神隆 (1789)-永豐金-桃園券商分點個股進出

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
28.40
漲跌
▼0.25
漲幅
-0.87%
成交量
1,010張
產業
上市生技醫療類股
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－永豐金-桃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-桃園券商分點個股進出
永豐金-桃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
2024/04/26	1	27.90	0	0.00	28.15	1	1,176	0.08%
2024/04/23	0	0.00	9	27.96	28.00	-9	1,161	-0.77%
2024/04/22	0	0.00	2	26.98	27.45	-2	1,154	-0.17%
2024/04/19	0	0.00	1	26.80	26.75	-1	1,147	-0.09%
2024/04/16	0	0.00	1	27.10	26.95	-1	1,118	-0.09%
2024/04/12	0	0.00	3	27.75	27.45	-3	1,097	-0.27%
2024/04/11	4	28.25	1	28.65	28.05	3	1,069	0.28%
2024/04/10	2	28.78	0	0.00	28.70	2	1,040	0.19%
2024/04/01	1	27.65	0	0.00	27.45	1	885	0.11%
2024/03/29	0	0.00	2	28.10	27.65	-2	876	-0.23%
2024/03/28	4	27.54	2	27.73	27.65	2	821	0.24%
2024/03/25	2	26.60	0	0.00	26.35	2	685	0.29%
2024/03/22	5	26.45	0	0.00	26.50	5	679	0.74%
2024/03/21	2	26.45	0	0.00	26.40	2	674	0.30%
2024/03/20	5	26.70	0	0.00	26.70	5	661	0.76%
2024/03/14	0	0.00	2	26.00	26.00	-2	580	-0.34%
2024/02/23	2	25.25	0	0.00	25.15	2	608	0.33%
2024/01/30	5	25.40	0	0.00	25.20	5	776	0.64%
2024/01/19	1	25.45	0	0.00	25.35	1	792	0.13%
2024/01/12	0	0.00	2	26.40	26.35	-2	786	-0.25%
2024/01/11	1	26.25	0	0.00	26.25	1	794	0.13%
2024/01/10	1	26.50	0	0.00	26.35	1	807	0.12%
2024/01/09	0	0.00	4	26.65	26.40	-4	803	-0.50%
2024/01/02	1	26.10	0	0.00	26.10	1	801	0.12%
2023/12/29	1	26.30	0	0.00	26.40	1	807	0.12%
2023/12/28	0	0.00	20	26.30	26.50	-20	811	-2.47%
2023/12/25	2	26.15	0	0.00	26.10	2	810	0.25%
2023/12/21	2	26.10	2	26.05	26.05	0	809	0.00%
2023/12/18	20	26.53	0	0.00	26.30	20	796	2.51%
2023/12/13	2	26.10	3	26.05	26.00	-1	796	-0.13%
2023/12/11	0	0.00	3	26.25	26.20	-3	794	-0.38%
2023/12/08	2	26.45	2	26.40	26.35	0	787	0.00%
2023/12/07	1	26.60	0	0.00	26.60	1	778	0.13%
2023/12/06	5	26.85	0	0.00	26.90	5	780	0.64%
2023/12/05	1	27.00	0	0.00	26.95	1	778	0.13%
2023/12/04	1	27.50	2	27.20	27.20	-1	776	-0.13%
2023/12/01	4	26.90	5	26.71	26.85	-1	757	-0.13%
2023/11/30	2	26.35	0	0.00	26.45	2	739	0.27%
2023/11/27	11	26.71	10	26.80	26.60	1	735	0.14%
2023/11/22	0	0.00	1	26.30	26.25	-1	723	-0.14%
2023/11/16	0	0.00	2	26.00	26.00	-2	730	-0.27%
2023/11/09	0	0.00	2	26.10	25.90	-2	777	-0.26%
2023/11/08	4	26.30	1	26.40	26.05	3	794	0.38%
2023/11/07	9	27.82	11	27.62	27.45	-2	764	-0.26%
2023/10/30	1	26.70	1	26.75	26.65	0	909	0.00%
2023/10/18	0	0.00	5	26.80	26.40	-5	1,348	-0.37%
2023/09/20	0	0.00	11	27.28	27.25	-11	2,741	-0.40%
2023/09/18	0	0.00	1	27.70	27.70	-1	2,772	-0.04%
2023/09/15	0	0.00	1	27.45	27.40	-1	2,799	-0.04%
2023/09/14	2	27.35	0	0.00	27.35	2	2,835	0.07%
2023/09/12	1	26.70	0	0.00	26.80	1	2,968	0.03%
2023/08/31	5	27.05	0	0.00	27.15	5	3,104	0.16%
2023/08/23	0	0.00	1	26.95	27.10	-1	3,091	-0.03%
2023/08/22	0	0.00	10	27.05	27.00	-10	3,102	-0.32%
2023/08/21	1	27.00	0	0.00	27.20	1	3,100	0.03%
2023/08/18	1	27.80	4	27.35	27.30	-3	3,089	-0.10%
2023/08/17	6	28.02	0	0.00	28.00	6	3,060	0.20%
2023/08/16	2	27.83	0	0.00	27.90	2	3,043	0.07%
2023/08/15	3	28.13	0	0.00	27.85	3	3,058	0.10%
2023/08/14	1	27.95	1	28.10	28.00	0	3,066	0.00%
2023/08/11	6	28.68	22	28.52	28.55	-16	3,053	-0.52%
2023/08/10	4	28.93	10	29.80	29.05	-6	3,039	-0.20%
2023/08/08	11	31.05	105.4	30.82	30.90	-94.4	2,985	-3.16%	大賣/
2023/08/07	3	31.57	2	32.00	32.10	1	2,970	0.03%
2023/08/04	4	31.53	4	31.90	31.75	0	2,958	0.00%
2023/08/02	115	32.50	6	31.98	31.75	109	2,956	3.69%	大買/鉅額交易
2023/08/01	15.4	32.41	12	32.67	32.70	3.4	2,900	0.12%
2023/07/31	1	32.00	5.2	32.15	31.85	-4.2	2,875	-0.15%
2023/07/28	6.1	31.87	10	31.50	31.70	-3.9	2,855	-0.14%
2023/07/27	114	31.60	106	31.73	31.60	8	2,847	0.28%	大買/大賣/
2023/07/26	4	31.70	103.3	31.62	31.65	-99.3	2,839	-3.50%	大賣/
2023/07/25	13	32.79	1	32.35	32.80	12	2,850	0.42%
2023/07/24	2	32.03	29	31.66	32.10	-27	2,862	-0.94%
2023/07/21	60.3	32.26	23	31.50	31.50	37.3	2,801	1.33%
2023/07/20	51.1	31.13	52	31.37	31.30	-1	2,686	-0.04%
2023/07/19	72	33.97	23	33.58	33.35	49	2,390	2.05%
2023/07/18	53	34.42	418	33.67	33.70	-365	2,213	-16.49%	大賣/鉅額交易
2023/07/17	424	33.13	6	33.00	33.25	418	1,891	22.10%	大買/鉅額交易
2023/07/14	8	29.63	1	29.40	30.25	7	1,806	0.39%
2023/07/13	55	28.90	0	0.00	28.85	55	1,775	3.10%
2023/07/12	7	28.90	0	0.00	28.95	7	1,820	0.38%
2023/07/11	0	0.00	1	29.40	29.45	-1	1,859	-0.05%
2023/07/10	1	29.65	1	28.80	29.50	0	1,849	0.00%
2023/07/07	1	28.60	0	28.38	28.20	1	1,800	0.06%
2023/07/06	5	28.80	2	28.73	28.70	3	1,783	0.17%
2023/07/05	0	0.00	4	29.55	29.40	-4	1,753	-0.23%
2023/07/04	1	29.95	2	30.18	29.75	-1	1,727	-0.06%
2023/07/03	2	30.05	0	0.00	29.75	2	1,703	0.12%
2023/06/30	13	30.29	19	29.97	30.25	-6	1,655	-0.36%
2023/06/29	1	29.30	1	29.40	29.50	0	1,584	0.00%
2023/06/28	7	29.06	0	28.90	29.40	7	1,538	0.45%
2023/06/27	0	0.00	0.2	28.80	28.75	-0.2	1,495	-0.01%
2023/06/26	11	28.91	3	28.95	28.75	8	1,481	0.54%
2023/06/21	0	0.00	1	29.15	28.95	-1	1,476	-0.07%
2023/06/20	4	28.85	2	28.75	28.90	2	1,447	0.14%
2023/06/19	1	29.00	4	29.00	29.00	-3	1,410	-0.21%
2023/06/16	1	28.65	3.1	28.37	28.60	-2.1	1,356	-0.16%
2023/06/15	6	28.11	5	28.05	28.05	1	1,274	0.08%
