神達 (3706)-富邦-北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
47.60
漲跌
▼1.40
漲幅
-2.86%
成交量
14,897張
產業
上市電腦週邊類股
851人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-北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

富邦-北港券商分點個股進出
富邦-北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
2024/05/29	12	48.70	6	49.08	49.00	6	30,586	0.02%
2024/05/28	2	48.38	9	48.18	48.35	-7	30,460	-0.02%
2024/05/27	26	48.85	14	49.16	48.40	12	30,404	0.04%
2024/05/24	44	48.33	14	48.43	48.35	30	30,334	0.10%
2024/05/23	39	48.17	24	48.54	48.00	15	30,104	0.05%
2024/05/22	17.2	48.78	16.4	49.06	49.50	0.8	29,750	0.00%
2024/05/21	11.1	46.97	25	46.85	47.95	-13.9	29,279	-0.05%
2024/05/20	7	44.89	18	45.29	45.80	-11	28,708	-0.04%
2024/05/17	9	45.77	1	46.05	45.90	8	28,138	0.03%
2024/05/16	19	47.22	10	47.10	46.80	9	27,886	0.03%
2024/05/15	17	47.39	16	47.51	47.40	1	27,835	0.00%
2024/05/14	6	45.98	32	46.32	48.00	-26	27,668	-0.09%
2024/05/13	4	44.63	12.4	44.81	44.85	-8.4	27,147	-0.03%
2024/05/10	19	44.43	10	44.68	44.10	9	27,071	0.03%
2024/05/09	12	43.24	0	0.00	42.75	12	26,688	0.04%
2024/05/08	11	42.98	2	43.03	42.95	9	26,814	0.03%
2024/05/07	13	42.88	12.2	42.63	43.00	0.9	26,976	0.00%
2024/05/06	1.1	43.37	9	43.52	43.20	-8	26,908	-0.03%
2024/05/03	22	44.61	8	45.20	43.75	14	26,916	0.05%
2024/05/02	8	44.75	0	0.00	44.60	8	27,037	0.03%
2024/04/30	1	45.45	11	45.25	45.40	-10	27,395	-0.04%
2024/04/29	15	45.92	9.3	45.87	45.90	5.7	27,857	0.02%
2024/04/26	24.1	45.74	2	45.88	45.70	22.1	28,831	0.08%
2024/04/25	18	43.81	3	44.25	44.05	15	28,993	0.05%
2024/04/24	20.2	43.72	1	44.05	44.60	19.2	29,086	0.07%
2024/04/23	4	42.33	0	0.00	42.80	4	29,074	0.01%
2024/04/19	20	44.56	13	43.81	43.70	7	29,229	0.02%
2024/04/18	13	44.44	0	0.00	44.70	13	29,358	0.04%
2024/04/17	20	45.18	25	45.12	45.00	-5	29,809	-0.02%
2024/04/16	7	45.40	12.1	45.97	44.55	-5.1	30,455	-0.02%
2024/04/15	23	47.76	25	46.89	46.85	-2	30,218	-0.01%
2024/04/12	13	48.93	6	48.72	48.60	7	30,070	0.02%
2024/04/11	22	48.85	6	48.93	48.85	16	30,088	0.05%
2024/04/10	7	49.96	2	50.25	49.55	5	30,183	0.02%
2024/04/09	25	49.83	10	49.90	50.00	15	30,203	0.05%
2024/04/08	26	50.00	5	50.20	50.20	21	30,454	0.07%
2024/04/03	11	49.90	6	49.99	50.00	5	30,964	0.02%
2024/04/02	12.2	50.28	15.2	50.25	50.10	-3.1	32,738	-0.01%
2024/04/01	16	51.00	2	51.10	51.10	14	32,628	0.04%
2024/03/29	20	51.59	18	51.40	51.50	2	32,317	0.01%
