神隆 (1789)-元大-新莊券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
29.10
漲跌
▲0.95
漲幅
+3.37%
成交量
3,405張
產業
上市生技醫療類股▲2.47%
300人加入追蹤

立即追蹤
本地時間:14:30

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

神隆 (1789)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/26	5	28.37	6	28.03	28.15	-1	1,176	-0.08%
2024/04/25	0	0.00	4	28.19	28.20	-4	1,158	-0.35%
2024/04/24	3.1	28.13	0	0.00	27.95	3.1	1,158	0.26%
2024/04/23	0	0.00	2	27.95	28.00	-2	1,161	-0.18%
2024/04/19	2	26.73	2	26.85	26.75	0	1,147	0.00%
2024/04/17	0	0.00	7	27.76	27.75	-7	1,126	-0.62%
2024/04/16	5	27.05	0	0.00	26.95	5	1,118	0.45%
2024/04/15	2	27.50	0	0.00	27.45	2	1,111	0.18%
2024/04/12	5	27.61	9	27.41	27.45	-4	1,097	-0.36%
2024/04/11	3	28.30	1	28.15	28.05	2	1,069	0.19%
2024/04/10	1	28.50	5	28.76	28.70	-4	1,040	-0.38%
2024/04/09	5	27.81	2	27.80	27.80	3	985	0.30%
2024/04/08	0	0.00	1	28.25	28.30	-1	962	-0.10%
2024/04/03	2	27.05	1	27.25	27.75	1	919	0.11%
2024/04/01	0	0.00	11	27.46	27.45	-11	885	-1.24%
2024/03/29	5	28.26	7	28.07	27.65	-2	876	-0.23%
2024/03/28	5	27.87	12.1	27.81	27.65	-7.1	821	-0.86%
2024/03/27	0	0.00	31	26.57	26.65	-31	699	-4.43%
2024/03/20	3	26.68	73	26.52	26.70	-70	661	-10.59%
2024/03/19	70	25.73	0	0.00	25.75	70	606	11.54%
2024/03/18	0	0.00	31	25.44	25.40	-31	607	-5.10%
2024/03/15	0	26.15	0	0.00	26.10	0	589	0.00%
2024/03/13	1	25.65	0	0.00	25.65	1	574	0.17%
2024/03/12	1	25.55	0	0.00	25.60	1	576	0.17%
2024/03/01	0	0.00	30	25.30	25.25	-30	583	-5.14%
2024/02/27	5	25.20	0	0.00	25.15	5	606	0.82%
2024/02/23	1	25.15	5	25.20	25.15	-4	608	-0.66%
2024/02/21	1	25.35	0	0.00	25.35	1	608	0.16%
2024/02/20	20	25.40	0.1	25.35	25.40	19.9	611	3.26%
2024/02/19	1	25.70	0	0.00	25.55	1	614	0.16%
2024/02/16	0	0.00	5	25.55	25.55	-5	614	-0.81%
2024/02/15	1	25.30	0	0.00	25.30	1	620	0.16%
2024/01/29	2	25.35	0	0.00	25.35	2	772	0.26%
2024/01/24	2	25.48	1	25.45	25.45	1	781	0.13%
2024/01/18	5	25.46	0	0.00	25.30	5	798	0.63%
2024/01/16	1	26.25	1	26.00	26.00	0	777	0.00%
2024/01/05	0	0.00	0.1	26.00	26.15	-0.1	790	-0.01%
2024/01/03	6	26.08	0	0.00	26.10	6	801	0.75%
2023/12/27	0	26.50	0	0.00	26.40	0	812	0.00%
2023/12/25	0	0.00	5	26.10	26.10	-5	810	-0.62%
2023/12/21	10	26.05	0	0.00	26.05	10	809	1.24%
2023/12/14	0	0.00	2	26.15	26.25	-2	795	-0.25%
2023/12/13	5	26.10	0	0.00	26.00	5	796	0.63%
2023/12/11	5	26.20	0	0.00	26.20	5	794	0.63%
2023/12/07	10	26.70	0	0.00	26.60	10	778	1.28%
2023/12/04	10	27.05	6	27.40	27.20	4	776	0.52%
2023/12/01	0	0.00	1	26.90	26.85	-1	757	-0.13%
2023/11/27	0	0.00	3.2	26.86	26.60	-3.2	735	-0.44%
2023/11/16	0.2	26.10	0	0.00	26.00	0.2	730	0.03%
2023/11/14	5	25.70	0	0.00	25.75	5	763	0.65%
2023/11/10	0	0.00	83	25.95	25.85	-83	779	-10.65%
2023/11/08	8	26.20	2	26.10	26.05	6	794	0.76%
2023/11/07	6	27.95	4	27.70	27.45	2	764	0.26%
2023/11/03	0	0.00	3	26.30	26.25	-3	764	-0.39%
2023/10/26	6	25.77	1	25.80	25.75	5	984	0.51%
2023/10/20	1	26.10	0	0.00	25.70	1	1,160	0.09%
2023/10/19	6	26.27	1	26.40	26.25	5	1,223	0.41%
2023/10/13	1	27.45	1	27.80	27.50	0	2,175	0.00%
2023/10/11	1	27.75	0	0.00	27.60	1	2,336	0.04%
2023/10/06	0	0.00	1	27.70	27.75	-1	2,336	-0.04%
2023/10/05	1	27.40	1	27.80	27.40	0	2,352	0.00%
2023/10/04	1	27.40	1	27.90	27.25	0	2,363	0.00%
2023/09/21	2	26.95	0	0.00	26.90	2	2,695	0.07%
2023/09/20	0	0.00	0.2	27.40	27.25	-0.2	2,741	-0.01%
2023/09/12	2	26.75	5	26.87	26.80	-3	2,968	-0.10%
2023/09/08	1	27.10	0	0.00	27.10	1	3,025	0.03%
2023/09/06	0	0.00	13	27.01	26.95	-13	3,084	-0.42%
2023/09/01	1	27.65	0	0.00	27.55	1	3,111	0.03%
2023/08/30	0	0.00	1	27.15	27.15	-1	3,102	-0.03%
2023/08/29	5	27.00	0	0.00	27.10	5	3,106	0.16%
2023/08/23	0	0.00	2	27.03	27.10	-2	3,091	-0.06%
2023/08/22	3	26.97	0	0.00	27.00	3	3,102	0.10%
2023/08/21	2	27.00	0	0.00	27.20	2	3,100	0.06%
2023/08/18	5	27.50	0	0.00	27.30	5	3,089	0.16%
2023/08/17	2	28.00	0	0.00	28.00	2	3,060	0.07%
2023/08/16	1	27.95	0	0.00	27.90	1	3,043	0.03%
2023/08/14	3	27.90	0	0.00	28.00	3	3,066	0.10%
2023/08/11	4	28.53	0	0.00	28.55	4	3,053	0.13%
2023/08/10	15	29.05	10	29.29	29.05	5	3,039	0.16%
2023/08/09	0	0.00	8.1	30.75	30.75	-8.1	2,987	-0.27%
2023/08/08	19	31.16	3	31.77	30.90	16	2,985	0.54%
2023/08/07	4	31.55	1	32.00	32.10	3	2,970	0.10%
2023/08/02	16	32.42	5	32.06	31.75	11	2,956	0.37%
2023/08/01	1	32.50	4	32.43	32.70	-3	2,900	-0.10%
2023/07/31	0	0.00	10	32.25	31.85	-10	2,875	-0.35%
2023/07/27	1	31.25	3	31.50	31.60	-2	2,847	-0.07%
2023/07/26	8	32.06	0	0.00	31.65	8	2,839	0.28%
2023/07/25	17	32.73	7	32.66	32.80	10	2,850	0.35%
2023/07/24	33	31.96	22.3	32.28	32.10	10.7	2,862	0.37%
2023/07/21	51	31.94	8	31.69	31.50	43	2,801	1.54%
2023/07/20	119	31.13	140	31.74	31.30	-21	2,686	-0.78%	大買/大賣/
2023/07/19	27	34.57	19	33.93	33.35	8	2,390	0.33%
2023/07/18	42	34.20	14	34.55	33.70	28	2,213	1.27%
2023/07/17	16	32.60	8.1	33.24	33.25	7.9	1,891	0.42%
2023/07/14	2	30.25	1	30.10	30.25	1	1,806	0.06%
2023/07/07	8	28.26	0	0.00	28.20	8	1,800	0.44%
2023/07/06	1	28.80	0	0.00	28.70	1	1,783	0.06%
