神達 (3706)-國票-南港券商分點個股進出

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
42.75
漲跌
▼0.20
漲幅
-0.47%
成交量
7,517張
產業
上市電腦週邊類股
831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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港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
2024/05/09	2	42.95	0	0.00	42.75	2	26,688	0.01%
2024/05/08	0.2	43.03	1	43.05	42.95	-0.8	26,814	0.00%
2024/05/07	2	42.73	1	42.40	43.00	1	26,976	0.00%
2024/05/06	0	0.00	5	43.79	43.20	-5	26,908	-0.02%
2024/05/03	4	44.35	6	44.97	43.75	-2	26,916	-0.01%
2024/05/02	1	44.75	2	44.68	44.60	-1	27,037	0.00%
2024/04/30	2	45.28	0	0.00	45.40	2	27,395	0.01%
2024/04/29	9	46.05	1	45.65	45.90	8	27,857	0.03%
2024/04/26	5	45.59	7	45.82	45.70	-2	28,831	-0.01%
2024/04/25	1	44.15	1	44.25	44.05	0	28,993	0.00%
2024/04/24	1	44.45	2	44.05	44.60	-1	29,086	0.00%
2024/04/23	1	42.85	9	42.66	42.80	-8	29,074	-0.03%
2024/04/22	1	43.20	1	42.50	42.20	0	29,228	0.00%
2024/04/19	4	43.65	4	44.25	43.70	0	29,229	0.00%
2024/04/18	3	44.72	0	0.00	44.70	3	29,358	0.01%
2024/04/17	5	45.08	4	45.43	45.00	1	29,809	0.00%
2024/04/16	6.1	45.24	2	45.50	44.55	4.1	30,455	0.01%
2024/04/15	1	46.85	7	47.11	46.85	-6	30,218	-0.02%
2024/04/12	0	0.00	2	49.00	48.60	-2	30,070	-0.01%
2024/04/11	3	48.50	5	49.30	48.85	-2	30,088	-0.01%
2024/04/10	1	50.30	1	50.70	49.55	0	30,183	0.00%
2024/04/09	5	49.90	0	0.00	50.00	5	30,203	0.02%
2024/04/08	0.6	50.27	0.1	50.30	50.20	0.5	30,454	0.00%
2024/04/03	6	50.13	3.2	49.68	50.00	2.8	30,964	0.01%
2024/04/02	7.4	50.41	0	50.90	50.10	7.4	32,738	0.02%
2024/04/01	63	50.94	54	51.61	51.10	9	32,628	0.03%
2024/03/29	9.3	51.20	23	51.22	51.50	-13.7	32,317	-0.04%
2024/03/28	72.3	54.73	202	55.99	52.20	-129.7	31,969	-0.41%	大賣/鉅額交易
2024/03/27	235	56.36	40.6	56.32	56.70	194.5	30,939	0.63%	大買/鉅額交易
2024/03/26	4.2	53.22	12	53.49	53.20	-7.9	29,545	-0.03%
2024/03/25	12.3	54.74	3.1	54.59	54.00	9.2	29,445	0.03%
2024/03/22	55.5	55.83	39	56.27	54.00	16.5	28,813	0.06%
2024/03/21	49.3	55.80	90.3	55.01	57.90	-41.1	26,387	-0.16%
2024/03/20	58	52.99	29.9	53.30	53.60	28.1	23,391	0.12%
2024/03/19	20	48.17	38.2	48.11	48.80	-18.2	21,293	-0.09%
2024/03/15	1	45.90	0	0.00	45.60	1	20,820	0.00%
2024/03/14	1.2	45.43	3	45.80	45.55	-1.8	20,658	-0.01%
2024/03/13	6	45.58	19	45.84	45.65	-13	20,533	-0.06%
2024/03/12	2	44.95	48	44.39	45.30	-46	20,128	-0.23%
2024/03/11	0	0.00	7	43.85	43.70	-7	19,919	-0.04%
2024/03/08	2	42.35	4	42.73	42.50	-2	19,835	-0.01%
2024/03/07	47.3	42.69	1	42.80	42.70	46.3	20,023	0.23%
2024/03/06	2	43.15	26	43.55	43.30	-24	20,391	-0.12%
2024/03/05	1	42.80	11	43.49	43.55	-10	20,432	-0.05%
2024/03/04	27	43.24	17	43.71	43.20	10	20,436	0.05%
2024/03/01	5	42.76	2	42.90	43.05	3	20,313	0.01%
2024/02/29	5	41.76	2	41.80	42.30	3	20,308	0.01%
2024/02/27	9	42.12	21	42.73	41.60	-12	20,415	-0.06%
2024/02/26	28	43.05	30.5	43.00	42.95	-2.5	20,354	-0.01%
2024/02/23	14	44.01	12	45.20	43.60	2	20,439	0.01%
2024/02/22	57	44.93	34	45.26	44.45	23	20,545	0.11%
2024/02/21	11	43.75	2	44.33	43.75	9	20,177	0.04%
2024/02/20	5.2	44.14	19	44.08	43.75	-13.8	20,306	-0.07%
2024/02/19	14.6	44.38	5	45.10	44.15	9.6	20,252	0.05%
2024/02/16	1	45.60	5	45.10	45.60	-4	20,286	-0.02%
2024/02/15	8.1	43.93	30	44.50	45.10	-21.9	20,101	-0.11%
2024/02/05	3	45.10	0	0.00	44.80	3	19,880	0.02%
2024/02/02	0.2	45.08	0	0.00	45.10	0.2	19,884	0.00%
2024/02/01	5	44.45	0	0.00	44.65	5	19,825	0.03%
2024/01/31	3.1	45.42	1	45.90	45.00	2.1	19,888	0.01%
2024/01/30	1.3	46.23	10	46.06	46.40	-8.7	19,712	-0.04%
2024/01/29	2	45.23	1	45.00	45.30	1	19,491	0.01%
2024/01/26	3.9	44.44	2	44.60	44.50	1.9	19,452	0.01%
2024/01/25	3.1	45.57	1	45.55	45.40	2.1	19,385	0.01%
2024/01/24	10	46.66	1	46.10	46.10	9	19,145	0.05%
2024/01/23	10.1	45.95	19	46.49	46.40	-8.9	18,790	-0.05%
2024/01/22	31	46.32	17	46.44	46.40	14	18,283	0.08%
2024/01/19	3	44.68	32	44.46	44.85	-29	17,193	-0.17%
2024/01/18	11	42.75	0	0.00	43.35	11	16,714	0.07%
2024/01/17	20	43.79	12	43.84	43.25	8	16,663	0.05%
2024/01/16	1	43.85	3	43.53	43.60	-2	16,614	-0.01%
2024/01/15	2	44.08	1	44.00	43.95	1	16,467	0.01%
2024/01/12	4	43.83	2	43.85	43.55	2	16,410	0.01%
2024/01/11	18	44.00	19	44.24	44.55	-1	16,224	-0.01%
2024/01/10	8	43.53	11.1	43.37	43.65	-3.1	15,998	-0.02%
2024/01/09	3.3	42.57	2	42.28	41.95	1.3	15,344	0.01%
2024/01/08	2	42.23	0	0.00	42.15	2	15,597	0.01%
2024/01/05	0	0.00	4	42.26	42.25	-4	16,105	-0.02%
2024/01/04	1.1	43.28	5	42.27	42.10	-3.9	16,376	-0.02%
2024/01/03	1	43.00	2	43.15	43.30	-1	16,329	-0.01%
2024/01/02	12	43.36	24.6	43.92	43.20	-12.6	16,273	-0.08%
2023/12/29	20	44.72	18	44.78	44.55	2	15,997	0.01%
2023/12/28	60	44.80	72.4	44.54	45.00	-12.4	15,338	-0.08%
2023/12/27	31	42.42	26	42.43	42.55	5	13,513	0.04%
2023/12/26	5.3	42.07	8	41.75	42.10	-2.7	13,726	-0.02%
2023/12/25	23	41.85	2	42.15	41.55	21	13,929	0.15%