2024/03/28	31.6	53.50	31	54.32	52.20	0.6	31,969	0.00%
2024/03/27	165	55.40	169.2	55.87	56.70	-4.2	30,939	-0.01%	大買/大賣/
2024/03/26	5	53.78	11.1	52.55	53.20	-6.1	29,545	-0.02%
2024/03/25	12	54.78	7.1	54.40	54.00	4.9	29,445	0.02%
2024/03/22	120.1	55.63	152	56.20	54.00	-31.9	28,813	-0.11%	大買/大賣/
2024/03/21	125	56.37	182.5	55.71	57.90	-57.5	26,387	-0.22%	大買/大賣/
2024/03/20	1,005	53.37	1,041.9	53.21	53.60	-36.9	23,391	-0.16%	大買/大賣/
2024/03/19	59	48.48	119.4	47.99	48.80	-60.4	21,293	-0.28%	大賣/
2024/03/18	2	45.80	15	45.74	46.50	-13	20,908	-0.06%
2024/03/15	91	45.67	59	45.55	45.60	32	20,820	0.15%
2024/03/14	12.4	45.80	9.4	45.44	45.55	3	20,658	0.01%
2024/03/13	41.4	45.67	17	45.84	45.65	24.4	20,533	0.12%
2024/03/12	9	44.77	26	44.45	45.30	-17	20,128	-0.08%
2024/03/11	8	43.90	11	43.67	43.70	-3	19,919	-0.02%
2024/03/07	0	0.00	2	42.75	42.70	-2	20,023	-0.01%
2024/03/05	9	43.10	1	43.40	43.55	8	20,432	0.04%
2024/03/01	4	42.86	7	43.04	43.05	-3	20,313	-0.01%
2024/02/29	11	42.05	0	0.00	42.30	11	20,308	0.05%
2024/02/27	22.5	42.30	0	0.00	41.60	22.5	20,415	0.11%
2024/02/26	11.1	42.91	4	42.95	42.95	7.1	20,354	0.03%
2024/02/23	15	44.33	12	45.26	43.60	3	20,439	0.01%
2024/02/22	7	45.34	22	45.05	44.45	-15	20,545	-0.07%
2024/02/21	40.4	44.15	0	0.00	43.75	40.4	20,177	0.20%
2024/02/20	12.1	43.94	2	43.65	43.75	10.1	20,306	0.05%
2024/02/19	8	44.39	15	44.73	44.15	-7	20,252	-0.03%
2024/02/16	0	45.55	22	45.36	45.60	-22	20,286	-0.11%
2024/02/15	16	44.19	13	45.18	45.10	3	20,101	0.01%
2024/02/05	3	45.15	0.5	44.90	44.80	2.5	19,880	0.01%
2024/02/02	5	45.20	0	0.00	45.10	5	19,884	0.03%
2024/02/01	8	44.68	6	44.79	44.65	2	19,825	0.01%
2024/01/31	40	45.35	15	45.00	45.00	25	19,888	0.13%
2024/01/30	2	45.78	52	46.17	46.40	-50	19,712	-0.25%
2024/01/29	16	45.06	3.4	45.23	45.30	12.6	19,491	0.06%
2024/01/26	5	44.59	6	44.70	44.50	-1	19,452	-0.01%
2024/01/25	32	46.05	38	45.43	45.40	-6	19,385	-0.03%
2024/01/24	11	46.66	8	46.88	46.10	3	19,145	0.02%
2024/01/23	4	46.13	9.5	46.33	46.40	-5.5	18,790	-0.03%
2024/01/22	28	46.20	162	46.29	46.40	-134	18,283	-0.73%	大賣/鉅額交易
2024/01/19	69	44.48	29	44.48	44.85	40	17,193	0.23%
2024/01/18	22	42.81	63.5	43.43	43.35	-41.5	16,714	-0.25%
2024/01/17	34	43.76	7	43.83	43.25	27	16,663	0.16%
2024/01/16	18	43.75	35	43.41	43.60	-17	16,614	-0.10%
2024/01/15	25	43.78	3	43.98	43.95	22	16,467	0.13%
2024/01/12	29.1	43.95	12	43.76	43.55	17.1	16,410	0.10%