2023/07/05	9	29.41	2	29.38	29.40	7	1,753	0.40%
2023/07/04	10	30.25	3	29.75	29.75	7	1,727	0.41%
2023/07/03	54	29.73	0	0.00	29.75	54	1,703	3.17%
2023/06/30	7	30.11	2	30.03	30.25	5	1,655	0.30%
2023/06/29	6	29.43	0.1	29.35	29.50	5.9	1,584	0.37%
2023/06/28	1	29.45	1	29.40	29.40	0	1,538	0.00%
2023/06/26	1	29.05	0	0.00	28.75	1	1,481	0.07%
2023/06/20	0	0.00	7	28.83	28.90	-7	1,447	-0.48%
2023/06/19	5	29.10	0.4	29.10	29.00	4.6	1,410	0.33%
2023/06/16	10	28.65	8	29.06	28.60	2	1,356	0.15%
2023/06/14	4	27.55	0	0.00	27.40	4	1,232	0.32%
2023/06/13	0	0.00	2	27.30	27.70	-2	1,214	-0.16%
2023/06/12	0	0.00	5	27.05	26.90	-5	1,177	-0.42%
2023/06/09	0	0.00	4	26.45	26.40	-4	1,153	-0.35%
2023/06/08	1	26.70	0	0.00	26.35	1	1,162	0.09%
2023/06/07	2	26.80	11	26.84	26.90	-9	1,164	-0.77%
2023/06/06	1	26.55	0	0.00	26.50	1	1,169	0.09%
2023/06/05	1	26.65	0	0.00	26.55	1	1,182	0.09%
2023/06/02	12	26.29	0	0.00	26.25	12	1,186	1.01%
2023/05/25	1	26.30	0	0.00	26.30	1	1,210	0.08%
2023/05/22	2	26.50	0	0.00	26.55	2	1,215	0.16%
2023/05/17	0	0.00	0.1	26.35	26.65	-0.1	1,182	-0.01%
2023/05/12	2	26.90	0	0.00	26.20	2	1,170	0.17%
2023/05/11	2	26.90	0	0.00	26.40	2	1,171	0.17%
2023/05/04	0.1	28.70	0	0.00	28.55	0.1	1,175	0.01%
2023/05/03	0.2	28.65	1	28.25	28.30	-0.8	1,168	-0.07%
2023/05/02	2	29.03	2	28.50	28.65	0	1,171	0.00%
2023/04/28	0	0.00	6	28.93	28.40	-6	1,154	-0.52%
2023/04/27	3	28.07	6.1	28.16	28.30	-3.1	1,079	-0.29%
2023/04/26	1	27.55	3	27.60	27.50	-2	1,017	-0.20%
2023/04/19	10	27.50	0	0.00	27.30	10	1,006	0.99%
2023/04/18	10	27.53	2	27.73	27.25	8	990	0.81%
2023/04/17	2	28.05	5	27.89	27.75	-3	971	-0.31%
2023/04/14	1	27.50	2.2	27.35	27.00	-1.2	931	-0.13%
2023/04/13	0	0.00	11	26.15	26.35	-11	884	-1.24%
2023/04/10	0	0.00	3	26.65	26.45	-3	939	-0.32%
2023/04/07	0	0.00	1	26.60	26.60	-1	1,002	-0.10%
2023/04/06	6	26.51	0	0.00	26.50	6	1,170	0.51%
2023/03/31	0	0.00	8	26.10	26.00	-8	1,192	-0.67%
2023/03/29	0	0.00	4	26.24	26.20	-4	1,223	-0.33%
2023/03/28	0	0.00	4	26.35	26.15	-4	1,298	-0.31%
2023/03/15	7	25.65	0	0.00	25.65	7	2,022	0.35%
2023/02/17	0	0.00	0	25.70	25.75	0	1,962	0.00%
2023/02/01	0	0.00	2	26.10	26.20	-2	1,845	-0.11%
2023/01/31	0	0.00	2	26.30	26.50	-2	1,836	-0.11%
2023/01/30	1	25.55	3	25.83	25.95	-2	1,816	-0.11%
2023/01/11	0	0.00	5	25.50	25.35	-5	1,828	-0.27%
2023/01/10	3	25.50	0	0.00	25.50	3	1,822	0.16%
2023/01/09	2	25.00	3	25.00	25.00	-1	1,797	-0.06%
2023/01/06	0	0.00	5	25.05	25.05	-5	1,790	-0.28%
2023/01/05	1	25.05	1	25.00	25.00	0	1,800	0.00%
2023/01/04	4	25.15	2	25.00	25.00	2	1,797	0.11%
2023/01/03	4	25.28	2	25.20	25.20	2	1,791	0.11%
2022/12/30	1	25.70	1	25.45	25.45	0	1,783	0.00%
2022/12/29	1	25.55	1	25.90	25.90	0	1,767	0.00%
2022/12/27	2	26.25	0	0.00	26.45	2	1,723	0.12%
2022/12/26	28	27.25	23	27.37	27.30	5	1,663	0.30%
2022/12/22	1	25.70	4	25.83	26.10	-3	1,485	-0.20%
2022/12/20	5	26.06	3	25.68	25.65	2	1,491	0.13%
2022/12/19	13	26.90	11	26.91	27.10	2	1,427	0.14%
2022/12/14	2	26.10	2.4	26.09	26.00	-0.4	1,277	-0.03%
2022/12/13	10	27.10	26	27.03	27.15	-16	1,209	-1.32%
2022/12/12	32	26.60	31	26.52	26.40	1	960	0.10%
2022/12/08	3	24.90	0	0.00	24.50	3	836	0.36%
2022/12/07	10	24.61	0	0.00	24.60	10	843	1.18%
2022/12/05	2	24.95	0	0.00	24.90	2	884	0.23%
2022/12/02	0	0.00	1	24.55	24.70	-1	890	-0.11%
2022/12/01	0	0.00	2	24.18	24.20	-2	896	-0.22%
2022/11/30	0	0.00	1	23.95	24.15	-1	941	-0.11%
2022/11/25	1	24.00	0	0.00	24.00	1	1,133	0.09%
2022/11/24	2	24.35	0	0.00	24.30	2	1,300	0.15%
2022/11/15	0	0.00	1	24.25	24.20	-1	1,744	-0.06%
2022/10/21	5	24.07	0	0.00	23.30	5	2,155	0.23%
2022/10/20	0	0.00	5	24.70	24.70	-5	2,333	-0.21%
2022/10/13	1	23.20	0	0.00	23.20	1	2,775	0.04%
2022/10/12	0	0.00	12	23.95	23.85	-12	2,764	-0.43%
2022/10/05	1	24.85	1	24.75	24.75	0	2,764	0.00%
2022/09/28	2	23.80	1	23.75	23.75	1	2,776	0.04%
2022/09/27	0	0.00	5	24.65	24.95	-5	2,781	-0.18%
2022/09/26	0	0.00	1	24.65	24.60	-1	2,782	-0.04%
2022/09/23	0	25.80	0	0.00	25.15	0	2,792	0.00%
2022/09/21	6	25.36	0	0.00	25.15	6	2,816	0.21%
2022/09/20	1.1	25.36	1	25.50	25.50	0.1	2,840	0.00%
2022/09/19	2	25.40	0	0.00	25.65	2	2,845	0.07%
2022/09/16	2	26.20	0	0.00	25.80	2	2,866	0.07%
2022/09/15	7	26.60	0	0.00	26.50	7	2,868	0.24%
2022/09/13	9	27.56	2	27.00	27.00	7	2,922	0.24%
2022/09/12	0	0.00	4	27.30	27.65	-4	2,971	-0.13%
2022/09/07	1	27.60	0.2	27.50	27.50	0.8	3,013	0.03%
2022/09/06	2	27.80	0	0.00	27.70	2	3,007	0.07%
2022/09/02	1	29.60	2	29.03	29.15	-1	2,924	-0.03%
2022/09/01	5	29.01	5	28.75	28.65	0	2,863	0.00%
2022/08/31	5	29.08	45.1	29.20	28.40	-40.1	2,781	-1.44%
2022/08/30	0	0.00	2.1	28.26	28.60	-2.1	2,608	-0.08%
2022/08/29	3	27.42	0	0.00	27.35	3	2,542	0.12%
2022/08/26	5	28.60	2	28.28	27.90	3	2,521	0.12%
2022/08/25	7	27.69	10.1	28.19	28.20	-3.1	2,471	-0.13%
2022/08/24	10	27.80	15	27.94	27.95	-5	2,392	-0.21%
2022/08/23	4	26.81	5	27.00	27.20	-1	2,287	-0.04%
2022/08/22	12	27.20	13.1	27.30	27.05	-1.1	2,239	-0.05%
2022/08/18	3	26.95	1	27.05	26.85	2	2,092	0.10%