2023/06/14	1	27.40	0	0.00	27.40	1	1,232	0.08%
2023/06/13	5	27.25	0.1	27.30	27.70	4.9	1,214	0.40%
2023/06/12	6.1	27.17	0	0.00	26.90	6.1	1,177	0.52%
2023/06/09	1	26.35	0	0.00	26.40	1	1,153	0.09%
2023/06/08	2	26.53	0	0.00	26.35	2	1,162	0.17%
2023/06/06	0	0.00	3	26.73	26.50	-3	1,169	-0.26%
2023/06/05	2	26.53	0	0.00	26.55	2	1,182	0.17%
2023/06/01	0	26.15	0	0.00	26.10	0	1,193	0.00%
2023/05/23	0	0.00	1	26.75	26.80	-1	1,210	-0.08%
2023/05/22	1	26.45	0	0.00	26.55	1	1,215	0.08%
2023/05/19	1	26.35	0	0.00	26.35	1	1,214	0.08%
2023/05/17	0	0.00	5	26.40	26.65	-5	1,182	-0.42%
2023/05/16	1	25.85	1	26.10	26.15	0	1,165	0.00%
2023/05/15	1	26.05	20	25.85	25.90	-19	1,158	-1.64%
2023/05/12	5	27.00	0	0.00	26.20	5	1,170	0.43%
2023/05/11	5	27.00	0	0.00	26.40	5	1,171	0.43%
2023/05/10	0	0.00	26	27.69	27.65	-26	1,153	-2.25%
2023/05/09	0	0.00	24	27.55	27.50	-24	1,157	-2.07%
2023/05/08	1.1	27.75	0	0.00	27.55	1.1	1,167	0.09%
2023/05/05	1.1	28.34	4	28.49	28.15	-3	1,164	-0.25%
2023/05/04	6	28.59	12	28.70	28.55	-6	1,175	-0.51%
2023/05/03	16	28.40	0	0.00	28.30	16	1,168	1.37%
2023/05/02	1.1	29.03	0	0.00	28.65	1.1	1,171	0.09%
2023/04/28	0	0.00	1	28.60	28.40	-1	1,154	-0.09%
2023/04/27	20	28.00	0	0.00	28.30	20	1,079	1.85%
2023/04/26	14	27.18	6	27.36	27.50	8	1,017	0.79%
2023/04/25	0	0.00	2	27.15	27.15	-2	1,011	-0.20%
2023/04/24	1	27.05	0	0.00	27.05	1	999	0.10%
2023/04/20	1	27.60	1	27.40	26.95	0	1,018	0.00%
2023/04/19	1	27.60	0	0.00	27.30	1	1,006	0.10%
2023/04/18	2	27.35	0	0.00	27.25	2	990	0.20%
2023/04/14	0	0.00	9	27.29	27.00	-9	931	-0.97%
2023/04/11	11	26.32	0	0.00	26.20	11	919	1.20%
2023/04/10	2	26.75	0	0.00	26.45	2	939	0.21%
2023/04/07	18	26.59	0	0.00	26.60	18	1,002	1.80%
2023/04/06	2	26.50	1	26.50	26.50	1	1,170	0.09%
2023/03/29	1	26.30	0	0.00	26.20	1	1,223	0.08%
2023/03/28	5	26.37	3	26.40	26.15	2	1,298	0.15%
2023/03/27	1	26.20	0	0.00	26.15	1	1,418	0.07%
2023/03/17	0	0.00	5	25.80	25.75	-5	2,008	-0.25%
2023/03/14	0	0.00	2	25.55	25.50	-2	2,028	-0.10%
2023/03/13	1	25.55	0	0.00	25.45	1	2,036	0.05%
2023/03/10	1	25.75	0	0.00	25.80	1	2,031	0.05%
2023/03/09	5	26.62	0	0.00	26.30	5	2,021	0.25%
2023/03/08	3	26.75	1	27.05	26.75	2	2,007	0.10%
2023/03/07	0	0.00	1	26.80	26.75	-1	1,995	-0.05%
2023/02/23	0	0.00	2	26.03	26.35	-2	1,969	-0.10%
2023/02/20	0	0.00	1	26.15	26.15	-1	1,969	-0.05%
2023/02/15	0	0.00	4	25.95	25.75	-4	1,965	-0.20%
2023/02/13	1	25.80	0	0.00	25.80	1	1,966	0.05%
2023/02/10	11	26.23	11	25.85	25.85	0	1,960	0.00%
2023/02/09	0.5	27.20	0	26.95	26.70	0.5	1,935	0.02%
2023/02/08	4	26.75	11	26.85	26.75	-7	1,923	-0.36%
2023/02/07	1	27.00	2	26.88	26.85	-1	1,913	-0.05%
2023/02/06	0	0.00	2	26.85	26.75	-2	1,911	-0.10%
2023/02/03	1	26.55	0	0.00	26.55	1	1,889	0.05%
2023/02/02	0	0.00	2.1	26.83	26.80	-2.1	1,872	-0.11%
2023/02/01	1.1	26.20	8	26.19	26.20	-6.9	1,845	-0.37%
2023/01/31	2	26.18	6	26.47	26.50	-4	1,836	-0.22%
2023/01/30	2	25.50	15	25.66	25.95	-13	1,816	-0.72%
2023/01/16	15	25.60	0	0.00	25.60	15	1,798	0.83%
2023/01/13	0	0.00	4.1	25.45	25.50	-4.1	1,815	-0.23%
2023/01/12	0	0.00	1	25.30	25.25	-1	1,824	-0.05%
2023/01/11	3	25.35	9	25.50	25.35	-6	1,828	-0.33%
2023/01/10	7	25.57	7	25.61	25.50	0	1,822	0.00%
2023/01/09	1	24.95	2	25.00	25.00	-1	1,797	-0.06%
2023/01/06	1	25.05	0	0.00	25.05	1	1,790	0.06%
2023/01/04	9	25.16	0	0.00	25.00	9	1,797	0.50%
2022/12/30	0	0.00	5	25.70	25.45	-5	1,783	-0.28%
2022/12/28	1	26.05	4	25.85	25.85	-3	1,744	-0.17%
2022/12/27	25	26.42	16	26.10	26.45	9	1,723	0.52%
2022/12/26	16	26.92	31	27.02	27.30	-15	1,663	-0.90%
2022/12/22	0	0.00	1	26.00	26.10	-1	1,485	-0.07%
2022/12/21	12	25.94	0	0.00	25.70	12	1,488	0.81%
2022/12/20	19	26.40	25	26.24	25.65	-6	1,491	-0.40%
2022/12/19	17	26.66	20	26.99	27.10	-3	1,427	-0.21%
2022/12/16	2	25.80	0	0.00	25.45	2	1,315	0.15%
2022/12/15	0	0.00	5	25.76	25.80	-5	1,294	-0.39%
2022/12/14	5	25.85	6	26.14	26.00	-1	1,277	-0.08%
2022/12/13	65	27.17	40	27.05	27.15	25	1,209	2.07%
2022/12/12	63	26.35	63	26.43	26.40	0	960	0.00%
2022/12/09	0	0.00	3	25.05	25.20	-3	838	-0.36%
2022/12/08	3	24.50	0	0.00	24.50	3	836	0.36%
2022/12/02	0	0.00	3	24.48	24.70	-3	890	-0.34%
2022/12/01	3	24.20	0	0.00	24.20	3	896	0.33%
2022/11/30	1	24.00	0	0.00	24.15	1	941	0.11%
2022/11/29	0	0.00	15	24.05	23.95	-15	983	-1.52%
2022/11/28	0	0.00	62	23.85	24.10	-62	1,050	-5.90%
2022/11/25	78	23.99	0	0.00	24.00	78	1,133	6.88%
2022/11/24	1	24.30	0	0.00	24.30	1	1,300	0.08%
2022/11/23	0	0.00	1	24.45	24.50	-1	1,364	-0.07%
2022/11/22	1	24.40	1	24.30	24.30	0	1,391	0.00%
2022/11/21	2	24.50	1	24.45	24.55	1	1,438	0.07%
2022/11/09	3	24.12	0	0.00	24.10	3	1,866	0.16%
2022/11/08	1	24.25	0	0.00	23.95	1	1,894	0.05%
2022/11/02	5	23.70	5	23.90	23.75	0	1,967	0.00%
2022/10/04	0	0.00	1	24.80	24.85	-1	2,767	-0.04%
2022/10/03	15	24.60	15	24.35	24.50	0	2,773	0.00%
2022/09/29	0	0.00	1	24.15	24.20	-1	2,767	-0.04%
2022/09/27	0	0.00	3	24.55	24.95	-3	2,781	-0.11%
2022/09/26	1	24.65	11	24.81	24.60	-10	2,782	-0.36%
2022/09/23	5	25.05	5	25.15	25.15	0	2,792	0.00%
2022/09/22	0	0.00	7	25.73	25.70	-7	2,801	-0.25%
2022/09/19	8	25.56	10	25.40	25.65	-2	2,845	-0.07%