2024/01/11	3.4	44.13	224	44.03	44.55	-220.6	16,224	-1.36%	大賣/鉅額交易
2024/01/10	200	43.67	28	43.38	43.65	172	15,998	1.08%	大買/鉅額交易
2024/01/09	7	42.31	2	42.18	41.95	5	15,344	0.03%
2024/01/08	2	42.28	1	42.30	42.15	1	15,597	0.01%
2024/01/05	10	42.19	0	0.00	42.25	10	16,105	0.06%
2024/01/04	38	42.54	34	42.25	42.10	4	16,376	0.02%
2024/01/03	1	42.70	5	42.87	43.30	-4	16,329	-0.02%
2024/01/02	19	43.43	18	43.38	43.20	1	16,273	0.01%
2023/12/29	42	44.83	57.5	44.67	44.55	-15.5	15,997	-0.10%
2023/12/28	219	44.72	198.6	44.97	45.00	20.4	15,338	0.13%	大買/大賣/
2023/12/27	23	42.45	14	42.33	42.55	9	13,513	0.07%
2023/12/26	15	41.67	14	41.61	42.10	1	13,726	0.01%
2023/12/25	12	42.00	5	41.85	41.55	7	13,929	0.05%
2023/12/22	11	41.68	12	41.56	41.60	-1	13,969	-0.01%
2023/12/21	5.2	41.57	23	41.53	41.50	-17.8	14,021	-0.13%
2023/12/20	0	0.00	56	41.52	41.65	-56	14,239	-0.39%
2023/12/19	14	39.62	6	39.70	39.50	8	14,259	0.06%
2023/12/18	14	40.38	2	40.55	40.30	12	14,458	0.08%
2023/12/15	11	40.55	13	40.56	40.25	-2	15,181	-0.01%
2023/12/14	117	41.79	106	41.62	40.70	11	15,435	0.07%	大買/大賣/
2023/12/13	347	42.27	321	42.64	41.20	26	15,245	0.17%	大買/大賣/
2023/12/12	2	41.03	0	0.00	40.90	2	14,422	0.01%
2023/12/11	19	41.31	3	41.45	41.15	16	14,501	0.11%
2023/12/08	124	41.95	128	41.86	40.95	-4	14,553	-0.03%	大買/大賣/
2023/12/07	11	41.73	6	41.60	41.15	5	14,461	0.03%
2023/12/06	2	41.30	2	41.43	41.15	0	14,542	0.00%
2023/12/05	1	40.85	4	40.90	40.75	-3	14,492	-0.02%
2023/12/04	7	41.39	5	41.34	41.25	2	14,429	0.01%
2023/12/01	22.3	40.61	51	41.47	41.40	-28.7	14,215	-0.20%
2023/11/30	1	40.00	8	40.16	40.20	-7	13,802	-0.05%
2023/11/29	2.2	39.73	4	39.70	39.85	-1.8	13,797	-0.01%
2023/11/28	0	0.00	4	39.04	39.30	-4	13,956	-0.03%
2023/11/27	7	38.88	2	39.20	38.25	5	14,123	0.04%
2023/11/24	7	40.04	1	39.90	39.75	6	14,088	0.04%
2023/11/23	16	41.22	15	41.63	40.90	1	14,040	0.01%
2023/11/22	26	40.93	103	41.51	40.75	-77	14,038	-0.55%	大賣/
2023/11/21	358	42.03	280	41.86	42.20	78	14,068	0.55%	大買/大賣/
2023/11/20	2	40.68	15	41.19	41.20	-13	14,328	-0.09%
2023/11/17	2	39.73	23	40.36	40.90	-21	14,375	-0.15%
2023/11/16	1	38.80	4	39.30	39.30	-3	14,457	-0.02%
2023/11/15	37.3	39.13	2	39.08	38.70	35.3	14,825	0.24%
2023/11/14	1	39.75	17	39.94	39.85	-16	16,064	-0.10%
2023/11/13	12	38.98	11	39.62	39.70	1	16,441	0.01%
2023/11/10	8	39.50	15	39.59	39.50	-7	16,710	-0.04%
2023/11/09	2	38.95	4	39.00	38.85	-2	16,978	-0.01%
