神達 (3706)-凱基-大直券商分點個股進出

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
43.75
漲跌
▼0.85
漲幅
-1.91%
成交量
11,676張
產業
上市電腦週邊類股
830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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/05/03	6	44.05	22	44.21	43.75	-16	26,916	-0.06%
2024/05/02	8	44.73	0	0.00	44.60	8	27,037	0.03%
2024/04/30	2	45.83	0	0.00	45.40	2	27,395	0.01%
2024/04/29	2	46.10	2	45.95	45.90	0	27,857	0.00%
2024/04/26	29	45.74	24	45.65	45.70	5	28,831	0.02%
2024/04/25	3	43.87	0	0.00	44.05	3	28,993	0.01%
2024/04/24	1	43.70	5	44.13	44.60	-4	29,086	-0.01%
2024/04/23	2	42.80	0	0.00	42.80	2	29,074	0.01%
2024/04/22	2	43.05	0	0.00	42.20	2	29,228	0.01%
2024/04/19	3	43.90	0	0.00	43.70	3	29,229	0.01%
2024/04/18	2	44.53	1	45.15	44.70	1	29,358	0.00%
2024/04/17	1	45.00	1	45.50	45.00	0	29,809	0.00%
2024/04/16	2.1	45.32	1.1	44.61	44.55	1	30,455	0.00%
2024/04/15	3	47.48	1	46.90	46.85	2	30,218	0.01%
2024/04/12	0	48.85	2	49.25	48.60	-2	30,070	-0.01%
2024/04/11	21	48.64	5.1	48.95	48.85	16	30,088	0.05%
2024/04/10	2	50.10	3	50.67	49.55	-1	30,183	0.00%
2024/04/09	2	49.93	3	50.33	50.00	-1	30,203	0.00%
2024/04/08	6	50.17	1	50.50	50.20	5	30,454	0.02%
2024/04/03	4	50.15	1	50.50	50.00	3	30,964	0.01%
2024/04/02	3	50.23	7	50.34	50.10	-4	32,738	-0.01%
2024/04/01	4	51.35	2	52.20	51.10	2	32,628	0.01%
2024/03/29	11.1	51.18	23.1	51.74	51.50	-12	32,317	-0.04%
2024/03/28	21	53.18	18	54.75	52.20	3	31,969	0.01%
2024/03/27	61	55.04	68	56.03	56.70	-7	30,939	-0.02%
2024/03/26	21	53.11	3	52.60	53.20	18	29,545	0.06%
2024/03/25	30.1	54.37	12	54.85	54.00	18.1	29,445	0.06%
2024/03/22	21	56.06	50	56.99	54.00	-29	28,813	-0.10%
2024/03/21	38	55.37	38	56.32	57.90	0	26,387	0.00%
2024/03/20	16	52.77	43	52.42	53.60	-27	23,391	-0.12%
2024/03/19	8	48.53	25	47.44	48.80	-17	21,293	-0.08%
2024/03/18	1	45.80	3	45.77	46.50	-2	20,908	-0.01%
2024/03/15	10	45.65	5	45.54	45.60	5	20,820	0.02%
2024/03/14	15	45.59	1	45.80	45.55	14	20,658	0.07%
2024/03/13	21	45.75	25	45.77	45.65	-4	20,533	-0.02%
2024/03/12	5	44.89	7	45.07	45.30	-2	20,128	-0.01%
2024/03/11	4	43.90	0	0.00	43.70	4	19,919	0.02%
2024/03/08	2	42.08	6	42.35	42.50	-4	19,835	-0.02%
2024/03/07	1	42.75	0	0.00	42.70	1	20,023	0.00%
2024/03/06	1	43.05	2	43.28	43.30	-1	20,391	0.00%
2024/03/04	0	0.00	24	43.69	43.20	-24	20,436	-0.12%
2024/03/01	8	42.80	1	43.15	43.05	7	20,313	0.03%
2024/02/27	6.1	42.39	0	0.00	41.60	6.1	20,415	0.03%
2024/02/26	29	43.03	1	42.95	42.95	28	20,354	0.14%
2024/02/23	6	44.30	1	45.10	43.60	5	20,439	0.02%
2024/02/22	5	45.06	2	45.33	44.45	3	20,545	0.01%
2024/02/20	1	43.80	3	43.70	43.75	-2	20,306	-0.01%
2024/02/19	0	0.00	11	44.50	44.15	-11	20,252	-0.05%
2024/02/16	5	45.50	1	46.05	45.60	4	20,286	0.02%
2024/02/15	14	45.10	4	45.50	45.10	10	20,101	0.05%
2024/02/02	0	0.00	1	45.00	45.10	-1	19,884	-0.01%
2024/02/01	0	0.00	1	44.50	44.65	-1	19,825	-0.01%
2024/01/31	4	45.30	1	45.20	45.00	3	19,888	0.02%
2024/01/30	5	45.32	7	45.27	46.40	-2	19,712	-0.01%
2024/01/29	3	44.95	4	45.46	45.30	-1	19,491	-0.01%
2024/01/26	1	44.90	1	44.50	44.50	0	19,452	0.00%
2024/01/25	7	46.11	3	45.50	45.40	4	19,385	0.02%
2024/01/24	12	46.85	19	46.64	46.10	-7	19,145	-0.04%
2024/01/23	15	46.15	16	46.33	46.40	-1	18,790	-0.01%
2024/01/22	7	46.49	16	46.40	46.40	-9	18,283	-0.05%
2024/01/19	5	44.48	13	44.40	44.85	-8	17,193	-0.05%
2024/01/17	2	43.53	0	0.00	43.25	2	16,663	0.01%
2024/01/16	2	43.98	3	43.45	43.60	-1	16,614	-0.01%
2024/01/15	2	43.95	0	0.00	43.95	2	16,467	0.01%
2024/01/12	5	43.97	0	0.00	43.55	5	16,410	0.03%
2024/01/11	23	43.92	31	44.29	44.55	-8	16,224	-0.05%
2024/01/10	10	43.75	9	43.40	43.65	1	15,998	0.01%
2024/01/09	3	42.10	0	0.00	41.95	3	15,344	0.02%
2024/01/05	11	42.20	1	42.25	42.25	10	16,105	0.06%
2024/01/04	1	42.45	0	0.00	42.10	1	16,376	0.01%
2024/01/03	5	42.90	0.1	42.95	43.30	5	16,329	0.03%
2024/01/02	12.1	43.34	7	43.49	43.20	5.1	16,273	0.03%
2023/12/29	11	44.62	26	44.67	44.55	-15	15,997	-0.09%
2023/12/28	8	44.89	20	45.12	45.00	-12	15,338	-0.08%
2023/12/27	7	42.06	13	42.52	42.55	-6	13,513	-0.04%
2023/12/26	11	42.07	6	41.63	42.10	5	13,726	0.04%
2023/12/25	2	42.00	3	41.75	41.55	-1	13,929	-0.01%
2023/12/22	0	0.00	13	41.57	41.60	-13	13,969	-0.09%
2023/12/21	0	0.00	12	41.32	41.50	-12	14,021	-0.09%
2023/12/20	31	41.03	36.1	41.58	41.65	-5.1	14,239	-0.04%
2023/12/15	5	40.48	41	40.11	40.25	-36	15,181	-0.24%
2023/12/14	8	41.47	4.3	40.99	40.70	3.7	15,435	0.02%
2023/12/13	60	42.04	10	41.62	41.20	50	15,245	0.33%
2023/12/12	8	41.02	4	41.19	40.90	4	14,422	0.03%
2023/12/11	0	0.00	2.1	41.39	41.15	-2.1	14,501	-0.01%
2023/12/08	42	41.65	45	40.97	40.95	-3	14,553	-0.02%
2023/12/07	2	41.80	1	41.15	41.15	1	14,461	0.01%
2023/12/06	0.3	41.37	2	41.33	41.15	-1.7	14,542	-0.01%
2023/12/05	2	40.95	12	41.02	40.75	-10	14,492	-0.07%
2023/12/04	1	41.35	3	41.40	41.25	-2	14,429	-0.01%
2023/12/01	5	41.20	2.1	41.12	41.40	3	14,215	0.02%