2022/09/16	1	26.15	0	0.00	25.80	1	2,866	0.03%
2022/09/15	1	26.60	0	0.00	26.50	1	2,868	0.03%
2022/09/14	1	26.80	0	0.00	26.70	1	2,887	0.03%
2022/09/13	5	27.18	1	27.25	27.00	4	2,922	0.14%
2022/09/08	3	27.50	8	27.89	28.15	-5	3,015	-0.17%
2022/09/06	0	0.00	1	27.20	27.70	-1	3,007	-0.03%
2022/09/05	12	28.82	7	29.46	28.30	5	2,958	0.17%
2022/09/02	3	29.12	13	29.17	29.15	-10	2,924	-0.34%
2022/09/01	18	28.86	34	28.94	28.65	-16	2,863	-0.56%
2022/08/31	38	28.96	57	28.41	28.40	-19	2,781	-0.68%
2022/08/30	2	27.78	59	28.14	28.60	-57	2,608	-2.19%
2022/08/29	7	27.26	7	27.33	27.35	0	2,542	0.00%
2022/08/26	7	28.01	5	28.30	27.90	2	2,521	0.08%
2022/08/25	2	27.70	5	28.24	28.20	-3	2,471	-0.12%
2022/08/24	1	27.30	2.3	27.74	27.95	-1.3	2,392	-0.05%
2022/08/23	8	26.68	8.2	27.23	27.20	-0.2	2,287	-0.01%
2022/08/22	2	27.35	3	27.45	27.05	-1	2,239	-0.04%
2022/08/19	41	26.39	25	26.53	26.40	16	2,139	0.75%
2022/08/18	11	27.07	32	26.80	26.85	-21	2,092	-1.00%
2022/08/17	1	26.60	0.1	26.85	26.50	0.9	2,037	0.04%
2022/08/16	6	26.53	6	26.65	26.55	0	2,019	0.00%
2022/08/15	45	26.60	10	26.65	26.50	35	2,002	1.75%
2022/08/12	9	26.00	10	26.43	26.55	-1	1,971	-0.05%
2022/08/11	0	0.00	9	25.70	25.60	-9	1,931	-0.47%
2022/08/10	0	0.00	2	25.68	25.50	-2	1,922	-0.10%
2022/08/09	0	0.00	4	25.08	24.90	-4	1,907	-0.21%
2022/08/08	2	24.90	0	0.00	25.05	2	1,905	0.10%
2022/08/05	3	24.80	2	24.75	24.65	1	1,903	0.05%
2022/08/04	1.1	24.20	0	0.00	24.30	1.1	1,917	0.06%
2022/08/03	5	24.55	0	0.00	24.45	5	1,903	0.26%
2022/08/02	4	25.28	0	0.00	24.90	4	1,889	0.21%
2022/08/01	2	25.30	0	0.00	25.30	2	1,858	0.11%
2022/07/29	15	25.70	1	25.60	25.55	14	1,840	0.76%
2022/07/28	4	25.85	3	26.40	25.80	1	1,825	0.05%
2022/07/27	112.1	26.37	54	26.08	26.15	58.1	1,768	3.28%	大買/
2022/07/26	3	27.88	80.2	27.76	28.05	-77.2	1,568	-4.92%
2022/07/25	74	26.42	50.1	27.02	27.15	23.9	1,257	1.90%
2022/07/22	18	25.45	19	25.69	25.70	-1	1,135	-0.08%
2022/07/21	5	25.52	11	25.71	25.50	-6	1,158	-0.52%
2022/07/20	23	25.04	22	25.60	25.60	1	1,189	0.08%
2022/07/19	2	24.75	0	0.00	25.05	2	1,226	0.16%
2022/07/18	1	24.55	0	0.00	24.50	1	1,305	0.08%
2022/07/15	1	24.45	32	24.53	24.35	-31	1,557	-1.99%
2022/07/14	1	24.45	0	0.00	24.30	1	1,688	0.06%
2022/07/13	2	24.65	0	0.00	24.40	2	1,829	0.11%
2022/07/12	14	24.48	4	24.45	24.50	10	1,987	0.50%
2022/07/11	1	25.00	0	0.00	25.00	1	1,994	0.05%
2022/07/08	24	24.54	1	24.30	24.20	23	1,994	1.15%
2022/07/07	37	24.97	0	0.00	24.70	37	1,984	1.86%
2022/07/06	1	25.80	27	25.66	25.60	-26	1,977	-1.31%
2022/07/05	24	25.98	1	26.05	25.85	23	1,974	1.16%
2022/07/04	0	0.00	2	25.83	25.55	-2	1,953	-0.10%
2022/07/01	7	25.41	3	25.20	25.10	4	1,953	0.21%
2022/06/30	4	25.83	10	25.78	25.75	-6	1,953	-0.31%
2022/06/29	9	26.15	5	26.17	26.20	4	1,931	0.21%
2022/06/27	0	0.00	3	25.57	25.60	-3	1,855	-0.16%
2022/06/24	0	0.00	7	25.91	25.90	-7	1,835	-0.38%
2022/06/23	3	25.30	1	26.45	25.15	2	1,794	0.11%
2022/06/21	1	25.25	1	25.50	25.90	0	1,711	0.00%
2022/06/20	6	25.60	6	25.37	24.95	0	1,659	0.00%
2022/06/17	4	24.80	2	24.90	24.80	2	1,578	0.13%
2022/06/16	1	24.25	1	24.20	24.10	0	1,501	0.00%
2022/06/15	1	23.70	1	24.00	23.95	0	1,489	0.00%
2022/06/10	0.1	23.90	4	23.75	24.00	-3.9	1,469	-0.27%
2022/06/09	0	0.00	7	23.64	23.55	-7	1,459	-0.48%
2022/06/08	0	0.00	19	23.23	23.35	-19	1,456	-1.30%
2022/06/06	4	23.30	6	23.06	23.35	-2	1,454	-0.14%
2022/06/01	2	23.05	0	0.00	23.05	2	1,445	0.14%
2022/05/31	0	0.00	1	23.00	22.90	-1	1,444	-0.07%
2022/05/26	0	0.00	12	22.91	22.65	-12	1,444	-0.83%
2022/05/24	0	0.00	4	22.55	22.55	-4	1,446	-0.28%
2022/05/23	1	22.65	1	22.85	22.80	0	1,441	0.00%
2022/05/20	4	22.75	0	0.00	22.75	4	1,445	0.28%
2022/05/19	7	22.69	0	0.00	22.70	7	1,447	0.48%
2022/05/18	16	22.96	0	0.00	23.00	16	1,444	1.11%
2022/05/13	1	22.55	0	0.00	22.50	1	1,440	0.07%
2022/05/12	1.3	22.84	1	22.80	22.45	0.3	1,431	0.02%
2022/05/09	0	0.00	5	23.30	23.30	-5	1,396	-0.36%
2022/05/06	2	23.90	0	0.00	23.90	2	1,383	0.14%
2022/04/29	4	24.53	0	0.00	24.50	4	1,369	0.29%
2022/04/28	2	24.60	0	0.00	24.55	2	1,350	0.15%
2022/04/27	4	24.49	0	0.00	24.50	4	1,337	0.30%
2022/04/26	0	0.00	9	24.87	24.85	-9	1,310	-0.69%
2022/04/25	5	26.23	0	0.00	25.60	5	1,274	0.39%
2022/04/22	6	27.00	0	0.00	26.95	6	1,219	0.49%
2022/04/21	43	27.50	35.5	27.80	27.40	7.5	1,139	0.66%
2022/04/20	24	26.58	29	27.03	26.65	-5	881	-0.57%
2022/04/19	17	26.08	13	25.85	25.85	4	745	0.54%
2022/04/18	9.5	26.52	7	26.86	27.00	2.5	604	0.41%
2022/04/07	1	24.45	0	0.00	24.05	1	403	0.25%
2022/03/21	1	23.40	0	0.00	23.30	1	375	0.27%
2022/03/16	0	0.00	5	22.95	22.75	-5	400	-1.25%
2022/03/15	3	23.05	2	23.00	22.95	1	398	0.25%
2022/03/14	2	23.10	2	23.10	23.10	0	395	0.00%
2022/03/10	2	23.25	0	0.00	23.15	2	397	0.50%
2022/03/03	0.2	23.90	0	0.00	23.90	0.2	397	0.05%
2022/02/24	0.1	23.35	0	0.00	23.30	0.1	398	0.03%
2022/01/26	1	23.25	0	0.00	23.30	1	408	0.24%
2022/01/24	0.2	23.90	0	0.00	23.75	0.2	405	0.05%
2022/01/14	2	23.95	0	0.00	23.90	2	406	0.49%
2022/01/12	0.4	24.10	0	0.00	24.10	0.4	411	0.10%
2022/01/10	2	24.05	2	24.20	24.15	0	408	0.00%
2022/01/07	0.1	24.35	1	24.20	24.15	-0.9	407	-0.21%
2021/12/30	1	24.80	0	0.00	24.65	1	398	0.25%