2023/11/08	5	39.31	18	39.63	39.10	-13	17,277	-0.08%
2023/11/07	1	38.65	46	38.74	38.80	-45	17,499	-0.26%
2023/11/06	1	38.50	3	38.68	38.70	-2	18,229	-0.01%
2023/11/03	10	38.10	2	38.35	38.10	8	18,679	0.04%
2023/11/02	3	37.97	7	37.81	37.90	-4	19,410	-0.02%
2023/11/01	1	36.80	3	37.10	36.90	-2	20,759	-0.01%
2023/10/31	17	37.42	6	37.42	36.75	11	21,299	0.05%
2023/10/30	57	38.15	0	0.00	37.90	57	21,465	0.27%
2023/10/27	0	0.00	2	38.45	38.15	-2	21,611	-0.01%
2023/10/26	1	38.35	0	0.00	38.20	1	21,951	0.00%
2023/10/25	1	39.05	2	39.08	39.00	-1	22,087	0.00%
2023/10/24	3	38.72	8	38.84	39.00	-5	22,137	-0.02%
2023/10/23	0	0.00	15	38.47	38.30	-15	22,215	-0.07%
2023/10/20	6	37.12	4	37.73	37.95	2	22,467	0.01%
2023/10/19	20	37.27	3	37.85	38.00	17	22,749	0.07%
2023/10/18	14	37.83	5	38.60	37.50	9	23,174	0.04%
2023/10/17	5	39.78	10	39.84	39.35	-5	23,530	-0.02%
2023/10/16	33	40.03	1	39.75	39.80	32	26,345	0.12%
2023/10/13	7	41.84	9	41.89	42.00	-2	30,275	-0.01%
2023/10/12	7	41.34	14	41.00	41.85	-7	30,070	-0.02%
2023/10/11	21.6	40.89	5	39.97	39.65	16.6	30,478	0.05%
2023/10/06	2	41.30	7	41.42	41.50	-5	30,983	-0.02%
2023/10/05	0	0.00	9	41.81	41.65	-9	32,976	-0.03%
2023/10/04	1	41.30	20	40.82	41.20	-19	33,163	-0.06%
2023/10/03	13	41.72	22	41.45	41.45	-9	33,217	-0.03%
2023/10/02	9	42.54	27	42.44	42.50	-18	33,214	-0.05%
2023/09/28	10	41.03	2	41.18	40.75	8	33,075	0.02%
2023/09/27	7	40.56	11	40.51	40.80	-4	33,344	-0.01%
2023/09/26	2	40.20	2	40.60	40.10	0	34,282	0.00%
2023/09/25	27	40.35	8	40.34	40.10	19	34,571	0.05%
2023/09/22	1	40.40	11	40.30	40.80	-10	34,366	-0.03%
2023/09/21	7	38.86	3	38.93	39.25	4	34,107	0.01%
2023/09/20	185	40.75	192	40.67	39.50	-7	34,089	-0.02%	大買/大賣/
2023/09/19	4	38.65	5	39.04	38.45	-1	33,817	0.00%
2023/09/18	3	38.02	0	0.00	37.80	3	34,400	0.01%
2023/09/15	0	0.00	1	38.70	38.70	-1	34,706	0.00%
2023/09/14	17	38.93	2	39.05	38.70	15	34,870	0.04%
2023/09/13	7	38.20	4	38.95	38.55	3	35,439	0.01%
2023/09/12	4	38.40	4	38.40	38.45	0	37,017	0.00%
2023/09/11	6	38.75	34.4	39.13	38.20	-28.4	38,498	-0.07%
2023/09/08	8	39.19	17	39.52	39.25	-9	38,420	-0.02%
2023/09/07	4	39.75	0	0.00	39.65	4	38,624	0.01%
2023/09/06	4	40.35	3	40.62	40.15	1	38,619	0.00%
2023/09/05	1	40.35	8	40.28	40.35	-7	38,718	-0.02%
2023/09/04	3	39.77	2	39.95	39.90	1	38,830	0.00%
2023/09/01	16	40.01	11	39.72	39.75	5	38,850	0.01%
2023/08/31	8	40.23	21	40.45	40.55	-13	38,766	-0.03%
