神達 (3706)-第一金-台中券商分點個股進出

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
45.70
漲跌
▲1.65
漲幅
+3.75%
成交量
24,409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: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

神達 (3706)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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	18	45.73	7	45.97	45.70	11	28,831	0.04%
2024/04/25	2	43.88	0	0.00	44.05	2	28,993	0.01%
2024/04/24	1	44.60	3	44.40	44.60	-2	29,086	-0.01%
2024/04/23	1	42.50	0	0.00	42.80	1	29,074	0.00%
2024/04/22	5	42.64	0	0.00	42.20	5	29,228	0.02%
2024/04/19	0	0.00	4.2	42.98	43.70	-4.2	29,229	-0.01%
2024/04/18	5	44.60	0	0.00	44.70	5	29,358	0.02%
2024/04/17	6	45.14	1	45.40	45.00	5	29,809	0.02%
2024/04/16	2	44.75	1	44.65	44.55	1	30,455	0.00%
2024/04/15	33	47.05	0	48.15	46.85	33	30,218	0.11%
2024/04/12	0	0.00	128	48.81	48.60	-128	30,070	-0.43%	大賣/鉅額交易
2024/04/11	2	48.98	40	48.60	48.85	-38	30,088	-0.13%
2024/04/10	1	50.10	54	50.24	49.55	-53	30,183	-0.18%
2024/04/09	4	49.95	8	50.13	50.00	-4	30,203	-0.01%
2024/04/03	0	50.40	0	0.00	50.00	0	30,964	0.00%
2024/04/02	19	50.73	0	0.00	50.10	19	32,738	0.06%
2024/04/01	8	51.51	15	51.07	51.10	-7	32,628	-0.02%
2024/03/29	10	51.56	15	51.42	51.50	-5	32,317	-0.02%
2024/03/28	81	53.90	58	53.80	52.20	23	31,969	0.07%
2024/03/27	55.2	56.01	37	56.36	56.70	18.2	30,939	0.06%
2024/03/26	2	53.15	6	53.00	53.20	-4	29,545	-0.01%
2024/03/25	5	54.90	20	54.45	54.00	-15	29,445	-0.05%
2024/03/22	89	56.90	73.1	56.31	54.00	16	28,813	0.06%
2024/03/21	38	55.27	45	56.09	57.90	-7	26,387	-0.03%
2024/03/20	64.1	53.08	108	52.88	53.60	-44	23,391	-0.19%	大賣/
2024/03/19	136	48.56	169	48.54	48.80	-33	21,293	-0.15%	大買/大賣/
2024/03/18	2	45.75	0	0.00	46.50	2	20,908	0.01%
2024/03/15	0	0.00	12	45.44	45.60	-12	20,820	-0.06%
2024/03/14	40	45.65	0	0.00	45.55	40	20,658	0.19%
2024/03/13	8	45.68	8	45.83	45.65	0	20,533	0.00%
2024/03/12	9	45.06	41	44.64	45.30	-32	20,128	-0.16%
2024/03/11	32	44.07	4	43.90	43.70	28	19,919	0.14%
2024/03/07	0	0.00	1	42.80	42.70	-1	20,023	0.00%
2024/03/06	4	43.25	3	43.27	43.30	1	20,391	0.00%
2024/03/05	1	43.35	8	43.30	43.55	-7	20,432	-0.03%
2024/03/04	0	0.00	8	43.56	43.20	-8	20,436	-0.04%
2024/03/01	5	43.10	1	42.85	43.05	4	20,313	0.02%
2024/02/29	7	41.44	0	0.00	42.30	7	20,308	0.03%
2024/02/27	1	42.00	11	42.33	41.60	-10	20,415	-0.05%
2024/02/26	7	43.06	0	0.00	42.95	7	20,354	0.03%
2024/02/23	10	44.35	3	44.50	43.60	7	20,439	0.03%
2024/02/22	28	45.66	4	45.74	44.45	24	20,545	0.12%
2024/02/21	1	44.05	0	0.00	43.75	1	20,177	0.00%
2024/02/20	1	43.70	24	43.71	43.75	-23	20,306	-0.11%
2024/02/19	8	44.86	26	44.78	44.15	-18	20,252	-0.09%
2024/02/16	1	45.80	36	45.11	45.60	-35	20,286	-0.17%
2024/02/15	8	45.09	3	45.23	45.10	5	20,101	0.02%
2024/02/05	1	45.15	1	45.45	44.80	0	19,880	0.00%
2024/02/02	2	45.25	5	45.12	45.10	-3	19,884	-0.02%
2024/02/01	1	44.65	0	0.00	44.65	1	19,825	0.01%
2024/01/31	1	45.35	1	44.85	45.00	0	19,888	0.00%
2024/01/30	0	0.00	6	45.26	46.40	-6	19,712	-0.03%
2024/01/29	19	45.09	1	45.20	45.30	18	19,491	0.09%
2024/01/26	4	44.51	2	44.70	44.50	2	19,452	0.01%
2024/01/25	14	45.78	1	45.70	45.40	13	19,385	0.07%
2024/01/24	22	46.61	29.3	46.95	46.10	-7.3	19,145	-0.04%
2024/01/23	6.3	46.11	4	46.13	46.40	2.3	18,790	0.01%
2024/01/22	31	46.75	36	46.56	46.40	-5	18,283	-0.03%
2024/01/19	8	44.43	8	44.57	44.85	0	17,193	0.00%
2024/01/18	2	43.50	2	43.35	43.35	0	16,714	0.00%
2024/01/17	2	43.85	13.1	43.58	43.25	-11.1	16,663	-0.07%
2024/01/16	1	43.85	2	43.35	43.60	-1	16,614	-0.01%
2024/01/15	1	43.80	1	44.00	43.95	0	16,467	0.00%
2024/01/12	1	44.40	2	43.93	43.55	-1	16,410	-0.01%
2024/01/11	5	44.12	16	44.30	44.55	-11	16,224	-0.07%
2024/01/10	18	43.50	17	43.40	43.65	1	15,998	0.01%
2024/01/09	1	42.30	1	41.95	41.95	0	15,344	0.00%
2024/01/08	1	42.30	4	42.34	42.15	-3	15,597	-0.02%
2024/01/05	2	42.00	4	42.30	42.25	-2	16,105	-0.01%
2024/01/04	11	42.55	63	42.30	42.10	-52	16,376	-0.32%
2024/01/03	12	43.25	4.6	42.87	43.30	7.4	16,329	0.05%
2024/01/02	5	43.48	18	43.81	43.20	-13	16,273	-0.08%
2023/12/29	19	44.86	12	44.60	44.55	7	15,997	0.04%
2023/12/28	141.1	45.09	107.5	44.85	45.00	33.6	15,338	0.22%	大買/大賣/
2023/12/27	3	42.48	8	42.43	42.55	-5	13,513	-0.04%
2023/12/26	6	42.08	1.4	41.65	42.10	4.6	13,726	0.03%
2023/12/25	30	42.18	36	42.04	41.55	-6	13,929	-0.04%
2023/12/22	0	0.00	2	41.53	41.60	-2	13,969	-0.01%
2023/12/21	12	41.43	1	41.70	41.50	11	14,021	0.08%
2023/12/20	16.4	41.61	14	41.51	41.65	2.4	14,239	0.02%
2023/12/19	1	39.55	3	39.77	39.50	-2	14,259	-0.01%
2023/12/18	0	0.00	3	40.03	40.30	-3	14,458	-0.02%
2023/12/15	1	40.20	2	40.30	40.25	-1	15,181	-0.01%
2023/12/14	8	41.27	4	41.03	40.70	4	15,435	0.03%
2023/12/13	36	42.28	64.5	42.17	41.20	-28.5	15,245	-0.19%
2023/12/12	4	40.93	8	41.24	40.90	-4	14,422	-0.03%
2023/12/11	16	41.21	15	41.40	41.15	1	14,501	0.01%
2023/12/08	4	41.39	1	40.90	40.95	3	14,553	0.02%
2023/12/07	3	41.47	11	41.26	41.15	-8	14,461	-0.06%
2023/12/06	2	41.25	0	0.00	41.15	2	14,542	0.01%
2023/12/05	4	40.95	12	40.86	40.75	-8	14,492	-0.06%
2023/12/04	15.5	41.36	11	41.25	41.25	4.5	14,429	0.03%
2023/12/01	17	41.36	7.1	41.49	41.40	9.9	14,215	0.07%