2021/12/29	2	24.63	0	0.00	24.65	2	400	0.50%
2021/12/27	0	0.00	15	24.32	24.35	-15	400	-3.74%
2021/12/24	3	24.20	40	24.20	24.20	-37	404	-9.15%
2021/12/23	0	0.00	35	24.15	24.15	-35	402	-8.70%
2021/12/20	2	24.18	0	0.00	24.10	2	409	0.49%
2021/12/16	0	0.00	18	24.40	24.50	-18	407	-4.41%
2021/12/14	0	0.00	6	24.45	24.30	-6	410	-1.46%
2021/12/13	6	24.91	16	25.05	24.90	-10	404	-2.47%
2021/12/09	1	24.50	0	0.00	24.45	1	395	0.25%
2021/12/06	0	0.00	2	24.45	24.45	-2	400	-0.50%
2021/12/02	1	23.95	0	0.00	23.95	1	404	0.25%
2021/11/29	1	24.25	0	0.00	24.00	1	409	0.24%
2021/11/26	1	24.15	1	24.35	24.15	0	408	0.00%
2021/11/23	0	0.00	3	24.32	24.10	-3	404	-0.74%
2021/11/17	1	24.35	0	0.00	24.45	1	402	0.25%
2021/11/16	2	24.30	0	0.00	24.30	2	409	0.49%
2021/11/11	2	24.50	0	0.00	24.25	2	431	0.46%
2021/11/10	2	24.68	0	0.00	24.60	2	434	0.46%
2021/11/08	3	24.98	0	0.00	24.90	3	435	0.69%
2021/11/05	2	25.20	0	0.00	25.20	2	441	0.45%
2021/11/04	1	25.30	0	0.00	25.30	1	448	0.22%
2021/11/03	0	0.00	1	25.10	25.05	-1	452	-0.22%
2021/11/02	1	24.95	0	0.00	24.95	1	457	0.22%
2021/11/01	6.2	24.97	0	0.00	24.95	6.2	455	1.37%
2021/10/29	1	24.80	0	0.00	24.80	1	455	0.22%
2021/10/26	2	24.98	0	0.00	24.85	2	466	0.43%
2021/10/18	0	0.00	1	24.20	24.20	-1	488	-0.20%
2021/10/12	1	23.90	0	0.00	23.90	1	655	0.15%
2021/10/07	0.2	24.20	0	0.00	24.25	0.2	673	0.03%
2021/10/01	0.3	24.40	0	0.00	24.15	0.3	708	0.04%
2021/09/29	0	0.00	1	24.70	24.50	-1	716	-0.14%
2021/09/28	1	24.90	3	24.92	24.90	-2	713	-0.28%
2021/09/27	3	24.90	3.2	25.12	24.90	-0.2	732	-0.02%
2021/09/24	0	0.00	2.1	24.87	24.80	-2.1	744	-0.28%
2021/09/14	0	0.00	3	25.45	25.30	-3	798	-0.38%
2021/09/03	0	0.00	1	24.90	24.95	-1	915	-0.11%
2021/09/02	0.6	24.60	0	0.00	24.55	0.6	935	0.06%
2021/08/30	0.6	24.40	0	0.00	24.35	0.6	985	0.06%
2021/08/26	0.4	24.48	1	24.30	24.40	-0.7	1,028	-0.06%
2021/08/24	2	24.40	0	0.00	24.35	2	1,079	0.19%
2021/08/23	0	0.00	1	24.00	24.30	-1	1,185	-0.08%
2021/08/20	6	23.76	2	23.85	23.65	4	1,327	0.30%
2021/08/18	1	24.05	5	24.34	24.45	-4	1,463	-0.27%
2021/08/12	0.1	25.20	0	0.00	25.25	0.1	1,548	0.01%
2021/08/11	0	0.00	251	25.08	25.10	-251	1,591	-15.78%	大賣/鉅額交易
2021/08/10	1	25.45	20	25.40	25.30	-19	1,632	-1.16%
2021/08/09	1	25.65	0	0.00	25.50	1	1,746	0.06%
2021/08/05	0	0.00	1	25.95	25.95	-1	1,878	-0.05%
2021/07/28	1	25.75	0	0.00	25.80	1	2,143	0.05%
2021/07/27	1	25.70	0	0.00	25.65	1	2,249	0.04%
2021/07/21	4	26.25	3	26.00	25.70	1	2,617	0.04%
2021/07/19	2	26.55	2	26.45	26.40	0	2,714	0.00%
2021/07/15	1.3	25.74	0	0.00	25.75	1.3	2,653	0.05%
2021/07/14	0.3	25.65	2	25.55	25.70	-1.7	2,670	-0.06%
2021/07/13	21	25.80	1	25.85	25.75	20	2,693	0.74%
2021/07/09	31	25.92	0	0.00	25.90	31	2,688	1.15%
2021/07/05	0	0.00	2	25.95	26.00	-2	2,810	-0.07%
2021/07/02	1	25.85	0	0.00	25.80	1	2,830	0.04%
2021/07/01	0	0.00	5	26.10	26.10	-5	2,826	-0.18%
2021/06/30	1	25.95	0	0.00	25.85	1	2,820	0.04%
2021/06/24	0.6	26.10	0	0.00	26.20	0.6	2,811	0.02%
2021/06/23	0.4	26.07	0	0.00	26.35	0.4	2,821	0.01%
2021/06/22	1	25.95	6	25.93	25.80	-5	2,835	-0.18%
2021/06/21	155	26.10	3	26.15	25.90	152	2,889	5.26%	大買/鉅額交易
2021/06/10	0.2	27.00	5	27.58	27.50	-4.8	2,842	-0.17%
2021/06/09	4	26.95	0	0.00	27.00	4	2,827	0.14%
2021/06/08	2	27.40	0	0.00	27.30	2	2,817	0.07%
2021/06/07	1	27.40	1	27.45	27.40	0	2,817	0.00%
2021/06/04	1.1	27.28	0	0.00	27.10	1.1	2,790	0.04%
2021/06/03	1	27.75	1	27.90	27.50	0	2,772	0.00%
2021/06/02	0	0.00	1	27.65	27.75	-1	2,760	-0.04%
2021/06/01	27	27.27	56	27.38	27.55	-29	2,742	-1.06%
2021/05/31	97	27.64	71	27.90	27.60	26	2,719	0.96%
2021/05/28	64	27.92	37	28.24	28.50	27	2,621	1.03%
2021/05/27	27	27.15	35	27.82	27.80	-8	2,486	-0.32%
2021/05/26	1	25.85	0	0.00	25.90	1	2,364	0.04%
2021/05/25	0.1	25.95	10	25.97	25.65	-9.9	2,360	-0.42%
2021/05/20	0	0.00	11	26.12	26.10	-11	2,363	-0.47%
2021/05/17	32	26.99	4	26.11	26.60	28	2,285	1.22%
2021/05/14	0	0.00	2	26.20	25.90	-2	2,168	-0.09%
2021/05/13	9	27.35	2.1	27.31	26.40	6.9	2,139	0.32%
2021/05/12	17	26.92	0	0.00	26.20	17	2,037	0.83%
2021/05/11	20	25.79	0	0.00	25.90	20	1,915	1.04%
2021/05/07	0.1	27.30	0	0.00	27.10	0.1	1,872	0.00%
2021/05/06	5	27.74	6	26.80	26.90	-1	1,864	-0.05%
2021/05/04	16	29.65	17	29.03	28.00	-1	1,809	-0.06%
2021/05/03	13	29.00	1	29.70	29.55	12	1,719	0.70%
2021/04/29	1	28.75	0	0.00	28.55	1	1,623	0.06%
2021/04/28	5	28.80	20	28.75	28.65	-15	1,612	-0.93%
2021/04/27	11	29.50	20	29.62	29.30	-9	1,592	-0.57%
2021/04/26	0	0.00	5	28.10	29.20	-5	1,399	-0.36%
2021/04/23	0.1	27.00	2	27.10	27.30	-1.9	1,282	-0.15%
2021/04/21	0	0.00	1	27.40	27.30	-1	1,282	-0.08%
2021/04/19	0	0.00	1	27.50	27.90	-1	1,265	-0.08%
2021/04/16	1	27.15	2	27.00	27.10	-1	1,255	-0.08%
2021/04/14	1	26.25	1	26.25	26.40	0	1,254	0.00%
2021/04/12	0	0.00	4	27.23	27.40	-4	1,233	-0.32%
2021/04/08	1	26.50	3	26.23	26.45	-2	1,150	-0.17%
2021/04/06	7	26.10	0	0.00	25.85	7	1,137	0.62%
2021/04/01	0	0.00	3	25.95	25.95	-3	1,144	-0.26%
2021/03/31	0	0.00	1	26.00	26.15	-1	1,148	-0.09%
2021/03/29	2	25.95	2	25.80	25.95	0	1,154	0.00%
2021/03/24	4	26.38	0	0.00	26.40	4	1,185	0.34%
2021/03/23	3	25.55	0	0.00	25.95	3	1,123	0.27%