2023/08/30	6	41.61	8	41.57	40.95	-2	38,883	-0.01%
2023/08/29	1	41.20	14	41.79	41.20	-13	39,373	-0.03%
2023/08/28	29	41.16	22	41.28	41.35	7	40,556	0.02%
2023/08/25	49	42.02	18	41.82	41.70	31	40,916	0.08%
2023/08/24	24	43.94	36	44.32	43.30	-12	40,875	-0.03%
2023/08/23	4	43.24	24	43.56	44.00	-20	40,874	-0.05%
2023/08/22	12	43.46	17	43.86	43.20	-5	40,647	-0.01%
2023/08/21	26	43.65	4	43.88	43.30	22	40,346	0.05%
2023/08/18	210	45.92	198	45.92	44.05	12	39,988	0.03%	大買/大賣/
2023/08/17	15	42.49	17	42.84	43.10	-2	38,655	-0.01%
2023/08/16	13	42.53	15	42.87	43.00	-2	38,358	-0.01%
2023/08/15	6	44.13	34	43.89	43.35	-28	38,455	-0.07%
2023/08/14	3.2	42.06	14	42.61	42.80	-10.8	38,131	-0.03%
2023/08/11	12	43.45	28	43.69	42.85	-16	37,795	-0.04%
2023/08/10	76	43.21	21	42.87	42.30	55	37,397	0.15%
2023/08/09	41	45.09	31	45.47	45.00	10	36,606	0.03%
2023/08/08	38	47.15	12	47.13	46.35	26	36,084	0.07%
2023/08/07	464	48.41	474	48.53	48.45	-10	35,289	-0.03%	大買/大賣/
2023/08/04	27	45.19	27	45.68	45.15	0	33,829	0.00%
2023/08/02	54.3	45.24	29.1	45.87	44.95	25.3	33,238	0.08%
2023/08/01	20	48.03	53.5	47.53	48.60	-33.5	32,945	-0.10%
2023/07/31	14	48.97	15	50.28	47.05	-1	32,749	0.00%
2023/07/28	7.1	46.70	7	47.09	49.50	0.1	32,343	0.00%
2023/07/27	14	47.43	15.5	47.07	46.80	-1.5	32,140	0.00%
2023/07/26	13	47.49	2	47.80	47.10	11	31,987	0.03%
2023/07/25	36.2	48.74	21	49.94	48.30	15.2	31,791	0.05%
2023/07/24	26.1	50.20	7	50.10	49.90	19.1	31,491	0.06%
2023/07/21	72	46.61	10.6	48.33	49.30	61.4	31,107	0.20%
2023/07/20	32.3	47.98	42.4	47.45	46.80	-10.1	30,607	-0.03%
2023/07/19	178	51.52	152.3	52.00	51.10	25.7	29,960	0.09%	大買/大賣/
2023/07/18	289.3	52.66	164.8	53.19	50.40	124.5	27,034	0.46%	大買/大賣/鉅額交易
2023/07/17	2	52.20	51.4	52.20	52.20	-49.4	22,706	-0.22%
2023/07/14	45	47.43	21.7	47.38	47.50	23.3	22,355	0.10%
2023/07/13	5	42.40	95.3	43.19	43.20	-90.3	21,592	-0.42%
2023/07/12	70.1	38.54	176.8	39.05	39.30	-106.7	20,937	-0.51%	大賣/鉅額交易
2023/07/11	6	35.55	0	0.00	35.75	6	18,866	0.03%
2023/07/10	4	34.90	8	35.07	34.90	-4	18,579	-0.02%
2023/07/07	1	35.45	3	35.25	35.35	-2	18,406	-0.01%
2023/07/06	23	35.77	3	35.83	35.55	20	18,239	0.11%
2023/07/05	12.3	36.30	6	36.43	36.15	6.3	17,878	0.04%
2023/07/04	15	37.47	129	36.57	37.70	-114	17,291	-0.66%	大賣/鉅額交易
2023/07/03	211	36.10	228	35.96	35.95	-17	16,168	-0.11%	大買/大賣/
2023/06/30	5	34.64	3	34.90	34.95	2	15,723	0.01%
2023/06/29	3	35.05	11	34.70	34.70	-8	15,578	-0.05%