2023/11/30	1	39.90	0	0.00	40.20	1	13,802	0.01%
2023/11/28	5.1	38.85	1	39.05	39.30	4.1	13,956	0.03%
2023/11/27	1	39.05	0.1	38.90	38.25	0.9	14,123	0.01%
2023/11/24	1.2	40.27	2	40.00	39.75	-0.9	14,088	-0.01%
2023/11/23	0	0.00	1	40.85	40.90	-1	14,040	-0.01%
2023/11/22	2	41.10	308	40.88	40.75	-306	14,038	-2.18%	大賣/鉅額交易
2023/11/21	351	41.76	42	42.22	42.20	309	14,068	2.20%	大買/鉅額交易
2023/11/20	1	41.00	2	41.00	41.20	-1	14,328	-0.01%
2023/11/17	7	39.74	13	40.27	40.90	-6	14,375	-0.04%
2023/11/16	3	39.20	4	39.04	39.30	-1	14,457	-0.01%
2023/11/15	7	38.82	0	0.00	38.70	7	14,825	0.05%
2023/11/13	1	38.85	6.1	39.76	39.70	-5.1	16,441	-0.03%
2023/11/10	5	39.60	7	39.48	39.50	-2	16,710	-0.01%
2023/11/09	1	38.85	0	0.00	38.85	1	16,978	0.01%
2023/11/08	0	0.00	2	39.35	39.10	-2	17,277	-0.01%
2023/11/07	0	0.00	2	38.55	38.80	-2	17,499	-0.01%
2023/11/02	0.1	37.70	6	38.07	37.90	-6	19,410	-0.03%
2023/11/01	1	36.85	0	0.00	36.90	1	20,759	0.00%
2023/10/31	4	36.84	0	0.00	36.75	4	21,299	0.02%
2023/10/30	1	37.90	0	0.00	37.90	1	21,465	0.00%
2023/10/25	1	39.05	0	0.00	39.00	1	22,087	0.00%
2023/10/20	6	37.66	5	37.34	37.95	1	22,467	0.00%
2023/10/18	6	38.13	4.1	38.22	37.50	2	23,174	0.01%
2023/10/17	2	40.00	0	0.00	39.35	2	23,530	0.01%
2023/10/16	2	39.78	1	39.95	39.80	1	26,345	0.00%
2023/10/13	3	41.25	7	42.00	42.00	-4	30,275	-0.01%
2023/10/12	1	41.35	4	41.68	41.85	-3	30,070	-0.01%
2023/10/11	1	39.55	0.1	39.75	39.65	0.9	30,478	0.00%
2023/10/05	2	41.90	0	0.00	41.65	2	32,976	0.01%
2023/10/04	1	41.10	0	0.00	41.20	1	33,163	0.00%
2023/10/03	7	41.50	6	41.80	41.45	1	33,217	0.00%
2023/10/02	2	42.45	6	42.54	42.50	-4	33,214	-0.01%
2023/09/28	1	40.75	1	41.40	40.75	0	33,075	0.00%
2023/09/26	5	40.15	1	40.40	40.10	4	34,282	0.01%
2023/09/25	7	40.39	5	40.85	40.10	2	34,571	0.01%
2023/09/22	9	40.56	11	40.57	40.80	-2	34,366	-0.01%
2023/09/21	24	38.66	21	38.85	39.25	3	34,107	0.01%
2023/09/20	4	40.25	19	40.25	39.50	-15	34,089	-0.04%
2023/09/19	3	38.78	5	39.10	38.45	-2	33,817	-0.01%
2023/09/18	1	37.75	1.1	38.10	37.80	-0.1	34,400	0.00%
2023/09/15	4.2	38.92	2	38.93	38.70	2.2	34,706	0.01%
2023/09/14	1	38.80	0	0.00	38.70	1	34,870	0.00%
2023/09/13	1	38.55	1	39.20	38.55	0	35,439	0.00%
2023/09/12	1	38.25	3	38.57	38.45	-2	37,017	-0.01%
2023/09/11	6	38.45	5.1	38.04	38.20	1	38,498	0.00%
2023/09/08	2	39.23	2	39.55	39.25	0	38,420	0.00%
2023/09/07	8	39.83	0	0.00	39.65	8	38,624	0.02%
2023/09/06	2	40.33	2	40.45	40.15	0	38,619	0.00%
2023/09/05	2	40.25	4	40.33	40.35	-2	38,718	-0.01%
2023/09/04	2.1	39.71	0	0.00	39.90	2.1	38,830	0.01%
2023/09/01	2	40.10	1	40.25	39.75	1	38,850	0.00%
2023/08/31	1	40.15	0	0.00	40.55	1	38,766	0.00%
2023/08/30	1	41.40	21	41.16	40.95	-20	38,883	-0.05%
2023/08/29	4	41.14	3	41.52	41.20	1	39,373	0.00%
2023/08/28	5	41.34	18	41.34	41.35	-13	40,556	-0.03%
2023/08/25	8	42.24	10	41.88	41.70	-2	40,916	0.00%
2023/08/24	13	43.55	7	43.31	43.30	6	40,875	0.01%
2023/08/23	8	43.47	2	43.85	44.00	6	40,874	0.01%
2023/08/22	2	43.33	2	43.90	43.20	0	40,647	0.00%
2023/08/21	8	43.49	0	0.00	43.30	8	40,346	0.02%
2023/08/18	37	45.29	42	45.45	44.05	-5	39,988	-0.01%
2023/08/17	13	42.69	10	42.91	43.10	3	38,655	0.01%
2023/08/16	6	42.73	1	42.95	43.00	5	38,358	0.01%
2023/08/15	6	43.83	7	44.24	43.35	-1	38,455	0.00%
2023/08/14	0	0.00	8	42.95	42.80	-8	38,131	-0.02%
2023/08/11	6	43.28	1	42.80	42.85	5	37,795	0.01%
2023/08/10	26	42.90	18	42.61	42.30	8	37,397	0.02%
2023/08/09	10	45.56	6	45.41	45.00	4	36,606	0.01%
2023/08/08	124	47.99	118	48.00	46.35	6	36,084	0.02%	大買/大賣/
2023/08/07	21	47.19	38	46.71	48.45	-17	35,289	-0.05%
2023/08/04	19	45.46	41	45.65	45.15	-22	33,829	-0.07%
2023/08/02	10	46.13	4.2	44.57	44.95	5.8	33,238	0.02%
2023/08/01	3	48.13	4	47.91	48.60	-1	32,945	0.00%
2023/07/31	6	49.37	21.1	49.56	47.05	-15.1	32,749	-0.05%
2023/07/28	1	46.65	0	0.00	49.50	1	32,343	0.00%
2023/07/27	11	47.37	0	47.10	46.80	11	32,140	0.03%
2023/07/26	1	48.70	2	47.60	47.10	-1	31,987	0.00%
2023/07/25	7	48.58	0	0.00	48.30	7	31,791	0.02%
2023/07/24	7	49.99	20	50.20	49.90	-13	31,491	-0.04%
2023/07/21	59	45.34	82.1	46.72	49.30	-23.1	31,107	-0.07%
2023/07/20	54.5	47.86	27	48.20	46.80	27.5	30,607	0.09%
2023/07/19	205	51.49	145	51.69	51.10	60	29,960	0.20%	大買/大賣/
2023/07/18	259	51.65	268.1	52.30	50.40	-9.1	27,034	-0.03%	大買/大賣/
2023/07/17	0	0.00	67	52.20	52.20	-67	22,706	-0.30%
2023/07/14	23	46.70	108	46.76	47.50	-85	22,355	-0.38%	大賣/
2023/07/13	151	43.03	55	43.20	43.20	96	21,592	0.44%	大買/
2023/07/12	121	38.72	31	38.44	39.30	90	20,937	0.43%	大買/
2023/07/11	7	35.66	17	35.64	35.75	-10	18,866	-0.05%
2023/07/10	2	35.10	0	0.00	34.90	2	18,579	0.01%
2023/07/07	0.1	35.15	2	35.65	35.35	-2	18,406	-0.01%
2023/07/06	4.1	35.60	1.2	36.30	35.55	2.9	18,239	0.02%
2023/07/05	18	36.59	5	37.60	36.15	13	17,878	0.07%
2023/07/04	2	37.43	57	37.14	37.70	-55	17,291	-0.32%
2023/07/03	4	36.00	4	35.94	35.95	0	16,168	0.00%
2023/06/30	1	34.95	9	34.76	34.95	-8	15,723	-0.05%