2021/03/22	10	24.92	0	0.00	25.05	10	1,101	0.91%
2021/03/19	6	25.15	0	0.00	25.00	6	1,115	0.54%
2021/03/17	5	25.25	10	25.25	25.20	-5	1,125	-0.44%
2021/03/16	0	0.00	0	25.30	25.30	0	1,128	0.00%
2021/03/15	3.1	25.40	0	0.00	25.35	3.1	1,133	0.27%
2021/03/12	1	25.60	0	0.00	25.70	1	1,136	0.09%
2021/03/05	1	25.60	0	0.00	25.60	1	1,174	0.09%
2021/03/04	15	25.30	1	25.30	25.15	14	1,196	1.17%
2021/02/26	5	25.50	3	25.73	25.85	2	1,208	0.17%
2021/02/23	1	26.60	2	26.10	26.10	-1	1,193	-0.08%
2021/02/22	11	26.45	3	26.45	26.45	8	1,181	0.68%
2021/02/19	0	0.00	2	25.65	25.80	-2	1,178	-0.17%
2021/02/18	2	25.60	0	0.00	25.60	2	1,173	0.17%
2021/02/17	1	24.80	0	0.00	25.00	1	1,148	0.09%
2021/02/05	14.1	25.04	1	25.00	25.00	13.1	1,142	1.15%
2021/02/04	2	25.00	1	24.90	24.85	1	1,146	0.09%
2021/02/03	0	24.60	0	0.00	24.60	0	1,150	0.00%
2021/02/02	2	24.70	0	0.00	24.80	2	1,158	0.17%
2021/01/29	1	24.60	4	24.26	24.15	-3	1,147	-0.26%
2021/01/27	0	0.00	3	25.05	25.25	-3	1,139	-0.26%
2021/01/25	5	25.54	4	25.60	25.70	1	1,140	0.09%
2021/01/21	4	24.55	0	0.00	24.55	4	1,130	0.35%
2021/01/20	0	0.00	1	24.85	24.85	-1	1,122	-0.09%
2021/01/18	1.2	25.43	2	26.03	25.85	-0.8	1,092	-0.08%
2021/01/15	3	26.00	4	25.75	25.75	-1	1,092	-0.09%
2021/01/12	2	27.13	3	27.20	27.15	-1	1,061	-0.09%
2021/01/11	0	0.00	3	27.40	27.00	-3	1,059	-0.28%
2021/01/05	0	0.00	0.1	28.65	28.70	-0.1	1,021	-0.01%
2021/01/04	1	28.70	0	0.00	28.85	1	1,022	0.10%
2020/12/31	0	0.00	3	29.15	28.85	-3	1,025	-0.29%
2020/12/30	0	0.00	10	28.90	29.10	-10	1,021	-0.98%
2020/12/29	2	28.70	0	0.00	28.65	2	1,009	0.20%
2020/12/28	1	28.90	2	29.20	28.85	-1	1,017	-0.10%
2020/12/25	1	28.90	0	0.00	28.80	1	1,012	0.10%
2020/12/24	1	28.65	0	0.00	28.75	1	1,011	0.10%
2020/12/23	3	28.90	0	0.00	28.80	3	1,011	0.30%
2020/12/22	21.2	28.83	0	0.00	28.90	21.2	1,029	2.06%
2020/12/21	5	29.10	4	29.00	28.85	1	1,048	0.10%
2020/12/17	0.4	28.05	0	0.00	27.95	0.4	1,008	0.04%
2020/12/15	1.2	28.03	1	27.75	27.65	0.2	1,030	0.02%
2020/12/11	1	28.35	2	28.30	27.95	-1	1,044	-0.10%
2020/12/10	1	28.35	0	0.00	28.35	1	1,053	0.09%
2020/12/08	1	28.80	0	0.00	28.60	1	1,099	0.09%
2020/12/03	0	0.00	12	28.91	28.85	-12	1,521	-0.79%
2020/12/02	2	28.90	0	0.00	28.95	2	1,571	0.13%
2020/12/01	1	29.10	2	29.13	29.00	-1	1,627	-0.06%
2020/11/30	0	0.00	2	29.20	29.60	-2	1,626	-0.12%
2020/11/27	0	0.00	0	28.40	28.90	0	1,606	0.00%
2020/11/25	1	28.70	0	0.00	28.65	1	1,635	0.06%
2020/11/23	0	28.85	1	29.00	29.00	-1	1,681	-0.06%
2020/11/19	2	28.90	2	28.90	29.00	0	1,700	0.00%
2020/11/17	0	0.00	3	28.45	28.65	-3	1,704	-0.18%
2020/11/13	5	28.80	0	0.00	28.80	5	1,778	0.28%
2020/11/12	13	28.53	0	0.00	28.60	13	1,794	0.72%
2020/11/10	1	29.15	2	28.95	28.95	-1	1,855	-0.05%
2020/11/03	1	28.75	0	0.00	28.75	1	2,092	0.05%
2020/11/02	5	28.40	0	0.00	28.40	5	2,113	0.24%
2020/10/30	2	28.55	0	0.00	28.20	2	2,129	0.09%
2020/10/27	5	29.80	2	30.05	29.80	3	2,193	0.14%
2020/10/26	5	29.90	0	0.00	29.80	5	2,220	0.23%
2020/10/23	0	0.00	2	30.15	30.20	-2	2,287	-0.09%
2020/10/22	0	0.00	1	29.80	29.75	-1	2,349	-0.04%
2020/10/21	5	29.90	6	30.00	30.05	-1	2,397	-0.04%
2020/10/20	0	0.00	1	30.40	30.10	-1	2,418	-0.04%
2020/10/12	0	0.00	3	30.07	29.95	-3	2,689	-0.11%
2020/10/08	10	30.63	1	30.25	30.45	9	2,777	0.32%
2020/10/07	0	0.00	1	30.20	30.30	-1	2,840	-0.04%
2020/10/06	10	30.45	0	0.00	30.35	10	2,921	0.34%
2020/10/05	1	30.35	2	30.45	30.35	-1	3,118	-0.03%
2020/09/30	2	29.68	0	0.00	29.65	2	3,339	0.06%
2020/09/28	0	0.00	4	29.90	29.85	-4	3,617	-0.11%
2020/09/25	1	29.15	1	29.45	29.45	0	3,726	0.00%
2020/09/24	2	30.15	2	30.40	30.15	0	3,803	0.00%
2020/09/22	1	31.85	0	0.00	31.80	1	4,034	0.02%
2020/09/18	0	0.00	12	32.95	32.90	-12	4,468	-0.27%
2020/09/17	0	0.00	11	32.55	32.30	-11	4,608	-0.24%
2020/09/16	1	32.10	15	32.30	32.50	-14	4,771	-0.29%
2020/09/15	19	32.14	7	32.09	32.20	12	5,031	0.24%
2020/09/14	13	31.50	10	31.25	31.50	3	5,813	0.05%
2020/09/11	13	31.77	1	32.00	31.60	12	6,326	0.19%
2020/09/10	7	32.33	7	32.37	32.10	0	6,641	0.00%
2020/09/09	7	33.79	1	34.25	33.80	6	6,877	0.09%
2020/09/08	39	35.16	42	35.25	34.80	-3	7,577	-0.04%
2020/09/07	4	32.50	0	0.00	33.10	4	7,442	0.05%
2020/09/04	6	32.34	2	32.60	32.50	4	7,604	0.05%
2020/09/03	1	31.65	1	31.70	31.80	0	7,644	0.00%
2020/09/01	2	32.45	0	0.00	32.40	2	7,789	0.03%
2020/08/31	1	32.60	0	0.00	32.90	1	7,805	0.01%
2020/08/28	1	33.05	0	0.00	32.55	1	7,798	0.01%
2020/08/27	1	32.90	0	0.00	32.10	1	7,790	0.01%
2020/08/26	0	0.00	3	32.72	32.75	-3	7,830	-0.04%
2020/08/25	0	0.00	1	32.10	31.85	-1	7,867	-0.01%
2020/08/21	10	31.80	13	31.33	31.85	-3	7,962	-0.04%
2020/08/20	0	0.00	3	31.40	31.20	-3	8,067	-0.04%
2020/08/19	1	33.35	1	33.75	33.30	0	8,360	0.00%
2020/08/18	35	33.52	0	0.00	33.05	35	8,460	0.41%
2020/08/17	0	0.00	2	32.93	33.25	-2	8,566	-0.02%
2020/08/14	0	0.00	2	32.78	32.50	-2	8,581	-0.02%
2020/08/13	2	31.88	0	0.00	31.80	2	8,589	0.02%
2020/08/12	0	0.00	1	32.35	32.20	-1	8,677	-0.01%
2020/08/11	12	32.10	13	31.85	32.10	-1	8,784	-0.01%
2020/08/10	1	33.30	0	0.00	33.05	1	8,805	0.01%
2020/08/07	0	0.00	44	34.31	34.10	-44	8,895	-0.49%
2020/08/06	1	33.50	0	0.00	33.05	1	8,995	0.01%