2023/06/28	6	34.86	9.1	34.96	34.70	-3.1	15,444	-0.02%
2023/06/27	16	35.36	6	35.52	35.35	10	15,208	0.07%
2023/06/26	240.1	36.41	241	36.81	36.85	-0.9	14,732	-0.01%	大買/大賣/
2023/06/21	20	35.69	50	35.16	35.15	-30	13,755	-0.22%
2023/06/20	59.1	34.53	11	34.93	34.50	48.1	13,358	0.36%
2023/06/19	27	35.06	8	35.21	35.40	19	13,068	0.15%
2023/06/16	74.1	37.33	47	36.76	36.45	27.1	12,329	0.22%
2023/06/15	8	34.78	58.9	35.43	36.15	-50.9	10,611	-0.48%
2023/06/14	0	0.00	3	33.15	32.90	-3	9,027	-0.03%
2023/06/13	3	32.85	15	32.83	32.85	-12	8,882	-0.14%
2023/06/12	0	0.00	11	32.05	32.10	-11	8,565	-0.13%
2023/06/09	0	0.00	11	32.34	32.40	-11	8,506	-0.13%
2023/06/08	2	31.58	0.1	31.90	31.55	1.9	8,322	0.02%
2023/06/07	0	0.00	7	32.26	32.40	-7	8,188	-0.09%
2023/06/06	4	31.90	6	32.00	31.95	-2	8,098	-0.02%
2023/06/05	23	33.16	18	32.86	32.65	5	7,965	0.06%
2023/06/02	11	33.07	9	33.33	32.90	2	7,652	0.03%
2023/06/01	49	33.29	39	33.31	33.40	10	7,043	0.14%
2023/05/31	23	31.76	11	31.81	31.95	12	5,728	0.21%
2023/05/30	19	31.03	17	30.84	31.00	2	5,203	0.04%
2023/05/29	12	30.73	35	31.15	31.40	-23	5,067	-0.45%
2023/05/26	0	0.00	1	29.35	29.25	-1	4,433	-0.02%
2023/05/25	9	29.58	0	0.00	29.50	9	4,387	0.21%
2023/05/24	2	29.20	0	0.00	29.20	2	4,322	0.05%
2023/05/23	8	29.31	0	0.00	29.25	8	4,223	0.19%
2023/05/22	0	0.00	1	30.20	30.15	-1	4,015	-0.02%
2023/05/19	2	30.35	27.2	29.82	30.20	-25.2	3,821	-0.66%
2023/05/18	0	0.00	1	28.65	28.40	-1	3,282	-0.03%
2023/05/17	0	0.00	1	28.35	28.35	-1	3,233	-0.03%
2023/05/10	0	0.00	11	27.95	28.15	-11	3,350	-0.33%
2023/04/25	0	0.00	3	28.13	28.10	-3	3,503	-0.09%
2023/04/24	0	0.00	2	28.25	28.30	-2	3,441	-0.06%
2023/04/21	0	0.00	0.1	28.00	27.75	-0.1	3,391	0.00%
2023/04/20	1	27.80	0	0.00	27.85	1	3,378	0.03%
2023/04/19	2	28.03	0	0.00	27.95	2	3,349	0.06%
2023/04/18	4	28.28	0	0.00	28.25	4	3,297	0.12%
2023/04/17	3	28.43	3	28.65	28.60	0	3,244	0.00%
2023/04/14	0	0.00	3	27.85	28.10	-3	3,103	-0.10%
2023/04/13	10	27.95	10	27.75	27.80	0	3,054	0.00%
2023/04/11	0.1	27.90	0	0.00	27.90	0.1	3,085	0.00%
2023/04/10	1	27.50	0	0.00	27.40	1	3,027	0.03%
2023/04/07	0.1	27.45	0	0.00	27.40	0.1	3,009	0.00%
2023/04/06	1	27.20	0	27.40	27.30	1	2,993	0.03%
2023/03/31	1	27.35	0	0.00	27.30	1	2,977	0.03%
2023/03/29	4	27.50	0	0.00	27.45	4	2,977	0.13%
2023/03/28	0	28.75	0	0.00	28.50	0	3,005	0.00%
2023/03/24	11	28.70	0	0.00	28.70	11	3,060	0.36%