2023/12/22	5	41.60	36	41.63	41.60	-31	13,969	-0.22%
2023/12/21	2	41.60	5	41.39	41.50	-3	14,021	-0.02%
2023/12/20	15	41.52	22	41.65	41.65	-7	14,239	-0.05%
2023/12/19	1	39.60	0	0.00	39.50	1	14,259	0.01%
2023/12/18	2	39.85	0	0.00	40.30	2	14,458	0.01%
2023/12/15	10.5	40.22	16	40.60	40.25	-5.5	15,181	-0.04%
2023/12/14	49	41.15	1	41.00	40.70	48	15,435	0.31%
2023/12/13	45	41.76	38	41.92	41.20	7	15,245	0.05%
2023/12/12	1	41.00	2	41.00	40.90	-1	14,422	-0.01%
2023/12/11	0	0.00	3	41.20	41.15	-3	14,501	-0.02%
2023/12/08	1	41.15	1	42.00	40.95	0	14,553	0.00%
2023/12/07	4	41.59	2	41.50	41.15	2	14,461	0.01%
2023/12/05	0.1	40.90	0	0.00	40.75	0.1	14,492	0.00%
2023/12/04	4.2	41.28	1	41.35	41.25	3.2	14,429	0.02%
2023/12/01	16	41.48	3.5	41.35	41.40	12.5	14,215	0.09%
2023/11/30	0	0.00	2	39.98	40.20	-2	13,802	-0.01%
2023/11/29	2.4	39.59	0	0.00	39.85	2.4	13,797	0.02%
2023/11/28	6	39.27	9	38.76	39.30	-3	13,956	-0.02%
2023/11/27	3	39.00	0	0.00	38.25	3	14,123	0.02%
2023/11/24	4	39.96	2	40.10	39.75	2	14,088	0.01%
2023/11/23	1	40.80	2	41.25	40.90	-1	14,040	-0.01%
2023/11/22	5	41.22	5	41.29	40.75	0	14,038	0.00%
2023/11/21	0	0.00	2.5	42.13	42.20	-2.5	14,068	-0.02%
2023/11/20	5	40.88	1	40.95	41.20	4	14,328	0.03%
2023/11/17	1	40.60	47	40.70	40.90	-46	14,375	-0.32%
2023/11/16	0	0.00	5	39.23	39.30	-5	14,457	-0.03%
2023/11/15	5	39.26	2	39.35	38.70	3	14,825	0.02%
2023/11/14	1	39.85	14	39.94	39.85	-13	16,064	-0.08%
2023/11/13	4	39.51	4	39.45	39.70	0	16,441	0.00%
2023/11/10	0	0.00	1	39.60	39.50	-1	16,710	-0.01%
2023/11/09	5	38.85	7	39.21	38.85	-2	16,978	-0.01%
2023/11/08	2	39.73	1	39.45	39.10	1	17,277	0.01%
2023/11/07	1	38.65	1	38.65	38.80	0	17,499	0.00%
2023/11/06	0	0.00	1	38.70	38.70	-1	18,229	-0.01%
2023/11/03	2	38.28	1	38.25	38.10	1	18,679	0.01%
2023/11/01	1	36.80	0	0.00	36.90	1	20,759	0.00%
2023/10/31	0	0.00	5	36.70	36.75	-5	21,299	-0.02%
2023/10/30	3	38.05	0	0.00	37.90	3	21,465	0.01%
2023/10/27	1	38.55	1	38.15	38.15	0	21,611	0.00%
2023/10/26	5	38.19	1	38.20	38.20	4	21,951	0.02%
2023/10/25	1.1	39.22	1	39.15	39.00	0.1	22,087	0.00%
2023/10/24	8	38.38	2	39.00	39.00	6	22,137	0.03%
2023/10/23	0.1	38.30	1	38.30	38.30	-0.9	22,215	0.00%
2023/10/20	4	37.55	1	37.95	37.95	3	22,467	0.01%
2023/10/19	2	37.53	3	37.68	38.00	-1	22,749	0.00%
2023/10/18	1	37.50	0	0.00	37.50	1	23,174	0.00%
2023/10/17	42	40.46	0	0.00	39.35	42	23,530	0.18%
2023/10/16	112	40.32	107	40.16	39.80	5	26,345	0.02%	大買/大賣/
2023/10/13	1	41.90	2	42.05	42.00	-1	30,275	0.00%
2023/10/12	1	40.55	3	41.50	41.85	-2	30,070	-0.01%
2023/10/11	1.5	40.05	0	0.00	39.65	1.5	30,478	0.00%
2023/10/06	1	41.35	3	41.60	41.50	-2	30,983	-0.01%
2023/10/05	2.3	41.66	1	41.65	41.65	1.3	32,976	0.00%
2023/10/04	1	40.95	1	41.40	41.20	0	33,163	0.00%
2023/10/03	1	41.80	4	41.39	41.45	-3	33,217	-0.01%
2023/10/02	14	42.10	21	42.41	42.50	-7	33,214	-0.02%
2023/09/28	8	41.12	12	41.25	40.75	-4	33,075	-0.01%
2023/09/27	1	40.30	32	40.76	40.80	-31	33,344	-0.09%
2023/09/26	1	40.10	1	40.45	40.10	0	34,282	0.00%
2023/09/25	14	40.81	2	40.18	40.10	12	34,571	0.03%
2023/09/22	5	40.01	114	40.52	40.80	-109	34,366	-0.32%	大賣/鉅額交易
2023/09/21	8	38.94	12	39.15	39.25	-4	34,107	-0.01%
2023/09/20	197	40.58	76	40.75	39.50	121	34,089	0.35%	大買/鉅額交易
2023/09/19	8	39.06	6	38.63	38.45	2	33,817	0.01%
2023/09/18	0	0.00	3	37.80	37.80	-3	34,400	-0.01%
2023/09/15	10	38.80	2	38.60	38.70	8	34,706	0.02%
2023/09/14	1	38.60	1	38.70	38.70	0	34,870	0.00%
2023/09/13	1.1	38.59	1	38.15	38.55	0.1	35,439	0.00%
2023/09/12	4	38.48	0	0.00	38.45	4	37,017	0.01%
2023/09/11	0	0.00	1	38.30	38.20	-1	38,498	0.00%
2023/09/08	3	39.30	0	0.00	39.25	3	38,420	0.01%
2023/09/07	20	39.65	1	39.85	39.65	19	38,624	0.05%
2023/09/06	7.1	40.31	1	40.40	40.15	6.1	38,619	0.02%
2023/09/05	1	40.10	3	40.25	40.35	-2	38,718	-0.01%
2023/09/04	4	39.95	0	0.00	39.90	4	38,830	0.01%
2023/09/01	14	40.16	44	40.26	39.75	-30	38,850	-0.08%
2023/08/31	1.5	40.52	12	40.56	40.55	-10.5	38,766	-0.03%
2023/08/30	8.5	41.27	8	41.15	40.95	0.5	38,883	0.00%
2023/08/29	15.1	41.44	1	41.20	41.20	14.1	39,373	0.04%
2023/08/28	8	41.33	7	41.72	41.35	1	40,556	0.00%
2023/08/25	12.1	42.06	9	42.11	41.70	3.1	40,916	0.01%
2023/08/24	33.8	44.02	6	44.02	43.30	27.8	40,875	0.07%
2023/08/23	5	43.77	1	44.00	44.00	4	40,874	0.01%
2023/08/22	14	43.75	3	43.80	43.20	11	40,647	0.03%
2023/08/21	23.2	43.77	410	44.10	43.30	-386.8	40,346	-0.96%	大賣/鉅額交易
2023/08/18	581	46.01	177	46.43	44.05	404	39,988	1.01%	大買/大賣/鉅額交易
2023/08/17	2	42.10	3	42.28	43.10	-1	38,655	0.00%
2023/08/16	8	42.51	7	42.86	43.00	1	38,358	0.00%
2023/08/15	3	44.30	6.3	44.02	43.35	-3.3	38,455	-0.01%
2023/08/14	4	43.03	5	42.94	42.80	-1	38,131	0.00%
2023/08/11	5	43.27	7	43.30	42.85	-2	37,795	-0.01%
2023/08/10	11	42.67	67	43.59	42.30	-56	37,397	-0.15%
2023/08/09	7.1	45.37	7	45.46	45.00	0.1	36,606	0.00%