2023/06/29	0	0.00	13	34.95	34.70	-13	15,578	-0.08%
2023/06/28	5.1	35.53	3	34.88	34.70	2.1	15,444	0.01%
2023/06/27	13	35.20	8	35.94	35.35	5	15,208	0.03%
2023/06/26	20	36.64	4	36.51	36.85	16	14,732	0.11%
2023/06/21	1	34.95	2	35.25	35.15	-1	13,755	-0.01%
2023/06/20	3	35.02	5	34.59	34.50	-2	13,358	-0.01%
2023/06/19	5	35.21	5	35.18	35.40	0	13,068	0.00%
2023/06/16	36	37.01	20	36.99	36.45	16	12,329	0.13%
2023/06/15	44	35.57	18	35.14	36.15	26	10,611	0.25%
2023/06/14	0	0.00	12	33.07	32.90	-12	9,027	-0.13%
2023/06/13	2	32.90	5	32.85	32.85	-3	8,882	-0.03%
2023/06/12	0	0.00	1	31.95	32.10	-1	8,565	-0.01%
2023/06/09	2	32.40	0	0.00	32.40	2	8,506	0.02%
2023/06/08	1	32.00	0.2	32.25	31.55	0.8	8,322	0.01%
2023/06/07	0	0.00	2	32.45	32.40	-2	8,188	-0.02%
2023/06/06	4	31.94	0	0.00	31.95	4	8,098	0.05%
2023/06/05	11	32.96	5	33.45	32.65	6	7,965	0.08%
2023/06/02	5	33.31	0	0.00	32.90	5	7,652	0.07%
2023/06/01	19	33.66	22	33.16	33.40	-3	7,043	-0.04%
2023/05/31	6	31.97	6	31.74	31.95	0	5,728	0.00%
2023/05/30	0	0.00	10	31.46	31.00	-10	5,203	-0.19%
2023/05/29	8	31.15	20	31.40	31.40	-12	5,067	-0.24%
2023/05/24	1	29.45	3	29.17	29.20	-2	4,322	-0.05%
2023/05/23	0	0.00	1	29.45	29.25	-1	4,223	-0.02%
2023/05/22	4	30.34	2.2	30.15	30.15	1.8	4,015	0.04%
2023/05/19	14.2	29.98	9	29.48	30.20	5.2	3,821	0.14%
2023/05/17	0	0.00	1	28.50	28.35	-1	3,233	-0.03%
2023/05/16	1	28.25	2	28.23	28.25	-1	3,208	-0.03%
2023/05/15	0	0.00	6	27.98	28.00	-6	3,192	-0.19%
2023/05/12	0	0.00	2	27.90	27.85	-2	3,217	-0.06%
2023/05/11	0	0.00	2	27.90	27.85	-2	3,316	-0.06%
2023/05/03	0	0.00	93.8	28.25	28.35	-93.8	3,541	-2.65%
2023/04/26	0	0.00	3	28.05	28.10	-3	3,537	-0.08%
2023/04/20	0	0.00	5	27.95	27.85	-5	3,378	-0.15%
2023/04/18	2	28.35	0	0.00	28.25	2	3,297	0.06%
2023/04/17	96	28.45	0	0.00	28.60	96	3,244	2.96%
2023/04/14	0	0.00	2	28.03	28.10	-2	3,103	-0.06%
2023/04/13	2	27.80	4	27.73	27.80	-2	3,054	-0.07%
2023/04/12	0	0.00	1	27.80	27.75	-1	3,082	-0.03%
2023/04/07	1	27.40	0	0.00	27.40	1	3,009	0.03%
2023/04/06	0	0.00	5	27.25	27.30	-5	2,993	-0.17%
2023/03/30	1	27.35	0	0.00	27.35	1	2,995	0.03%
2023/03/29	15	27.40	0	0.00	27.45	15	2,977	0.50%
2023/03/28	1	28.50	0	0.00	28.50	1	3,005	0.03%
2023/03/23	2	28.55	0	0.00	28.60	2	3,023	0.07%
2023/03/21	3	28.43	0	0.00	28.55	3	2,995	0.10%
2023/03/15	1	28.30	6	28.30	28.20	-5	2,914	-0.17%
2023/03/14	0	0.00	5	28.30	28.25	-5	2,932	-0.17%
2023/03/10	1	28.75	0	0.00	28.65	1	2,899	0.03%
2023/03/09	8	29.03	0	0.00	29.05	8	2,864	0.28%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/07	2	29.23	0	0.00	29.35	2	2,771	0.07%
2023/03/03	5	29.35	0	0.00	29.35	5	2,700	0.19%
2023/03/01	6	29.71	0	0.00	29.50	6	2,598	0.23%
2023/02/24	0	0.00	4	31.53	31.60	-4	2,429	-0.16%
2023/02/23	0	0.00	2	31.20	31.20	-2	2,369	-0.08%
2023/02/22	2	30.88	0	0.00	31.00	2	2,369	0.08%
2023/02/21	10.4	31.05	0	0.00	31.10	10.4	2,378	0.44%
2023/02/20	1	30.85	31	30.88	30.95	-30	2,453	-1.22%
2023/02/14	0	30.80	0	0.00	31.05	0	2,588	0.00%
2023/02/13	1	30.65	0	0.00	30.70	1	2,686	0.04%
2023/02/09	4	30.94	0	0.00	30.90	4	2,666	0.15%
2023/02/07	0	0.00	4	31.61	31.85	-4	2,512	-0.16%
2023/02/03	1	30.80	0	0.00	31.40	1	2,400	0.04%
2023/02/02	0	0.00	1.4	30.93	30.85	-1.4	2,337	-0.06%
2023/01/31	0	0.00	2	30.40	30.80	-2	2,285	-0.09%
2023/01/30	0	0.00	5	30.25	30.30	-5	2,225	-0.22%
2023/01/17	1	29.90	0	0.00	30.00	1	2,197	0.05%
2023/01/16	1	30.05	0	0.00	29.90	1	2,190	0.05%
2023/01/12	0	0.00	2	30.15	30.15	-2	2,169	-0.09%
2023/01/10	0	0.00	6	30.13	30.10	-6	2,167	-0.28%
2022/12/20	1	30.00	1.1	30.30	29.60	-0.1	2,060	0.00%
2022/12/15	1	29.70	0	0.00	29.70	1	1,844	0.05%
2022/12/07	1	29.20	0	0.00	29.00	1	1,826	0.05%
2022/11/30	0	0.00	1	29.65	29.75	-1	1,770	-0.06%
2022/11/24	0	0.00	0	29.30	29.30	0	1,718	0.00%
2022/11/21	1	28.95	0	0.00	29.05	1	1,716	0.06%
2022/11/16	1	29.10	0	0.00	29.15	1	1,685	0.06%
2022/11/15	0	0.00	2	28.93	28.85	-2	1,608	-0.12%
2022/11/11	0	0.00	2	28.73	28.60	-2	1,541	-0.13%
2022/11/09	1	28.40	0	0.00	28.30	1	1,472	0.07%
2022/11/07	1	27.65	0	0.00	27.70	1	1,428	0.07%
2022/10/31	0.1	27.10	1	26.95	27.10	-0.9	1,664	-0.05%
2022/10/28	1	26.70	0.1	26.85	26.70	1	1,671	0.06%
2022/10/25	0	0.00	2	26.65	26.55	-2	1,686	-0.12%
2022/10/21	0.1	26.50	0	0.00	26.45	0.1	1,693	0.00%
2022/10/13	20	26.35	0	0.00	26.25	20	1,785	1.12%
2022/09/07	0	0.00	0	27.20	27.10	0	2,160	0.00%
2022/09/01	0	0.00	1.1	27.95	27.80	-1.1	2,174	-0.05%
2022/08/29	0	0.00	0.1	28.00	27.90	-0.1	2,146	0.00%
2022/08/25	0	0.00	0.1	28.40	28.35	-0.1	2,123	0.00%
2022/08/18	0	0.00	0.1	28.65	28.70	-0.1	2,138	0.00%
2022/08/15	11	28.70	0.1	28.85	28.85	10.9	2,152	0.51%
2022/08/12	0.1	29.00	1.1	29.00	28.90	-1	2,128	-0.05%
2022/08/11	10	29.15	1	29.30	29.10	9	2,104	0.43%
2022/08/10	1	29.45	0	0.00	29.10	1	2,090	0.05%
2022/08/09	0.1	29.10	0	0.00	29.45	0.1	2,078	0.00%
2022/08/05	0.1	28.25	0	0.00	28.30	0.1	1,993	0.01%