2022/08/15	0	0.00	1	26.35	26.50	-1	2,002	-0.05%
2022/08/12	0	0.00	3.3	26.20	26.55	-3.3	1,971	-0.17%
2022/08/11	1	25.55	0	0.00	25.60	1	1,931	0.05%
2022/08/09	2	25.10	0	0.00	24.90	2	1,907	0.10%
2022/08/08	0	0.00	2	24.85	25.05	-2	1,905	-0.10%
2022/08/04	1	24.50	0	0.00	24.30	1	1,917	0.05%
2022/08/02	5	25.40	2	25.40	24.90	3	1,889	0.16%
2022/07/28	1	26.60	0	0.00	25.80	1	1,825	0.05%
2022/07/27	24.1	26.51	21	26.20	26.15	3.1	1,768	0.18%
2022/07/26	9	28.01	33.1	27.88	28.05	-24.1	1,568	-1.54%
2022/07/25	0	0.00	2	27.00	27.15	-2	1,257	-0.16%
2022/07/06	0.2	26.00	0	0.00	25.60	0.2	1,977	0.01%
2022/07/04	0.2	25.95	0	0.00	25.55	0.2	1,953	0.01%
2022/07/01	0	0.00	5	25.35	25.10	-5	1,953	-0.26%
2022/06/30	0	0.00	6	25.88	25.75	-6	1,953	-0.31%
2022/06/29	0	0.00	1.1	26.10	26.20	-1.1	1,931	-0.06%
2022/06/28	1	26.30	1	25.85	25.50	0	1,892	0.00%
2022/06/27	2	25.60	0	0.00	25.60	2	1,855	0.11%
2022/06/24	0	0.00	2.1	25.90	25.90	-2.1	1,835	-0.11%
2022/06/23	1	26.00	2	25.78	25.15	-1	1,794	-0.06%
2022/06/22	1	25.55	0	0.00	25.65	1	1,751	0.06%
2022/06/21	1	25.40	6	25.52	25.90	-5	1,711	-0.29%
2022/06/20	0	0.00	6	25.57	24.95	-6	1,659	-0.36%
2022/06/17	2	25.00	1.1	24.50	24.80	0.9	1,578	0.06%
2022/06/08	0	0.00	2	23.18	23.35	-2	1,456	-0.14%
2022/06/06	1	23.30	0	0.00	23.35	1	1,454	0.07%
2022/06/02	1	23.15	0	0.00	22.85	1	1,446	0.07%
2022/06/01	0	0.00	2	23.10	23.05	-2	1,445	-0.14%
2022/05/31	5	23.00	4	23.05	22.90	1	1,444	0.07%
2022/05/20	1	22.80	0	0.00	22.75	1	1,445	0.07%
2022/05/18	1	22.85	1	22.75	23.00	0	1,444	0.00%
2022/05/17	1	22.80	27	22.75	22.85	-26	1,444	-1.80%
2022/05/16	1	22.65	3	22.65	22.70	-2	1,444	-0.14%
2022/05/13	0	0.00	20	22.50	22.50	-20	1,440	-1.39%
2022/05/12	0	0.00	96	22.49	22.45	-96	1,431	-6.71%
2022/05/09	2	23.55	1	23.40	23.30	1	1,396	0.07%
2022/05/06	15	23.95	0	0.00	23.90	15	1,383	1.08%
2022/04/29	0	0.00	2	24.55	24.50	-2	1,369	-0.15%
2022/04/28	2	24.85	5	24.73	24.55	-3	1,350	-0.22%
2022/04/26	1	25.00	6	25.13	24.85	-5	1,310	-0.38%
2022/04/25	1	26.10	1	25.60	25.60	0	1,274	0.00%
2022/04/22	6.1	27.12	37	26.97	26.95	-30.9	1,219	-2.53%
2022/04/21	12	27.73	19.4	27.65	27.40	-7.4	1,139	-0.65%
2022/04/20	9	25.89	4	26.69	26.65	5	881	0.57%
2022/04/19	3	26.23	10	26.07	25.85	-7	745	-0.94%
2022/04/18	9	26.07	8.1	27.00	27.00	0.9	604	0.15%
2022/04/15	2	24.65	21	24.80	24.55	-19	442	-4.29%
2022/04/12	3	24.12	2	24.20	23.95	1	424	0.24%
2022/04/11	6	24.65	3	24.52	24.40	3	421	0.71%
2022/04/08	0	0.00	5	24.10	24.25	-5	407	-1.23%
2022/04/07	1	24.10	6	24.22	24.05	-5	403	-1.24%
2022/04/06	13	23.93	105	23.77	23.95	-92	385	-23.88%	大賣/
2022/04/01	1	23.25	0	0.00	23.15	1	365	0.27%
2022/03/30	15	23.28	15	23.40	23.35	0	369	0.00%
2022/03/29	33	23.20	0	0.00	23.10	33	369	8.93%
2022/03/28	20	23.30	0	0.00	23.20	20	372	5.36%
2022/03/25	19	23.28	0.2	23.15	23.30	18.8	371	5.07%
2022/03/22	22	23.28	0	0.00	23.30	22	373	5.90%
2022/03/21	10	23.35	0	0.00	23.30	10	375	2.66%
2022/03/09	1	23.10	0	0.00	23.10	1	394	0.25%
2022/03/07	2	23.43	0	0.00	23.25	2	394	0.51%
2022/03/04	0	0.00	1	23.60	23.60	-1	394	-0.25%
2022/03/03	4	23.90	6	23.90	23.90	-2	397	-0.50%
2022/03/01	1	23.60	0	0.00	23.60	1	399	0.24%
2022/02/16	1	23.55	1	23.80	23.55	0	398	0.00%
2022/02/15	0	0.00	1	23.45	23.40	-1	396	-0.25%
2022/02/08	1	23.60	0	0.00	23.60	1	405	0.25%
2022/01/26	10	23.25	2	23.30	23.30	8	408	1.96%
2022/01/25	10	23.25	6	23.55	23.30	4	411	0.97%
2022/01/24	0	0.00	54	23.75	23.75	-54	405	-13.31%
2022/01/20	1	23.95	0	0.00	24.00	1	402	0.25%
2022/01/05	30	24.24	0	0.00	24.20	30	405	7.39%
2021/12/29	0	0.00	3	24.63	24.65	-3	400	-0.75%
2021/12/28	1	24.45	0	0.00	24.55	1	399	0.25%
2021/12/23	10	24.15	0	0.00	24.15	10	402	2.49%
2021/12/22	5	24.15	0	0.00	24.15	5	407	1.23%
2021/12/16	15	24.35	0	0.00	24.50	15	407	3.68%
2021/12/14	0	0.00	2	24.65	24.30	-2	410	-0.49%
2021/12/13	1	25.05	50	25.02	24.90	-49	404	-12.11%
2021/12/10	1	24.55	1	24.60	24.55	0	392	0.00%
2021/12/09	0	0.00	2	24.35	24.45	-2	395	-0.52%
2021/12/08	1	24.30	0	0.00	24.30	1	398	0.25%
2021/12/06	1	24.45	0	0.00	24.45	1	400	0.25%
2021/12/02	1	24.05	0	0.00	23.95	1	404	0.25%
2021/11/30	0	0.00	1	24.25	23.80	-1	410	-0.24%
2021/11/29	1	24.15	0	0.00	24.00	1	409	0.24%
2021/11/22	5	24.34	0	0.00	24.25	5	403	1.24%
2021/11/18	4	24.45	0	0.00	24.45	4	402	0.99%
2021/11/15	0	0.00	3	24.20	24.40	-3	418	-0.72%
2021/11/12	14	24.31	0	0.00	24.20	14	429	3.26%
2021/11/11	11	24.48	0	0.00	24.25	11	431	2.55%
2021/11/10	10	24.70	0	0.00	24.60	10	434	2.30%
2021/11/09	5	24.80	2	24.75	24.80	3	435	0.69%
2021/11/08	10	24.80	0	0.00	24.90	10	435	2.29%
2021/11/05	1	25.20	0	0.00	25.20	1	441	0.23%
2021/11/04	3	25.25	0	0.00	25.30	3	448	0.67%
2021/11/02	0	0.00	3	25.15	24.95	-3	457	-0.66%
2021/10/28	2	24.93	0	0.00	24.75	2	456	0.44%
2021/10/26	0	0.00	1	24.75	24.85	-1	466	-0.21%
2021/10/21	1	24.55	0	0.00	24.55	1	480	0.21%
2021/10/20	1	24.20	0	0.00	24.25	1	477	0.21%
2021/10/19	1	24.35	0	0.00	24.20	1	482	0.21%
2021/10/18	1	24.25	0	0.00	24.20	1	488	0.20%
2021/10/12	0	0.00	1	23.95	23.90	-1	655	-0.15%