2023/08/08	44.1	47.19	54	47.03	46.35	-9.9	36,084	-0.03%
2023/08/07	67	48.01	39	47.35	48.45	28	35,289	0.08%
2023/08/04	35.1	45.13	81.2	44.06	45.15	-46.1	33,829	-0.14%
2023/08/02	23	46.68	0	0.00	44.95	23	33,238	0.07%
2023/08/01	3	48.55	10	47.80	48.60	-7	32,945	-0.02%
2023/07/31	8	47.56	7	50.76	47.05	1	32,749	0.00%
2023/07/28	0	0.00	6	47.11	49.50	-6	32,343	-0.02%
2023/07/27	6	47.18	3.7	47.52	46.80	2.3	32,140	0.01%
2023/07/26	5	47.64	6	47.85	47.10	-1	31,987	0.00%
2023/07/25	13	48.51	12	49.38	48.30	1	31,791	0.00%
2023/07/24	10.1	49.65	21	50.06	49.90	-10.9	31,491	-0.03%
2023/07/21	12	48.21	19	47.19	49.30	-7	31,107	-0.02%
2023/07/20	13.2	47.67	256.5	47.51	46.80	-243.3	30,607	-0.79%	大賣/鉅額交易
2023/07/19	386	52.28	151.6	52.91	51.10	234.4	29,960	0.78%	大買/大賣/鉅額交易
2023/07/18	87.2	52.63	339.2	53.14	50.40	-252	27,034	-0.93%	大賣/鉅額交易
2023/07/17	3	52.20	5.5	52.20	52.20	-2.5	22,706	-0.01%
2023/07/14	17	46.90	11	47.33	47.50	6	22,355	0.03%
2023/07/13	303	43.12	18.5	43.09	43.20	284.5	21,592	1.32%	大買/鉅額交易
2023/07/12	285	39.01	329.3	39.08	39.30	-44.3	20,937	-0.21%	大買/大賣/
2023/07/11	6	35.89	16	35.67	35.75	-10	18,866	-0.05%
2023/07/10	12	35.03	1	34.85	34.90	11	18,579	0.06%
2023/07/07	25.1	35.41	18	35.68	35.35	7.1	18,406	0.04%
2023/07/06	11.1	36.13	11	35.84	35.55	0.1	18,239	0.00%
2023/07/05	24	36.49	12.4	37.09	36.15	11.6	17,878	0.06%
2023/07/04	22	37.21	24	37.33	37.70	-2	17,291	-0.01%
2023/07/03	8	36.18	21	36.11	35.95	-13	16,168	-0.08%
2023/06/30	3	34.73	3	34.78	34.95	0	15,723	0.00%
2023/06/29	1	34.65	2	34.93	34.70	-1	15,578	-0.01%
2023/06/28	14	34.93	19	35.15	34.70	-5	15,444	-0.03%
2023/06/27	13	35.60	20	35.48	35.35	-7	15,208	-0.05%
2023/06/26	30	36.62	15	36.41	36.85	15	14,732	0.10%
2023/06/21	9	35.41	12	35.53	35.15	-3	13,755	-0.02%
2023/06/20	5	34.85	5	34.82	34.50	0	13,358	0.00%
2023/06/19	20.2	35.22	7	35.34	35.40	13.2	13,068	0.10%
2023/06/16	42	36.84	31	37.01	36.45	11	12,329	0.09%
2023/06/15	7	34.70	32.3	35.33	36.15	-25.3	10,611	-0.24%
2023/06/14	6	33.12	3	32.98	32.90	3	9,027	0.03%
2023/06/13	7	32.94	6	33.10	32.85	1	8,882	0.01%
2023/06/09	1	32.15	23	32.41	32.40	-22	8,506	-0.26%
2023/06/08	20	31.58	0	0.00	31.55	20	8,322	0.24%
2023/06/07	1	32.40	0	0.00	32.40	1	8,188	0.01%
2023/06/06	4.1	32.00	2	31.93	31.95	2.1	8,098	0.03%
2023/06/05	6	33.14	2	33.35	32.65	4	7,965	0.05%
2023/06/02	4	33.20	34	33.38	32.90	-30	7,652	-0.39%
2023/06/01	83	33.09	7	33.46	33.40	76	7,043	1.08%
2023/05/31	4	31.85	4.1	31.73	31.95	-0.1	5,728	0.00%
2023/05/29	7.1	31.18	17	31.15	31.40	-9.9	5,067	-0.20%
2023/05/26	5	29.30	0	0.00	29.25	5	4,433	0.11%
2023/05/24	3	29.32	1	29.25	29.20	2	4,322	0.05%
2023/05/23	1	30.10	1	29.50	29.25	0	4,223	0.00%
2023/05/22	0	0.00	0.1	30.10	30.15	-0.1	4,015	0.00%
2023/05/19	3	29.92	23	29.46	30.20	-20	3,821	-0.52%
2023/05/18	0	0.00	2	28.45	28.40	-2	3,282	-0.06%
2023/05/12	0	0.00	5	27.85	27.85	-5	3,217	-0.16%
2023/05/05	2	28.20	0	0.00	28.15	2	3,512	0.06%
2023/05/03	0	0.00	1	28.30	28.35	-1	3,541	-0.03%
2023/04/27	1	28.15	0	0.00	28.30	1	3,589	0.03%
2023/04/25	1	28.00	0	0.00	28.10	1	3,503	0.03%
2023/04/17	18	28.56	1	28.60	28.60	17	3,244	0.52%
2023/04/14	1	28.10	0	0.00	28.10	1	3,103	0.03%
2023/04/12	0	0.00	2	27.75	27.75	-2	3,082	-0.06%
2023/04/11	2	27.95	0	0.00	27.90	2	3,085	0.06%
2023/03/30	2	27.35	0	0.00	27.35	2	2,995	0.07%
2023/03/28	0	0.00	10	28.50	28.50	-10	3,005	-0.33%
2023/03/17	1	28.10	0	0.00	28.00	1	2,965	0.03%
2023/03/14	0	0.00	4	28.30	28.25	-4	2,932	-0.14%
2023/03/09	1	29.05	0	0.00	29.05	1	2,864	0.03%
2023/03/06	1	29.30	0	0.00	29.35	1	2,738	0.04%
2023/03/03	0.1	29.40	0	0.00	29.35	0.1	2,700	0.00%
2023/03/01	11	29.50	0	0.00	29.50	11	2,598	0.42%
2023/02/24	0	0.00	5	31.60	31.60	-5	2,429	-0.21%
2023/02/22	3	30.90	0	0.00	31.00	3	2,369	0.13%
2023/02/20	1	30.90	0	0.00	30.95	1	2,453	0.04%
2023/02/17	0	30.90	0	0.00	30.85	0	2,475	0.00%
2023/02/09	3	30.80	0	0.00	30.90	3	2,666	0.11%
2023/02/07	3	31.95	10	31.60	31.85	-7	2,512	-0.28%
2023/02/02	7	30.85	7	30.90	30.85	0	2,337	0.00%
2023/02/01	4	30.75	0	0.00	30.75	4	2,309	0.17%
2023/01/31	0	0.00	5.2	30.74	30.80	-5.2	2,285	-0.23%
2023/01/30	0	0.00	5	30.25	30.30	-5	2,225	-0.22%
2023/01/16	1	29.95	30	29.92	29.90	-29	2,190	-1.32%
2023/01/10	0	30.05	0	0.00	30.10	0	2,167	0.00%
2022/12/27	0	0.00	1	29.60	29.60	-1	2,047	-0.05%
2022/12/26	0	0.00	2	29.55	29.55	-2	2,050	-0.10%
2022/12/19	5	30.00	3	29.92	29.75	2	2,012	0.10%
2022/12/07	0	0.00	2	29.15	29.00	-2	1,826	-0.11%
2022/12/05	10	29.85	0	0.00	29.70	10	1,764	0.57%
2022/11/14	0.2	28.67	0	0.00	28.85	0.2	1,586	0.01%
2022/11/11	0	0.00	7	28.65	28.60	-7	1,541	-0.45%
2022/11/09	2	28.40	0	0.00	28.30	2	1,472	0.14%
2022/10/31	0	0.00	1	27.05	27.10	-1	1,664	-0.06%
2022/10/26	0	0.00	3	26.70	26.80	-3	1,686	-0.18%
2022/10/18	0	0.00	1	26.70	26.65	-1	1,695	-0.06%