2022/07/28	0	0.00	0.1	28.10	28.10	-0.1	2,189	0.00%
2022/07/25	0	0.00	1.1	28.10	28.05	-1.1	2,244	-0.05%
2022/07/22	0	0.00	2	28.18	28.20	-2	2,242	-0.09%
2022/07/21	2.3	27.69	0	0.00	28.05	2.3	2,251	0.10%
2022/07/20	0.1	27.40	1.1	27.35	27.20	-1	2,235	-0.04%
2022/07/15	0	27.10	0	0.00	27.00	0	2,247	0.00%
2022/07/13	0	0.00	3	26.82	26.80	-3	2,280	-0.13%
2022/07/12	0	0.00	0	26.75	26.45	0	2,285	0.00%
2022/07/11	0	0.00	0.1	27.15	27.00	-0.1	2,286	0.00%
2022/07/08	0	0.00	0	27.50	27.40	0	2,300	0.00%
2022/07/07	0.2	27.05	0	0.00	27.40	0.2	2,322	0.01%
2022/07/01	1	27.35	0	0.00	26.80	1	2,488	0.04%
2022/06/29	1	28.25	2	28.08	28.10	-1	2,619	-0.04%
2022/06/27	1	28.80	0	0.00	28.80	1	2,991	0.03%
2022/06/23	1	28.60	0	28.30	28.20	1	3,156	0.03%
2022/06/22	2	28.55	1	28.45	28.35	1	3,196	0.03%
2022/06/21	2.1	28.58	2	28.10	28.70	0.1	3,201	0.00%
2022/06/16	0	0.00	1	28.30	27.65	-1	3,073	-0.03%
2022/06/13	1	27.95	0	0.00	27.90	1	3,175	0.03%
2022/05/16	0	0.00	0	26.75	26.85	0	4,764	0.00%
2022/05/13	5	26.50	20	26.35	26.55	-15	4,848	-0.31%
2022/05/12	0	0.00	0	26.25	26.15	0	4,878	0.00%
2022/05/11	1	26.70	10	26.82	26.65	-9	4,858	-0.19%
2022/05/09	0	0.00	7	27.60	27.50	-7	4,832	-0.14%
2022/05/04	0	0.00	1	28.05	28.00	-1	4,843	-0.02%
2022/04/28	0	0.00	20	27.85	27.80	-20	4,978	-0.40%
2022/04/27	0	0.00	10	27.64	27.80	-10	5,007	-0.20%
2022/04/25	1.5	28.01	0	28.05	27.95	1.5	5,038	0.03%
2022/04/20	0	0.00	1	28.65	28.75	-1	5,174	-0.02%
2022/04/19	0	0.00	2	28.20	28.35	-2	5,190	-0.04%
2022/04/18	1	28.05	0	0.00	28.10	1	5,247	0.02%
2022/04/15	0	0.00	0	28.30	28.35	0	5,300	0.00%
2022/04/13	0	28.35	0	0.00	28.20	0	5,452	0.00%
2022/04/11	0	0.00	0.1	28.38	28.20	-0.1	5,506	0.00%
2022/04/08	0.1	28.27	0	0.00	28.20	0.1	5,630	0.00%
2022/04/07	0	0.00	0	28.50	28.25	0	5,830	0.00%
2022/04/06	7	28.81	0	0.00	28.90	7	6,006	0.12%
2022/04/01	1	29.20	0	0.00	29.35	1	6,019	0.02%
2022/03/31	7	29.66	1	29.75	29.55	6	6,065	0.10%
2022/03/30	2	31.83	10	31.90	31.75	-8	5,901	-0.14%
2022/03/29	2	31.93	0	0.00	31.85	2	5,822	0.03%
2022/03/28	2	32.05	0	0.00	32.05	2	5,755	0.03%
2022/03/22	1	32.20	0	0.00	32.20	1	6,533	0.02%
2022/03/17	0	0.00	1	32.10	32.00	-1	7,234	-0.01%
2022/03/15	0	0.00	3	31.80	31.75	-3	7,477	-0.04%
2022/03/11	0.8	31.85	2	31.75	31.75	-1.2	7,637	-0.02%
2022/03/08	1.2	31.62	0	0.00	31.20	1.2	7,690	0.02%
2022/03/04	1	33.05	0.2	32.98	33.05	0.8	7,568	0.01%
2022/03/02	5	32.30	0	0.00	32.70	5	7,913	0.06%
2022/03/01	1.2	32.50	0	0.00	32.60	1.2	8,286	0.01%
2022/02/25	4	33.66	0	0.00	33.55	4	8,201	0.05%
2022/02/21	3	34.27	1	34.40	34.45	2	10,599	0.02%
2022/02/17	1	34.05	0	0.00	34.00	1	11,685	0.01%
2022/01/25	2	32.20	1	32.50	32.25	1	12,060	0.01%
2022/01/20	0	0.00	5	33.75	33.75	-5	11,943	-0.04%
2022/01/19	4	33.60	0	0.00	33.50	4	11,931	0.03%
2022/01/14	0	0.00	0	33.10	33.00	0	11,802	0.00%
2022/01/10	3	33.55	0	0.00	33.65	3	11,562	0.03%
2022/01/07	10	34.01	7	33.80	33.80	3	11,500	0.03%
2022/01/06	2	34.15	4.1	34.10	34.45	-2.1	11,401	-0.02%
2022/01/05	10	34.21	0.2	34.30	34.20	9.8	11,325	0.09%
2022/01/04	0	0.00	10	34.56	34.50	-10	11,295	-0.09%
2022/01/03	1	34.65	21.1	34.57	34.50	-20.1	11,256	-0.18%
2021/12/30	4	35.00	3	35.20	35.20	1	11,091	0.01%
2021/12/29	0	0.00	18	34.94	34.95	-18	10,858	-0.17%
2021/12/28	0	0.00	1	34.55	34.50	-1	10,623	-0.01%
2021/12/27	3	34.35	2.1	34.28	34.35	1	10,562	0.01%
2021/12/24	0	0.00	1.2	33.84	33.80	-1.2	10,479	-0.01%
2021/12/23	0	0.00	1	33.90	34.00	-1	10,452	-0.01%
2021/12/21	1	33.80	0	0.00	33.90	1	10,374	0.01%
2021/12/20	6	33.50	0.1	33.58	33.70	5.9	10,357	0.06%
2021/12/17	8	34.89	7.2	34.88	34.10	0.9	10,305	0.01%
2021/12/16	2	34.25	9	34.26	34.40	-7	9,813	-0.07%
2021/12/15	0.2	33.98	0	0.00	33.70	0.2	9,596	0.00%
2021/12/14	10	33.77	1.3	33.83	33.85	8.7	9,587	0.09%
2021/12/13	9	34.11	58.2	34.21	34.10	-49.2	9,414	-0.52%
2021/12/10	17	33.31	43.2	33.29	33.40	-26.2	9,008	-0.29%
2021/12/09	8	32.75	0	0.00	32.75	8	8,775	0.09%
2021/12/08	3	32.67	0	0.00	32.70	3	8,721	0.03%
2021/12/07	20	32.64	57	32.74	32.80	-37	8,643	-0.43%
2021/12/06	3	32.27	1	32.15	32.30	2	8,531	0.02%
2021/12/03	2	32.25	0	0.00	32.20	2	8,534	0.02%
2021/12/02	27	31.91	2	31.95	31.70	25	8,484	0.29%
2021/12/01	3	31.80	15	32.10	32.15	-12	8,477	-0.14%
2021/11/29	2	31.45	0	0.00	31.70	2	8,595	0.02%
2021/11/26	13	32.06	6.2	32.46	32.00	6.9	8,421	0.08%
2021/11/25	17	33.39	4	33.48	32.90	13	8,127	0.16%
2021/11/24	12	33.62	76.1	33.94	34.00	-64.1	7,668	-0.84%
2021/11/23	80	34.11	2.1	34.29	33.90	78	7,460	1.04%
2021/11/22	9	34.12	8	34.24	34.50	1	7,209	0.01%
2021/11/19	14	34.09	57.2	34.45	34.40	-43.2	6,688	-0.65%
2021/11/18	26	31.87	3	32.07	32.10	23	5,175	0.44%
2021/11/17	19	31.90	0	0.00	31.75	19	4,806	0.40%
2021/11/16	5.4	31.25	1	30.70	32.10	4.4	4,217	0.10%
2021/11/15	2	30.18	1	30.15	30.10	1	3,605	0.03%
2021/11/12	2	29.90	22	29.70	29.70	-20	3,436	-0.58%
2021/11/10	0	0.00	1	29.20	29.25	-1	3,266	-0.03%
2021/11/05	3	28.90	0	0.00	28.90	3	3,284	0.09%