2021/10/06	0	0.00	1	23.90	23.80	-1	688	-0.15%
2021/10/05	0	0.00	1	23.80	24.25	-1	698	-0.14%
2021/10/04	0	0.00	2	24.00	24.00	-2	707	-0.28%
2021/09/27	5	25.20	0	0.00	24.90	5	732	0.68%
2021/09/14	5	25.45	3	25.55	25.30	2	798	0.25%
2021/09/06	0	0.00	10	24.80	24.75	-10	885	-1.13%
2021/09/02	14	24.81	0	0.00	24.55	14	935	1.50%
2021/09/01	3	24.65	1	24.60	24.60	2	945	0.21%
2021/08/31	0	0.00	0.2	24.30	24.55	-0.2	953	-0.02%
2021/08/30	30	24.57	1	24.30	24.35	29	985	2.94%
2021/08/27	1	24.40	0	0.00	24.40	1	1,009	0.10%
2021/08/26	11.1	24.40	0	0.00	24.40	11.1	1,028	1.08%
2021/08/25	0	0.00	8	24.48	24.60	-8	1,053	-0.76%
2021/08/23	5	24.15	0	0.00	24.30	5	1,185	0.42%
2021/08/19	3	24.05	0	0.00	23.95	3	1,460	0.21%
2021/08/18	0	0.00	52	24.07	24.45	-52	1,463	-3.55%
2021/08/17	0	25.00	0	0.00	24.65	0	1,477	0.00%
2021/08/12	0	0.00	1	25.10	25.25	-1	1,548	-0.06%
2021/08/10	5	25.32	0	0.00	25.30	5	1,632	0.31%
2021/08/06	0.1	25.90	0	0.00	25.75	0.1	1,779	0.00%
2021/08/04	0	0.00	2	26.05	26.10	-2	2,002	-0.10%
2021/08/03	1	26.10	0	0.00	25.90	1	2,042	0.05%
2021/08/02	0	0.00	3	26.25	26.20	-3	2,069	-0.14%
2021/07/28	9	25.60	0	0.00	25.80	9	2,143	0.42%
2021/07/27	1	25.70	3.7	25.74	25.65	-2.7	2,249	-0.12%
2021/07/26	1	25.75	0	0.00	25.70	1	2,352	0.04%
2021/07/23	0.2	25.76	1	25.80	25.85	-0.8	2,375	-0.03%
2021/07/20	2	26.65	2	26.40	26.20	0	2,726	0.00%
2021/07/19	0	0.00	5	26.40	26.40	-5	2,714	-0.18%
2021/07/16	0	0.00	1	26.10	25.90	-1	2,640	-0.04%
2021/07/14	1	25.45	0	0.00	25.70	1	2,670	0.04%
2021/07/12	0	0.00	1	26.00	26.10	-1	2,689	-0.04%
2021/07/09	0	0.00	1	26.00	25.90	-1	2,688	-0.04%
2021/07/08	3	25.87	0	0.00	25.80	3	2,701	0.11%
2021/07/02	1	25.85	1	25.85	25.80	0	2,830	0.00%
2021/06/30	1	25.90	0	0.00	25.85	1	2,820	0.04%
2021/06/29	1	25.85	1	25.95	25.85	0	2,817	0.00%
2021/06/28	3	26.00	0	0.00	26.00	3	2,815	0.11%
2021/06/24	0	0.00	5	26.25	26.20	-5	2,811	-0.18%
2021/06/23	2	26.10	1	26.10	26.35	1	2,821	0.04%
2021/06/22	12	25.82	0	0.00	25.80	12	2,835	0.42%
2021/06/21	11	26.00	0	0.00	25.90	11	2,889	0.38%
2021/06/17	3	27.45	0	0.00	27.35	3	2,882	0.10%
2021/06/15	1	27.30	0	0.00	27.35	1	2,877	0.03%
2021/06/09	0	0.00	4	27.21	27.00	-4	2,827	-0.14%
2021/06/07	1	27.75	1	27.40	27.40	0	2,817	0.00%
2021/06/04	2	27.60	0	0.00	27.10	2	2,790	0.07%
2021/06/03	0	0.00	1	27.50	27.50	-1	2,772	-0.04%
2021/06/01	0	0.00	1	27.45	27.55	-1	2,742	-0.04%
2021/05/31	1	28.25	6	27.92	27.60	-5	2,719	-0.18%
2021/05/28	3.1	28.26	13	28.23	28.50	-10	2,621	-0.38%
2021/05/27	12	27.75	59	27.78	27.80	-47	2,486	-1.89%
2021/05/26	1	25.90	0	0.00	25.90	1	2,364	0.04%
2021/05/25	1	25.65	1	25.95	25.65	0	2,360	0.00%
2021/05/24	2	25.85	0	0.00	25.85	2	2,350	0.09%
2021/05/21	2	26.50	1	26.40	26.05	1	2,349	0.04%
2021/05/20	1	26.40	4	26.75	26.10	-3	2,363	-0.13%
2021/05/19	1	26.45	0	0.00	26.45	1	2,335	0.04%
2021/05/18	0	0.00	2	25.90	26.20	-2	2,326	-0.09%
2021/05/17	8.1	27.12	3	27.05	26.60	5.1	2,285	0.22%
2021/05/14	2	26.10	5	26.10	25.90	-3	2,168	-0.14%
2021/05/13	53	26.37	0	0.00	26.40	53	2,139	2.48%
2021/05/12	1	26.71	3	27.20	26.20	-2	2,037	-0.10%
2021/05/11	1	26.05	2	26.45	25.90	-1	1,915	-0.05%
2021/05/10	0	0.00	1	26.80	26.70	-1	1,888	-0.05%
2021/05/07	0	0.00	6	26.98	27.10	-6	1,872	-0.32%
2021/05/06	3	27.80	6	26.87	26.90	-3	1,864	-0.16%
2021/05/05	1	27.90	6	27.86	27.60	-5	1,830	-0.28%
2021/05/04	18	29.79	7	28.74	28.00	11	1,809	0.61%
2021/05/03	8	28.98	9	29.40	29.55	-1	1,719	-0.06%
2021/04/29	0	0.00	0.1	28.50	28.55	-0.1	1,623	0.00%
2021/04/28	3	29.00	1	28.80	28.65	2	1,612	0.12%
2021/04/27	33	29.61	35	29.50	29.30	-2	1,592	-0.13%
2021/04/26	0	0.00	30	29.15	29.20	-30	1,399	-2.14%
2021/04/22	0.1	27.30	1	27.35	26.80	-0.9	1,289	-0.07%
2021/04/19	22.1	27.58	0	0.00	27.90	22.1	1,265	1.74%
2021/04/15	2	27.00	1	26.90	27.00	1	1,251	0.08%
2021/04/14	0	0.00	64	26.46	26.40	-64	1,254	-5.10%
2021/04/13	0	0.00	2	27.20	26.80	-2	1,255	-0.16%
2021/04/09	220	26.75	1	27.10	27.00	219	1,198	18.28%	大買/鉅額交易
2021/04/08	4	26.54	2	26.50	26.45	2	1,150	0.17%
2021/04/07	1	26.20	0	0.00	26.15	1	1,144	0.09%
2021/04/06	0	0.00	130	25.78	25.85	-130	1,137	-11.43%	大賣/鉅額交易
2021/03/29	10	25.85	0	0.00	25.95	10	1,154	0.87%
2021/03/26	2	25.70	0	0.00	25.70	2	1,164	0.17%
2021/03/25	12	25.86	0	0.00	25.80	12	1,209	0.99%
2021/03/24	4	26.39	5	26.55	26.40	-1	1,185	-0.08%
2021/03/23	110	25.42	0	0.00	25.95	110	1,123	9.79%	大買/鉅額交易
2021/03/22	1	25.00	0	0.00	25.05	1	1,101	0.09%
2021/03/18	1	25.25	0	0.00	25.25	1	1,113	0.09%
2021/03/15	0.1	25.50	0	0.00	25.35	0.1	1,133	0.01%
2021/03/08	1	25.50	0	0.00	25.45	1	1,159	0.09%
2021/03/03	0.1	25.30	0	0.00	25.50	0.1	1,199	0.01%
2021/02/22	0.1	26.30	0	0.00	26.45	0.1	1,181	0.00%
2021/02/05	0.1	24.95	0	0.00	25.00	0.1	1,142	0.00%
2021/01/29	5.1	24.35	0	0.00	24.15	5.1	1,147	0.44%
2021/01/26	0.1	25.55	0	0.00	25.35	0.1	1,142	0.00%
2021/01/21	1	24.95	7	24.66	24.55	-6	1,130	-0.53%
2021/01/20	0	0.00	2	25.55	24.85	-2	1,122	-0.18%
2021/01/19	0	0.00	3	26.00	25.70	-3	1,096	-0.27%