2022/10/14	2	26.70	0	0.00	26.55	2	1,765	0.11%
2022/10/13	0	0.00	5	26.55	26.25	-5	1,785	-0.28%
2022/10/12	0	0.00	6	26.55	26.75	-6	1,781	-0.34%
2022/09/28	2	26.20	0	0.00	26.15	2	1,804	0.11%
2022/08/30	0	28.20	0	0.00	28.05	0	2,148	0.00%
2022/08/19	0	0.00	2	28.85	28.90	-2	2,143	-0.09%
2022/08/18	0	28.75	0	0.00	28.70	0	2,138	0.00%
2022/08/16	1	28.75	0	0.00	28.75	1	2,127	0.05%
2022/08/11	0	0.00	1	29.15	29.10	-1	2,104	-0.05%
2022/08/04	0	27.80	0	0.00	28.00	0	2,026	0.00%
2022/07/26	0	0.00	2.8	27.98	28.00	-2.8	2,215	-0.13%
2022/07/18	0	0.00	2	27.08	27.05	-2	2,256	-0.09%
2022/07/13	0	0.00	4	26.93	26.80	-4	2,280	-0.18%
2022/07/08	5	27.50	1	27.65	27.40	4	2,300	0.17%
2022/07/07	0	0.00	1	27.15	27.40	-1	2,322	-0.04%
2022/06/27	0	0.00	2	28.80	28.80	-2	2,991	-0.07%
2022/06/22	1	28.40	0	0.00	28.35	1	3,196	0.03%
2022/06/21	1	28.90	0	0.00	28.70	1	3,201	0.03%
2022/06/10	3	27.95	0	0.00	28.20	3	3,200	0.09%
2022/05/31	0	0.00	27	27.80	28.00	-27	3,798	-0.71%
2022/05/17	8	27.05	8	26.90	27.05	0	4,720	0.00%
2022/05/12	0	0.00	2	26.30	26.15	-2	4,878	-0.04%
2022/05/11	1	26.80	0	0.00	26.65	1	4,858	0.02%
2022/05/10	2	26.95	0	0.00	27.15	2	4,843	0.04%
2022/04/29	1	27.95	0	0.00	27.75	1	4,951	0.02%
2022/04/27	2	27.60	3	27.60	27.80	-1	5,007	-0.02%
2022/04/25	10	28.00	0	0.00	27.95	10	5,038	0.20%
2022/04/15	1	28.35	0	0.00	28.35	1	5,300	0.02%
2022/04/11	1	28.25	0	0.00	28.20	1	5,506	0.02%
2022/04/07	2	28.35	0	0.00	28.25	2	5,830	0.03%
2022/04/06	2	28.80	0	0.00	28.90	2	6,006	0.03%
2022/04/01	0	0.00	2	29.25	29.35	-2	6,019	-0.03%
2022/03/31	9	29.58	400	29.62	29.55	-391	6,065	-6.45%	大賣/鉅額交易
2022/03/30	404	31.83	0	0.00	31.75	404	5,901	6.85%	大買/鉅額交易
2022/03/29	24	32.00	0	0.00	31.85	24	5,822	0.41%
2022/03/25	2	32.60	0	0.00	32.40	2	5,732	0.03%
2022/03/24	0.5	32.34	0	0.00	32.50	0.5	5,822	0.01%
2022/03/23	3	32.25	3	32.35	32.30	0	6,297	0.00%
2022/03/21	1	32.00	0	0.00	32.00	1	6,617	0.02%
2022/03/18	0	0.00	2	32.03	31.75	-2	6,829	-0.03%
2022/03/17	0	0.00	1	31.90	32.00	-1	7,234	-0.01%
2022/03/15	4	31.69	0	0.00	31.75	4	7,477	0.05%
2022/03/09	1	31.30	3	31.30	31.45	-2	7,658	-0.03%
2022/03/08	17	31.43	0	0.00	31.20	17	7,690	0.22%
2022/03/07	0	0.00	39	32.41	32.35	-39	7,534	-0.52%
2022/03/04	6	33.10	6	32.90	33.05	0	7,568	0.00%
2022/03/03	1	33.05	9	33.06	33.05	-8	7,699	-0.10%
2022/03/01	13	32.63	33	32.25	32.60	-20	8,286	-0.24%
2022/02/24	3	33.70	0	0.00	33.70	3	8,397	0.04%
2022/02/23	10	34.20	0	0.00	34.30	10	8,850	0.11%
2022/02/21	5	34.45	0	0.00	34.45	5	10,599	0.05%
2022/02/18	4	33.95	31	33.95	33.95	-27	11,073	-0.24%
2022/02/17	8	34.15	5	34.15	34.00	3	11,685	0.03%
2022/02/16	0	0.00	16	34.20	34.00	-16	11,823	-0.14%
2022/02/15	0	0.00	2	34.10	33.75	-2	12,048	-0.02%
2022/02/14	3	33.70	0	0.00	33.90	3	11,967	0.03%
2022/02/10	0	0.00	1	33.65	33.70	-1	11,976	-0.01%
2022/02/09	1	33.50	0	0.00	33.75	1	11,960	0.01%
2022/01/26	3	32.37	3	32.25	32.30	0	12,069	0.00%
2022/01/24	1	32.55	10	32.80	32.80	-9	12,018	-0.07%
2022/01/18	0	0.00	11	33.71	33.75	-11	11,920	-0.09%
2022/01/17	11	33.44	0	0.00	33.60	11	11,862	0.09%
2022/01/14	2	33.03	0	0.00	33.00	2	11,802	0.02%
2022/01/13	0	0.00	1	33.50	33.50	-1	11,708	-0.01%
2022/01/11	0.5	33.55	0	0.00	33.50	0.5	11,629	0.00%
2022/01/10	2	33.55	0	0.00	33.65	2	11,562	0.02%
2022/01/07	0	0.00	4	34.45	33.80	-4	11,500	-0.03%
2022/01/06	2	34.05	0.2	34.15	34.45	1.8	11,401	0.02%
2022/01/05	3	34.27	0	0.00	34.20	3	11,325	0.03%
2022/01/04	0	0.00	15	34.55	34.50	-15	11,295	-0.13%
2022/01/03	2	34.45	10	34.50	34.50	-8	11,256	-0.07%
2021/12/30	10.5	35.00	3	35.02	35.20	7.5	11,091	0.07%
2021/12/29	7	34.91	5.5	34.86	34.95	1.5	10,858	0.01%
2021/12/28	2	34.40	9	34.55	34.50	-7	10,623	-0.07%
2021/12/27	20	34.35	13	34.22	34.35	7	10,562	0.07%
2021/12/24	4	33.85	1	34.00	33.80	3	10,479	0.03%
2021/12/23	0	0.00	4	34.00	34.00	-4	10,452	-0.04%
2021/12/21	0	0.00	2	33.95	33.90	-2	10,374	-0.02%
2021/12/20	1	33.80	9	33.58	33.70	-8	10,357	-0.08%
2021/12/17	20.5	34.56	7	34.69	34.10	13.5	10,305	0.13%
2021/12/16	7	34.11	21.6	34.21	34.40	-14.6	9,813	-0.15%
2021/12/15	13	33.94	4	34.00	33.70	9	9,596	0.09%
2021/12/14	13	33.81	7	33.96	33.85	6	9,587	0.06%
2021/12/13	28	33.94	18	34.06	34.10	10	9,414	0.11%
2021/12/10	20	33.55	5	33.44	33.40	15	9,008	0.17%
2021/12/09	0	0.00	3.1	32.85	32.75	-3.1	8,775	-0.03%
2021/12/08	14	32.73	1	32.70	32.70	13	8,721	0.15%
2021/12/07	3	32.60	0	0.00	32.80	3	8,643	0.03%
2021/12/03	1	32.20	0	0.00	32.20	1	8,534	0.01%
2021/12/02	0	0.00	6	31.70	31.70	-6	8,484	-0.07%
2021/12/01	0	0.00	10	31.95	32.15	-10	8,477	-0.12%
2021/11/30	10	32.30	0	0.00	32.00	10	8,680	0.12%
2021/11/29	9	31.84	10	31.75	31.70	-1	8,595	-0.01%
2021/11/26	6	31.98	6.4	32.14	32.00	-0.4	8,421	0.00%
2021/11/25	21	33.35	14	33.94	32.90	7	8,127	0.09%
2021/11/24	13.1	33.83	1	33.95	34.00	12.1	7,668	0.16%