2021/11/04	1	29.25	0	0.00	28.90	1	3,313	0.03%
2021/11/03	0	0.00	18	29.10	29.25	-18	3,272	-0.55%
2021/11/02	0	0.00	2	28.90	28.75	-2	3,183	-0.06%
2021/11/01	0	28.80	0	0.00	28.80	0	3,173	0.00%
2021/10/28	0	0.00	5	28.45	28.60	-5	3,143	-0.16%
2021/10/14	0	0.00	1	27.95	27.95	-1	3,521	-0.03%
2021/10/04	2	27.75	0	0.00	27.70	2	5,984	0.03%
2021/10/01	0	0.00	0	28.12	28.05	0	5,963	0.00%
2021/09/30	0	0.00	18	28.65	28.65	-18	5,940	-0.30%
2021/09/29	0	0.00	2	28.50	28.60	-2	5,954	-0.03%
2021/09/28	0	0.00	1	28.95	29.00	-1	5,947	-0.02%
2021/09/24	1	29.20	0	0.00	29.05	1	5,964	0.02%
2021/09/22	0	0.00	0.1	28.37	28.70	-0.1	5,856	0.00%
2021/09/17	0	0.00	10	28.75	28.75	-10	5,835	-0.17%
2021/09/09	1	28.40	0	0.00	28.30	1	5,650	0.02%
2021/09/08	7	28.34	0.2	28.40	28.30	6.8	5,646	0.12%
2021/09/07	1	28.65	1	28.65	28.70	0	5,619	0.00%
2021/09/06	5	28.91	0.3	29.00	28.80	4.7	5,621	0.08%
2021/09/03	0.6	28.90	3	28.98	28.95	-2.4	5,543	-0.04%
2021/09/02	1	28.30	0	0.00	28.30	1	5,309	0.02%
2021/09/01	0	0.00	43	28.14	28.05	-43	5,276	-0.81%
2021/08/31	0	0.00	3	27.88	27.90	-3	5,270	-0.06%
2021/08/26	0	0.00	1	27.80	27.80	-1	5,434	-0.02%
2021/08/25	0	0.00	3	27.88	27.90	-3	5,458	-0.05%
2021/08/19	4	27.23	0	0.00	27.10	4	5,566	0.07%
2021/08/18	4	27.33	0	0.00	27.60	4	5,550	0.07%
2021/08/17	5	27.63	0	0.00	27.50	5	5,566	0.09%
2021/08/11	1	27.90	0	0.00	27.80	1	5,515	0.02%
2021/08/06	0	0.00	1	28.65	28.80	-1	5,769	-0.02%
2021/07/20	5	28.09	16	28.20	28.10	-11	7,314	-0.15%
2021/07/19	18	28.47	0	0.00	28.45	18	7,288	0.25%
2021/07/15	0	0.00	1	29.20	29.50	-1	7,344	-0.01%
2021/07/14	10	29.27	0	0.00	29.25	10	7,416	0.13%
2021/07/13	28	30.23	23	31.07	29.55	5	7,341	0.07%
2021/07/12	28	29.23	16	30.03	30.45	12	5,937	0.20%
2021/07/02	5	28.00	16.2	28.05	27.90	-11.2	5,812	-0.19%
2021/07/01	0	0.00	2	28.00	28.00	-2	5,852	-0.03%
2021/06/30	5	27.55	0	0.00	27.60	5	5,848	0.09%
2021/06/25	0	0.00	0.1	27.60	27.75	-0.1	6,021	0.00%
2021/06/21	4	27.66	0	0.00	27.65	4	6,351	0.06%
2021/06/18	5	27.83	2	28.00	28.00	3	6,456	0.05%
2021/06/15	5	27.90	3	27.85	27.90	2	6,659	0.03%
2021/06/10	9	27.48	0	0.00	27.55	9	6,765	0.13%
2021/06/04	0	0.00	10	28.65	28.60	-10	7,217	-0.14%
2021/06/02	0	0.00	20	28.25	28.20	-20	7,630	-0.26%
2021/06/01	20	28.45	1	28.35	28.20	19	7,645	0.25%
2021/05/27	0	0.00	0.2	28.20	28.15	-0.2	7,729	0.00%
2021/05/18	11	26.52	0	0.00	27.00	11	8,339	0.13%
2021/05/17	3	26.55	8	25.88	25.65	-5	8,341	-0.06%
2021/05/14	2	27.30	0	0.00	27.45	2	8,180	0.02%
2021/05/13	6	26.91	1	26.60	27.00	5	8,103	0.06%
2021/05/12	142	27.45	146	27.79	27.45	-4	7,988	-0.05%	大買/大賣/
2021/05/11	5	28.75	5	28.70	28.60	0	7,759	0.00%
2021/05/06	2	29.00	0	0.00	28.90	2	7,676	0.03%
2021/05/04	0	0.00	64	28.89	28.85	-64	7,576	-0.84%
2021/05/03	1	30.05	0	0.00	29.75	1	7,425	0.01%
2021/04/29	74	30.64	46.1	30.60	30.60	27.9	7,303	0.38%
2021/04/28	46.5	30.14	0	0.00	30.30	46.5	6,924	0.67%
2021/04/26	10	29.40	11	29.35	29.40	-1	6,735	-0.01%
2021/04/22	0	0.00	8	29.79	29.35	-8	6,801	-0.12%
2021/04/21	5	29.90	5	30.15	30.15	0	6,734	0.00%
2021/04/20	2	29.65	0	0.00	29.80	2	6,621	0.03%
2021/04/19	0	0.00	3	29.27	29.35	-3	6,537	-0.05%
2021/04/15	0	0.00	2	28.85	28.85	-2	6,609	-0.03%
2021/04/13	0	0.00	1	29.15	28.90	-1	6,607	-0.02%
2021/04/12	2	29.38	0	0.00	29.30	2	6,532	0.03%
2021/04/09	10	29.20	10	29.30	29.45	0	6,479	0.00%
2021/04/08	0	0.00	1	29.20	29.20	-1	6,460	-0.02%
2021/04/06	19.1	29.10	0	0.00	29.05	19.1	6,496	0.29%
2021/04/01	3	29.05	0	0.00	29.15	3	6,453	0.05%
2021/03/31	5	28.60	0	0.00	28.85	5	6,398	0.08%
2021/03/30	0	0.00	2	28.60	28.70	-2	6,349	-0.03%
2021/03/29	5	28.65	0	0.00	28.65	5	6,295	0.08%
2021/03/26	1	28.60	0	0.00	28.60	1	6,283	0.02%
2021/03/25	4	28.66	0	0.00	28.65	4	6,276	0.06%
2021/03/24	1	29.30	0	0.00	29.30	1	6,234	0.02%
2021/03/23	1	29.20	0	0.00	29.25	1	6,178	0.02%
2021/03/22	0	0.00	1.1	28.85	28.95	-1.1	6,122	-0.02%
2021/03/17	7	29.05	1	29.10	29.10	6	6,181	0.10%
2021/03/16	5	29.10	0	0.00	29.15	5	6,395	0.08%
2021/03/15	5	28.90	1	29.05	29.10	4	6,548	0.06%
2021/03/12	93	28.95	92	28.61	28.95	1	7,216	0.01%
2021/03/11	6	28.83	0	0.00	28.80	6	7,457	0.08%
2021/03/10	3	28.73	0	0.00	28.80	3	7,347	0.04%
2021/03/09	8.1	28.48	0	0.00	28.45	8.1	7,224	0.11%
2021/03/08	0	0.00	10	30.50	30.30	-10	6,814	-0.15%
2021/03/05	0	0.00	1	30.30	30.30	-1	6,822	-0.01%
2021/03/04	0	0.00	1	30.40	30.40	-1	6,845	-0.01%
2021/03/03	0	0.00	0.2	30.60	30.60	-0.2	6,834	0.00%
2021/03/02	2	30.60	0	0.00	30.60	2	6,832	0.03%
2021/02/26	3	30.35	0	0.00	30.95	3	6,770	0.04%
2021/02/25	0.2	30.60	0	0.00	30.65	0.2	6,746	0.00%
2021/02/24	5	30.55	0	0.00	30.50	5	6,816	0.07%
2021/02/23	9	30.83	12	30.98	31.00	-3	6,687	-0.04%
2021/02/19	0	0.00	1.8	29.77	29.90	-1.8	6,263	-0.03%
2021/02/03	10	29.24	33	29.15	29.30	-23	6,351	-0.36%
2021/02/01	3	28.80	1	28.90	29.00	2	6,387	0.03%
2021/01/29	8	29.08	2	29.05	29.10	6	6,375	0.09%
2021/01/26	3	29.37	0	0.00	29.35	3	6,288	0.05%