2021/01/18	1	26.00	0	0.00	25.85	1	1,092	0.09%
2021/01/12	3	27.10	0	0.00	27.15	3	1,061	0.28%
2021/01/11	10	27.20	0	0.00	27.00	10	1,059	0.94%
2021/01/05	1	28.70	0	0.00	28.70	1	1,021	0.10%
2020/12/31	1	29.15	1	29.10	28.85	0	1,025	0.00%
2020/12/29	0	0.00	2	28.75	28.65	-2	1,009	-0.20%
2020/12/25	1	28.75	5	28.90	28.80	-4	1,012	-0.40%
2020/12/24	0	0.00	2	28.80	28.75	-2	1,011	-0.20%
2020/12/22	0	0.00	1	28.55	28.90	-1	1,029	-0.10%
2020/12/21	2	29.03	1	29.30	28.85	1	1,048	0.10%
2020/12/16	0	0.00	0.9	28.10	28.30	-0.9	1,019	-0.08%
2020/12/14	1	28.00	0	0.00	27.95	1	1,030	0.10%
2020/12/10	0	0.00	10	28.49	28.35	-10	1,053	-0.95%
2020/12/08	0	0.00	2	28.65	28.60	-2	1,099	-0.18%
2020/12/07	1	28.85	0	0.00	28.65	1	1,183	0.08%
2020/12/02	1	28.90	0	0.00	28.95	1	1,571	0.06%
2020/12/01	1	29.05	0	0.00	29.00	1	1,627	0.06%
2020/11/30	0	0.00	1	29.45	29.60	-1	1,626	-0.06%
2020/11/26	0	0.00	1	28.50	28.50	-1	1,614	-0.06%
2020/11/24	2	28.75	0	0.00	28.70	2	1,673	0.12%
2020/11/18	5	29.00	0	0.00	29.10	5	1,707	0.29%
2020/11/12	6	28.55	0	0.00	28.60	6	1,794	0.33%
2020/11/09	5	28.95	8	28.95	28.95	-3	1,869	-0.16%
2020/11/06	3	28.97	0	0.00	28.90	3	1,880	0.16%
2020/11/05	29	29.11	0	0.00	29.15	29	1,914	1.51%
2020/11/04	19	28.70	0	0.00	28.85	19	1,976	0.96%
2020/10/30	0	0.00	0.3	28.40	28.20	-0.3	2,129	-0.01%
2020/10/23	0	0.00	2	30.10	30.20	-2	2,287	-0.09%
2020/10/22	1	29.70	7	29.95	29.75	-6	2,349	-0.26%
2020/10/21	0	0.00	5	29.95	30.05	-5	2,397	-0.21%
2020/10/19	0	0.00	1	30.00	30.25	-1	2,438	-0.04%
2020/10/06	0	0.00	4	30.35	30.35	-4	2,921	-0.14%
2020/09/30	1	29.65	0	0.00	29.65	1	3,339	0.03%
2020/09/29	0	0.00	4	29.70	29.60	-4	3,518	-0.11%
2020/09/25	1	29.85	0	0.00	29.45	1	3,726	0.03%
2020/09/24	2	30.60	0	0.00	30.15	2	3,803	0.05%
2020/09/23	5	31.98	0	0.00	31.55	5	3,920	0.13%
2020/09/21	0	0.00	2	32.90	32.60	-2	4,274	-0.05%
2020/09/18	1	32.70	5	32.80	32.90	-4	4,468	-0.09%
2020/09/14	0	0.00	10	31.42	31.50	-10	5,813	-0.17%
2020/09/11	0	0.00	1	32.25	31.60	-1	6,326	-0.02%
2020/09/10	10	32.36	7	32.74	32.10	3	6,641	0.05%
2020/09/09	8	34.01	12	33.75	33.80	-4	6,877	-0.06%
2020/09/08	25	35.38	30	35.05	34.80	-5	7,577	-0.07%
2020/09/07	0	0.00	5	33.16	33.10	-5	7,442	-0.07%
2020/09/04	3	32.82	1	32.30	32.50	2	7,604	0.03%
2020/09/03	1	31.75	0	0.00	31.80	1	7,644	0.01%
2020/09/02	29	32.16	0	0.00	32.05	29	7,694	0.38%
2020/08/31	0	0.00	6	32.83	32.90	-6	7,805	-0.08%
2020/08/26	0	0.00	9	32.54	32.75	-9	7,830	-0.11%
2020/08/25	0	0.00	10	31.96	31.85	-10	7,867	-0.13%
2020/08/24	10	31.80	10	32.00	31.90	0	7,924	0.00%
2020/08/21	1	31.55	1	31.65	31.85	0	7,962	0.00%
2020/08/19	0	0.00	2	33.45	33.30	-2	8,360	-0.02%
2020/08/18	0	0.00	1	33.15	33.05	-1	8,460	-0.01%
2020/08/17	0	0.00	5	32.97	33.25	-5	8,566	-0.06%
2020/08/14	11	33.25	2	32.90	32.50	9	8,581	0.10%
2020/08/13	1	31.80	3	31.95	31.80	-2	8,589	-0.02%
2020/08/12	0	0.00	2	32.40	32.20	-2	8,677	-0.02%
2020/08/10	10	33.78	0	0.00	33.05	10	8,805	0.11%
2020/08/07	18	34.78	6	34.32	34.10	12	8,895	0.13%
2020/08/06	1	33.00	4	33.16	33.05	-3	8,995	-0.03%
2020/08/05	2	33.03	4	33.10	33.30	-2	9,040	-0.02%
2020/08/03	4	32.44	4	32.30	32.90	0	9,222	0.00%
2020/07/31	6	31.84	49	31.48	31.60	-43	9,293	-0.46%
2020/07/30	5	31.45	0	0.00	31.50	5	9,594	0.05%
2020/07/29	6	31.47	5	31.12	31.10	1	9,959	0.01%
2020/07/28	44	30.75	7	30.61	30.80	37	10,131	0.37%
2020/07/27	0	0.00	24	31.53	30.60	-24	10,088	-0.24%
2020/07/24	0	0.00	21	32.49	32.20	-21	10,062	-0.21%
2020/07/23	0	0.00	20	32.96	32.80	-20	10,104	-0.20%
2020/07/22	8	33.88	0.1	33.35	33.50	7.9	10,163	0.08%
2020/07/21	0	0.00	1	33.50	33.45	-1	10,183	-0.01%
2020/07/20	0	0.00	1	32.00	32.85	-1	10,174	-0.01%
2020/07/17	1	32.75	21	33.20	32.75	-20	10,138	-0.20%
2020/07/16	8	34.37	63	34.37	34.00	-55	10,118	-0.54%
2020/07/15	4	34.13	190	34.07	33.85	-186	10,114	-1.84%	大賣/鉅額交易
2020/07/14	2	34.65	6	34.50	34.05	-4	10,081	-0.04%
2020/07/13	55	34.90	17	35.11	34.95	38	10,092	0.38%
2020/07/10	22	35.79	16	35.72	35.25	6	10,081	0.06%
2020/07/09	15	37.54	15	37.99	37.55	0	10,076	0.00%
2020/07/08	25	37.40	20	37.06	36.60	5	9,893	0.05%
2020/07/07	15	36.27	12	35.81	35.70	3	9,794	0.03%
2020/07/06	25	37.03	12	36.95	36.65	13	9,789	0.13%
2020/07/03	7	37.44	9	37.29	37.20	-2	9,721	-0.02%
2020/07/02	20	38.71	12.2	38.27	37.90	7.8	9,714	0.08%
2020/07/01	5	37.46	8	38.08	38.05	-3	9,745	-0.03%
2020/06/30	19	38.47	14.3	38.49	37.70	4.7	9,717	0.05%
2020/06/29	5.3	37.63	32	37.39	38.30	-26.7	9,495	-0.28%
2020/06/24	43	36.35	31	36.81	36.20	12	9,325	0.13%
2020/06/23	14	37.65	31	37.24	36.95	-17	9,260	-0.18%
2020/06/22	30	38.98	53	39.01	38.00	-23	9,153	-0.25%
2020/06/19	109	39.09	92	38.98	39.15	17	8,905	0.19%	大買/
2020/06/18	35	38.13	32.3	38.63	39.20	2.7	8,124	0.03%
2020/06/17	30	35.92	17	35.59	35.65	13	7,612	0.17%
2020/06/16	55	34.84	18	34.76	34.45	37	7,328	0.50%
2020/06/15	19	34.91	41	35.00	34.85	-22	7,084	-0.31%
2020/06/12	15	32.79	4	32.50	32.90	11	6,422	0.17%
2020/06/11	5	32.60	5	32.73	31.45	0	6,356	0.00%