2023/11/30	1	40.10	8	39.94	40.20	-7	13,802	-0.05%
2023/11/29	2	39.70	2	39.85	39.85	0	13,797	0.00%
2023/11/28	3	38.92	4	39.16	39.30	-1	13,956	-0.01%
2023/11/27	6	38.58	15.1	38.90	38.25	-9.1	14,123	-0.06%
2023/11/24	5	40.03	1	40.30	39.75	4	14,088	0.03%
2023/11/23	8	41.18	16	40.87	40.90	-8	14,040	-0.06%
2023/11/22	4	40.95	3	41.15	40.75	1	14,038	0.01%
2023/11/21	33	41.95	16	41.95	42.20	17	14,068	0.12%
2023/11/20	12	41.09	8.1	41.06	41.20	3.9	14,328	0.03%
2023/11/17	16	40.33	12.1	40.25	40.90	3.9	14,375	0.03%
2023/11/16	1	39.30	2	39.20	39.30	-1	14,457	-0.01%
2023/11/15	7	39.86	7	38.93	38.70	0	14,825	0.00%
2023/11/14	3.1	39.96	3	39.90	39.85	0.1	16,064	0.00%
2023/11/13	5	39.37	8	39.13	39.70	-3	16,441	-0.02%
2023/11/10	4	39.60	1.4	39.50	39.50	2.6	16,710	0.02%
2023/11/08	5	39.70	8	39.27	39.10	-3	17,277	-0.02%
2023/11/07	1	38.75	0	0.00	38.80	1	17,499	0.01%
2023/11/06	0	0.00	2	38.70	38.70	-2	18,229	-0.01%
2023/11/03	0.5	38.30	3	38.15	38.10	-2.5	18,679	-0.01%
2023/11/01	5	36.80	0	0.00	36.90	5	20,759	0.02%
2023/10/31	3	37.43	0	0.00	36.75	3	21,299	0.01%
2023/10/27	1	38.50	1	38.50	38.15	0	21,611	0.00%
2023/10/26	1	38.50	6	38.58	38.20	-5	21,951	-0.02%
2023/10/25	0	0.00	8	39.19	39.00	-8	22,087	-0.04%
2023/10/24	9	38.57	1	38.60	39.00	8	22,137	0.04%
2023/10/18	42	38.35	0	0.00	37.50	42	23,174	0.18%
2023/10/17	0	0.00	1	39.35	39.35	-1	23,530	0.00%
2023/10/16	8	40.23	4	41.11	39.80	4	26,345	0.02%
2023/10/13	16	42.06	14	41.72	42.00	2	30,275	0.01%
2023/10/12	5	41.12	17	41.74	41.85	-12	30,070	-0.04%
2023/10/11	14.1	41.25	2	39.80	39.65	12.1	30,478	0.04%
2023/10/06	7.1	41.30	0	0.00	41.50	7.1	30,983	0.02%
2023/10/05	3	41.67	1	41.55	41.65	2	32,976	0.01%
2023/10/04	1	41.25	5	41.00	41.20	-4	33,163	-0.01%
2023/10/03	4	41.64	5	41.43	41.45	-1	33,217	0.00%
2023/10/02	76	42.40	80	42.47	42.50	-4	33,214	-0.01%
2023/09/28	10	41.51	16	41.21	40.75	-6	33,075	-0.02%
2023/09/27	6	40.59	3	40.75	40.80	3	33,344	0.01%
2023/09/26	8	40.17	0	0.00	40.10	8	34,282	0.02%
2023/09/25	4	40.59	7	40.66	40.10	-3	34,571	-0.01%
2023/09/22	32	40.40	27	40.57	40.80	5	34,366	0.01%
2023/09/21	7	38.65	0	0.00	39.25	7	34,107	0.02%
2023/09/20	67	40.47	86	40.34	39.50	-19	34,089	-0.06%
2023/09/18	1	38.20	1	38.00	37.80	0	34,400	0.00%
2023/09/15	8	38.86	0	0.00	38.70	8	34,706	0.02%
2023/09/13	15	38.53	5	38.15	38.55	10	35,439	0.03%
2023/09/11	0	0.00	3	38.90	38.20	-3	38,498	-0.01%
2023/09/08	1	39.15	2	39.10	39.25	-1	38,420	0.00%
2023/09/07	0	0.00	2	39.85	39.65	-2	38,624	-0.01%
2023/09/06	0	0.00	1	40.15	40.15	-1	38,619	0.00%
2023/09/05	2	40.35	0	0.00	40.35	2	38,718	0.01%
2023/09/04	6	39.93	4	39.78	39.90	2	38,830	0.01%
2023/09/01	22	40.11	21	39.71	39.75	1	38,850	0.00%
2023/08/31	15	40.27	21	40.63	40.55	-6	38,766	-0.02%
2023/08/30	9	41.12	2	41.40	40.95	7	38,883	0.02%
2023/08/29	5	42.00	17	41.62	41.20	-12	39,373	-0.03%
2023/08/28	21	41.37	9	41.49	41.35	12	40,556	0.03%
2023/08/25	10	42.24	4	42.03	41.70	6	40,916	0.01%
2023/08/24	5	43.52	9	44.61	43.30	-4	40,875	-0.01%
2023/08/23	2	43.80	8	43.36	44.00	-6	40,874	-0.01%
2023/08/22	1	43.45	8.1	43.46	43.20	-7.1	40,647	-0.02%
2023/08/21	9	43.88	50.2	43.50	43.30	-41.2	40,346	-0.10%
2023/08/18	141.3	45.78	163.3	45.25	44.05	-22	39,988	-0.06%	大買/大賣/
2023/08/17	17	42.67	25	42.88	43.10	-8	38,655	-0.02%
2023/08/16	14.1	42.58	13	42.67	43.00	1.1	38,358	0.00%
2023/08/15	12.2	44.22	17	44.07	43.35	-4.9	38,455	-0.01%
2023/08/14	1	42.60	5.1	43.10	42.80	-4	38,131	-0.01%
2023/08/11	37.1	42.95	3	43.43	42.85	34.1	37,795	0.09%
2023/08/10	45	42.56	50	42.95	42.30	-5	37,397	-0.01%
2023/08/09	37	45.03	66	45.46	45.00	-29	36,606	-0.08%
2023/08/08	16	47.33	26	46.67	46.35	-10	36,084	-0.03%
2023/08/07	63	47.08	31	48.74	48.45	32	35,289	0.09%
2023/08/04	15	45.44	126	45.08	45.15	-111	33,829	-0.33%	大賣/鉅額交易
2023/08/02	24	44.62	11	45.80	44.95	13	33,238	0.04%
2023/08/01	2	48.53	2	48.18	48.60	0	32,945	0.00%
2023/07/31	117	49.72	20	49.85	47.05	97	32,749	0.30%	大買/
2023/07/28	106	47.44	3.3	46.26	49.50	102.7	32,343	0.32%	大買/鉅額交易
2023/07/27	7	46.90	2.1	47.19	46.80	4.9	32,140	0.02%
2023/07/26	14	48.20	4	47.94	47.10	10	31,987	0.03%
2023/07/25	7	48.58	3	49.37	48.30	4	31,791	0.01%
2023/07/24	16	49.98	7	50.39	49.90	9	31,491	0.03%
2023/07/21	78	47.87	12.8	46.16	49.30	65.2	31,107	0.21%
2023/07/20	39	47.14	15	47.97	46.80	24	30,607	0.08%
2023/07/19	178	52.69	336.1	51.74	51.10	-158.1	29,960	-0.53%	大買/大賣/鉅額交易
2023/07/18	231.5	53.25	37	52.81	50.40	194.5	27,034	0.72%	大買/鉅額交易
2023/07/17	15	52.20	9	52.20	52.20	6	22,706	0.03%
2023/07/14	17	47.09	130	47.07	47.50	-113	22,355	-0.51%	大賣/鉅額交易
2023/07/13	110	43.18	172	43.02	43.20	-62	21,592	-0.29%	大買/大賣/
2023/07/12	211	38.92	75.4	38.49	39.30	135.6	20,937	0.65%	大買/鉅額交易
2023/07/11	1	35.70	202	35.73	35.75	-201	18,866	-1.07%	大賣/鉅額交易
2023/07/10	11	35.30	2	35.20	34.90	9	18,579	0.05%
2023/07/07	9	35.56	51	35.50	35.35	-42	18,406	-0.23%
2023/07/06	24	35.76	4	35.74	35.55	20	18,239	0.11%
2023/07/05	61	36.23	8	37.09	36.15	53	17,878	0.30%
2023/07/04	165	36.71	120	37.59	37.70	45	17,291	0.26%	大買/大賣/
2023/07/03	153	35.85	86	36.24	35.95	67	16,168	0.41%	大買/
2023/06/30	52	34.47	56	34.89	34.95	-4	15,723	-0.03%
2023/06/29	6	34.65	0	0.00	34.70	6	15,578	0.04%