2021/01/25	1	29.30	0	0.00	29.50	1	6,277	0.02%
2021/01/22	0	0.00	87	29.15	29.30	-87	6,252	-1.39%
2021/01/20	8	29.39	0	0.00	29.15	8	6,197	0.13%
2021/01/19	0	0.00	25	30.03	29.80	-25	6,118	-0.41%
2021/01/18	0	0.00	5	29.30	29.90	-5	6,074	-0.08%
2021/01/15	0	0.00	15	30.11	29.85	-15	6,042	-0.25%
2021/01/12	7	29.76	0	0.00	29.80	7	5,874	0.12%
2021/01/11	0	0.00	5	30.07	30.15	-5	5,800	-0.09%
2021/01/07	5	29.40	0	0.00	29.40	5	5,610	0.09%
2021/01/06	11	29.51	0	0.00	29.40	11	5,588	0.20%
2021/01/05	2	29.50	21	29.55	29.60	-19	5,539	-0.34%
2021/01/04	36	29.47	0	0.00	29.50	36	5,540	0.65%
2020/12/31	3	29.75	0	0.00	29.50	3	5,528	0.05%
2020/12/29	43	29.25	0	0.00	29.30	43	5,419	0.79%
2020/12/28	0	0.00	1	29.35	29.40	-1	5,366	-0.02%
2020/12/25	24	29.40	0	0.00	29.30	24	5,361	0.45%
2020/12/24	12	29.20	0	0.00	29.20	12	5,336	0.22%
2020/12/22	1	29.20	0	0.00	29.00	1	5,341	0.02%
2020/12/21	2	29.10	0	0.00	29.20	2	5,356	0.04%
2020/12/18	0	0.00	9	29.43	29.40	-9	5,325	-0.17%
2020/12/15	0	0.00	6	29.70	29.25	-6	5,195	-0.12%
2020/12/14	0	0.00	4	29.96	29.80	-4	5,096	-0.08%
2020/12/11	1	29.50	1	30.10	29.70	0	5,063	0.00%
2020/12/10	49	30.11	13	30.20	30.05	36	4,961	0.73%
2020/12/09	7	31.12	5	31.10	31.15	2	4,696	0.04%
2020/12/08	21	32.04	90	31.90	31.75	-69	4,523	-1.53%
2020/12/07	86	30.93	12.6	30.92	31.25	73.4	3,891	1.89%
2020/12/04	0.3	29.75	2	29.83	29.90	-1.7	3,535	-0.05%
2020/11/30	0	0.00	1	29.75	29.50	-1	3,409	-0.03%
2020/11/27	0	0.00	2	29.70	29.75	-2	3,366	-0.06%
2020/11/26	0	0.00	3	29.65	29.65	-3	3,339	-0.09%
2020/11/24	3	29.60	0	0.00	29.60	3	3,319	0.09%
2020/11/23	0	0.00	11	29.37	29.60	-11	3,263	-0.34%
2020/11/16	0	0.00	0.3	29.10	29.10	-0.3	3,409	-0.01%
2020/11/12	1	29.20	0	0.00	29.10	1	3,373	0.03%
2020/11/11	0	0.00	1	29.25	29.35	-1	3,394	-0.03%
2020/11/10	0	0.00	1	28.95	29.00	-1	3,365	-0.03%
2020/11/02	0	0.00	5	28.30	28.30	-5	3,703	-0.14%
2020/10/30	0	28.50	0	0.00	28.20	0	3,715	0.00%
2020/10/29	0	0.00	2	28.25	28.45	-2	3,722	-0.05%
2020/10/28	0	0.00	3.4	28.71	28.60	-3.4	3,746	-0.09%
2020/10/27	2	28.70	1	28.75	28.65	1	3,775	0.03%
2020/10/22	3	28.88	0	0.00	28.95	3	3,904	0.08%
2020/10/21	17	29.26	15	29.20	28.95	2	4,020	0.05%
2020/10/20	18	28.86	0	0.00	28.90	18	4,113	0.44%
2020/10/13	11	28.30	4	28.35	28.25	7	4,424	0.16%
2020/10/12	0	0.00	1	28.75	28.40	-1	4,435	-0.02%
2020/10/08	2	28.55	0	0.00	28.55	2	4,601	0.04%
2020/10/06	4	28.55	0	0.00	28.50	4	5,298	0.08%
2020/09/25	1	27.60	0	0.00	27.60	1	6,327	0.02%
2020/09/24	12	27.73	0	0.00	27.65	12	6,527	0.18%
2020/09/22	5	28.59	0	0.00	28.45	5	6,755	0.07%
2020/09/14	0	0.00	1	29.05	29.00	-1	7,430	-0.01%
2020/09/10	2	28.95	0	0.00	29.10	2	7,510	0.03%
2020/09/08	0	0.00	1	28.65	28.60	-1	7,595	-0.01%
2020/09/03	0	0.00	1	29.00	28.70	-1	8,277	-0.01%
2020/09/02	0	0.00	6	28.85	28.85	-6	8,345	-0.07%
2020/08/31	25	29.24	28	29.01	28.90	-3	8,629	-0.03%
2020/08/28	0.9	29.15	0	0.00	29.15	0.9	8,671	0.01%
2020/08/27	1	29.00	0	0.00	28.85	1	8,748	0.01%
2020/08/26	1	28.85	0	0.00	28.95	1	8,858	0.01%
2020/08/25	2	28.25	0	0.00	28.35	2	8,837	0.02%
2020/08/24	0	0.00	2	28.10	28.10	-2	9,028	-0.02%
2020/08/21	1	28.00	0	0.00	27.95	1	9,124	0.01%
2020/08/20	4	27.90	0	0.00	27.75	4	9,210	0.04%
2020/08/19	12	28.68	0	0.00	28.45	12	9,233	0.13%
2020/08/17	1	28.80	0	0.00	28.85	1	9,759	0.01%
2020/08/13	70	28.25	70	28.35	28.25	0	10,698	0.00%
2020/08/12	2	28.78	0.1	28.85	28.75	1.9	10,562	0.02%
2020/08/07	0	0.00	1	29.40	29.25	-1	10,807	-0.01%
2020/08/04	1	29.25	0	0.00	29.30	1	11,202	0.01%
2020/07/31	0	0.00	1	29.25	29.55	-1	11,359	-0.01%
2020/07/30	0	0.00	20	29.20	29.15	-20	11,446	-0.17%
2020/07/29	21	29.01	0	0.00	29.00	21	11,475	0.18%
2020/07/28	3	28.52	0	0.00	28.25	3	11,504	0.03%
2020/07/27	3	28.77	0	0.00	28.55	3	11,547	0.03%
2020/07/24	6	29.07	0	0.00	29.00	6	11,509	0.05%
2020/07/23	6	29.64	0	0.00	29.60	6	11,390	0.05%
2020/07/22	10	29.85	0	0.00	29.75	10	11,429	0.09%
2020/07/21	0	30.00	1	29.95	29.85	-1	11,397	-0.01%
2020/07/17	16	29.90	0	0.00	29.55	16	11,486	0.14%
2020/07/15	0	0.00	37	29.99	29.85	-37	11,684	-0.32%
2020/07/14	20	29.84	10	30.20	30.35	10	11,764	0.09%
2020/07/13	25	33.96	12	34.08	34.20	13	11,554	0.11%
2020/07/10	8	33.89	22	33.88	33.90	-14	11,409	-0.12%
2020/07/09	0	0.00	2	33.55	33.55	-2	11,334	-0.02%
2020/07/08	1	33.35	0	0.00	33.55	1	11,280	0.01%
2020/07/07	7	33.49	8	33.39	33.35	-1	11,272	-0.01%
2020/07/03	1.2	32.95	1	33.00	33.30	0.2	11,364	0.00%
2020/07/02	0	0.00	1	32.65	32.75	-1	11,254	-0.01%
2020/06/30	3	32.53	0	0.00	32.40	3	11,075	0.03%
2020/06/24	0	0.00	6	32.04	32.15	-6	10,937	-0.05%
2020/06/22	3	31.70	3	31.65	31.60	0	11,028	0.00%
2020/06/19	6	31.47	0	0.00	31.45	6	11,190	0.05%
2020/06/18	16	31.32	0	0.00	31.45	16	11,126	0.14%
2020/06/17	3	31.33	3	31.30	31.30	0	11,142	0.00%
2020/06/16	2	31.38	1	31.50	31.55	1	11,267	0.01%
2020/06/15	4	31.24	2	31.35	31.05	2	11,582	0.02%
2020/06/12	13	31.36	2	31.20	31.50	11	11,701	0.09%