2021/11/23	4	33.98	7	34.08	33.90	-3	7,460	-0.04%
2021/11/22	7	34.30	10	34.15	34.50	-3	7,209	-0.04%
2021/11/19	71	34.16	33.4	34.12	34.40	37.6	6,688	0.56%
2021/11/18	11	32.34	4	31.59	32.10	7	5,175	0.14%
2021/11/17	9	31.94	13	31.77	31.75	-4	4,806	-0.08%
2021/11/16	2	31.58	15	31.40	32.10	-13	4,217	-0.31%
2021/11/15	6	29.97	2	30.05	30.10	4	3,605	0.11%
2021/11/12	9	29.74	8	29.83	29.70	1	3,436	0.03%
2021/11/10	0	0.00	1	29.20	29.25	-1	3,266	-0.03%
2021/11/05	0.1	28.75	0	0.00	28.90	0.1	3,284	0.00%
2021/11/04	1.1	29.05	0	0.00	28.90	1.1	3,313	0.03%
2021/11/03	0.1	29.10	0	0.00	29.25	0.1	3,272	0.00%
2021/11/02	0	0.00	1	28.80	28.75	-1	3,183	-0.03%
2021/10/18	0	0.00	1	28.30	28.30	-1	3,356	-0.03%
2021/10/12	0	0.00	2	28.23	28.35	-2	3,804	-0.05%
2021/09/28	0	0.00	7	29.02	29.00	-7	5,947	-0.12%
2021/09/17	1	28.70	0	0.00	28.75	1	5,835	0.02%
2021/09/16	2	28.85	2	28.65	28.70	0	5,753	0.00%
2021/09/15	1	28.25	1	28.45	28.30	0	5,696	0.00%
2021/09/13	1	28.10	0	0.00	28.10	1	5,666	0.02%
2021/09/06	2	29.25	1	28.95	28.80	1	5,621	0.02%
2021/08/24	0	0.00	1	27.55	27.60	-1	5,518	-0.02%
2021/08/20	0	0.00	6	27.15	27.00	-6	5,554	-0.11%
2021/08/18	3	27.40	3	27.30	27.60	0	5,550	0.00%
2021/08/17	0	0.00	1	27.55	27.50	-1	5,566	-0.02%
2021/08/16	1	27.95	0	0.00	27.90	1	5,546	0.02%
2021/08/13	3	28.45	4	28.40	28.30	-1	5,520	-0.02%
2021/08/05	0	0.00	2.2	28.60	28.60	-2.2	5,867	-0.04%
2021/07/20	1	28.15	2	28.10	28.10	-1	7,314	-0.01%
2021/07/19	1	28.45	1	28.60	28.45	0	7,288	0.00%
2021/07/16	1	29.20	0	0.00	29.10	1	7,285	0.01%
2021/07/15	2	29.25	1	29.25	29.50	1	7,344	0.01%
2021/07/14	9	29.26	10	29.67	29.25	-1	7,416	-0.01%
2021/07/13	82	30.62	31	31.27	29.55	51	7,341	0.69%
2021/07/12	11	29.53	1	29.20	30.45	10	5,937	0.17%
2021/07/01	10	28.00	0.9	27.90	28.00	9.1	5,852	0.16%
2021/06/22	0	0.00	1	27.65	27.70	-1	6,248	-0.02%
2021/06/11	0	0.00	2	27.50	27.50	-2	6,697	-0.03%
2021/06/10	4	27.51	0	0.00	27.55	4	6,765	0.06%
2021/06/01	2	28.20	2	28.45	28.20	0	7,645	0.00%
2021/05/27	0	0.00	5	27.85	28.15	-5	7,729	-0.06%
2021/05/26	5	28.25	3	28.25	28.25	2	7,825	0.03%
2021/05/20	5	27.10	3	27.15	27.00	2	8,340	0.02%
2021/05/19	0	0.00	2	27.10	26.95	-2	8,349	-0.02%
2021/05/18	8	27.00	8	26.05	27.00	0	8,339	0.00%
2021/05/17	13	25.68	0	0.00	25.65	13	8,341	0.16%
2021/05/14	0.9	27.20	1	27.50	27.45	-0.1	8,180	0.00%
2021/05/13	1	26.90	1	27.00	27.00	0	8,103	0.00%
2021/05/12	1	26.90	1	28.10	27.45	0	7,988	0.00%
2021/05/11	2	29.05	20	28.88	28.60	-18	7,759	-0.23%
2021/05/10	3	29.10	0	0.00	29.00	3	7,676	0.04%
2021/05/07	1	29.00	0	0.00	29.30	1	7,685	0.01%
2021/05/06	0.1	28.90	4	29.10	28.90	-3.9	7,676	-0.05%
2021/05/04	2	28.70	5.1	28.90	28.85	-3.1	7,576	-0.04%
2021/05/03	0	0.00	5	29.95	29.75	-5	7,425	-0.07%
2021/04/29	7	30.98	11	30.77	30.60	-4	7,303	-0.05%
2021/04/28	0	0.00	5	30.08	30.30	-5	6,924	-0.07%
2021/04/27	0	0.00	5	29.50	29.50	-5	6,734	-0.07%
2021/04/26	0	0.00	26	29.42	29.40	-26	6,735	-0.39%
2021/04/23	0	0.00	15	29.25	29.35	-15	6,707	-0.22%
2021/04/22	12	29.83	3	30.35	29.35	9	6,801	0.13%
2021/04/21	0	0.00	72	30.10	30.15	-72	6,734	-1.07%
2021/04/20	0	0.00	2	29.73	29.80	-2	6,621	-0.03%
2021/04/19	10	29.38	4	29.30	29.35	6	6,537	0.09%
2021/04/15	5	28.85	10	28.85	28.85	-5	6,609	-0.08%
2021/04/14	2	28.55	0	0.00	28.65	2	6,617	0.03%
2021/04/13	0	0.00	5	29.15	28.90	-5	6,607	-0.08%
2021/04/12	0	0.00	7	29.30	29.30	-7	6,532	-0.11%
2021/04/09	15	29.30	0	0.00	29.45	15	6,479	0.23%
2021/04/08	0	0.00	0	29.20	29.20	0	6,460	0.00%
2021/04/07	0	0.00	1	28.95	29.15	-1	6,483	-0.02%
2021/04/06	0	0.00	22	29.14	29.05	-22	6,496	-0.34%
2021/04/01	0	0.00	1	29.10	29.15	-1	6,453	-0.02%
2021/03/31	3	28.65	4	28.69	28.85	-1	6,398	-0.02%
2021/03/29	0	0.00	31.6	28.65	28.65	-31.6	6,295	-0.50%
2021/03/25	12	28.67	0	0.00	28.65	12	6,276	0.19%
2021/03/24	1	29.25	0	0.00	29.30	1	6,234	0.02%
2021/03/23	0	0.00	0.6	29.10	29.25	-0.6	6,178	-0.01%
2021/03/22	8	28.89	7	28.90	28.95	1	6,122	0.02%
2021/03/19	1	29.00	0	0.00	29.10	1	6,135	0.02%
2021/03/18	8	29.08	4	29.13	29.05	4	6,113	0.07%
2021/03/17	1	29.10	0	0.00	29.10	1	6,181	0.02%
2021/03/16	11	29.15	0.1	29.20	29.15	10.9	6,395	0.17%
2021/03/12	6	28.73	0	0.00	28.95	6	7,216	0.08%
2021/03/10	3	28.70	1	28.80	28.80	2	7,347	0.03%
2021/03/09	4	28.25	11	28.11	28.45	-7	7,224	-0.10%
2021/03/08	1	30.35	0	0.00	30.30	1	6,814	0.01%
2021/03/04	0	0.00	8	30.30	30.40	-8	6,845	-0.12%
2021/03/02	13	31.23	1	30.85	30.60	12	6,832	0.18%
2021/02/26	1	30.55	0	0.00	30.95	1	6,770	0.01%
2021/02/25	3	30.57	0	0.00	30.65	3	6,746	0.04%
2021/02/24	1	31.15	4	30.75	30.50	-3	6,816	-0.04%
2021/02/23	18.4	30.83	2	30.93	31.00	16.4	6,687	0.24%
2021/02/22	0	0.00	10	30.15	30.25	-10	6,367	-0.16%
2021/02/17	2	29.35	0	0.00	29.40	2	6,317	0.03%
2021/02/04	2	29.15	0	0.00	29.15	2	6,286	0.03%
2021/02/03	2	29.23	0	0.00	29.30	2	6,351	0.03%
2021/02/01	2	28.75	0	0.00	29.00	2	6,387	0.03%