2020/08/05	0	0.00	1	33.15	33.30	-1	9,040	-0.01%
2020/08/04	1	32.55	2	32.73	32.45	-1	9,107	-0.01%
2020/08/03	4	32.60	0	0.00	32.90	4	9,222	0.04%
2020/07/31	2	31.90	0	0.00	31.60	2	9,293	0.02%
2020/07/29	6	31.40	2	31.83	31.10	4	9,959	0.04%
2020/07/28	2	30.55	0	0.00	30.80	2	10,131	0.02%
2020/07/27	8	30.60	25	30.91	30.60	-17	10,088	-0.17%
2020/07/24	0	0.00	20	32.25	32.20	-20	10,062	-0.20%
2020/07/22	12	33.75	10	33.50	33.50	2	10,163	0.02%
2020/07/21	25	33.90	0	0.00	33.45	25	10,183	0.25%
2020/07/20	10	32.97	5	33.25	32.85	5	10,174	0.05%
2020/07/17	27	32.76	22	33.25	32.75	5	10,138	0.05%
2020/07/16	0	0.00	4	34.20	34.00	-4	10,118	-0.04%
2020/07/15	1	34.00	3	34.10	33.85	-2	10,114	-0.02%
2020/07/14	10	34.89	3	35.23	34.05	7	10,081	0.07%
2020/07/13	2	35.13	2	34.65	34.95	0	10,092	0.00%
2020/07/10	38	35.44	32	36.07	35.25	6	10,081	0.06%
2020/07/09	28	37.46	25	37.59	37.55	3	10,076	0.03%
2020/07/08	29	37.16	22	36.85	36.60	7	9,893	0.07%
2020/07/07	11	36.05	13	36.16	35.70	-2	9,794	-0.02%
2020/07/06	9	36.92	5	36.86	36.65	4	9,789	0.04%
2020/07/03	18	37.32	0	0.00	37.20	18	9,721	0.19%
2020/07/02	27	38.36	9	38.64	37.90	18	9,714	0.19%
2020/07/01	12	38.04	18	38.09	38.05	-6	9,745	-0.06%
2020/06/30	21	38.25	30	38.97	37.70	-9	9,717	-0.09%
2020/06/29	16	37.61	16.1	38.11	38.30	-0.1	9,495	0.00%
2020/06/24	17	36.56	10	35.89	36.20	7	9,325	0.08%
2020/06/23	12	37.25	215	37.02	36.95	-203	9,260	-2.19%	大賣/鉅額交易
2020/06/22	14	38.74	6	39.38	38.00	8	9,153	0.09%
2020/06/19	48	38.82	37	38.95	39.15	11	8,905	0.12%
2020/06/18	47	38.32	68	38.67	39.20	-21	8,124	-0.26%
2020/06/17	33	35.71	63	35.96	35.65	-30	7,612	-0.39%
2020/06/16	186	34.69	34	34.62	34.45	152	7,328	2.07%	大買/鉅額交易
2020/06/15	193	34.88	140	35.22	34.85	53	7,084	0.75%	大買/大賣/
2020/06/12	9	32.56	18.1	31.97	32.90	-9.1	6,422	-0.14%
2020/06/11	12	32.77	6	33.13	31.45	6	6,356	0.09%
2020/06/10	6	32.03	10	32.05	32.00	-4	6,312	-0.06%
2020/06/09	0	0.00	3	31.43	31.60	-3	6,370	-0.05%
2020/06/08	10	31.51	3	31.83	31.30	7	6,571	0.11%
2020/06/05	2	30.65	0	0.00	30.65	2	6,737	0.03%
2020/06/04	0	0.00	1	30.30	30.00	-1	6,969	-0.01%
2020/06/03	0	0.00	3	30.07	29.90	-3	7,544	-0.04%
2020/06/02	5	28.84	3	28.97	29.15	2	7,900	0.03%
2020/06/01	2	29.75	4	29.93	29.55	-2	7,951	-0.03%
2020/05/29	2	30.10	2	30.75	30.10	0	7,953	0.00%
2020/05/28	10	30.73	5	31.10	30.25	5	7,937	0.06%
2020/05/27	4	31.00	202	30.97	30.90	-198	7,937	-2.49%	大賣/鉅額交易
2020/05/26	233	33.72	38	34.02	32.25	195	7,837	2.49%	大買/鉅額交易
2020/05/25	16	32.63	16.1	31.96	32.90	-0.1	7,510	0.00%
2020/05/22	14	31.99	1	32.40	31.30	13	7,400	0.18%
2020/05/21	2	31.98	1	32.00	31.70	1	7,374	0.01%
2020/05/20	3	31.90	3	31.93	31.75	0	7,401	0.00%
2020/05/19	7	32.96	5	32.23	32.05	2	7,376	0.03%
2020/05/18	12	32.28	10	32.27	32.30	2	7,298	0.03%
2020/05/15	1	31.10	3	31.05	30.90	-2	7,187	-0.03%
2020/05/14	1	33.15	5	32.02	31.50	-4	7,172	-0.06%
2020/05/13	18	33.11	7	33.04	32.90	11	7,064	0.16%
2020/05/12	1	31.50	7	31.06	31.60	-6	6,852	-0.09%
2020/05/11	2	31.05	11	30.80	30.95	-9	6,800	-0.13%
2020/05/08	4	31.39	11	31.27	30.70	-7	6,724	-0.10%
2020/05/07	5	32.28	7	32.52	32.40	-2	6,634	-0.03%
2020/05/06	30	33.56	40	33.52	31.70	-10	6,572	-0.15%
2020/05/05	29.1	32.95	13	32.67	32.10	16.1	6,416	0.25%
2020/05/04	9	31.11	8	31.59	31.80	1	6,053	0.02%
2020/04/29	0	0.00	1	28.85	28.75	-1	5,811	-0.02%
2020/04/28	0	0.00	5	29.18	28.85	-5	5,807	-0.09%
2020/04/27	3	30.05	3	29.75	29.70	0	5,818	0.00%
2020/04/24	4	29.21	7	28.87	28.80	-3	5,739	-0.05%
2020/04/23	15	28.60	0	0.00	28.60	15	5,700	0.26%
2020/04/21	0	0.00	22	28.20	28.15	-22	5,648	-0.39%
2020/04/20	5	29.26	5	29.24	29.40	0	5,572	0.00%
2020/04/17	5	29.15	5	29.26	28.75	0	5,565	0.00%
2020/04/16	11	29.51	1	29.70	29.10	10	5,560	0.18%
2020/04/14	15	30.39	13	30.52	29.40	2	5,418	0.04%
2020/04/13	0	0.00	2	29.05	29.00	-2	5,224	-0.04%
2020/04/10	14	29.03	3	29.00	29.00	11	5,181	0.21%
2020/04/09	9	28.58	10	28.64	28.40	-1	5,100	-0.02%
2020/04/08	2	28.55	20.5	27.87	28.00	-18.5	5,005	-0.37%
2020/04/07	5	28.49	3	28.15	28.00	2	4,969	0.04%
2020/04/06	30	29.17	18	29.33	29.40	12	4,874	0.25%
2020/04/01	4	26.51	8	27.17	27.00	-4	4,696	-0.09%
2020/03/31	5	26.20	2	26.35	26.20	3	4,605	0.07%
2020/03/27	0	0.00	2	26.60	25.35	-2	4,531	-0.04%
2020/03/26	2	25.40	2	25.70	25.80	0	4,438	0.00%
2020/03/25	1	24.45	27	24.26	24.20	-26	4,360	-0.60%
2020/03/24	26	23.70	0	0.00	23.70	26	4,328	0.60%
2020/03/23	0	0.00	1	22.70	23.20	-1	4,306	-0.02%
2020/03/20	2.7	24.06	13	24.03	23.75	-10.3	4,291	-0.24%
2020/03/19	26	24.56	0	0.00	23.05	26	4,228	0.61%
2020/03/18	12	25.60	13	25.92	25.60	-1	4,165	-0.02%
2020/03/17	12	25.57	11	25.83	25.85	1	4,076	0.02%
2020/03/16	16	28.00	72	28.41	27.00	-56	3,999	-1.40%
2020/03/13	46	27.96	1	27.10	27.20	45	3,843	1.17%
2020/03/12	12	32.09	20	31.37	30.10	-8	3,695	-0.22%
2020/03/11	22	33.83	19	33.23	32.30	3	3,440	0.09%
2020/03/10	48	35.20	43	34.41	33.75	5	3,204	0.16%
2020/03/09	21	36.70	270	37.35	37.50	-249	2,953	-8.43%	大賣/鉅額交易
2020/03/06	16	32.13	54.8	33.40	34.10	-38.8	2,379	-1.63%
2020/03/05	24	30.09	21	30.17	31.00	3	2,018	0.15%
2020/03/04	26	29.70	2	29.78	29.55	24	1,963	1.22%
