5	25.30	25.55	-5	1,492	-0.33%
2019/01/09	0	0.00	2	25.25	25.30	-2	1,488	-0.13%
2019/01/08	2	24.70	0	0.00	24.70	2	1,476	0.14%
2019/01/02	1	24.25	0	0.00	24.35	1	1,568	0.06%
2018/12/26	0	0.00	1	24.00	24.00	-1	1,597	-0.06%
2018/12/25	2	23.80	0	0.00	23.40	2	1,630	0.12%
2018/12/24	1	24.20	1	24.05	24.05	0	1,552	0.00%
2018/12/22	5	24.25	0	0.00	24.70	5	1,474	0.34%
2018/12/21	3	24.53	0	0.00	23.85	3	1,450	0.21%
2018/12/20	1	25.05	0	0.00	24.90	1	1,287	0.08%
2018/12/19	1	25.60	0	0.00	25.55	1	1,245	0.08%
2018/12/18	1	26.00	1	26.20	26.10	0	1,210	0.00%
2018/12/17	1	26.20	0	0.00	26.00	1	1,190	0.08%
2018/12/13	1	27.30	0	0.00	27.30	1	1,167	0.09%
2018/12/06	1	27.25	0	0.00	27.15	1	1,237	0.08%
2018/12/03	1	28.60	0.3	28.55	28.55	0.7	1,324	0.05%
2018/11/26	0	0.00	1.4	27.45	27.35	-1.4	1,599	-0.09%
2018/11/22	0	0.00	5	27.35	27.35	-5	1,669	-0.30%
2018/11/20	0	0.00	1	27.30	27.30	-1	1,734	-0.06%
2018/11/05	0	0.00	1	26.35	26.60	-1	1,793	-0.06%
2018/10/24	1	25.00	0	0.00	25.10	1	1,756	0.06%
2018/10/23	0	0.00	9	24.66	24.70	-9	1,760	-0.51%
2018/10/22	1	24.90	0	0.00	24.45	1	1,743	0.06%
2018/10/15	0	0.00	2	26.28	26.35	-2	1,690	-0.12%
2018/10/09	0.3	26.90	0	0.00	26.85	0.3	1,676	0.02%
2018/10/08	6	26.35	0	0.00	26.50	6	1,667	0.36%
2018/10/05	0	0.00	1	26.20	26.30	-1	1,648	-0.06%
2018/10/02	2	28.05	0	0.00	27.75	2	1,527	0.13%
2018/10/01	0	0.00	40	28.20	28.25	-40	1,499	-2.67%
2018/09/28	5	28.30	0	0.00	28.40	5	1,507	0.33%
2018/09/20	0	0.00	1	28.45	28.45	-1	1,486	-0.07%
2018/09/17	0	0.00	5	28.45	28.40	-5	1,491	-0.34%
2018/09/12	6	27.96	0	0.00	28.25	6	1,498	0.40%
2018/09/11	1	28.30	0	0.00	28.60	1	1,469	0.07%
2018/09/10	1	29.00	0	0.00	28.65	1	1,465	0.07%
2018/09/07	0	0.00	1	29.45	29.45	-1	1,456	-0.07%
2018/09/06	0	0.00	1	29.85	29.85	-1	1,415	-0.07%
2018/09/05	0	0.00	10	29.80	29.75	-10	1,391	-0.72%
2018/09/04	4	35.49	0	0.00	35.40	4	1,298	0.31%
2018/08/31	0	0.00	2	35.35	35.50	-2	1,183	-0.17%
2018/08/29	6	35.10	10	35.25	35.30	-4	1,166	-0.34%
2018/08/27	0	0.00	3	34.80	34.80	-3	1,137	-0.26%
2018/08/23	12	34.24	0	0.00	34.35	12	1,120	1.07%
2018/08/21	1.6	34.02	0	0.00	34.10	1.6	1,119	0.15%
2018/08/20	0	0.00	3	34.00	34.00	-3	1,141	-0.26%
2018/08/13	1	33.85	0	0.00	33.70	1	1,160	0.09%
2018/08/07	0	0.00	10	34.00	34.10	-10	1,152	-0.87%