2020/06/10	0	0.00	11	32.16	32.00	-11	6,312	-0.17%
2020/06/09	6	31.28	2	31.30	31.60	4	6,370	0.06%
2020/06/08	11	31.72	4	31.56	31.30	7	6,571	0.11%
2020/06/04	1	30.00	5	30.12	30.00	-4	6,969	-0.06%
2020/06/03	2	29.95	7	29.96	29.90	-5	7,544	-0.07%
2020/06/02	1	28.80	14.4	29.24	29.15	-13.4	7,900	-0.17%
2020/06/01	2	30.20	0	0.00	29.55	2	7,951	0.03%
2020/05/29	2	30.35	0	0.00	30.10	2	7,953	0.03%
2020/05/28	2	30.55	0	0.00	30.25	2	7,937	0.03%
2020/05/27	5	31.42	0	0.00	30.90	5	7,937	0.06%
2020/05/26	22	34.55	18	33.31	32.25	4	7,837	0.05%
2020/05/25	1	32.80	1	32.40	32.90	0	7,510	0.00%
2020/05/22	18	32.08	3	32.02	31.30	15	7,400	0.20%
2020/05/21	1	32.30	1	31.75	31.70	0	7,374	0.00%
2020/05/19	5	32.48	8	32.01	32.05	-3	7,376	-0.04%
2020/05/18	7	32.24	9	32.49	32.30	-2	7,298	-0.03%
2020/05/15	6	31.12	10	31.03	30.90	-4	7,187	-0.06%
2020/05/14	10	32.63	16	32.39	31.50	-6	7,172	-0.08%
2020/05/13	38	33.11	27	33.09	32.90	11	7,064	0.16%
2020/05/12	0	0.00	1	31.30	31.60	-1	6,852	-0.01%
2020/05/11	7	31.19	0	0.00	30.95	7	6,800	0.10%
2020/05/08	3	31.33	0	0.00	30.70	3	6,724	0.04%
2020/05/07	5	32.28	11	32.47	32.40	-6	6,634	-0.09%
2020/05/06	23	33.32	37	33.29	31.70	-14	6,572	-0.21%
2020/05/05	35	32.87	36	32.88	32.10	-1	6,416	-0.02%
2020/05/04	39	31.02	26	31.19	31.80	13	6,053	0.21%
2020/04/30	1	29.40	1	29.05	28.95	0	5,821	0.00%
2020/04/28	7	29.21	6	29.73	28.85	1	5,807	0.02%
2020/04/27	9	29.77	2	29.73	29.70	7	5,818	0.12%
2020/04/23	1	28.70	5	28.80	28.60	-4	5,700	-0.07%
2020/04/22	7	28.17	0	0.00	28.15	7	5,670	0.12%
2020/04/17	1	28.50	0	0.00	28.75	1	5,565	0.02%
2020/04/16	2	29.68	5	29.37	29.10	-3	5,560	-0.05%
2020/04/15	1	29.15	2	29.10	28.90	-1	5,481	-0.02%
2020/04/14	14	30.43	20	30.46	29.40	-6	5,418	-0.11%
2020/04/13	0	0.00	5	29.05	29.00	-5	5,224	-0.10%
2020/04/10	1	29.20	2	29.00	29.00	-1	5,181	-0.02%
2020/04/09	1	28.75	2	28.70	28.40	-1	5,100	-0.02%
2020/04/07	10	28.49	10	28.11	28.00	0	4,969	0.00%
2020/04/06	16	28.88	29	29.04	29.40	-13	4,874	-0.27%
2020/04/01	3	27.35	3	27.30	27.00	0	4,696	0.00%
2020/03/30	1	26.00	0	0.00	26.00	1	4,572	0.02%
2020/03/27	5	26.63	0	0.00	25.35	5	4,531	0.11%
2020/03/26	2	25.38	5	25.45	25.80	-3	4,438	-0.07%
2020/03/25	6	24.43	0	0.00	24.20	6	4,360	0.14%
2020/03/24	1	24.00	0	0.00	23.70	1	4,328	0.02%
2020/03/20	2	23.80	1	24.30	23.75	1	4,291	0.02%
2020/03/19	1	23.05	11	24.19	23.05	-10	4,228	-0.24%
2020/03/18	4	25.29	4	26.10	25.60	0	4,165	0.00%
2020/03/17	0	0.00	3	25.73	25.85	-3	4,076	-0.07%
2020/03/16	24	28.75	23	28.16	27.00	1	3,999	0.03%
2020/03/13	3	27.40	4	27.70	27.20	-1	3,843	-0.03%
2020/03/12	17	31.30	26	31.11	30.10	-9	3,695	-0.24%
2020/03/11	15	32.79	11	33.62	32.30	4	3,440	0.12%
2020/03/10	26	34.35	20	34.35	33.75	6	3,204	0.19%
2020/03/09	21	36.57	38	37.13	37.50	-17	2,953	-0.58%
2020/03/06	25	32.54	13	32.87	34.10	12	2,379	0.50%
2020/03/05	5	30.10	0	0.00	31.00	5	2,018	0.25%
2020/03/04	5	29.56	13	29.85	29.55	-8	1,963	-0.41%
2020/03/03	0	0.00	2.4	29.67	29.50	-2.4	2,072	-0.12%
2020/03/02	1	29.15	0	0.00	29.40	1	2,072	0.05%
2020/02/27	2	28.80	0	0.00	28.40	2	2,109	0.09%
2020/02/24	13	29.60	2	30.00	29.20	11	2,573	0.43%
2020/02/21	1	28.85	5	29.10	29.10	-4	2,844	-0.14%
2020/02/20	0	0.00	1	28.60	28.70	-1	2,827	-0.04%
2020/02/19	0	0.00	9	28.50	28.35	-9	2,798	-0.32%
2020/02/17	1	28.40	1	28.30	28.15	0	2,749	0.00%
2020/02/14	1	28.35	0	0.00	27.90	1	2,706	0.04%
2020/02/13	1	27.95	0	0.00	27.85	1	2,657	0.04%
2020/02/12	0	0.00	1	28.05	27.95	-1	2,648	-0.04%
2020/02/10	1	28.40	5	28.02	27.55	-4	2,610	-0.15%
2020/02/07	3	28.47	2	28.30	28.25	1	2,558	0.04%
2020/02/06	9	28.80	5	28.74	27.85	4	2,496	0.16%
2020/02/05	0	0.00	9	28.25	28.25	-9	2,350	-0.38%
2020/01/31	0	0.00	3	26.65	26.05	-3	2,298	-0.13%
2020/01/30	4	27.86	1	28.00	27.05	3	2,272	0.13%
2020/01/14	0	0.00	4	26.70	26.60	-4	2,135	-0.19%
2020/01/13	7	27.16	3	26.95	26.85	4	2,129	0.19%
2020/01/10	4	26.33	8	26.87	26.80	-4	2,089	-0.19%
2020/01/08	1	25.30	0	0.00	25.10	1	2,027	0.05%
2020/01/02	0	0.00	0	26.70	26.75	0	1,990	0.00%
2019/12/30	2	25.85	0	0.00	25.75	2	1,968	0.10%
2019/12/27	1	26.05	0	0.00	26.05	1	1,957	0.05%
2019/12/26	0	0.00	1	26.30	26.25	-1	1,947	-0.05%
2019/12/25	2	26.50	0	0.00	26.50	2	1,944	0.10%
2019/12/24	0	0.00	0.2	26.40	26.50	-0.2	1,945	-0.01%
2019/12/23	1	26.75	0	0.00	26.75	1	1,944	0.05%
2019/12/20	0	0.00	1	26.40	26.40	-1	1,934	-0.05%
2019/12/16	0.8	26.35	0	0.00	26.45	0.8	1,903	0.04%
2019/12/10	1	27.20	0	27.00	27.00	1	1,836	0.05%
2019/12/09	0	0.00	0	27.15	27.30	0	1,823	0.00%
2019/12/06	2	27.70	0	0.00	27.60	2	1,806	0.11%
2019/12/05	4	28.43	2	27.95	27.75	2	1,786	0.11%
2019/12/04	0	0.00	1	27.85	27.80	-1	1,749	-0.06%
2019/12/02	0	0.00	13	27.85	27.80	-13	1,705	-0.76%
2019/11/29	3	28.67	0	0.00	28.70	3	1,668	0.18%
2019/11/28	19	28.52	10	29.13	28.95	9	1,613	0.56%
2019/11/27	12.9	27.98	10	27.65	27.65	2.9	1,440	0.20%
2019/11/26	11	27.73	6	27.70	27.45	5	1,389	0.36%
2019/11/25	12	29.05	4	29.05	28.65	8	1,293	0.62%
2019/11/22	5	28.83	26	29.01	28.85	-21	1,203	-1.75%