2020/03/03	1	29.55	1	30.20	29.50	0	2,072	0.00%
2020/03/02	180	29.10	1	29.40	29.40	179	2,072	8.64%	大買/鉅額交易
2020/02/25	0	0.00	15	28.80	28.85	-15	2,286	-0.66%
2020/02/24	2	29.28	1	29.50	29.20	1	2,573	0.04%
2020/02/21	1	29.05	1	29.00	29.10	0	2,844	0.00%
2020/02/18	0	0.00	1	28.05	27.95	-1	2,761	-0.04%
2020/02/17	4	28.44	2	28.83	28.15	2	2,749	0.07%
2020/02/14	1	28.30	0	0.00	27.90	1	2,706	0.04%
2020/02/12	3	28.05	0	0.00	27.95	3	2,648	0.11%
2020/02/11	0	0.00	1	28.00	27.75	-1	2,625	-0.04%
2020/02/10	3	27.55	0	0.00	27.55	3	2,610	0.11%
2020/02/07	2	28.15	2	28.55	28.25	0	2,558	0.00%
2020/02/06	30	30.40	27	29.08	27.85	3	2,496	0.12%
2020/02/05	13	28.25	0	0.00	28.25	13	2,350	0.55%
2020/02/04	0	0.00	2	25.60	25.70	-2	2,315	-0.09%
2020/02/03	16	24.45	1	25.30	24.90	15	2,304	0.65%
2020/01/31	0	0.00	21	26.65	26.05	-21	2,298	-0.91%
2020/01/30	4	28.00	1	27.90	27.05	3	2,272	0.13%
2020/01/13	21	27.33	8	26.96	26.85	13	2,129	0.61%
2020/01/10	18	26.84	36	26.77	26.80	-18	2,089	-0.86%
2020/01/03	0	0.00	3	26.55	26.00	-3	2,001	-0.15%
2020/01/02	1	26.70	0	0.00	26.75	1	1,990	0.05%
2019/12/31	3	26.50	0	0.00	26.60	3	1,983	0.15%
2019/12/18	0	0.00	1	26.70	26.70	-1	1,922	-0.05%
2019/12/17	0	0.00	1	26.55	26.70	-1	1,915	-0.05%
2019/12/16	0.7	26.35	0	0.00	26.45	0.7	1,903	0.03%
2019/12/13	0	0.00	1	26.05	25.95	-1	1,899	-0.05%
2019/12/11	1	27.30	0	0.00	27.10	1	1,852	0.05%
2019/12/10	2	27.05	0	0.00	27.00	2	1,836	0.11%
2019/12/06	0	0.00	1	27.60	27.60	-1	1,806	-0.06%
2019/12/05	0	0.00	1	28.10	27.75	-1	1,786	-0.06%
2019/12/04	1	27.80	1	28.00	27.80	0	1,749	0.00%
2019/12/03	3	27.95	10	27.98	27.75	-7	1,732	-0.40%
2019/12/02	17	27.96	3	27.83	27.80	14	1,705	0.82%
2019/11/29	21	28.59	4	28.60	28.70	17	1,668	1.02%
2019/11/28	16	29.08	22	29.04	28.95	-6	1,613	-0.37%
2019/11/27	3	27.85	1	27.65	27.65	2	1,440	0.14%
2019/11/26	8.2	27.96	2	27.73	27.45	6.2	1,389	0.44%
2019/11/25	3	28.73	0	0.00	28.65	3	1,293	0.23%
2019/11/22	2	28.70	8	29.04	28.85	-6	1,203	-0.50%
2019/11/21	12	28.91	63	29.12	29.10	-51	1,070	-4.76%
2019/11/20	41	26.99	41	27.35	28.00	0	749	0.00%
2019/11/05	0	0.00	1	23.90	23.95	-1	316	-0.32%
2019/10/29	0.7	23.50	0	0.00	23.50	0.7	292	0.22%
2019/10/16	0	0.00	3	23.50	23.65	-3	324	-0.92%
2019/10/14	2	23.00	0	0.00	23.05	2	332	0.60%
2019/10/09	1	23.00	0	0.00	23.10	1	331	0.30%
2019/10/07	1	23.05	0	0.00	23.10	1	351	0.28%
2019/09/18	0	0.00	1	23.85	24.30	-1	395	-0.25%
2019/09/17	1	23.65	0	0.00	23.65	1	387	0.26%
2019/08/28	1	23.10	0	0.00	23.05	1	369	0.27%
2019/08/27	0	0.00	2	23.20	22.95	-2	369	-0.54%
2019/08/23	1	23.50	0	0.00	23.45	1	383	0.26%
2019/08/13	1	23.30	0	0.00	23.15	1	392	0.25%
2019/08/07	1	23.35	0	0.00	23.20	1	390	0.26%
2019/08/05	1	23.75	0	0.00	23.65	1	394	0.25%
2019/07/15	0	0.00	0	26.45	26.60	0	363	-0.01%
2019/07/09	0	0.00	1	25.85	26.30	-1	324	-0.31%
2019/07/04	0.6	25.00	0	0.00	25.10	0.6	308	0.19%
2019/06/26	0.4	24.80	0	0.00	24.90	0.4	336	0.11%
2019/06/18	1	24.65	0	0.00	24.65	1	346	0.29%
2019/06/17	0	0.00	1	24.45	24.50	-1	349	-0.29%
2019/06/14	1	24.25	0	0.00	24.15	1	354	0.28%
2019/06/05	1	25.35	0	0.00	25.30	1	379	0.26%
2019/06/03	0.7	25.55	0	0.00	25.55	0.7	382	0.17%
2019/05/28	0	0.00	1	25.60	25.20	-1	371	-0.27%
2019/05/27	15	25.50	1	25.70	25.70	14	369	3.79%
2019/05/23	1	24.55	0	0.00	24.55	1	357	0.28%
2019/05/22	0.6	24.50	0	0.00	24.50	0.6	358	0.17%
2019/05/16	0	0.00	12	23.70	23.70	-12	384	-3.12%
2019/05/14	0.7	24.05	0	0.00	24.05	0.7	392	0.18%
2019/05/10	0	0.00	5	24.30	23.85	-5	389	-1.29%
2019/05/06	1	25.65	0	0.00	25.30	1	375	0.27%
2019/04/29	0	0.00	2	25.50	25.20	-2	409	-0.49%
2019/04/26	7	25.67	7	25.61	25.60	0	408	0.00%
2019/04/25	3	25.90	0	0.00	25.90	3	409	0.73%
2019/04/23	8	26.01	18	25.95	25.90	-10	419	-2.38%
2019/04/22	1	26.15	0	0.00	26.15	1	428	0.23%
2019/04/19	2	26.20	0	0.00	26.25	2	436	0.46%
2019/04/16	0	0.00	5	26.27	26.25	-5	491	-1.02%
2019/04/15	2	26.38	1	26.35	26.35	1	535	0.19%
2019/04/12	2	26.35	1	26.35	26.30	1	563	0.18%
2019/04/11	1	26.45	1	26.80	26.45	0	563	0.00%
2019/04/09	0	0.00	2	26.53	26.55	-2	552	-0.36%
2019/04/03	3	26.27	0	0.00	26.20	3	543	0.55%
2019/04/01	0	0.00	1	27.05	26.70	-1	530	-0.19%
2019/03/29	12	26.50	0	0.00	26.40	12	522	2.30%
2019/03/28	1	26.45	0	0.00	26.45	1	523	0.19%
2019/03/25	0	0.00	1	26.35	26.30	-1	526	-0.19%
2019/03/22	1	26.55	0	0.00	26.55	1	519	0.19%
2019/03/21	1	26.40	0	0.00	26.40	1	520	0.19%
2019/03/13	0	0.00	1	26.85	26.70	-1	524	-0.19%
2019/03/12	0	0.00	1	27.10	27.00	-1	526	-0.19%
2019/03/11	2	27.23	0	0.00	27.20	2	539	0.37%
2019/02/22	3	27.70	0	0.00	27.40	3	592	0.51%
2019/02/20	0	0.00	1	27.75	27.70	-1	672	-0.15%
2019/01/28	0	0.00	3	26.93	26.80	-3	658	-0.46%
2019/01/24	1	27.45	0	0.00	27.15	1	663	0.15%
2019/01/11	0	0.00	4	26.85	27.35	-4	676	-0.59%
2019/01/09	1	27.30	1	26.85	27.35	0	657	0.00%
2019/01/08	0	0.00	3	27.42	27.30	-3	642	-0.47%
2019/01/07	6	27.37	9	26.87	27.10	-3	628	-0.48%
2019/01/04	1	25.05	0	0.00	26.45	1	605	0.17%
2019/01/03	0.3	24.50	0	0.00	24.55	0.3	600	0.04%
2018/12/25	81	23.85	81	23.85	24.05	0	609	0.00%
2018/12/20	8	24.35	0	0.00	24.10	8	619	1.29%
2018/12/14	0.6	25.20	0	0.00	25.20	0.6	623	0.10%