2023/06/28	9	35.16	15	35.17	34.70	-6	15,444	-0.04%
2023/06/27	16	35.39	1	35.70	35.35	15	15,208	0.10%
2023/06/26	41	36.51	46.4	36.59	36.85	-5.4	14,732	-0.04%
2023/06/21	2	35.48	1	35.60	35.15	1	13,755	0.01%
2023/06/20	10	34.98	20	34.40	34.50	-10	13,358	-0.07%
2023/06/19	240	35.26	2	35.13	35.40	238	13,068	1.82%	大買/鉅額交易
2023/06/16	78	37.21	148	37.00	36.45	-70	12,329	-0.57%	大賣/
2023/06/15	121	35.71	56.1	35.18	36.15	64.9	10,611	0.61%	大買/
2023/06/14	0	0.00	3	32.72	32.90	-3	9,027	-0.03%
2023/06/13	1	32.80	11	32.98	32.85	-10	8,882	-0.11%
2023/06/09	11	32.25	13	32.45	32.40	-2	8,506	-0.02%
2023/06/07	21	32.29	20	32.00	32.40	1	8,188	0.01%
2023/06/06	11	32.10	3	32.00	31.95	8	8,098	0.10%
2023/06/05	3	33.00	13	33.20	32.65	-10	7,965	-0.13%
2023/06/02	32	33.13	33	33.49	32.90	-1	7,652	-0.01%
2023/06/01	74	33.50	2	33.60	33.40	72	7,043	1.02%
2023/05/31	7	31.93	40	31.71	31.95	-33	5,728	-0.58%
2023/05/30	16	30.97	10	30.90	31.00	6	5,203	0.12%
2023/05/29	55	31.57	12	31.07	31.40	43	5,067	0.85%
2023/05/26	0	0.00	3	29.53	29.25	-3	4,433	-0.07%
2023/05/24	2	29.30	1	29.40	29.20	1	4,322	0.02%
2023/05/22	0	0.00	3	30.35	30.15	-3	4,015	-0.07%
2023/05/19	0	0.00	7	29.97	30.20	-7	3,821	-0.18%
2023/05/18	0	0.00	5	28.65	28.40	-5	3,282	-0.15%
2023/04/28	0	0.00	1	28.35	28.40	-1	3,608	-0.03%
2023/04/27	0	0.00	11	28.28	28.30	-11	3,589	-0.31%
2023/04/26	0	0.00	2.4	27.93	28.10	-2.4	3,537	-0.07%
2023/04/25	0	0.00	15	28.30	28.10	-15	3,503	-0.43%
2023/04/24	0	0.00	10	28.25	28.30	-10	3,441	-0.29%
2023/04/20	0	0.00	2	27.90	27.85	-2	3,378	-0.06%
2023/04/19	0	0.00	4	28.05	27.95	-4	3,349	-0.12%
2023/04/18	0	0.00	0.4	28.30	28.25	-0.4	3,297	-0.01%
2023/04/17	8	28.47	15	28.67	28.60	-7	3,244	-0.22%
2023/04/12	2	27.75	0	0.00	27.75	2	3,082	0.06%
2023/04/07	1	27.40	0	0.00	27.40	1	3,009	0.03%
2023/03/30	0	0.00	2	27.35	27.35	-2	2,995	-0.07%
2023/03/28	1	28.60	0	0.00	28.50	1	3,005	0.03%
2023/03/17	0	0.00	0.3	28.00	28.00	-0.3	2,965	-0.01%
2023/03/15	1	28.30	0	0.00	28.20	1	2,914	0.03%
2023/03/14	4	28.30	0	0.00	28.25	4	2,932	0.14%
2023/03/10	1	28.70	1	28.80	28.65	0	2,899	0.00%
2023/03/08	12	29.19	7	29.15	29.15	5	2,812	0.18%
2023/03/06	21	29.30	0	0.00	29.35	21	2,738	0.77%
2023/03/01	20	29.43	0	0.00	29.50	20	2,598	0.77%
2023/02/24	0	0.00	40	31.55	31.60	-40	2,429	-1.65%
2023/02/23	0	0.00	30	31.23	31.20	-30	2,369	-1.27%
2023/02/21	1	31.00	0	0.00	31.10	1	2,378	0.04%
2023/02/17	10	30.85	0	0.00	30.85	10	2,475	0.40%
2023/02/16	0	0.00	1	30.85	30.90	-1	2,530	-0.04%
2023/02/14	0	0.00	10	31.10	31.05	-10	2,588	-0.39%
2023/02/09	0	0.00	2	31.23	30.90	-2	2,666	-0.08%
2023/02/08	0	0.00	10	32.00	31.85	-10	2,565	-0.39%
2023/02/07	0	0.00	40	31.75	31.85	-40	2,512	-1.59%
2023/02/06	0	0.00	11	31.50	31.50	-11	2,430	-0.45%
2023/02/03	0	0.00	50	31.20	31.40	-50	2,400	-2.08%
2023/02/01	1	30.70	10	30.90	30.75	-9	2,309	-0.39%
2023/01/31	2	30.45	1	30.70	30.80	1	2,285	0.04%
2023/01/13	0	0.00	2	30.15	30.05	-2	2,179	-0.09%
2023/01/11	2	30.18	0	0.00	30.10	2	2,177	0.09%
2022/12/21	0	0.00	12	29.96	29.75	-12	2,089	-0.57%
2022/12/20	2	29.65	0	0.00	29.60	2	2,060	0.10%
2022/12/19	0	0.00	20	30.03	29.75	-20	2,012	-0.99%
2022/12/14	0	0.00	2	29.70	29.75	-2	1,853	-0.11%
2022/12/13	2	29.55	10	29.45	29.65	-8	1,821	-0.44%
2022/12/12	0	0.00	48	29.36	29.45	-48	1,810	-2.65%
2022/12/06	3	29.42	0	0.00	29.20	3	1,803	0.17%
2022/12/05	3	29.92	12	29.85	29.70	-9	1,764	-0.51%
2022/12/02	0	0.00	1	29.95	29.95	-1	1,791	-0.06%
2022/11/28	0	0.00	2.4	29.31	29.50	-2.4	1,737	-0.14%
2022/11/24	0	0.00	10	29.35	29.30	-10	1,718	-0.58%
2022/11/23	0	0.00	10	29.30	29.25	-10	1,714	-0.58%
2022/11/22	0	0.00	50	29.18	29.20	-50	1,725	-2.90%
2022/11/16	0	0.00	1	28.90	29.15	-1	1,685	-0.06%
2022/11/15	2	28.90	0	0.00	28.85	2	1,608	0.12%
2022/11/11	2	28.55	0	0.00	28.60	2	1,541	0.13%
2022/11/09	2	28.30	1	28.45	28.30	1	1,472	0.07%
2022/11/08	0	0.00	1	27.75	27.85	-1	1,396	-0.07%
2022/11/03	1	27.35	0	0.00	27.30	1	1,483	0.07%
2022/10/31	1	27.10	0	0.00	27.10	1	1,664	0.06%
2022/09/22	1	27.60	0	0.00	27.50	1	1,830	0.05%
2022/09/12	0	0.00	1	28.10	28.10	-1	2,172	-0.05%
2022/09/07	1	27.25	0	0.00	27.10	1	2,160	0.05%
2022/09/06	1	27.40	0	0.00	27.35	1	2,158	0.05%
2022/09/05	1	27.95	0	0.00	27.75	1	2,153	0.05%
2022/09/01	29	27.95	0	0.00	27.80	29	2,174	1.33%
2022/08/30	10	28.10	0	0.00	28.05	10	2,148	0.47%
2022/08/29	60	27.96	0	0.00	27.90	60	2,146	2.80%
2022/08/26	10	28.40	0	0.00	28.40	10	2,127	0.47%
2022/08/25	0	0.00	2	28.40	28.35	-2	2,123	-0.09%
2022/08/24	10	28.40	0	0.00	28.40	10	2,119	0.47%
2022/08/18	1	28.60	0	0.00	28.70	1	2,138	0.05%
2022/08/17	10	28.60	0	0.00	28.55	10	2,138	0.47%
2022/08/15	40	28.65	0	0.00	28.85	40	2,152	1.86%
2022/08/12	1	29.00	0	0.00	28.90	1	2,128	0.05%
2022/08/10	0	0.00	4	29.40	29.10	-4	2,090	-0.19%
2022/08/09	0	0.00	1	29.45	29.45	-1	2,078	-0.05%
2022/08/08	0	0.00	3	28.58	28.70	-3	2,003	-0.15%
2022/08/05	0	0.00	2	28.20	28.30	-2	1,993	-0.10%
2022/08/03	20	27.75	0	0.00	27.85	20	2,072	0.97%
2022/08/02	21	27.90	0	0.00	27.95	21	2,110	0.99%
2022/07/29	20	28.08	0	0.00	28.15	20	2,158	0.93%
2022/07/28	10	28.10	0	0.00	28.10	10	2,189	0.46%
2022/07/27	10	27.90	0	0.00	28.05	10	2,203	0.45%
2022/07/26	20	27.95	0	0.00	28.00	20	2,215	0.90%