2023/03/16	0	0.00	5	27.95	27.90	-5	2,933	-0.17%
2023/03/15	0.1	28.35	0	0.00	28.20	0.1	2,914	0.00%
2023/03/13	1	28.40	0	0.00	28.50	1	2,929	0.03%
2023/03/10	3	28.75	0	0.00	28.65	3	2,899	0.10%
2023/03/09	15	29.00	2	29.00	29.05	13	2,864	0.45%
2023/03/08	1	29.15	0	0.00	29.15	1	2,812	0.04%
2023/03/07	7	29.20	0	0.00	29.35	7	2,771	0.25%
2023/03/06	7	29.29	0	0.00	29.35	7	2,738	0.26%
2023/03/03	21	29.38	3	29.33	29.35	18	2,700	0.67%
2023/03/02	6	29.29	2	29.45	29.45	4	2,659	0.15%
2023/03/01	24	29.52	51	29.45	29.50	-27	2,598	-1.04%
2023/02/24	50	31.52	0	0.00	31.60	50	2,429	2.06%
2023/02/23	0	0.00	2	31.30	31.20	-2	2,369	-0.08%
2023/02/16	0	0.00	1	30.85	30.90	-1	2,530	-0.04%
2023/02/15	0	0.00	1	30.75	30.75	-1	2,600	-0.04%
2023/02/14	0	0.00	2	30.93	31.05	-2	2,588	-0.08%
2023/02/13	2	30.58	3	30.70	30.70	-1	2,686	-0.04%
2023/02/09	5	31.09	12.2	30.86	30.90	-7.2	2,666	-0.27%
2023/02/07	2	31.95	2	31.83	31.85	0	2,512	0.00%
2023/02/06	1	31.45	1	31.40	31.50	0	2,430	0.00%
2023/02/02	0	0.00	0.1	30.95	30.85	-0.1	2,337	0.00%
2023/02/01	1	30.80	0	0.00	30.75	1	2,309	0.04%
2023/01/31	0	0.00	4	30.55	30.80	-4	2,285	-0.18%
2022/12/30	0	0.00	1	29.90	29.50	-1	2,154	-0.05%
2022/12/28	3	29.32	0	0.00	29.15	3	2,050	0.15%
2022/12/22	0	0.00	17	29.95	29.75	-17	2,115	-0.80%
2022/12/20	10	30.10	3	29.75	29.60	7	2,060	0.34%
2022/12/08	0	29.15	0	0.00	29.20	0	1,818	0.00%
2022/12/02	0	0.00	2	30.00	29.95	-2	1,791	-0.11%
2022/11/30	0	0.00	51	29.70	29.75	-51	1,770	-2.88%
2022/11/28	0	0.00	0	29.40	29.50	0	1,737	0.00%
2022/11/25	5	29.30	51	29.35	29.30	-46	1,734	-2.65%
2022/11/24	0	0.00	2	29.25	29.30	-2	1,718	-0.12%
2022/11/21	0	0.00	2	29.00	29.05	-2	1,716	-0.12%
2022/11/18	0	0.00	2	29.10	28.95	-2	1,727	-0.12%
2022/11/16	0	0.00	3	29.33	29.15	-3	1,685	-0.18%
2022/11/11	0	0.00	15	28.50	28.60	-15	1,541	-0.97%
2022/11/09	12	28.70	12	28.30	28.30	0	1,472	0.00%
2022/10/21	0	0.00	5	26.45	26.45	-5	1,693	-0.30%
2022/10/20	5	26.50	0	0.00	26.50	5	1,697	0.29%
2022/10/13	0	0.00	1	26.25	26.25	-1	1,785	-0.06%
2022/10/06	0	0.00	0.3	27.40	27.30	-0.3	1,797	-0.02%
2022/10/04	0.1	27.40	0	0.00	27.30	0.1	1,830	0.00%
2022/09/26	0	0.00	2	26.55	26.50	-2	1,808	-0.11%
2022/09/16	0	0.00	5	27.95	27.70	-5	1,895	-0.26%
2022/09/02	5	27.80	1.9	27.82	27.80	3.1	2,165	0.14%
2022/09/01	1	27.95	0	0.00	27.80	1	2,174	0.05%
2022/08/31	0	0.00	0.3	28.10	28.10	-0.3	2,155	-0.01%
2022/08/15	6	28.81	0	0.00	28.85	6	2,152	0.28%