2018/08/03	5	33.65	0	0.00	33.80	5	1,187	0.42%
2018/08/01	0	0.00	1	33.80	33.90	-1	1,202	-0.08%
2018/07/30	10	33.75	0	0.00	33.75	10	1,210	0.83%
2018/07/27	20	33.89	0	0.00	33.95	20	1,206	1.66%
2018/07/24	0	0.00	3	33.80	34.00	-3	1,207	-0.25%
2018/07/20	1	33.70	0.4	33.70	33.80	0.6	1,210	0.05%
2018/07/19	0	0.00	1	33.85	33.85	-1	1,219	-0.08%
2018/07/18	0	0.00	1	33.30	33.35	-1	1,189	-0.08%
2018/07/12	0	0.00	2	32.50	32.50	-2	1,193	-0.17%
2018/07/06	1	32.60	0	0.00	32.85	1	1,241	0.08%
2018/06/29	1	32.90	0	0.00	33.05	1	1,270	0.08%
2018/06/19	10	32.65	0	0.00	32.85	10	1,385	0.72%
2018/06/15	0	0.00	2	32.85	32.80	-2	1,379	-0.14%
2018/06/14	1	32.95	0	0.00	33.00	1	1,360	0.07%
2018/06/11	5	33.05	0	0.00	32.95	5	1,530	0.33%
2018/06/07	0	0.00	2	33.95	33.70	-2	1,525	-0.13%
2018/06/04	0	0.00	10	33.15	33.20	-10	1,500	-0.67%
2018/06/01	10	32.85	0	0.00	32.75	10	1,479	0.68%
2018/05/18	2	32.60	0	0.00	32.70	2	1,498	0.13%
2018/05/16	0	0.00	0	32.50	32.50	0	1,529	0.00%
2018/05/11	1	32.10	0	0.00	32.25	1	1,638	0.06%
2018/05/04	2	31.60	0	0.00	31.70	2	1,636	0.12%
2018/04/25	10	32.00	0	0.00	32.10	10	1,766	0.57%
2018/04/24	6	32.79	0	0.00	32.55	6	1,786	0.34%
2018/04/16	10	33.40	0	0.00	33.50	10	2,011	0.50%
2018/04/03	1	33.40	0	0.00	33.65	1	2,015	0.05%
2018/03/31	1	33.80	7	33.85	34.20	-6	2,025	-0.30%
2018/03/29	3	33.60	0	0.00	33.65	3	2,021	0.15%
2018/03/28	0	0.00	3	33.40	33.50	-3	2,027	-0.15%
2018/03/26	31	33.02	0	0.00	32.90	31	1,997	1.55%
2018/03/23	1	31.60	2	31.90	31.70	-1	1,930	-0.05%
2018/03/21	1	32.60	0	0.00	32.60	1	2,052	0.05%
2018/03/15	2	33.00	0	0.00	33.00	2	2,233	0.09%
2018/03/12	0	0.00	1	32.70	33.30	-1	2,246	-0.04%
2018/03/05	0	0.00	0	32.10	32.10	0	2,413	0.00%
2018/02/26	0	0.00	1.7	31.85	31.85	-1.7	2,484	-0.07%
2018/02/22	1	31.50	0	0.00	31.50	1	2,501	0.04%
2018/02/12	0	0.00	1	31.15	31.00	-1	2,529	-0.04%
2018/02/09	0	0.00	1	31.50	31.50	-1	2,512	-0.04%
2018/02/06	3	31.08	0	0.00	30.50	3	2,617	0.11%
2018/02/05	1	32.85	0	0.00	32.85	1	2,566	0.04%
2018/01/26	1	33.55	5	33.80	33.80	-4	2,610	-0.15%
2018/01/25	0.7	33.85	0	0.00	33.90	0.7	2,611	0.03%
2018/01/22	0	0.00	0.2	34.10	34.15	-0.2	2,637	-0.01%
2018/01/17	1	33.50	0	0.00	33.45	1	2,596	0.04%
2018/01/10	3	34.03	0	0.00	33.95	3	2,695	0.11%
2018/01/08	0	0.00	5	35.45	35.55	-5	2,654	-0.19%