2022/07/25	30	27.98	1	28.10	28.05	29	2,244	1.29%
2022/07/21	0	0.00	10	28.10	28.05	-10	2,251	-0.44%
2022/07/15	1	27.05	0	0.00	27.00	1	2,247	0.04%
2022/07/12	1	26.40	0	0.00	26.45	1	2,285	0.04%
2022/07/08	0	0.00	1	27.65	27.40	-1	2,300	-0.04%
2022/07/07	0	0.00	1	27.25	27.40	-1	2,322	-0.04%
2022/07/04	1	26.85	0	0.00	26.75	1	2,417	0.04%
2022/06/24	0	0.00	1	28.35	28.45	-1	3,084	-0.03%
2022/06/22	1	28.45	0	0.00	28.35	1	3,196	0.03%
2022/06/21	1	28.65	1	28.70	28.70	0	3,201	0.00%
2022/06/20	1	27.50	0	0.00	27.20	1	3,068	0.03%
2022/06/14	20	27.60	0	0.00	27.90	20	3,145	0.64%
2022/06/10	1	28.15	0	0.00	28.20	1	3,200	0.03%
2022/05/18	0	0.00	1	27.05	27.20	-1	4,660	-0.02%
2022/05/13	1	26.65	0	0.00	26.55	1	4,848	0.02%
2022/05/12	0	0.00	1	26.45	26.15	-1	4,878	-0.02%
2022/05/11	1	26.95	0	0.00	26.65	1	4,858	0.02%
2022/05/10	1	27.10	0	0.00	27.15	1	4,843	0.02%
2022/05/04	0	28.05	0	0.00	28.00	0	4,843	0.00%
2022/04/25	0	0.00	1	27.95	27.95	-1	5,038	-0.02%
2022/04/22	0	0.00	2	28.65	28.75	-2	5,051	-0.04%
2022/04/18	1	28.10	0	0.00	28.10	1	5,247	0.02%
2022/04/15	0	0.00	1	28.35	28.35	-1	5,300	-0.02%
2022/04/11	0	0.00	0.1	28.25	28.20	-0.1	5,506	0.00%
2022/04/08	1	28.20	0	0.00	28.20	1	5,630	0.02%
2022/04/07	122	28.42	0	0.00	28.25	122	5,830	2.09%	大買/鉅額交易
2022/04/06	20	28.90	0	0.00	28.90	20	6,006	0.33%
2022/04/01	13	29.25	0	0.00	29.35	13	6,019	0.22%
2022/03/31	2	29.73	1	29.80	29.55	1	6,065	0.02%
2022/03/30	1	31.90	0	0.00	31.75	1	5,901	0.02%
2022/03/29	0	32.00	0	0.00	31.85	0	5,822	0.00%
2022/03/17	0	0.00	1	32.05	32.00	-1	7,234	-0.01%
2022/03/14	1	31.80	1	32.00	32.05	0	7,549	0.00%
2022/03/10	0	0.00	2	31.85	31.85	-2	7,640	-0.03%
2022/03/04	0	0.00	1	33.15	33.05	-1	7,568	-0.01%
2022/03/03	0	0.00	4	33.03	33.05	-4	7,699	-0.05%
2022/03/01	1	32.25	1	32.40	32.60	0	8,286	0.00%
2022/02/24	0	0.00	1	33.70	33.70	-1	8,397	-0.01%
2022/02/23	0	0.00	2	34.30	34.30	-2	8,850	-0.02%
2022/02/22	0	0.00	3	33.93	33.95	-3	10,310	-0.03%
2022/02/21	1	34.40	10	34.40	34.45	-9	10,599	-0.08%
2022/02/14	1	33.55	10	33.90	33.90	-9	11,967	-0.08%
2022/02/11	3	33.57	0	0.00	33.75	3	11,970	0.03%
2022/02/10	0	0.00	9	33.90	33.70	-9	11,976	-0.08%
2022/01/25	2	32.20	0	0.00	32.25	2	12,060	0.02%
2022/01/20	0	0.00	1	33.55	33.75	-1	11,943	-0.01%
2022/01/14	1	33.00	0	0.00	33.00	1	11,802	0.01%
2022/01/13	0	0.00	1	33.55	33.50	-1	11,708	-0.01%
2022/01/12	1	33.45	0	0.00	33.40	1	11,669	0.01%
2022/01/11	1	33.35	1	33.40	33.50	0	11,629	0.00%
2022/01/07	0	0.00	1	33.70	33.80	-1	11,500	-0.01%
2022/01/06	1	34.06	0	0.00	34.45	1	11,401	0.01%
2022/01/05	0	0.00	0.1	34.40	34.20	-0.1	11,325	0.00%
2022/01/03	0	0.00	2	35.00	34.50	-2	11,256	-0.02%
2021/12/30	2	35.13	44	35.05	35.20	-42	11,091	-0.38%
2021/12/29	1	35.00	25	34.93	34.95	-24	10,858	-0.22%
2021/12/28	1	34.75	2	34.55	34.50	-1	10,623	-0.01%
2021/12/27	0	0.00	41	34.22	34.35	-41	10,562	-0.39%
2021/12/24	0	0.00	49	33.80	33.80	-49	10,479	-0.47%
2021/12/23	0	0.00	1	33.80	34.00	-1	10,452	-0.01%
2021/12/21	0	0.00	2	33.73	33.90	-2	10,374	-0.02%
2021/12/20	1	33.45	21	33.53	33.70	-20	10,357	-0.19%
2021/12/17	0	0.00	63	34.67	34.10	-63	10,305	-0.61%
2021/12/16	0.1	34.00	0	0.00	34.40	0.1	9,813	0.00%
2021/12/15	20	33.73	0	0.00	33.70	20	9,596	0.21%
2021/12/14	6	34.06	33	33.83	33.85	-27	9,587	-0.28%
2021/12/13	3	34.28	23	34.17	34.10	-20	9,414	-0.21%
2021/12/10	0	0.00	13	33.38	33.40	-13	9,008	-0.14%
2021/12/09	1	32.80	3	32.77	32.75	-2	8,775	-0.02%
2021/12/08	1	32.75	8	32.79	32.70	-7	8,721	-0.08%
2021/12/07	72	32.70	2	32.75	32.80	70	8,643	0.81%
2021/12/06	5	32.13	0	0.00	32.30	5	8,531	0.06%
2021/12/03	10	32.20	0	0.00	32.20	10	8,534	0.12%
2021/12/02	10	31.95	0	0.00	31.70	10	8,484	0.12%
2021/12/01	22	31.91	70	31.77	32.15	-48	8,477	-0.57%
2021/11/30	70	32.11	0	0.00	32.00	70	8,680	0.81%
2021/11/29	20	31.63	0	0.00	31.70	20	8,595	0.23%
2021/11/26	8	32.51	5	32.35	32.00	3	8,421	0.04%
2021/11/25	35	33.67	14	33.49	32.90	21	8,127	0.26%
2021/11/24	14	33.70	12	33.90	34.00	2	7,668	0.03%
2021/11/23	11	33.97	9	33.97	33.90	2	7,460	0.03%
2021/11/22	33	34.37	44.1	34.43	34.50	-11.1	7,209	-0.15%
2021/11/19	32.2	34.41	79	33.91	34.40	-46.9	6,688	-0.70%
2021/11/18	24	31.79	12	32.11	32.10	12	5,175	0.23%
2021/11/17	28	31.81	27	32.15	31.75	1	4,806	0.02%
2021/11/16	17	31.35	53.2	31.30	32.10	-36.2	4,217	-0.86%
2021/11/15	0	0.00	45	30.11	30.10	-45	3,605	-1.25%
2021/11/12	0	0.00	50	29.79	29.70	-50	3,436	-1.45%
2021/11/11	0	0.00	1	29.15	29.10	-1	3,242	-0.03%
2021/11/10	0	0.00	11	29.20	29.25	-11	3,266	-0.34%
2021/11/05	0	0.00	10	29.00	28.90	-10	3,284	-0.30%
2021/11/04	3	29.23	10	29.40	28.90	-7	3,313	-0.21%
2021/11/03	0	0.00	12	29.02	29.25	-12	3,272	-0.37%
2021/11/02	0	0.00	50	28.93	28.75	-50	3,183	-1.57%
2021/10/29	0	0.00	32	28.72	28.75	-32	3,165	-1.01%
2021/10/25	1	28.15	0	0.00	28.20	1	3,120	0.03%
2021/10/21	10	28.25	0	0.00	28.15	10	3,267	0.31%
2021/10/20	20	28.30	0	0.00	28.25	20	3,280	0.61%
2021/10/06	18	27.75	0	0.00	27.70	18	5,494	0.33%
2021/10/05	2	27.50	0	0.00	27.75	2	5,994	0.03%
2021/10/04	30	27.95	0	0.00	27.70	30	5,984	0.50%
2021/10/01	1	28.10	2	28.30	28.05	-1	5,963	-0.02%
2021/09/30	0	28.70	0	0.00	28.65	0	5,940	0.00%
2021/09/28	0	0.00	40	28.95	29.00	-40	5,947	-0.67%