2020/06/11	10	32.27	6	32.48	32.05	4	11,810	0.03%
2020/06/10	0	0.00	5	32.88	32.80	-5	11,843	-0.04%
2020/06/08	2	32.15	0	0.00	32.10	2	12,160	0.02%
2020/06/05	6	32.48	0	0.00	32.55	6	12,335	0.05%
2020/06/04	12	32.12	0	0.00	32.20	12	12,519	0.10%
2020/06/03	18	32.02	0	0.00	31.95	18	12,684	0.14%
2020/06/02	10	32.18	0	0.00	31.95	10	12,674	0.08%
2020/06/01	1	32.30	0	0.00	32.35	1	12,701	0.01%
2020/05/29	0	0.00	6	32.48	32.30	-6	12,842	-0.05%
2020/05/28	0	0.00	3	32.17	32.05	-3	13,010	-0.02%
2020/05/27	2	32.10	18	32.13	32.05	-16	13,239	-0.12%
2020/05/26	1	32.25	0	0.00	32.10	1	13,584	0.01%
2020/05/25	19	32.36	2	32.20	32.35	17	13,635	0.12%
2020/05/22	11	32.68	1	32.65	32.40	10	13,734	0.07%
2020/05/21	43	32.54	42	32.76	33.30	1	13,906	0.01%
2020/05/20	0	0.00	1	30.25	30.70	-1	13,366	-0.01%
2020/05/18	1	29.90	0	0.00	29.75	1	14,846	0.01%
2020/05/15	2	29.65	5	30.35	29.75	-3	15,551	-0.02%
2020/05/14	23	30.12	0	0.00	30.10	23	15,703	0.15%
2020/05/13	5	30.84	4	30.90	31.00	1	15,635	0.01%
2020/05/12	7	31.06	7	31.14	31.35	0	15,550	0.00%
2020/05/11	13	30.75	0	0.00	30.80	13	15,487	0.08%
2020/05/08	0	0.00	4	30.58	30.50	-4	15,395	-0.03%
2020/05/07	11	30.87	25	30.70	30.80	-14	15,297	-0.09%
2020/05/06	14	30.74	1	30.85	30.50	13	15,231	0.09%
2020/05/05	1	30.25	5	30.15	30.25	-4	15,125	-0.03%
2020/05/04	6	30.20	0	0.00	30.15	6	15,101	0.04%
2020/04/30	2	30.85	3	30.70	30.60	-1	15,050	-0.01%
2020/04/29	8	30.55	3	30.40	30.50	5	15,013	0.03%
2020/04/28	0	0.00	3	30.42	30.35	-3	14,991	-0.02%
2020/04/27	0	0.00	2	30.05	30.25	-2	15,081	-0.01%
2020/04/24	5	29.41	0	0.00	29.40	5	15,045	0.03%
2020/04/23	7	29.81	5	29.81	29.60	2	15,106	0.01%
2020/04/22	3	28.78	5	29.42	29.50	-2	15,092	-0.01%
2020/04/21	46	29.66	6	29.83	29.40	40	15,059	0.27%
2020/04/20	17	30.41	6	30.71	30.35	11	14,935	0.07%
2020/04/17	2	31.28	24	31.38	30.85	-22	14,813	-0.15%
2020/04/16	7	31.06	2	31.10	31.40	5	14,601	0.03%
2020/04/15	6	31.02	14	30.95	31.20	-8	14,441	-0.06%
2020/04/14	18	30.48	7	30.61	30.80	11	14,234	0.08%
2020/04/13	2	29.48	0	0.00	29.35	2	14,016	0.01%
2020/04/10	0	0.00	1	29.15	29.15	-1	13,957	-0.01%
2020/04/09	4	28.90	28	29.46	29.05	-24	13,866	-0.17%
2020/04/08	4	28.48	9	28.11	29.10	-5	13,659	-0.04%
2020/04/07	2	27.65	10	27.68	27.55	-8	13,336	-0.06%
2020/04/06	1	27.15	0	0.00	27.30	1	13,221	0.01%
2020/04/01	1	27.15	1	27.25	27.25	0	13,146	0.00%
2020/03/31	9	27.14	2	27.20	27.15	7	13,076	0.05%
2020/03/30	2	26.60	0	0.00	26.95	2	12,986	0.02%
2020/03/27	1	27.40	5	26.89	26.85	-4	12,952	-0.03%
2020/03/26	8	26.49	0	0.00	26.85	8	12,801	0.06%
2020/03/25	9	26.89	1	27.00	26.45	8	12,784	0.06%
2020/03/24	4	25.78	0	0.00	25.80	4	12,601	0.03%
2020/03/23	0	0.00	7	24.10	24.10	-7	12,552	-0.06%
2020/03/20	3	24.92	7	25.22	25.10	-4	12,500	-0.03%
2020/03/19	50	23.51	46	24.21	23.40	4	12,332	0.03%
2020/03/18	2	26.75	3.3	26.82	26.00	-1.3	11,994	-0.01%
2020/03/17	60	26.80	49	26.64	26.80	11	11,782	0.09%
2020/03/16	118	27.84	135.5	28.55	27.75	-17.5	11,545	-0.15%	大買/大賣/
2020/03/13	24	28.57	2	28.33	28.95	22	11,507	0.19%
2020/03/12	194	30.05	199	29.82	30.05	-5	11,085	-0.05%	大買/大賣/
2020/03/11	112	31.60	112	32.62	31.60	0	10,744	0.00%	大買/大賣/
2020/03/10	0	0.00	2	33.05	33.35	-2	10,395	-0.02%
2020/03/09	2	33.28	20	32.70	32.70	-18	10,107	-0.18%
2020/03/06	5	33.82	0	0.00	34.10	5	9,880	0.05%
2020/03/05	3	34.18	0	0.00	34.25	3	9,839	0.03%
2020/03/04	11	33.66	2	34.00	33.70	9	9,695	0.09%
2020/03/03	3	34.65	2.2	35.13	34.50	0.8	9,468	0.01%
2020/03/02	1	33.35	2.2	34.10	34.25	-1.2	9,098	-0.01%
2020/02/27	1	34.20	2	35.20	34.05	-1	8,789	-0.01%
2020/02/25	0	0.00	1	34.85	34.55	-1	8,182	-0.01%
2020/02/24	12	34.97	10	35.00	35.10	2	7,914	0.03%
2020/02/21	0	0.00	3	34.25	34.20	-3	7,428	-0.04%
2020/02/20	18	34.55	266	34.30	34.40	-248	7,200	-3.44%	大賣/鉅額交易
2020/02/19	257	32.70	250	32.02	33.50	7	6,467	0.11%	大買/大賣/
2020/02/18	222	31.83	11	31.34	31.60	211	5,842	3.61%	大買/鉅額交易
2020/02/17	10	30.11	12	30.20	30.50	-2	5,350	-0.04%
2020/02/12	7	28.91	2	29.50	29.45	5	5,428	0.09%
2020/02/05	1	28.40	2	28.45	28.50	-1	5,408	-0.02%
2020/01/30	3	28.70	4	28.83	28.95	-1	5,300	-0.02%
2020/01/20	2	30.50	22	30.43	30.35	-20	5,211	-0.38%
2020/01/17	3	30.40	0	0.00	30.40	3	5,432	0.06%
2020/01/16	5	29.91	0	0.00	29.95	5	5,315	0.09%
2020/01/15	2	29.90	0	0.00	29.85	2	5,260	0.04%
2020/01/14	1	29.75	0	0.00	29.70	1	5,180	0.02%
2020/01/13	0	0.00	10	29.05	29.20	-10	5,078	-0.20%
2020/01/10	0	0.00	5	28.75	29.00	-5	5,041	-0.10%
2020/01/06	2	28.85	7	28.56	28.60	-5	4,970	-0.10%
2020/01/03	2	29.00	0	0.00	28.95	2	4,950	0.04%
2019/12/31	0	0.00	0.2	29.00	29.00	-0.2	4,892	0.00%
2019/12/23	0	0.00	2	29.18	29.10	-2	4,971	-0.04%
2019/12/20	1	29.00	1	29.20	29.00	0	5,011	0.00%
2019/12/18	10	29.13	0	0.00	29.20	10	4,875	0.21%
2019/12/13	1	28.70	5	28.52	28.65	-4	4,720	-0.08%
2019/12/12	40	28.64	0	0.00	28.70	40	4,641	0.86%
2019/12/10	2	29.00	1	29.00	28.80	1	4,624	0.02%