2021/01/29	1	29.10	1	29.25	29.10	0	6,375	0.00%
2021/01/28	0	0.00	2	29.23	29.30	-2	6,332	-0.03%
2021/01/27	1	29.50	1	29.55	29.45	0	6,298	0.00%
2021/01/26	0	0.00	1	29.50	29.35	-1	6,288	-0.02%
2021/01/25	1	29.30	2	29.45	29.50	-1	6,277	-0.02%
2021/01/22	2	29.20	0	0.00	29.30	2	6,252	0.03%
2021/01/21	2	29.23	2	29.25	29.20	0	6,236	0.00%
2021/01/20	4	29.29	0	0.00	29.15	4	6,197	0.06%
2021/01/19	1	30.00	2	30.03	29.80	-1	6,118	-0.02%
2021/01/18	3	29.57	0	0.00	29.90	3	6,074	0.05%
2021/01/15	6	29.98	3	30.00	29.85	3	6,042	0.05%
2021/01/14	2	30.00	1	30.05	30.05	1	5,906	0.02%
2021/01/13	1	29.85	0	0.00	29.85	1	5,892	0.02%
2021/01/12	4	29.85	0.7	29.90	29.80	3.3	5,874	0.06%
2021/01/11	0	0.00	20	30.00	30.15	-20	5,800	-0.34%
2021/01/07	2	29.40	0	0.00	29.40	2	5,610	0.04%
2021/01/04	2	29.50	0	0.00	29.50	2	5,540	0.04%
2020/12/30	0.6	29.50	0.8	29.50	29.65	-0.1	5,496	0.00%
2020/12/24	1	29.20	0	0.00	29.20	1	5,336	0.02%
2020/12/23	1	29.05	0	0.00	29.15	1	5,323	0.02%
2020/12/22	0	0.00	2	29.30	29.00	-2	5,341	-0.04%
2020/12/21	1	29.10	1	29.15	29.20	0	5,356	0.00%
2020/12/18	11	29.63	1	29.30	29.40	10	5,325	0.19%
2020/12/17	2	29.18	0.1	29.40	29.20	1.9	5,288	0.04%
2020/12/16	1	29.30	8	29.31	29.40	-7	5,248	-0.13%
2020/12/15	6	29.51	0	0.00	29.25	6	5,195	0.12%
2020/12/14	0	0.00	1	30.00	29.80	-1	5,096	-0.02%
2020/12/11	5	29.67	0	0.00	29.70	5	5,063	0.10%
2020/12/10	10	30.15	18	30.13	30.05	-8	4,961	-0.16%
2020/12/09	9	31.17	4	31.10	31.15	5	4,696	0.11%
2020/12/08	30	31.95	18	31.79	31.75	12	4,523	0.27%
2020/12/07	17	30.79	19.1	30.85	31.25	-2.1	3,891	-0.05%
2020/12/04	0	0.00	9	29.83	29.90	-9	3,535	-0.25%
2020/12/01	1.8	29.44	0	0.00	29.65	1.8	3,423	0.05%
2020/11/30	0.8	29.75	5	29.85	29.50	-4.2	3,409	-0.12%
2020/11/27	4	29.80	0	0.00	29.75	4	3,366	0.12%
2020/11/26	3	29.63	0	0.00	29.65	3	3,339	0.09%
2020/11/25	0	0.00	1	29.75	29.65	-1	3,340	-0.03%
2020/11/23	8	29.53	0	0.00	29.60	8	3,263	0.25%
2020/11/19	2	29.20	3	29.30	29.20	-1	3,269	-0.03%
2020/11/17	2	29.05	0	0.00	29.00	2	3,295	0.06%
2020/11/13	24	29.16	2	29.35	29.35	22	3,388	0.65%
2020/11/11	0	0.00	1.1	29.16	29.35	-1.1	3,394	-0.03%
2020/11/04	3	28.70	0	0.00	28.75	3	3,661	0.08%
2020/10/29	2	28.40	1	28.45	28.45	1	3,722	0.03%
2020/10/27	2	28.75	0	0.00	28.65	2	3,775	0.05%
2020/10/23	0	0.00	2	29.00	28.95	-2	3,837	-0.05%
2020/10/21	1	29.00	2	29.15	28.95	-1	4,020	-0.02%
2020/10/06	0	0.00	18	28.63	28.50	-18	5,298	-0.34%
2020/10/05	0	0.00	10	28.65	28.40	-10	5,617	-0.18%
2020/09/28	0	0.00	0.2	28.05	28.05	-0.2	6,101	0.00%
2020/09/24	9	27.82	0	0.00	27.65	9	6,527	0.14%
2020/09/23	20	28.15	0	0.00	28.15	20	6,661	0.30%
2020/09/22	0.8	28.55	0	0.00	28.45	0.8	6,755	0.01%
2020/09/18	0	0.00	0.9	28.95	28.95	-0.9	7,011	-0.01%
2020/09/14	0	0.00	1	29.05	29.00	-1	7,430	-0.01%
2020/09/11	0	0.00	5	29.20	29.00	-5	7,485	-0.07%
2020/09/10	15.8	29.05	67	29.04	29.10	-51.2	7,510	-0.68%
2020/09/08	0	0.00	1	28.60	28.60	-1	7,595	-0.01%
2020/09/07	2	28.55	0	0.00	28.45	2	7,756	0.03%
2020/09/04	0	0.00	1	28.40	28.50	-1	7,924	-0.01%
2020/09/03	1	28.70	12	29.09	28.70	-11	8,277	-0.13%
2020/09/02	2.1	28.80	1	28.95	28.85	1.1	8,345	0.01%
2020/09/01	0.2	28.85	0	0.00	28.85	0.2	8,522	0.00%
2020/08/31	2	28.95	0	0.00	28.90	2	8,629	0.02%
2020/08/28	0	0.00	14	28.93	29.15	-14	8,671	-0.16%
2020/08/27	4	28.85	0	0.00	28.85	4	8,748	0.05%
2020/08/26	23	28.82	10	28.90	28.95	13	8,858	0.15%
2020/08/24	2	28.05	0	0.00	28.10	2	9,028	0.02%
2020/08/19	0	0.00	11	28.60	28.45	-11	9,233	-0.12%
2020/08/17	1	28.85	0	0.00	28.85	1	9,759	0.01%
2020/08/14	10	28.50	9	28.45	28.45	1	10,623	0.01%
2020/08/13	5.4	28.32	0	0.00	28.25	5.4	10,698	0.05%
2020/08/12	30	28.75	60	28.97	28.75	-30	10,562	-0.28%
2020/08/10	7	29.25	0	0.00	29.35	7	10,611	0.07%
2020/08/07	56	29.25	10	29.25	29.25	46	10,807	0.43%
2020/08/06	1	29.60	0	0.00	29.40	1	10,949	0.01%
2020/08/03	1	29.10	0	0.00	29.20	1	11,308	0.01%
2020/07/31	0	0.00	2	29.30	29.55	-2	11,359	-0.02%
2020/07/28	2.6	28.62	3	28.72	28.25	-0.4	11,504	0.00%
2020/07/27	4	28.94	0	0.00	28.55	4	11,547	0.03%
2020/07/24	1	29.05	0	0.00	29.00	1	11,509	0.01%
2020/07/23	7	29.61	20	29.60	29.60	-13	11,390	-0.11%
2020/07/22	2	29.75	0	0.00	29.75	2	11,429	0.02%
2020/07/21	20	29.95	0	0.00	29.85	20	11,397	0.18%
2020/07/20	2	29.28	0	0.00	29.65	2	11,411	0.02%
2020/07/17	1	29.75	0	0.00	29.55	1	11,486	0.01%
2020/07/16	2	30.03	2	30.25	30.15	0	11,564	0.00%
2020/07/15	23	30.24	0	0.00	29.85	23	11,684	0.20%
2020/07/14	17	30.14	504	30.14	30.35	-487	11,764	-4.14%	大賣/鉅額交易
2020/07/13	504	34.10	25	34.19	34.20	479	11,554	4.15%	大買/鉅額交易
2020/07/10	22	34.08	44	33.93	33.90	-22	11,409	-0.19%
2020/07/08	5	33.45	59	33.44	33.55	-54	11,280	-0.48%
2020/07/07	6	33.46	1	33.50	33.35	5	11,272	0.04%
2020/07/06	1	33.90	7	33.86	33.95	-6	11,266	-0.05%
2020/07/03	12	33.07	14	33.19	33.30	-2	11,364	-0.02%