2021/09/27	1	29.05	6	29.11	28.95	-5	5,926	-0.08%
2021/09/24	5	29.05	3	29.03	29.05	2	5,964	0.03%
2021/09/22	5	28.36	0	0.00	28.70	5	5,856	0.09%
2021/09/17	15	28.78	22	28.85	28.75	-7	5,835	-0.12%
2021/09/16	6	28.75	0	0.00	28.70	6	5,753	0.10%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/10	0	0.00	5	28.15	28.15	-5	5,659	-0.09%
2021/09/07	1	28.60	0	0.00	28.70	1	5,619	0.02%
2021/09/06	2	29.00	25.1	28.80	28.80	-23.1	5,621	-0.41%
2021/09/03	2	28.95	7	29.12	28.95	-5	5,543	-0.09%
2021/09/01	0	0.00	1	28.05	28.05	-1	5,276	-0.02%
2021/08/26	0	0.00	1	27.80	27.80	-1	5,434	-0.02%
2021/08/18	0	0.00	45	27.60	27.60	-45	5,550	-0.81%
2021/08/17	71	27.53	0	0.00	27.50	71	5,566	1.28%
2021/08/16	80	28.11	0	0.00	27.90	80	5,546	1.44%
2021/08/11	60	27.78	0	0.00	27.80	60	5,515	1.09%
2021/08/10	60	27.97	0	0.00	27.95	60	5,556	1.08%
2021/08/04	1	28.65	1	28.60	28.60	0	6,109	0.00%
2021/08/03	0	0.00	1	28.45	28.50	-1	6,232	-0.02%
2021/08/02	0	0.00	6	28.31	28.40	-6	6,269	-0.10%
2021/07/29	3	28.53	0	0.00	28.45	3	6,372	0.05%
2021/07/28	3	28.23	0	0.00	28.35	3	6,441	0.05%
2021/07/27	2	28.75	0	0.00	28.80	2	6,594	0.03%
2021/07/23	10	27.90	0	0.00	28.25	10	7,059	0.14%
2021/07/22	50	27.92	0	0.00	27.90	50	7,312	0.68%
2021/07/21	180	27.96	0.1	27.90	27.90	179.9	7,324	2.46%	大買/鉅額交易
2021/07/20	92.1	28.12	0	0.00	28.10	92.1	7,314	1.26%
2021/07/19	30	28.43	0	0.00	28.45	30	7,288	0.41%
2021/07/16	0	0.00	6	29.30	29.10	-6	7,285	-0.08%
2021/07/15	10	29.42	0	0.00	29.50	10	7,344	0.14%
2021/07/14	8	29.49	10	29.90	29.25	-2	7,416	-0.03%
2021/07/13	59	31.11	218	30.90	29.55	-159	7,341	-2.17%	大賣/鉅額交易
2021/07/12	18	29.20	100.2	29.41	30.45	-82.2	5,937	-1.38%
2021/07/09	10	28.05	0	0.00	28.15	10	5,467	0.18%
2021/07/08	60	28.01	0	0.00	28.05	60	5,561	1.08%
2021/07/07	170	27.99	1	27.95	27.95	169	5,654	2.99%	大買/鉅額交易
2021/07/06	121	28.08	0	0.00	28.05	121	5,724	2.11%	大買/鉅額交易
2021/07/05	100	28.02	0	0.00	28.00	100	5,777	1.73%
2021/07/02	171	27.98	0	0.00	27.90	171	5,812	2.94%	大買/鉅額交易
2021/06/30	60	27.55	1	27.55	27.60	59	5,848	1.01%
2021/06/29	40	27.60	0	0.00	27.55	40	5,913	0.68%
2021/06/28	0	0.00	6	27.75	27.70	-6	5,966	-0.10%
2021/06/25	1	27.75	0	0.00	27.75	1	6,021	0.02%
2021/06/24	0	0.00	4.2	27.80	27.80	-4.2	6,065	-0.07%
2021/06/23	0	0.00	1	27.80	27.80	-1	6,143	-0.02%
2021/06/15	0	0.00	1	27.90	27.90	-1	6,659	-0.02%
2021/06/10	2	27.60	1	27.50	27.55	1	6,765	0.01%
2021/06/07	0.1	28.06	0	0.00	28.00	0.1	7,096	0.00%
2021/06/04	1.1	28.55	20	28.70	28.60	-18.9	7,217	-0.26%
2021/05/26	0.1	28.20	0	0.00	28.25	0.1	7,825	0.00%
2021/05/25	0	0.00	1	28.25	28.25	-1	7,869	-0.01%
2021/05/21	0	0.00	1	27.40	27.30	-1	8,241	-0.01%
2021/05/20	1	26.90	0	0.00	27.00	1	8,340	0.01%
2021/05/19	4	26.90	0	0.00	26.95	4	8,349	0.05%
2021/05/18	1	26.50	0	0.00	27.00	1	8,339	0.01%
2021/05/17	3	25.60	0	0.00	25.65	3	8,341	0.04%
2021/05/13	5	26.94	0	0.00	27.00	5	8,103	0.06%
2021/05/12	42	27.24	0	0.00	27.45	42	7,988	0.53%
2021/05/11	4	28.84	3	29.20	28.60	1	7,759	0.01%
2021/05/07	2	29.00	0	0.00	29.30	2	7,685	0.03%
2021/05/05	3	28.85	1	29.05	28.80	2	7,625	0.03%
2021/05/04	1	28.90	12	29.61	28.85	-11	7,576	-0.15%
2021/05/03	6	30.15	0	0.00	29.75	6	7,425	0.08%
2021/04/29	15	30.97	17	30.84	30.60	-2	7,303	-0.03%
2021/04/28	0	0.00	10.2	30.09	30.30	-10.2	6,924	-0.15%
2021/04/27	0	0.00	4	29.49	29.50	-4	6,734	-0.06%
2021/04/26	2	29.45	0	0.00	29.40	2	6,735	0.03%
2021/04/23	3	29.35	2	29.48	29.35	1	6,707	0.01%
2021/04/22	2	29.78	1	30.35	29.35	1	6,801	0.01%
2021/04/21	4	29.90	3	30.13	30.15	1	6,734	0.01%
2021/04/20	2	29.45	24	29.49	29.80	-22	6,621	-0.33%
2021/04/19	0	0.00	5	29.26	29.35	-5	6,537	-0.08%
2021/04/16	2	29.05	5	28.94	29.15	-3	6,590	-0.05%
2021/04/14	1	28.50	0	0.00	28.65	1	6,617	0.02%
2021/04/13	1	29.15	0	0.00	28.90	1	6,607	0.02%
2021/04/12	1	29.30	0	0.00	29.30	1	6,532	0.02%
2021/04/09	5	29.40	0	0.00	29.45	5	6,479	0.08%
2021/04/07	0	0.00	2	29.03	29.15	-2	6,483	-0.03%
2021/04/06	5	29.25	3	29.13	29.05	2	6,496	0.03%
2021/04/01	0	0.00	1.3	29.09	29.15	-1.3	6,453	-0.02%
2021/03/31	1	28.60	0	0.00	28.85	1	6,398	0.02%
2021/03/30	1	28.60	0	0.00	28.70	1	6,349	0.02%
2021/03/29	11.2	28.66	3	28.67	28.65	8.2	6,295	0.13%
2021/03/26	2	28.60	35	28.68	28.60	-33	6,283	-0.53%
2021/03/25	9	28.64	0	0.00	28.65	9	6,276	0.14%
2021/03/24	2	29.38	36	29.30	29.30	-34	6,234	-0.55%
2021/03/23	30	29.23	1	29.20	29.25	29	6,178	0.47%
2021/03/22	16	29.09	0	0.00	28.95	16	6,122	0.26%
2021/03/19	11	28.95	0	0.00	29.10	11	6,135	0.18%
2021/03/18	6	29.05	0	0.00	29.05	6	6,113	0.10%
2021/03/17	25	29.09	0	0.00	29.10	25	6,181	0.40%
2021/03/16	0	0.00	3	29.15	29.15	-3	6,395	-0.05%
2021/03/12	13	28.79	1	28.80	28.95	12	7,216	0.17%
2021/03/11	99	28.84	1	29.00	28.80	98	7,457	1.31%
2021/03/10	8	28.63	0.1	28.80	28.80	7.9	7,347	0.11%
2021/03/09	46	28.36	0	0.00	28.45	46	7,224	0.64%
2021/03/08	0	0.00	0.2	30.40	30.30	-0.2	6,814	0.00%
2021/03/05	1	30.10	0	0.00	30.30	1	6,822	0.01%
2021/03/04	6	30.37	0	0.00	30.40	6	6,845	0.09%
2021/03/03	2	30.53	1	30.70	30.60	1	6,834	0.01%
2021/02/26	1	30.30	20	30.38	30.95	-19	6,770	-0.28%
2021/02/25	0	0.00	20	30.88	30.65	-20	6,746	-0.30%
2021/02/24	3	30.65	7	30.65	30.50	-4	6,816	-0.06%