2019/11/21	27	29.06	52	28.94	29.10	-25	1,070	-2.33%
2019/11/20	42	27.15	27	27.24	28.00	15	749	2.00%
2019/11/19	0	0.00	1	24.90	25.50	-1	376	-0.27%
2019/10/31	0	0.00	1	24.20	23.85	-1	302	-0.33%
2019/10/30	1	24.15	0	0.00	24.05	1	302	0.33%
2019/10/22	0	0.00	0.5	23.65	23.75	-0.5	314	-0.17%
2019/10/14	3	23.03	0	0.00	23.05	3	332	0.90%
2019/09/26	0	0.00	7	24.24	24.25	-7	400	-1.75%
2019/09/25	0	0.00	1	24.05	23.85	-1	400	-0.25%
2019/09/11	9	23.95	0	0.00	23.70	9	391	2.30%
2019/09/04	1	23.80	0	0.00	23.95	1	376	0.27%
2019/09/02	1	23.80	0	0.00	23.90	1	372	0.27%
2019/08/23	1	23.35	0	0.00	23.45	1	383	0.26%
2019/08/22	0.3	23.70	0	0.00	23.70	0.3	383	0.07%
2019/08/20	10	23.43	0	0.00	23.35	10	388	2.57%
2019/08/19	7	23.40	0	0.00	23.25	7	391	1.79%
2019/08/15	5	23.00	0	0.00	22.85	5	388	1.29%
2019/08/13	10	23.28	0	0.00	23.15	10	392	2.55%
2019/08/12	5	23.70	0	0.00	23.50	5	393	1.27%
2019/08/08	10	23.73	0	0.00	23.65	10	393	2.54%
2019/08/07	18	23.45	0	0.00	23.20	18	390	4.61%
2019/08/05	2	23.63	0	0.00	23.65	2	394	0.51%
2019/07/24	5	25.75	4	25.80	25.50	1	382	0.26%
2019/07/22	2	26.03	0	0.00	25.90	2	376	0.53%
2019/07/18	1	26.60	0	0.00	26.20	1	374	0.27%
2019/07/16	2	26.55	0	0.00	26.55	2	372	0.54%
2019/07/12	1	26.20	1	26.35	26.25	0	363	0.00%
2019/07/10	2	26.18	2	26.73	26.80	0	349	0.00%
2019/07/09	1	26.05	5	26.45	26.30	-4	324	-1.23%
2019/07/05	0	0.00	3	25.50	25.50	-3	302	-0.99%
2019/06/25	1	24.85	0	0.00	24.85	1	338	0.30%
2019/06/20	2	24.90	0	0.00	25.05	2	346	0.58%
2019/06/14	5	24.20	0	0.00	24.15	5	354	1.41%
2019/05/29	0	0.00	1	25.60	25.55	-1	369	-0.27%
2019/05/23	3	24.23	2	24.45	24.55	1	357	0.28%
2019/05/21	1	24.55	0	0.00	24.60	1	362	0.28%
2019/05/15	0	0.00	4	24.05	24.05	-4	388	-1.03%
2019/05/10	0	0.00	48	24.21	23.85	-48	389	-12.35%
2019/05/08	6	25.15	0	0.00	25.05	6	372	1.61%
2019/05/07	1	25.30	0	0.00	25.35	1	372	0.27%
2019/04/30	1	25.30	0	0.00	25.35	1	405	0.25%
2019/04/29	0	0.00	3	25.60	25.20	-3	409	-0.73%
2019/04/26	0	0.00	8	25.75	25.60	-8	408	-1.96%
2019/04/25	0	0.00	0.7	25.90	25.90	-0.7	409	-0.17%
2019/04/03	5	26.30	0	0.00	26.20	5	543	0.92%
2019/04/02	5	26.50	0	0.00	26.40	5	539	0.93%
2019/04/01	5	26.90	0	0.00	26.70	5	530	0.94%
2019/03/29	6	26.50	0	0.00	26.40	6	522	1.15%
2019/03/25	1	26.50	0	0.00	26.30	1	526	0.19%
2019/03/21	8	26.48	0	0.00	26.40	8	520	1.54%
2019/03/19	4	26.50	0	0.00	26.30	4	518	0.77%
2019/03/18	9	26.57	0	0.00	26.40	9	515	1.74%
2019/03/15	7	26.65	0	0.00	26.50	7	514	1.36%
2019/03/14	12	26.83	0	0.00	26.65	12	513	2.34%
2019/03/13	6	26.90	0.3	26.70	26.70	5.7	524	1.09%
2019/03/04	5	27.25	0	0.00	27.10	5	550	0.91%
2019/02/27	0	0.00	21	27.05	27.10	-21	552	-3.80%
2019/02/25	1	27.20	0	0.00	27.40	1	575	0.17%
2019/02/22	0	0.00	1	27.40	27.40	-1	592	-0.17%
2019/02/21	0	0.00	5	27.50	27.40	-5	668	-0.75%
2019/02/20	3	27.90	15	27.60	27.70	-12	672	-1.78%
2019/02/19	0	0.00	1	27.80	27.75	-1	672	-0.15%
2019/02/18	7	27.82	0	0.00	27.80	7	669	1.05%
2019/02/15	50	27.64	0	0.00	27.30	50	661	7.56%
2019/02/14	10	27.25	0	0.00	27.35	10	644	1.55%
2019/02/12	10	27.14	1	27.20	27.15	9	655	1.37%
2019/02/11	0	0.00	2	26.50	26.65	-2	653	-0.31%
2019/01/30	10	26.74	0	0.00	26.75	10	655	1.53%
2019/01/28	15	27.07	0	0.00	26.80	15	658	2.28%
2019/01/25	25	27.18	0	0.00	26.95	25	658	3.79%
2019/01/24	55	27.67	1	27.80	27.15	54	663	8.13%
2019/01/23	60	27.05	4	27.35	27.35	56	651	8.59%
2019/01/22	0	0.00	10	26.48	26.60	-10	646	-1.55%
2019/01/17	1	26.45	0	0.00	26.40	1	682	0.15%
2019/01/14	0	0.00	2	27.60	27.10	-2	681	-0.29%
2019/01/09	0	0.00	7	27.46	27.35	-7	657	-1.06%
2019/01/08	6	27.30	10	27.22	27.30	-4	642	-0.62%
2019/01/07	16	27.30	2	27.25	27.10	14	628	2.23%
2019/01/04	4	25.65	1	25.95	26.45	3	605	0.50%
2018/12/28	0	0.00	1	24.10	24.15	-1	600	-0.17%
2018/12/25	1	23.95	0	0.00	24.05	1	609	0.16%
2018/12/18	0	0.00	1	24.80	24.80	-1	619	-0.16%
2018/12/06	5	26.30	0	0.00	25.20	5	650	0.77%
2018/12/04	5	27.20	20	27.10	27.10	-15	653	-2.30%
2018/12/03	20	27.15	0	0.00	27.05	20	642	3.11%
2018/11/23	1	26.80	0	0.00	26.70	1	634	0.16%
2018/11/20	0	0.00	8	27.26	27.00	-8	590	-1.36%
2018/11/09	0	0.00	0.1	24.05	24.10	-0.1	510	-0.02%
2018/10/30	0.6	22.80	0.4	22.80	22.65	0.2	517	0.04%
2018/10/25	1	23.30	20	23.50	22.40	-19	504	-3.77%
2018/10/24	20.2	23.90	0	0.00	24.00	20.2	489	4.13%
2018/10/22	5	24.65	0	0.00	24.80	5	481	1.04%
2018/10/12	0	0.00	251	24.28	25.20	-251	483	-51.93%	大賣/鉅額交易
2018/10/09	0	0.00	5	29.25	29.25	-5	443	-1.13%
2018/10/05	0	0.00	5	29.80	29.40	-5	455	-1.10%
2018/10/04	6	30.29	0	0.00	30.05	6	454	1.32%
2018/10/03	2	30.40	0	0.00	30.20	2	455	0.44%
2018/09/27	1	30.45	0	0.00	30.30	1	461	0.22%
2018/09/20	5	31.50	0	0.00	30.80	5	463	1.08%
2018/09/14	0	0.00	2	30.65	30.70	-2	464	-0.43%
2018/09/11	1	29.05	1	29.60	29.65	0	458	0.00%
2018/09/10	0	0.00	0.5	29.05	29.05	-0.5	462	-0.11%
2018/09/05	1	30.85	0	0.00	30.55	1	484	0.21%
2018/09/03	3	31.05	11	31.05	30.95	-8	494	-1.62%
2018/08/31	0	0.00	6	31.10	31.15	-6	501	-1.20%