2018/11/30	0.7	26.95	0	0.00	26.95	0.7	643	0.10%
2018/11/27	0.5	26.85	0	0.00	26.95	0.5	634	0.07%
2018/11/21	0	0.00	1	27.10	27.00	-1	609	-0.16%
2018/11/20	7	27.06	9	27.17	27.00	-2	590	-0.34%
2018/11/19	0	0.00	9	25.50	25.50	-9	515	-1.75%
2018/11/15	0	0.00	5	22.90	22.85	-5	506	-0.99%
2018/11/08	1	23.10	0	0.00	23.20	1	503	0.20%
2018/10/26	9	21.70	0	0.00	22.55	9	524	1.72%
2018/10/25	5	23.25	0	0.00	22.40	5	504	0.99%
2018/10/19	8	24.35	0	0.00	24.50	8	485	1.65%
2018/10/15	0	0.00	6	24.85	24.85	-6	492	-1.22%
2018/10/12	24	25.38	1	25.05	25.20	23	483	4.76%
2018/10/11	7	26.80	0	0.00	26.35	7	463	1.51%
2018/10/09	4	29.20	0	0.00	29.25	4	443	0.90%
2018/10/03	1.5	30.30	0	0.00	30.20	1.5	455	0.32%
2018/10/01	0.5	30.55	0	0.00	30.60	0.5	458	0.10%
2018/09/21	0.5	30.95	0	0.00	30.90	0.5	463	0.10%
2018/09/20	0	0.00	2	31.28	30.80	-2	463	-0.43%
2018/09/19	2	31.10	1	31.35	31.30	1	463	0.22%
2018/09/10	3	29.45	0	0.00	29.05	3	462	0.65%
2018/09/07	1	30.30	0	0.00	30.20	1	483	0.21%
2018/09/06	1	30.30	0	0.00	30.25	1	481	0.21%
2018/09/04	10	30.85	0	0.00	30.85	10	486	2.06%
2018/09/03	0.5	31.00	1	31.00	30.95	-0.6	494	-0.11%
2018/08/27	1.5	31.40	0	0.00	31.50	1.5	536	0.28%
2018/08/20	1	31.10	0	0.00	30.90	1	611	0.16%
2018/08/16	0.1	31.25	0	0.00	31.25	0.1	670	0.01%
2018/08/13	0	0.00	6	31.57	31.50	-6	672	-0.89%
2018/08/10	1	32.00	0	0.00	32.00	1	667	0.15%
2018/08/07	0	0.00	1	32.80	32.85	-1	675	-0.15%
2018/08/06	0.5	32.80	1	32.60	32.80	-0.6	675	-0.08%
2018/08/03	5	32.61	0	0.00	32.35	5	667	0.75%
2018/07/30	0.5	31.75	0	0.00	31.75	0.5	657	0.07%
2018/07/25	1	31.65	0	0.00	31.70	1	659	0.15%
2018/07/23	0	0.00	5	31.85	31.85	-5	647	-0.77%
2018/07/20	0	0.00	2	32.45	32.45	-2	650	-0.31%
2018/07/19	0	0.00	1	33.20	32.85	-1	654	-0.15%
2018/07/17	0	0.00	5	33.23	33.05	-5	665	-0.75%
2018/07/16	1	33.40	1	33.00	32.95	0	663	0.00%
2018/07/13	0	0.00	1	32.60	32.50	-1	658	-0.15%
2018/07/09	1	32.20	0	0.00	32.20	1	672	0.15%
2018/07/05	0	0.00	0.7	31.30	31.45	-0.7	672	-0.10%
2018/07/04	2	32.00	0	0.00	32.00	2	682	0.29%
2018/07/02	0.5	32.05	0	0.00	32.05	0.5	714	0.06%
2018/06/28	0	0.00	2	32.00	32.00	-2	735	-0.27%
2018/06/27	1	31.80	0	0.00	31.95	1	759	0.13%
2018/06/25	0.2	31.90	5	31.90	31.95	-4.8	796	-0.60%
2018/06/22	0	0.00	1	32.55	32.60	-1	798	-0.13%
2018/06/20	1	32.65	11	32.70	32.70	-10	820	-1.22%
2018/06/15	2	32.75	5	33.31	32.40	-3	825	-0.36%
2018/06/14	11	33.51	10	33.60	33.40	1	792	0.13%
2018/06/12	0.9	33.70	2	33.75	33.70	-1.1	805	-0.14%
2018/06/11	0	0.00	2	33.70	33.95	-2	804	-0.25%
2018/06/08	2	33.25	0	0.00	33.25	2	804	0.25%
2018/06/07	0	0.00	1	34.40	33.90	-1	798	-0.13%
2018/06/06	0	0.00	6	34.30	34.40	-6	797	-0.75%
2018/06/05	1	34.30	4	34.30	34.30	-3	790	-0.38%
2018/05/30	0.4	33.15	0	0.00	33.25	0.4	732	0.05%
2018/05/28	3	33.50	0	0.00	32.85	3	733	0.41%
2018/05/24	10	33.10	1	32.50	33.70	9	724	1.24%
2018/05/17	1	31.90	0	0.00	31.85	1	705	0.14%
2018/05/15	1.5	32.44	1	32.75	32.40	0.5	717	0.06%
2018/05/09	10	31.50	0	0.00	31.55	10	777	1.29%
2018/05/04	5	32.00	0	31.80	31.75	5	793	0.62%
2018/04/30	0	0.00	1	32.20	32.40	-1	814	-0.12%
2018/04/27	3.1	32.01	0	0.00	32.20	3.1	818	0.38%
2018/04/26	2	32.15	4	32.10	32.15	-2	826	-0.24%
2018/04/24	1	32.50	0	0.00	32.30	1	829	0.12%
2018/04/23	0	0.00	1	33.15	33.15	-1	842	-0.12%
2018/04/20	0	0.00	6	32.75	32.70	-6	875	-0.69%
2018/04/19	1	32.85	1	32.85	32.80	0	944	0.00%
2018/04/18	7	32.66	0	0.00	32.40	7	947	0.74%
2018/04/17	3	33.00	0	0.00	32.90	3	951	0.32%
2018/04/16	2	33.40	0	0.00	33.30	2	958	0.21%
2018/04/13	0	0.00	9	33.65	33.65	-9	976	-0.92%
2018/04/12	1	34.40	0	0.00	34.25	1	981	0.10%
2018/04/11	1	34.00	0	0.00	34.40	1	988	0.10%
2018/04/10	15	34.51	14	34.10	34.10	1	998	0.10%
2018/04/09	7.4	34.86	10	35.20	34.90	-2.6	990	-0.26%
2018/04/03	2	34.00	5	34.05	34.50	-3	979	-0.31%
2018/04/02	3	34.42	3	34.55	33.90	0	982	0.00%
2018/03/30	3	34.18	0	0.00	34.05	3	964	0.31%
2018/03/29	12	33.82	0	0.00	33.90	12	944	1.27%
2018/03/27	0.5	32.85	1	33.05	33.00	-0.6	910	-0.06%
2018/03/23	1	31.95	0	0.00	31.95	1	900	0.11%
2018/03/20	0.5	32.90	0	0.00	32.90	0.5	899	0.05%
2018/03/16	0.5	33.15	0	0.00	33.15	0.5	920	0.05%
2018/03/15	0.4	32.80	0.1	32.80	32.75	0.3	917	0.03%
2018/03/14	2	32.85	0	0.00	32.90	2	926	0.22%
2018/03/13	0	0.00	0.1	32.60	32.65	-0.1	926	-0.01%
2018/03/12	0	0.00	2	32.60	32.40	-2	936	-0.21%
2018/03/08	0	0.00	1.1	32.37	32.50	-1.1	967	-0.12%
2018/03/02	1	31.80	0	0.00	31.80	1	980	0.10%
2018/02/23	0	0.00	1	33.10	33.05	-1	986	-0.10%
2018/02/07	0.1	31.50	0	0.00	31.35	0.1	1,079	0.01%
2018/02/06	3	32.25	22	31.48	31.00	-19	1,094	-1.74%
2018/01/26	0	0.00	20	35.23	35.20	-20	1,348	-1.48%
2018/01/23	1	35.40	0	0.00	35.20	1	1,331	0.08%
2018/01/22	1	35.25	3	35.30	35.20	-2	1,332	-0.15%
2018/01/17	3	36.02	2	35.65	35.60	1	1,338	0.07%
2018/01/16	0	0.00	1	36.50	36.05	-1	1,330	-0.08%
2018/01/15	13.4	36.32	3	36.37	36.70	10.4	1,297	0.80%
2018/01/12	0	0.00	13	35.70	35.70	-13	1,241	-1.05%
2018/01/11	2.4	35.60	0	0.00	35.70	2.4	1,238	0.19%
2018/01/09	2	35.90	0	0.00	35.70	2	1,229	0.16%
2018/01/08	0	0.00	0.1	35.60	35.65	-0.1	1,222	-0.01%
2018/01/02	0.5	35.60	1	35.70	35.75	-0.6	1,205	-0.05%