2019/12/09	2	28.30	0	0.00	28.35	2	4,434	0.05%
2019/12/06	0	0.00	1	28.45	28.45	-1	4,445	-0.02%
2019/12/02	2	27.85	0	0.00	28.00	2	4,352	0.05%
2019/11/28	0	0.00	1	28.50	28.40	-1	4,253	-0.02%
2019/11/25	0	0.00	1	28.45	28.50	-1	4,288	-0.02%
2019/11/22	1	28.85	0	0.00	28.70	1	4,306	0.02%
2019/11/21	0	0.00	3	28.80	28.75	-3	4,296	-0.07%
2019/11/20	0.2	28.90	1	28.80	28.90	-0.9	4,255	-0.02%
2019/11/19	6	29.52	1	29.60	29.30	5	4,174	0.12%
2019/11/18	1	29.40	1	29.00	29.30	0	4,043	0.00%
2019/11/15	1	28.85	1	28.60	28.60	0	3,849	0.00%
2019/11/14	2	28.60	3	28.10	28.70	-1	3,743	-0.03%
2019/11/13	6	28.83	0	0.00	28.90	6	3,464	0.17%
2019/11/12	2	28.45	0	0.00	28.50	2	3,212	0.06%
2019/11/11	0	0.00	4	27.89	27.75	-4	2,970	-0.13%
2019/11/08	2	27.43	0	0.00	27.50	2	2,837	0.07%
2019/11/07	1	27.05	0	0.00	26.90	1	2,700	0.04%
2019/11/05	2	27.05	0	0.00	26.95	2	2,653	0.08%
2019/11/01	1.4	26.75	0	0.00	26.75	1.4	2,631	0.05%
2019/10/30	1	26.95	0.2	26.80	26.80	0.8	2,644	0.03%
2019/10/28	0	0.00	88	27.16	26.90	-88	2,532	-3.48%
2019/10/25	89	27.02	1	27.10	27.10	88	2,462	3.57%
2019/10/24	20	25.95	0	0.00	26.00	20	2,207	0.91%
2019/10/22	0	0.00	1	25.80	25.75	-1	2,188	-0.05%
2019/10/17	1	25.50	0	0.00	25.50	1	2,137	0.05%
2019/10/03	0	0.00	5	25.74	25.95	-5	2,061	-0.24%
2019/10/02	1	25.95	0	0.00	26.00	1	2,027	0.05%
2019/09/26	15	26.44	1	26.30	26.25	14	1,941	0.72%
2019/09/25	2	25.95	0	0.00	26.00	2	1,854	0.11%
2019/09/11	0	0.00	1	26.45	26.50	-1	1,693	-0.06%
2019/09/04	2	27.60	0	0.00	27.60	2	1,643	0.12%
2019/08/30	1	27.60	2	27.60	27.60	-1	1,658	-0.06%
2019/08/29	2	27.05	0	0.00	27.30	2	1,637	0.12%
2019/08/14	0	0.00	1	31.70	31.65	-1	1,404	-0.07%
2019/08/13	2	31.20	0	0.00	31.40	2	1,394	0.14%
2019/08/05	2	31.20	0	0.00	31.20	2	1,450	0.14%
2019/07/23	0	0.00	1	31.85	31.75	-1	1,507	-0.07%
2019/07/12	2	31.90	0	0.00	32.15	2	1,465	0.14%
2019/07/10	14	31.75	0	0.00	31.80	14	1,440	0.97%
2019/07/01	1	31.30	0	0.00	31.35	1	1,550	0.06%
2019/06/06	2	29.28	0	0.00	29.25	2	1,857	0.11%
2019/05/14	1	29.45	0	0.00	29.65	1	2,385	0.04%
2019/05/13	7	29.34	4	29.35	29.35	3	2,394	0.13%
2019/05/10	0	0.00	6	30.10	30.10	-6	2,400	-0.25%
2019/04/09	0	0.00	4.5	32.48	32.50	-4.5	2,297	-0.20%
2019/04/03	0	0.00	0.3	31.80	31.90	-0.3	2,289	-0.01%
2019/04/02	1	31.75	0	0.00	31.70	1	2,369	0.04%
2019/03/29	1	31.70	1	31.55	31.55	0	2,455	0.00%
2019/03/25	1	31.35	1	31.25	31.40	0	2,688	0.00%
2019/03/22	1	31.75	1	31.60	31.60	0	2,692	0.00%
2019/03/21	2	31.53	0	0.00	31.50	2	2,683	0.07%
2019/03/19	1	31.45	1	31.45	31.50	0	2,648	0.00%
2019/03/14	0	0.00	1	30.85	30.85	-1	2,394	-0.04%
2019/03/13	0	0.00	0.4	30.85	30.85	-0.4	2,370	-0.02%
2019/03/11	2	31.18	2	31.03	31.05	0	2,288	0.00%
2019/03/05	1	31.80	33	31.76	32.05	-32	2,155	-1.48%
2019/03/04	32	31.41	13	30.58	31.90	19	2,056	0.92%
2019/02/27	12	30.05	0	0.00	29.90	12	1,847	0.65%
2019/02/19	0	0.00	0.2	28.20	28.20	-0.2	1,643	-0.01%
2019/02/11	0	0.00	3	28.40	28.35	-3	1,577	-0.19%
2019/01/29	0	0.00	0	27.60	27.65	0	1,517	0.00%
2019/01/04	0	0.00	7	23.96	24.25	-7	1,504	-0.47%
2018/12/26	0	0.00	2	23.90	24.00	-2	1,597	-0.13%
2018/12/25	0	0.00	2	23.75	23.40	-2	1,630	-0.12%
2018/12/22	0	0.00	180	24.67	24.70	-180	1,474	-12.21%	大賣/鉅額交易
2018/12/21	183	23.85	5	24.43	23.85	178	1,450	12.28%	大買/鉅額交易
2018/12/20	0	0.00	1	25.15	24.90	-1	1,287	-0.08%
2018/12/19	0	0.00	5	25.74	25.55	-5	1,245	-0.40%
2018/10/22	16	24.95	0	0.00	24.45	16	1,743	0.92%
2018/10/19	5	24.90	5	24.75	24.90	0	1,715	0.00%
2018/10/17	0	0.00	16	26.45	25.70	-16	1,691	-0.95%
2018/09/11	1	28.30	0	0.00	28.60	1	1,469	0.07%
2018/09/04	0	0.00	1	35.55	35.40	-1	1,298	-0.08%
2018/08/30	0	0.00	1	35.20	35.25	-1	1,170	-0.09%
2018/08/13	0	0.00	2	33.50	33.70	-2	1,160	-0.17%
2018/08/08	2	34.25	0	0.00	34.10	2	1,155	0.17%
2018/07/20	1	33.85	0	0.00	33.80	1	1,210	0.08%
2018/06/06	0	0.00	2	33.78	33.60	-2	1,536	-0.13%
2018/05/28	1	33.25	0	0.00	33.05	1	1,481	0.07%
2018/05/24	0	0.00	0.2	32.70	32.80	-0.2	1,467	-0.01%
2018/05/21	0	0.00	1	32.90	32.90	-1	1,485	-0.07%
2018/05/18	0	0.00	1	32.80	32.70	-1	1,498	-0.07%
2018/05/17	0	0.00	5	32.55	32.55	-5	1,515	-0.33%
2018/04/16	0	0.00	1	33.50	33.50	-1	2,011	-0.05%
2018/03/28	0	0.00	2	33.30	33.50	-2	2,027	-0.10%
2018/03/27	0	0.00	1	33.10	33.45	-1	2,024	-0.05%
2018/03/26	11	32.98	3	32.90	32.90	8	1,997	0.40%
2018/03/16	0	0.00	2	33.80	33.80	-2	2,363	-0.08%
2018/03/12	4	32.79	4	32.95	33.30	0	2,246	0.00%
2018/03/02	2	32.40	0	0.00	32.60	2	2,480	0.08%
2018/02/27	0	0.00	2	32.05	32.45	-2	2,466	-0.08%
2018/02/21	1	31.30	0	0.00	31.35	1	2,526	0.04%
2018/02/12	4	31.16	0	0.00	31.00	4	2,529	0.16%
2018/02/09	1	31.50	0	0.00	31.50	1	2,512	0.04%
2018/02/07	1	31.05	0	0.00	31.00	1	2,606	0.04%
2018/02/06	2	32.08	3	31.60	30.50	-1	2,617	-0.04%
2018/02/05	0	0.00	10	32.80	32.85	-10	2,566	-0.39%
2018/01/25	0	0.00	28	33.82	33.90	-28	2,611	-1.07%
2018/01/23	1	33.90	0	0.00	34.00	1	2,630	0.04%
2018/01/19	1	34.75	0	0.00	34.35	1	2,624	0.04%