2021/02/23	1	30.90	14	30.82	31.00	-13	6,687	-0.19%
2021/02/22	0	0.00	1	30.15	30.25	-1	6,367	-0.02%
2021/02/19	0	0.00	10	29.70	29.90	-10	6,263	-0.16%
2021/02/17	0	0.00	2	29.45	29.40	-2	6,317	-0.03%
2021/02/05	0	0.00	1	29.20	29.25	-1	6,284	-0.02%
2021/02/04	36	29.19	0	0.00	29.15	36	6,286	0.57%
2021/02/03	5	29.30	0	0.00	29.30	5	6,351	0.08%
2021/02/02	0	0.00	1	29.30	29.25	-1	6,382	-0.02%
2021/02/01	1	28.85	0	0.00	29.00	1	6,387	0.02%
2021/01/29	0	0.00	1	29.00	29.10	-1	6,375	-0.02%
2021/01/28	4	29.29	0	0.00	29.30	4	6,332	0.06%
2021/01/22	3	29.18	2	29.18	29.30	1	6,252	0.02%
2021/01/20	2	29.50	0	0.00	29.15	2	6,197	0.03%
2021/01/19	1	29.95	2	30.00	29.80	-1	6,118	-0.02%
2021/01/18	2	29.65	14	29.92	29.90	-12	6,074	-0.20%
2021/01/15	0	0.00	4	30.23	29.85	-4	6,042	-0.07%
2021/01/14	3	29.97	6	29.97	30.05	-3	5,906	-0.05%
2021/01/12	3	29.87	10	29.70	29.80	-7	5,874	-0.12%
2021/01/11	0	0.00	1	29.90	30.15	-1	5,800	-0.02%
2021/01/08	1	29.25	0	0.00	29.40	1	5,671	0.02%
2021/01/06	1	29.60	1	29.70	29.40	0	5,588	0.00%
2021/01/05	1	29.40	2.2	29.52	29.60	-1.2	5,539	-0.02%
2020/12/31	4	29.55	0	0.00	29.50	4	5,528	0.07%
2020/12/30	3	29.60	2	29.65	29.65	1	5,496	0.02%
2020/12/29	1	29.20	0	0.00	29.30	1	5,419	0.02%
2020/12/28	0	0.00	2	29.35	29.40	-2	5,366	-0.04%
2020/12/22	8	29.09	1	29.10	29.00	7	5,341	0.13%
2020/12/21	3	29.15	0	0.00	29.20	3	5,356	0.06%
2020/12/18	10	29.50	2	29.60	29.40	8	5,325	0.15%
2020/12/17	2	29.15	133	29.21	29.20	-131	5,288	-2.48%	大賣/鉅額交易
2020/12/16	2	29.30	0	0.00	29.40	2	5,248	0.04%
2020/12/15	20	29.80	0	0.00	29.25	20	5,195	0.38%
2020/12/14	0	29.80	0	0.00	29.80	0	5,096	0.00%
2020/12/11	1	29.80	1	30.05	29.70	0	5,063	0.00%
2020/12/10	1	30.20	0	0.00	30.05	1	4,961	0.02%
2020/12/09	16	31.14	4	31.10	31.15	12	4,696	0.26%
2020/12/08	132	32.05	17	31.98	31.75	115	4,523	2.54%	大買/鉅額交易
2020/12/07	10	31.16	14	30.94	31.25	-4	3,891	-0.10%
2020/12/04	1	29.85	14	29.85	29.90	-13	3,535	-0.37%
2020/12/03	0	0.00	2	29.90	29.65	-2	3,472	-0.06%
2020/12/01	0	0.00	1	29.55	29.65	-1	3,423	-0.03%
2020/11/30	1	29.75	5	29.89	29.50	-4	3,409	-0.12%
2020/11/27	0.9	29.75	0	0.00	29.75	0.9	3,366	0.03%
2020/11/25	8	29.75	1	29.80	29.65	7	3,340	0.21%
2020/11/24	0	0.00	8.2	29.85	29.60	-8.2	3,319	-0.25%
2020/11/23	0	0.00	1	29.60	29.60	-1	3,263	-0.03%
2020/11/17	1	29.00	0.1	29.00	29.00	0.9	3,295	0.03%
2020/11/16	7	29.09	6	29.15	29.10	1	3,409	0.03%
2020/11/12	0	0.00	3	29.20	29.10	-3	3,373	-0.09%
2020/11/11	1	29.30	1	29.30	29.35	0	3,394	0.00%
2020/11/09	1.3	28.90	0	0.00	28.90	1.3	3,523	0.04%
2020/11/02	1	28.10	0	0.00	28.30	1	3,703	0.03%
2020/10/30	2	28.40	0	0.00	28.20	2	3,715	0.05%
2020/10/28	0.8	28.75	0	0.00	28.60	0.8	3,746	0.02%
2020/10/27	3.4	28.72	1	28.70	28.65	2.4	3,775	0.06%
2020/10/23	0	0.00	6	29.05	28.95	-6	3,837	-0.16%
2020/10/21	0	0.00	1	29.35	28.95	-1	4,020	-0.02%
2020/10/20	1	28.80	8	28.80	28.90	-7	4,113	-0.17%
2020/10/19	0	0.00	1	28.70	28.70	-1	4,135	-0.02%
2020/10/13	1	28.20	0	0.00	28.25	1	4,424	0.02%
2020/10/12	1	28.75	0	0.00	28.40	1	4,435	0.02%
2020/10/08	2	28.55	0	0.00	28.55	2	4,601	0.04%
2020/10/05	2	28.53	0	0.00	28.40	2	5,617	0.04%
2020/09/25	0	0.00	4	27.66	27.60	-4	6,327	-0.06%
2020/09/24	2	27.80	0	0.00	27.65	2	6,527	0.03%
2020/09/21	1	28.95	1	28.90	28.90	0	6,889	0.00%
2020/09/16	0	0.00	1	28.95	28.85	-1	7,190	-0.01%
2020/09/15	2	28.95	0	0.00	28.85	2	7,247	0.03%
2020/09/10	0	0.00	6	29.08	29.10	-6	7,510	-0.08%
2020/09/04	4	28.31	0	0.00	28.50	4	7,924	0.05%
2020/09/02	1	28.80	0	0.00	28.85	1	8,345	0.01%
2020/08/28	0	0.00	1	29.15	29.15	-1	8,671	-0.01%
2020/08/27	5	28.90	5	28.85	28.85	0	8,748	0.00%
2020/08/26	2	28.95	7	29.00	28.95	-5	8,858	-0.06%
2020/08/25	2	28.20	0	0.00	28.35	2	8,837	0.02%
2020/08/24	0	0.00	1	28.00	28.10	-1	9,028	-0.01%
2020/08/21	1.6	28.02	0	0.00	27.95	1.6	9,124	0.02%
2020/08/20	1	27.70	0	0.00	27.75	1	9,210	0.01%
2020/08/19	5	28.46	0	0.00	28.45	5	9,233	0.05%
2020/08/18	3	28.80	0	0.00	28.75	3	9,372	0.03%
2020/08/17	1	28.85	1	28.85	28.85	0	9,759	0.00%
2020/08/13	5	28.41	0	0.00	28.25	5	10,698	0.05%
2020/08/12	12	28.76	0	0.00	28.75	12	10,562	0.11%
2020/08/05	1	29.40	0	0.00	29.35	1	11,121	0.01%
2020/08/03	3	29.17	0	0.00	29.20	3	11,308	0.03%
2020/07/31	1	29.55	1	29.50	29.55	0	11,359	0.00%
2020/07/30	2	29.08	1	29.20	29.15	1	11,446	0.01%
2020/07/29	0	0.00	7	29.01	29.00	-7	11,475	-0.06%
2020/07/28	0	0.00	1	28.25	28.25	-1	11,504	-0.01%
2020/07/27	3	28.67	4	28.55	28.55	-1	11,547	-0.01%
2020/07/24	6	29.19	0	0.00	29.00	6	11,509	0.05%
2020/07/23	1	29.70	0	0.00	29.60	1	11,390	0.01%
2020/07/22	3	29.75	0	0.00	29.75	3	11,429	0.03%
2020/07/21	7	29.85	0	0.00	29.85	7	11,397	0.06%
2020/07/17	5	29.79	0	0.00	29.55	5	11,486	0.04%
2020/07/16	6	30.01	1	30.00	30.15	5	11,564	0.04%
2020/07/15	4	29.95	0	0.00	29.85	4	11,684	0.03%
2020/07/14	14	29.99	0	0.00	30.35	14	11,764	0.12%
2020/07/13	15	34.08	12	34.10	34.20	3	11,554	0.03%
2020/07/10	5	34.00	39	34.05	33.90	-34	11,409	-0.30%
2020/07/06	17	33.95	3	33.82	33.95	14	11,266	0.12%
2020/07/03	7	33.01	12	33.11	33.30	-5	11,364	-0.04%
2020/07/02	0	0.00	1	32.70	32.75	-1	11,254	-0.01%
2020/07/01	0	0.00	2	32.55	32.40	-2	11,141	-0.02%
2020/06/30	0	0.00	2	32.65	32.40	-2	11,075	-0.02%