2020/07/02	1	32.70	12	32.69	32.75	-11	11,254	-0.10%
2020/07/01	3	32.48	0	0.00	32.40	3	11,141	0.03%
2020/06/29	3	32.50	2	31.95	32.25	1	11,012	0.01%
2020/06/24	20	32.05	1	32.10	32.15	19	10,937	0.17%
2020/06/23	1	31.50	0	0.00	31.45	1	10,969	0.01%
2020/06/22	0	0.00	20	31.75	31.60	-20	11,028	-0.18%
2020/06/19	2	31.48	5	31.40	31.45	-3	11,190	-0.03%
2020/06/17	4	31.29	2	31.45	31.30	2	11,142	0.02%
2020/06/15	14	31.44	5	31.60	31.05	9	11,582	0.08%
2020/06/12	23	31.47	0	0.00	31.50	23	11,701	0.20%
2020/06/11	0	0.00	12	32.60	32.05	-12	11,810	-0.10%
2020/06/10	16	32.83	7	32.94	32.80	9	11,843	0.08%
2020/06/09	0	0.00	2.5	32.35	32.35	-2.5	11,888	-0.02%
2020/06/08	24	32.60	0	0.00	32.10	24	12,160	0.20%
2020/06/05	2	32.25	0	0.00	32.55	2	12,335	0.02%
2020/06/04	2	32.30	0	0.00	32.20	2	12,519	0.02%
2020/06/03	1	32.15	11	32.05	31.95	-10	12,684	-0.08%
2020/06/02	4	31.96	0	0.00	31.95	4	12,674	0.03%
2020/06/01	4	32.35	0	0.00	32.35	4	12,701	0.03%
2020/05/29	43	32.60	0	0.00	32.30	43	12,842	0.33%
2020/05/28	1	32.25	2	32.15	32.05	-1	13,010	-0.01%
2020/05/27	11	32.39	0	0.00	32.05	11	13,239	0.08%
2020/05/26	1	32.30	0	0.00	32.10	1	13,584	0.01%
2020/05/25	4	32.13	14	32.16	32.35	-10	13,635	-0.07%
2020/05/22	4	32.69	12	32.91	32.40	-8	13,734	-0.06%
2020/05/21	28	32.73	26	33.19	33.30	2	13,906	0.01%
2020/05/20	1	30.45	3	30.57	30.70	-2	13,366	-0.01%
2020/05/19	0	0.00	2	30.25	30.10	-2	14,171	-0.01%
2020/05/18	9	29.83	40	29.60	29.75	-31	14,846	-0.21%
2020/05/15	3	29.55	12	29.70	29.75	-9	15,551	-0.06%
2020/05/14	4	30.24	0	0.00	30.10	4	15,703	0.03%
2020/05/13	11	31.00	10	30.95	31.00	1	15,635	0.01%
2020/05/12	1	31.05	22	30.91	31.35	-21	15,550	-0.14%
2020/05/11	51	30.80	10	30.80	30.80	41	15,487	0.26%
2020/05/08	1	30.80	0	0.00	30.50	1	15,395	0.01%
2020/05/07	6	30.58	5	30.70	30.80	1	15,297	0.01%
2020/05/06	11	30.73	1	30.75	30.50	10	15,231	0.07%
2020/04/30	20	30.70	40	30.70	30.60	-20	15,050	-0.13%
2020/04/29	40	30.50	0	0.00	30.50	40	15,013	0.27%
2020/04/28	10	30.40	0	0.00	30.35	10	14,991	0.07%
2020/04/27	1	30.10	8	30.15	30.25	-7	15,081	-0.05%
2020/04/24	1	29.45	1	29.40	29.40	0	15,045	0.00%
2020/04/23	1	29.90	0	0.00	29.60	1	15,106	0.01%
2020/04/22	1	29.40	8.3	29.02	29.50	-7.3	15,092	-0.05%
2020/04/21	10	30.05	0	0.00	29.40	10	15,059	0.07%
2020/04/20	0	0.00	5	30.50	30.35	-5	14,935	-0.03%
2020/04/17	7	31.46	0	0.00	30.85	7	14,813	0.05%
2020/04/16	8	31.49	2	30.90	31.40	6	14,601	0.04%
2020/04/15	1	31.00	20	30.85	31.20	-19	14,441	-0.13%
2020/04/14	66	30.27	68	30.66	30.80	-2	14,234	-0.01%
2020/04/10	22	29.09	40	29.10	29.15	-18	13,957	-0.13%
2020/04/09	8	29.00	0	0.00	29.05	8	13,866	0.06%
2020/04/08	21	27.97	1	29.20	29.10	20	13,659	0.15%
2020/04/01	20	27.48	2	27.20	27.25	18	13,146	0.14%
2020/03/31	5	27.17	1	27.35	27.15	4	13,076	0.03%
2020/03/30	0	0.00	7	26.70	26.95	-7	12,986	-0.05%
2020/03/27	4	26.96	0	0.00	26.85	4	12,952	0.03%
2020/03/26	1	26.45	0	0.00	26.85	1	12,801	0.01%
2020/03/25	2	27.03	20	26.60	26.45	-18	12,784	-0.14%
2020/03/24	2	25.50	2	25.40	25.80	0	12,601	0.00%
2020/03/23	1	24.15	1	24.10	24.10	0	12,552	0.00%
2020/03/20	1	24.30	3	24.37	25.10	-2	12,500	-0.02%
2020/03/19	14	24.14	3	23.53	23.40	11	12,332	0.09%
2020/03/18	3	26.38	1	26.95	26.00	2	11,994	0.02%
2020/03/17	15	27.14	0	0.00	26.80	15	11,782	0.13%
2020/03/16	1	28.60	0	0.00	27.75	1	11,545	0.01%
2020/03/13	3	27.90	0	0.00	28.95	3	11,507	0.03%
2020/03/12	7	29.86	5	30.85	30.05	2	11,085	0.02%
2020/03/11	10	32.15	10	31.90	31.60	0	10,744	0.00%
2020/03/10	3	33.37	5	32.84	33.35	-2	10,395	-0.02%
2020/03/09	5	32.94	0	0.00	32.70	5	10,107	0.05%
2020/03/06	0	0.00	4	33.85	34.10	-4	9,880	-0.04%
2020/03/05	4	34.25	2	34.30	34.25	2	9,839	0.02%
2020/03/04	5	34.00	8.6	33.75	33.70	-3.6	9,695	-0.04%
2020/03/03	5	34.87	10.6	35.16	34.50	-5.6	9,468	-0.06%
2020/03/02	25	34.37	12	33.42	34.25	13	9,098	0.14%
2020/02/27	3	34.07	10	36.00	34.05	-7	8,789	-0.08%
2020/02/26	0	0.00	8	34.68	34.75	-8	8,378	-0.10%
2020/02/25	11	34.72	20	35.00	34.55	-9	8,182	-0.11%
2020/02/24	7	35.01	11	35.04	35.10	-4	7,914	-0.05%
2020/02/21	2	34.15	2	34.43	34.20	0	7,428	0.00%
2020/02/20	26	34.71	4	34.45	34.40	22	7,200	0.31%
2020/02/19	8	32.65	6.5	32.79	33.50	1.6	6,467	0.02%
2020/02/18	41	31.06	44	31.47	31.60	-3	5,842	-0.05%
2020/02/14	0	0.00	2	29.95	29.70	-2	5,272	-0.04%
2020/02/12	0	0.00	2	29.40	29.45	-2	5,428	-0.04%
2020/02/11	0	0.00	1	28.70	28.70	-1	5,418	-0.02%
2020/02/07	0	0.00	1	28.65	28.60	-1	5,403	-0.02%
2020/02/04	1	28.60	2	28.65	28.50	-1	5,368	-0.02%
2020/02/03	0	0.00	5	28.27	28.40	-5	5,355	-0.09%
2020/01/30	6	28.74	0.1	28.80	28.95	5.9	5,300	0.11%
2020/01/20	4	30.53	0	0.00	30.35	4	5,211	0.08%
2020/01/17	2	30.58	0	0.00	30.40	2	5,432	0.04%
2020/01/15	0	0.00	3	29.90	29.85	-3	5,260	-0.06%
2020/01/13	1	29.20	0	0.00	29.20	1	5,078	0.02%