2018/08/30	8	31.15	28.2	31.15	31.20	-20.2	505	-3.99%
2018/08/29	0	0.00	6	31.25	31.20	-6	510	-1.18%
2018/08/24	0	0.00	7.1	31.30	31.35	-7.1	557	-1.27%
2018/08/23	0	0.00	10	31.40	31.40	-10	590	-1.69%
2018/08/20	2	30.95	0	0.00	30.90	2	611	0.33%
2018/08/17	0	0.00	1	31.40	31.45	-1	622	-0.16%
2018/08/16	1	31.25	0	0.00	31.25	1	670	0.15%
2018/08/10	7	32.39	2.3	32.09	32.00	4.7	667	0.71%
2018/08/09	0	0.00	7	32.61	32.40	-7	666	-1.05%
2018/08/08	0	0.00	48	32.76	32.75	-48	668	-7.18%
2018/08/07	2	32.85	1	32.90	32.85	1	675	0.15%
2018/08/03	2	32.40	15	32.37	32.35	-13	667	-1.95%
2018/08/02	0	0.00	1	32.05	31.80	-1	654	-0.15%
2018/07/26	0	0.00	5	31.50	31.65	-5	661	-0.76%
2018/07/23	1	31.90	32	32.08	31.85	-31	647	-4.79%
2018/07/20	5	32.55	7	32.62	32.45	-2	650	-0.31%
2018/07/19	5	32.90	2	32.88	32.85	3	654	0.46%
2018/07/18	1	32.70	0	0.00	33.15	1	662	0.15%
2018/07/17	0	0.00	10.2	33.05	33.05	-10.2	665	-1.53%
2018/07/13	0	0.00	1	32.55	32.50	-1	658	-0.15%
2018/07/11	0	0.00	0.1	32.15	32.20	-0.1	665	-0.02%
2018/07/09	0	0.00	22	32.07	32.20	-22	672	-3.27%
2018/07/04	10	32.00	4	31.95	32.00	6	682	0.88%
2018/07/03	8	32.30	0	0.00	31.80	8	701	1.14%
2018/07/02	8	32.50	0	0.00	32.05	8	714	1.12%
2018/06/29	10	32.30	30	32.33	32.40	-20	723	-2.76%
2018/06/28	0	0.00	5	32.03	32.00	-5	735	-0.68%
2018/06/22	5	32.60	0	0.00	32.60	5	798	0.63%
2018/06/20	0	0.00	5	32.65	32.70	-5	820	-0.61%
2018/06/15	5	33.20	1	33.10	32.40	4	825	0.48%
2018/06/14	1	33.40	0	0.00	33.40	1	792	0.13%
2018/06/12	0	0.00	14	33.72	33.70	-14	805	-1.74%
2018/06/11	0	0.00	10	33.80	33.95	-10	804	-1.24%
2018/06/08	1	33.80	5	33.35	33.25	-4	804	-0.50%
2018/06/07	0	0.00	10	34.05	33.90	-10	798	-1.25%
2018/06/06	0	0.00	1	34.20	34.40	-1	797	-0.13%
2018/06/05	20	34.35	0	0.00	34.30	20	790	2.53%
2018/06/04	10	34.14	0	0.00	33.85	10	776	1.29%
2018/06/01	7	34.37	1	34.30	33.95	6	778	0.77%
2018/05/31	0	0.00	8	34.10	34.20	-8	759	-1.05%
2018/05/30	0	0.00	9	33.10	33.25	-9	732	-1.23%
2018/05/28	0	0.00	15	32.89	32.85	-15	733	-2.04%
2018/05/25	0	0.00	14	33.11	33.05	-14	733	-1.91%
2018/05/24	3	33.70	0	0.00	33.70	3	724	0.41%
2018/05/23	0.8	31.85	1	31.85	31.80	-0.2	682	-0.04%
2018/05/22	1	31.90	60	31.85	31.90	-59	687	-8.58%
2018/05/21	0	0.00	1	32.00	32.05	-1	689	-0.14%
2018/05/18	0	0.00	0	31.90	32.10	0	694	-0.01%
2018/05/17	1	31.85	0	0.00	31.85	1	705	0.14%
2018/05/16	0	0.00	1	32.45	32.30	-1	706	-0.14%
2018/05/15	0	0.00	1	32.55	32.40	-1	717	-0.14%
2018/05/09	3	31.52	0	0.00	31.55	3	777	0.39%
2018/05/03	0	0.00	2	32.20	32.10	-2	794	-0.25%
2018/04/25	1	32.35	0	0.00	32.50	1	825	0.12%
2018/04/24	0	0.00	5	32.50	32.30	-5	829	-0.60%
2018/04/23	0	0.00	1	33.05	33.15	-1	842	-0.12%
2018/04/19	5	32.95	0	0.00	32.80	5	944	0.53%
2018/04/18	22	32.88	0	0.00	32.40	22	947	2.32%
2018/04/16	0	0.00	5	33.40	33.30	-5	958	-0.52%
2018/04/11	1	34.05	11	34.40	34.40	-10	988	-1.01%
2018/04/10	20	34.73	10	34.10	34.10	10	998	1.00%
2018/04/09	0	0.00	11	34.82	34.90	-11	990	-1.11%
2018/04/02	3	34.50	12	34.13	33.90	-9	982	-0.92%
2018/03/31	5	34.35	5	34.35	34.35	0	975	0.00%
2018/03/30	0	0.00	7	34.31	34.05	-7	964	-0.73%
2018/03/29	6	33.31	0	0.00	33.90	6	944	0.64%
2018/03/27	0	0.00	1	33.10	33.00	-1	910	-0.11%
2018/03/26	0	0.00	1	33.00	32.85	-1	905	-0.11%
2018/03/23	1	32.00	0	0.00	31.95	1	900	0.11%
2018/03/22	5	33.20	0	0.00	32.80	5	896	0.56%
2018/03/21	6	33.00	0	0.00	32.90	6	905	0.66%
2018/03/20	5	32.80	0	0.00	32.90	5	899	0.56%
2018/03/16	6	32.91	7	32.96	33.15	-1	920	-0.11%
2018/03/08	0	0.00	0.1	32.50	32.50	-0.1	967	-0.01%
2018/03/05	0	0.00	0.1	31.65	31.45	-0.1	978	-0.01%
2018/03/02	1	31.50	0	0.00	31.80	1	980	0.10%
2018/03/01	1	31.90	0	0.00	32.00	1	983	0.10%
2018/02/27	3	32.07	0	0.00	32.15	3	989	0.30%
2018/02/26	3	32.90	0	0.00	32.50	3	986	0.30%
2018/02/22	15	32.32	5	32.80	32.85	10	997	1.00%
2018/02/12	17	31.65	11	31.44	31.35	6	1,030	0.58%
2018/02/09	10	31.42	25	31.00	31.60	-15	1,038	-1.44%
2018/02/08	0	0.00	5	31.35	32.15	-5	1,046	-0.48%
2018/02/07	0	0.00	1	31.50	31.35	-1	1,079	-0.09%
2018/02/06	10	30.95	1	32.05	31.00	9	1,094	0.82%
2018/02/05	13	34.26	3	33.75	34.20	10	1,133	0.88%
2018/02/02	0	0.00	10	34.60	34.70	-10	1,287	-0.78%
2018/02/01	0	0.00	2	34.95	35.00	-2	1,329	-0.15%
2018/01/26	0	0.00	8	35.24	35.20	-8	1,348	-0.59%
2018/01/25	1	34.95	6	34.95	35.15	-5	1,347	-0.37%
2018/01/24	1.8	34.98	0.2	34.95	34.95	1.6	1,341	0.12%
2018/01/22	0	0.00	2	35.30	35.20	-2	1,332	-0.15%
2018/01/19	0	0.00	7	35.55	35.45	-7	1,330	-0.53%
2018/01/18	10	35.60	1	36.03	35.50	9	1,327	0.68%
2018/01/17	6	35.60	0	0.00	35.60	6	1,338	0.45%
2018/01/16	10	36.40	12.2	36.39	36.05	-2.2	1,330	-0.17%
2018/01/15	27	36.43	5	36.67	36.70	22	1,297	1.70%
2018/01/12	6	35.76	10	35.75	35.70	-4	1,241	-0.32%
2018/01/11	5	35.60	5	35.65	35.70	0	1,238	0.00%
2018/01/10	3	35.50	0	0.00	35.40	3	1,234	0.24%
2018/01/09	7	35.77	5	35.96	35.70	2	1,229	0.16%
2018/01/08	1	35.60	0	35.60	35.65	1	1,222	0.08%
2018/01/05	3	35.47	0	0.00	35.70	3	1,216	0.25%
2018/01/02	1	35.55	0	0.00	35.75	1	1,205	0.08%