2020/06/29	0	0.00	2	32.40	32.25	-2	11,012	-0.02%
2020/06/24	0	0.00	3	31.93	32.15	-3	10,937	-0.03%
2020/06/23	0.7	31.45	0	0.00	31.45	0.7	10,969	0.01%
2020/06/22	3	31.70	2	31.68	31.60	1	11,028	0.01%
2020/06/19	0	0.00	1	31.40	31.45	-1	11,190	-0.01%
2020/06/17	1	31.30	0	0.00	31.30	1	11,142	0.01%
2020/06/15	1	31.30	1	31.40	31.05	0	11,582	0.00%
2020/06/12	2	31.20	1	31.50	31.50	1	11,701	0.01%
2020/06/11	10	32.27	0	0.00	32.05	10	11,810	0.08%
2020/06/10	11	32.73	4	32.84	32.80	7	11,843	0.06%
2020/06/08	6	32.09	0	0.00	32.10	6	12,160	0.05%
2020/06/05	7	32.55	1	32.50	32.55	6	12,335	0.05%
2020/06/04	1	32.05	0	0.00	32.20	1	12,519	0.01%
2020/06/02	4	32.08	0	0.00	31.95	4	12,674	0.03%
2020/06/01	2	32.33	0	0.00	32.35	2	12,701	0.02%
2020/05/29	0	0.00	1	32.70	32.30	-1	12,842	-0.01%
2020/05/26	1	32.30	0	0.00	32.10	1	13,584	0.01%
2020/05/25	5	32.25	5	32.95	32.35	0	13,635	0.00%
2020/05/22	3	32.87	136	32.79	32.40	-133	13,734	-0.97%	大賣/鉅額交易
2020/05/21	154	33.35	15	33.18	33.30	139	13,906	1.00%	大買/鉅額交易
2020/05/20	2	30.70	0	0.00	30.70	2	13,366	0.01%
2020/05/18	0	0.00	1	29.90	29.75	-1	14,846	-0.01%
2020/05/15	2	29.75	0	0.00	29.75	2	15,551	0.01%
2020/05/14	3	30.47	2	30.25	30.10	1	15,703	0.01%
2020/05/13	2	30.98	2	30.95	31.00	0	15,635	0.00%
2020/05/12	4	31.20	1	30.90	31.35	3	15,550	0.02%
2020/05/11	2	30.83	1	30.75	30.80	1	15,487	0.01%
2020/05/08	0	0.00	1	30.80	30.50	-1	15,395	-0.01%
2020/05/07	0	0.00	2	30.60	30.80	-2	15,297	-0.01%
2020/05/06	0	0.00	5	30.74	30.50	-5	15,231	-0.03%
2020/05/05	2	30.20	0	0.00	30.25	2	15,125	0.01%
2020/04/30	2	30.70	0	0.00	30.60	2	15,050	0.01%
2020/04/29	2	30.40	0	0.00	30.50	2	15,013	0.01%
2020/04/28	2	30.25	1	30.15	30.35	1	14,991	0.01%
2020/04/24	1	29.20	0	0.00	29.40	1	15,045	0.01%
2020/04/23	1	29.50	5	29.65	29.60	-4	15,106	-0.03%
2020/04/21	2	29.63	4	29.45	29.40	-2	15,059	-0.01%
2020/04/20	2	30.40	0	0.00	30.35	2	14,935	0.01%
2020/04/17	2	31.00	1	30.95	30.85	1	14,813	0.01%
2020/04/15	3	30.97	5	30.70	31.20	-2	14,441	-0.01%
2020/04/14	4	30.51	1	30.75	30.80	3	14,234	0.02%
2020/04/13	6	29.55	0	0.00	29.35	6	14,016	0.04%
2020/04/09	1	29.45	1	29.10	29.05	0	13,866	0.00%
2020/04/08	0	0.00	2	29.20	29.10	-2	13,659	-0.01%
2020/04/07	0	0.00	1	27.70	27.55	-1	13,336	-0.01%
2020/04/06	1	27.15	0	0.00	27.30	1	13,221	0.01%
2020/04/01	0	0.00	2	27.00	27.25	-2	13,146	-0.02%
2020/03/31	0	0.00	1	27.25	27.15	-1	13,076	-0.01%
2020/03/27	1	27.15	1	27.50	26.85	0	12,952	0.00%
2020/03/26	0	0.00	4	26.96	26.85	-4	12,801	-0.03%
2020/03/25	1	27.15	2	27.18	26.45	-1	12,784	-0.01%
2020/03/24	2	25.50	0	0.00	25.80	2	12,601	0.02%
2020/03/23	4	23.25	1	23.40	24.10	3	12,552	0.02%
2020/03/20	3	25.25	1	24.75	25.10	2	12,500	0.02%
2020/03/19	6	24.38	0	0.00	23.40	6	12,332	0.05%
2020/03/18	1	26.80	0	0.00	26.00	1	11,994	0.01%
2020/03/17	3	27.50	17	26.83	26.80	-14	11,782	-0.12%
2020/03/16	1	28.75	0	0.00	27.75	1	11,545	0.01%
2020/03/13	5	28.38	1	28.25	28.95	4	11,507	0.03%
2020/03/12	1	29.95	14	30.79	30.05	-13	11,085	-0.12%
2020/03/11	1	32.90	0	0.00	31.60	1	10,744	0.01%
2020/03/10	2	32.78	14	32.53	33.35	-12	10,395	-0.12%
2020/03/09	10	33.50	0	0.00	32.70	10	10,107	0.10%
2020/03/06	2	33.88	2	34.00	34.10	0	9,880	0.00%
2020/03/05	3	34.17	8	34.23	34.25	-5	9,839	-0.05%
2020/03/04	4	33.80	1	34.05	33.70	3	9,695	0.03%
2020/03/03	12	34.73	5	35.24	34.50	7	9,468	0.07%
2020/03/02	8	33.52	10	34.15	34.25	-2	9,098	-0.02%
2020/02/27	23	34.85	18	35.38	34.05	5	8,789	0.06%
2020/02/26	15	34.60	3	35.20	34.75	12	8,378	0.14%
2020/02/25	16	34.71	13	34.93	34.55	3	8,182	0.04%
2020/02/24	7	34.85	16	34.97	35.10	-9	7,914	-0.11%
2020/02/21	5	34.41	24	34.34	34.20	-19	7,428	-0.26%
2020/02/20	12	34.04	32	34.51	34.40	-20	7,200	-0.28%
2020/02/19	1.2	33.60	9.3	32.98	33.50	-8.1	6,467	-0.13%
2020/02/18	1	31.70	18	31.34	31.60	-17	5,842	-0.29%
2020/02/17	4	30.38	13	30.37	30.50	-9	5,350	-0.17%
2020/02/14	1	29.80	10	29.90	29.70	-9	5,272	-0.17%
2020/02/13	0	0.00	3	29.45	29.35	-3	5,375	-0.06%
2020/02/06	0	0.00	3	28.70	28.80	-3	5,412	-0.06%
2020/02/04	1	28.65	0	0.00	28.50	1	5,368	0.02%
2020/02/03	2	28.08	0	0.00	28.40	2	5,355	0.04%
2020/01/30	2	28.65	0	0.00	28.95	2	5,300	0.04%
2020/01/17	0	0.00	4	30.28	30.40	-4	5,432	-0.07%
2020/01/15	0	0.00	10	29.90	29.85	-10	5,260	-0.19%
2020/01/14	0.4	29.55	0	0.00	29.70	0.4	5,180	0.01%
2020/01/09	1.6	28.24	0	0.00	28.30	1.6	4,987	0.03%
2020/01/08	2	28.25	0	0.00	28.15	2	5,030	0.04%
2020/01/07	0	0.00	10	28.55	28.55	-10	5,001	-0.20%
2019/12/27	5	29.00	0	0.00	29.00	5	4,888	0.10%
2019/12/23	0	0.00	1	29.10	29.10	-1	4,971	-0.02%
2019/12/20	0	0.00	2	29.30	29.00	-2	5,011	-0.04%
2019/12/18	3	28.90	3	29.10	29.20	0	4,875	0.00%
2019/12/17	9	28.68	0	0.00	28.80	9	4,772	0.19%
2019/12/16	0	0.00	1	28.75	28.75	-1	4,736	-0.02%
2019/12/13	2	28.48	0	0.00	28.65	2	4,720	0.04%
2019/12/12	0	0.00	1	28.55	28.70	-1	4,641	-0.02%
2019/12/11	7	28.79	10	28.85	28.70	-3	4,646	-0.06%
2019/12/10	10	28.80	0	0.00	28.80	10	4,624	0.22%
2019/12/09	1	28.30	0	0.00	28.35	1	4,434	0.02%
2019/12/03	0	0.00	1	27.90	28.00	-1	4,371	-0.02%
2019/12/02	1	27.95	0	0.00	28.00	1	4,352	0.02%
2019/11/26	0	0.00	200	28.32	28.50	-200	4,267	-4.69%	大賣/鉅額交易
2019/11/25	1	28.55	100	28.52	28.50	-99	4,288	-2.31%