2020/01/08	0	0.00	5	28.32	28.15	-5	5,030	-0.10%
2020/01/07	2	28.50	3	28.60	28.55	-1	5,001	-0.02%
2020/01/06	0	0.00	1	28.55	28.60	-1	4,970	-0.02%
2020/01/03	1	28.80	0	0.00	28.95	1	4,950	0.02%
2019/12/27	3	28.97	0	0.00	29.00	3	4,888	0.06%
2019/12/26	6	28.99	0	0.00	29.00	6	4,880	0.12%
2019/12/24	1	28.80	1	29.10	29.00	0	4,917	0.00%
2019/12/23	0	0.00	0.2	29.05	29.10	-0.2	4,971	0.00%
2019/12/20	0	0.00	6	29.24	29.00	-6	5,011	-0.12%
2019/12/19	0	0.00	1	29.25	29.20	-1	4,929	-0.02%
2019/12/18	0	0.00	3	29.20	29.20	-3	4,875	-0.06%
2019/12/13	3	28.70	0	0.00	28.65	3	4,720	0.06%
2019/12/12	1.8	28.63	1	28.70	28.70	0.8	4,641	0.02%
2019/12/10	3	28.73	15	29.15	28.80	-12	4,624	-0.26%
2019/12/05	0	0.00	0.3	28.00	28.00	-0.3	4,408	-0.01%
2019/12/04	0	0.00	1	27.80	27.90	-1	4,382	-0.02%
2019/12/02	0	0.00	2	28.05	28.00	-2	4,352	-0.05%
2019/11/29	0	0.00	6	28.36	28.35	-6	4,290	-0.14%
2019/11/26	2	28.28	0	0.00	28.50	2	4,267	0.05%
2019/11/25	0	0.00	2	28.35	28.50	-2	4,288	-0.05%
2019/11/22	15	28.80	0	0.00	28.70	15	4,306	0.35%
2019/11/20	7	28.79	0	0.00	28.90	7	4,255	0.16%
2019/11/19	2	29.48	0	0.00	29.30	2	4,174	0.05%
2019/11/18	2	28.95	16	28.99	29.30	-14	4,043	-0.35%
2019/11/15	4	28.75	10	28.87	28.60	-6	3,849	-0.16%
2019/11/14	15	28.49	1	28.60	28.70	14	3,743	0.37%
2019/11/13	13	28.82	12	28.83	28.90	1	3,464	0.03%
2019/11/12	16	28.28	10	28.42	28.50	6	3,212	0.19%
2019/11/11	6	27.76	11	27.89	27.75	-5	2,970	-0.17%
2019/11/08	14	27.45	13	27.59	27.50	1	2,837	0.04%
2019/11/07	0	0.00	1	27.05	26.90	-1	2,700	-0.04%
2019/10/31	1	26.55	0	0.00	26.80	1	2,662	0.04%
2019/10/30	1	26.90	0	0.00	26.80	1	2,644	0.04%
2019/10/29	5	26.50	0	0.00	26.60	5	2,615	0.19%
2019/10/28	4	26.88	0	0.00	26.90	4	2,532	0.16%
2019/10/25	0	0.00	6	26.83	27.10	-6	2,462	-0.24%
2019/10/23	0	0.00	2	25.85	25.75	-2	2,196	-0.09%
2019/10/22	3	25.80	0	0.00	25.75	3	2,188	0.14%
2019/10/21	0	25.80	2	25.75	25.75	-2	2,177	-0.09%
2019/10/15	3	25.77	0	0.00	25.90	3	2,048	0.15%
2019/10/07	0	0.00	0.6	26.05	26.00	-0.6	2,040	-0.03%
2019/09/20	2	26.15	0	0.00	26.15	2	1,772	0.11%
2019/08/27	1	31.60	0	0.00	31.55	1	1,530	0.07%
2019/08/21	0	0.00	2	32.00	31.90	-2	1,443	-0.14%
2019/08/13	20	31.15	0	0.00	31.40	20	1,394	1.43%
2019/07/23	2	31.80	1	31.80	31.75	1	1,507	0.07%
2019/07/17	3	32.20	5.7	32.19	32.15	-2.7	1,489	-0.18%
2019/07/16	2	32.25	0	0.00	32.40	2	1,479	0.14%
2019/06/21	0	0.00	20	30.30	30.30	-20	1,551	-1.29%
2019/05/23	20	29.30	0	0.00	29.35	20	2,347	0.85%
2019/05/13	0	0.00	0.1	29.45	29.35	-0.1	2,394	0.00%
2019/04/25	0	0.00	0	31.60	31.65	0	2,319	0.00%
2019/04/17	1	31.80	0	0.00	31.85	1	2,375	0.04%
2019/04/09	2	32.50	0	0.00	32.50	2	2,297	0.09%
2019/03/26	0	0.00	3	31.55	31.60	-3	2,669	-0.11%
2019/03/22	1	31.55	0	0.00	31.60	1	2,692	0.04%
2019/03/19	0	0.00	2	31.50	31.50	-2	2,648	-0.08%
2019/03/14	0	0.00	1.9	30.88	30.85	-1.9	2,394	-0.08%
2019/03/12	2	30.85	0	0.00	30.80	2	2,340	0.09%
2019/03/11	5	31.15	0	0.00	31.05	5	2,288	0.22%
2019/03/06	1	31.80	0	0.00	31.80	1	2,191	0.05%
2019/03/05	0	0.00	10	32.08	32.05	-10	2,155	-0.46%
2019/03/04	8	31.52	0	0.00	31.90	8	2,056	0.39%
2019/02/27	2	29.95	0	0.00	29.90	2	1,847	0.11%
2019/01/25	0	0.00	1	27.55	27.50	-1	1,526	-0.07%
2018/12/21	1	24.60	0	0.00	23.85	1	1,450	0.07%
2018/12/03	10	28.70	10	28.55	28.55	0	1,324	0.00%
2018/11/06	0	0.00	1	26.20	26.40	-1	1,786	-0.06%
2018/10/23	1	24.95	0	0.00	24.70	1	1,760	0.06%
2018/10/05	1	26.30	0	0.00	26.30	1	1,648	0.06%
2018/10/04	0	0.00	1	26.85	26.65	-1	1,621	-0.06%
2018/10/03	0.1	26.95	59	27.44	26.90	-58.9	1,594	-3.69%
2018/10/02	3	27.80	0	0.00	27.75	3	1,527	0.20%
2018/09/27	1	28.40	0	0.00	28.45	1	1,494	0.07%
2018/09/25	1	28.50	0	0.00	28.50	1	1,484	0.07%
2018/09/21	1	28.40	0	0.00	28.55	1	1,488	0.07%
2018/09/18	4	28.35	0	0.00	28.35	4	1,493	0.27%
2018/09/05	0	0.00	400	29.75	29.75	-400	1,391	-28.75%	大賣/鉅額交易
2018/09/04	403	35.56	3	35.50	35.40	400	1,298	30.80%	大買/鉅額交易
2018/08/31	0	0.00	2	35.30	35.50	-2	1,183	-0.17%
2018/07/30	2	33.80	0	0.00	33.75	2	1,210	0.17%
2018/07/27	0	0.00	0	33.90	33.95	0	1,206	0.00%
2018/07/23	0	0.00	2	33.70	33.80	-2	1,203	-0.17%
2018/07/10	0	0.00	2	32.80	32.60	-2	1,209	-0.17%
2018/06/29	0	0.00	1	32.95	33.05	-1	1,270	-0.08%
2018/06/07	0	0.00	2	33.75	33.70	-2	1,525	-0.13%
2018/06/06	2	33.75	0	0.00	33.60	2	1,536	0.13%
2018/05/29	0.9	32.80	0	0.00	32.90	0.9	1,471	0.06%
2018/05/22	0	0.00	1.3	32.71	32.80	-1.3	1,480	-0.09%
2018/05/14	0	0.00	0.1	32.05	32.10	-0.1	1,625	-0.01%
2018/03/31	0	34.10	0	0.00	34.20	0	2,025	0.00%
2018/03/26	1	33.00	0	0.00	32.90	1	1,997	0.05%
2018/03/07	1	32.30	0	0.00	31.90	1	2,285	0.04%
2018/01/29	2	33.75	0	0.00	34.05	2	2,590	0.08%
2018/01/19	2	34.40	0	0.00	34.35	2	2,624	0.08%
2018/01/18	0	0.00	1	33.55	33.80	-1	2,604	-0.04%
2018/01/11	2	33.80	0	0.00	34.40	2	2,663	0.08%
2018/01/10	1	33.75	11	34.10	33.95	-10	2,695	-0.37%