2019/11/22	2	28.75	0	0.00	28.70	2	4,306	0.05%
2019/11/20	2	28.90	0	0.00	28.90	2	4,255	0.05%
2019/11/19	0	0.00	2	29.65	29.30	-2	4,174	-0.05%
2019/11/18	2	29.00	0	0.00	29.30	2	4,043	0.05%
2019/11/13	51	28.88	4	28.81	28.90	47	3,464	1.36%
2019/11/12	252	28.32	0	0.00	28.50	252	3,212	7.84%	大買/鉅額交易
2019/11/11	65	27.88	67	27.75	27.75	-2	2,970	-0.07%
2019/11/08	5	27.60	3	27.50	27.50	2	2,837	0.07%
2019/11/07	0	0.00	12	26.95	26.90	-12	2,700	-0.44%
2019/10/29	13	26.57	0	0.00	26.60	13	2,615	0.50%
2019/10/25	51	27.15	70	27.10	27.10	-19	2,462	-0.77%
2019/10/23	0	0.00	22	25.76	25.75	-22	2,196	-1.00%
2019/10/18	31	25.43	0.7	25.55	25.45	30.3	2,161	1.40%
2019/10/17	1	25.50	0	0.00	25.50	1	2,137	0.05%
2019/10/16	7	25.66	0	0.00	25.70	7	2,100	0.33%
2019/10/15	5	25.80	0	0.00	25.90	5	2,048	0.24%
2019/10/08	17	26.11	0	0.00	26.10	17	2,040	0.83%
2019/09/17	33	26.25	0	0.00	26.30	33	1,749	1.89%
2019/09/12	1	26.50	0	0.00	26.50	1	1,713	0.06%
2019/09/09	0	0.00	0.7	27.40	27.30	-0.7	1,641	-0.05%
2019/09/05	2	27.55	0	0.00	27.55	2	1,645	0.12%
2019/09/04	1	27.65	0	0.00	27.60	1	1,643	0.06%
2019/08/30	3	27.48	0	0.00	27.60	3	1,658	0.18%
2019/08/21	10	32.00	0	0.00	31.90	10	1,443	0.69%
2019/08/02	2	31.50	0	0.00	31.90	2	1,517	0.13%
2019/07/29	0	0.00	1	32.30	32.35	-1	1,508	-0.07%
2019/07/23	0	0.00	1	31.75	31.75	-1	1,507	-0.07%
2019/07/15	0	0.00	3	32.33	32.45	-3	1,471	-0.20%
2019/07/12	3	31.95	5	31.90	32.15	-2	1,465	-0.14%
2019/07/10	1	31.70	0	0.00	31.80	1	1,440	0.07%
2019/07/09	0	0.00	0.6	31.55	31.35	-0.6	1,427	-0.04%
2019/07/01	4	31.33	0	0.00	31.35	4	1,550	0.26%
2019/05/13	1	29.45	0	0.00	29.35	1	2,394	0.04%
2019/05/10	0	0.00	2	30.40	30.10	-2	2,400	-0.08%
2019/04/22	0	0.00	1	31.45	31.45	-1	2,363	-0.04%
2019/04/03	0	0.00	2	31.80	31.90	-2	2,289	-0.09%
2019/03/27	2	31.60	0	0.00	31.65	2	2,647	0.08%
2019/03/13	0	0.00	50	30.80	30.85	-50	2,370	-2.11%
2019/03/06	20	31.90	0	0.00	31.80	20	2,191	0.91%
2019/03/04	51	31.30	0	0.00	31.90	51	2,056	2.48%
2019/01/14	0	0.00	1	26.05	26.05	-1	1,488	-0.07%
2018/12/19	1	25.60	0	0.00	25.55	1	1,245	0.08%
2018/11/30	1	28.35	0	0.00	28.25	1	1,342	0.07%
2018/11/29	1	28.80	1	28.60	28.30	0	1,432	0.00%
2018/11/21	0	0.00	20	27.00	27.00	-20	1,704	-1.17%
2018/11/19	0	0.00	5	27.35	27.40	-5	1,739	-0.29%
2018/11/14	0	0.00	20	27.45	27.45	-20	1,766	-1.13%
2018/11/07	9	26.18	0	0.00	26.25	9	1,768	0.51%
2018/11/06	5	26.28	0	0.00	26.40	5	1,786	0.28%
2018/11/05	5	26.35	0	0.00	26.60	5	1,793	0.28%
2018/10/04	7	26.45	0	0.00	26.65	7	1,621	0.43%
2018/10/01	4	28.25	0	0.00	28.25	4	1,499	0.27%
2018/09/28	5	28.35	0	0.00	28.40	5	1,507	0.33%
2018/09/25	2	28.35	0	0.00	28.50	2	1,484	0.13%
2018/09/21	8	28.40	0	0.00	28.55	8	1,488	0.54%
2018/09/05	1	29.85	0	0.00	29.75	1	1,391	0.07%
2018/09/03	10	35.55	1	35.55	35.60	9	1,234	0.73%
2018/08/08	1	34.10	0	0.00	34.10	1	1,155	0.09%
2018/07/24	0	0.00	2	33.88	34.00	-2	1,207	-0.17%
2018/07/03	1	33.00	0	0.00	33.00	1	1,262	0.08%
2018/06/29	2	32.90	0	0.00	33.05	2	1,270	0.16%
2018/06/28	2	32.90	0	0.00	32.90	2	1,273	0.16%
2018/06/12	2	32.90	1	32.85	32.95	1	1,524	0.07%
2018/06/07	1	33.70	0	0.00	33.70	1	1,525	0.07%
2018/05/18	0	0.00	2	32.65	32.70	-2	1,498	-0.13%
2018/05/16	0	0.00	2	32.55	32.50	-2	1,529	-0.13%
2018/05/15	1	32.25	0	0.00	32.50	1	1,550	0.06%
2018/05/14	1	32.10	0	0.00	32.10	1	1,625	0.06%
2018/05/11	1	32.35	1	32.25	32.25	0	1,638	0.00%
2018/05/10	1	31.65	1	32.15	32.10	0	1,624	0.00%
2018/05/09	1	32.15	0	0.00	32.15	1	1,616	0.06%
2018/05/02	1	32.00	0	0.00	32.00	1	1,650	0.06%
2018/04/27	0	0.00	10	31.95	31.95	-10	1,659	-0.60%
2018/04/19	2	33.55	0	0.00	33.55	2	1,850	0.11%
2018/04/18	0	0.00	1	33.55	33.50	-1	1,880	-0.05%
2018/04/17	2	33.28	2	33.43	33.50	0	1,885	0.00%
2018/04/16	3	33.32	2	33.45	33.50	1	2,011	0.05%
2018/04/13	5	33.40	10	33.65	33.50	-5	2,012	-0.25%
2018/04/12	5	33.33	0	0.00	33.40	5	2,019	0.25%
2018/04/02	1	33.95	0	0.00	33.80	1	2,024	0.05%
2018/02/09	1	30.85	1	31.30	31.50	0	2,512	0.00%
2018/02/08	7	31.39	3	31.28	31.50	4	2,510	0.16%
2018/02/07	0	0.00	2	31.15	31.00	-2	2,606	-0.08%
2018/02/06	5	31.93	3	31.55	30.50	2	2,617	0.08%
2018/02/05	1	32.70	4	33.00	32.85	-3	2,566	-0.12%
2018/02/02	0	0.00	8	33.50	33.40	-8	2,560	-0.31%
2018/01/31	12	34.04	0	0.00	33.95	12	2,583	0.46%
2018/01/30	0	0.00	13	33.95	34.05	-13	2,573	-0.51%
2018/01/29	0	0.00	1	34.10	34.05	-1	2,590	-0.04%
2018/01/26	3	33.60	3	33.75	33.80	0	2,610	0.00%
2018/01/24	0	0.00	4	33.85	34.00	-4	2,618	-0.15%
2018/01/23	3	33.92	0	0.00	34.00	3	2,630	0.11%
2018/01/22	5	34.20	0	0.00	34.15	5	2,637	0.19%
2018/01/19	5	34.45	10	34.67	34.35	-5	2,624	-0.19%
2018/01/18	7	33.76	16.8	33.88	33.80	-9.8	2,604	-0.38%
2018/01/17	27	33.50	0	0.00	33.45	27	2,596	1.04%
2018/01/16	2	33.70	2	33.85	33.90	0	2,645	0.00%
2018/01/15	1	33.85	0	0.00	34.00	1	2,643	0.04%
2018/01/12	5	34.05	31	33.95	34.10	-26	2,656	-0.98%
2018/01/11	0	0.00	8	34.30	34.40	-8	2,663	-0.30%
2018/01/10	20	34.15	35	34.03	33.95	-15	2,695	-0.56%
2018/01/08	3	35.42	1	35.55	35.55	2	2,654	0.08%
2018/01/05	3	35.60	3	35.80	35.65	0	2,816	0.00%
2018/01/04	3	35.45	0	0.00	35.65	3	3,160	0.09%
2018/01/03	0	0.00	3	35.70	35.60	-3	3,224	-0.09%
2018/01/02	3	35.35	0	0.00	35.25	3	3,257	0.09%