2022/08/12	0	0.00	0	30.30	28.90	0	2,128	0.00%
2022/08/11	0	0.00	6	29.19	29.10	-6	2,104	-0.29%
2022/08/09	3	29.23	1	29.35	29.45	2	2,078	0.10%
2022/08/04	1	27.85	0	0.00	28.00	1	2,026	0.05%
2022/08/02	0	0.00	3	28.00	27.95	-3	2,110	-0.14%
2022/08/01	1	28.25	0	0.00	28.15	1	2,126	0.05%
2022/07/29	0	28.10	0	0.00	28.15	0	2,158	0.00%
2022/07/27	2	28.00	10	28.00	28.05	-8	2,203	-0.36%
2022/07/26	3	28.00	0	0.00	28.00	3	2,215	0.14%
2022/07/22	0	0.00	2	28.25	28.20	-2	2,242	-0.09%
2022/07/21	10	27.75	0	0.00	28.05	10	2,251	0.44%
2022/07/20	0	0.00	2	27.40	27.20	-2	2,235	-0.09%
2022/07/18	105	26.91	0	0.00	27.05	105	2,256	4.65%	大買/鉅額交易
2022/07/14	0	0.00	1	26.90	27.10	-1	2,267	-0.04%
2022/07/13	0	0.00	5	26.85	26.80	-5	2,280	-0.22%
2022/07/08	0	0.00	2	27.58	27.40	-2	2,300	-0.09%
2022/07/04	0.1	26.90	0	0.00	26.75	0.1	2,417	0.00%
2022/07/01	1	27.30	0	0.00	26.80	1	2,488	0.04%
2022/06/24	0	0.00	2	28.40	28.45	-2	3,084	-0.06%
2022/06/22	0	0.00	4	28.39	28.35	-4	3,196	-0.13%
2022/06/21	3	28.75	3.5	28.70	28.70	-0.5	3,201	-0.02%
2022/06/09	2	28.00	0	0.00	28.00	2	3,220	0.06%
2022/05/31	0.1	27.85	0	0.00	28.00	0.1	3,798	0.00%
2022/05/27	0	0.00	5	27.60	27.60	-5	3,954	-0.13%
2022/05/25	0	0.00	1	27.65	27.55	-1	4,316	-0.02%
2022/05/23	0.3	27.50	0	0.00	27.60	0.3	4,443	0.01%
2022/05/18	0.8	27.20	0	0.00	27.20	0.8	4,660	0.02%
2022/05/12	0	0.00	1	26.30	26.15	-1	4,878	-0.02%
2022/05/09	0	0.00	6	27.58	27.50	-6	4,832	-0.12%
2022/05/03	0	0.00	10	27.90	27.95	-10	4,898	-0.20%
2022/04/29	0.1	27.85	0	0.00	27.75	0.1	4,951	0.00%
2022/04/28	0	0.00	3	27.88	27.80	-3	4,978	-0.06%
2022/04/27	0	0.00	1	27.50	27.80	-1	5,007	-0.02%
2022/04/26	0.2	28.10	0	0.00	28.00	0.2	5,007	0.00%
2022/04/25	2	28.05	0	0.00	27.95	2	5,038	0.04%
2022/04/22	0.2	28.75	0	0.00	28.75	0.2	5,051	0.00%
2022/04/20	0	0.00	1.2	28.70	28.75	-1.2	5,174	-0.02%
2022/04/19	0	0.00	0.2	28.40	28.35	-0.2	5,190	0.00%
2022/04/18	0.7	28.10	1.2	28.18	28.10	-0.5	5,247	-0.01%
2022/04/15	0	28.35	0	0.00	28.35	0	5,300	0.00%
2022/04/14	0.5	28.47	10	28.30	28.55	-9.6	5,386	-0.18%
2022/04/13	1	28.25	2	28.30	28.20	-1	5,452	-0.02%
2022/04/12	0.1	28.20	0	0.00	28.25	0.1	5,478	0.00%
2022/04/08	6	28.20	7	28.18	28.20	-1	5,630	-0.02%
2022/04/07	3.2	28.55	3	28.25	28.25	0.2	5,830	0.00%
2022/04/06	0	0.00	30	28.94	28.90	-30	6,006	-0.50%
2022/04/01	3	29.30	2	29.50	29.35	1	6,019	0.02%
2022/03/31	5	29.63	3	29.80	29.55	2	6,065	0.03%
2022/03/30	4.2	31.85	1	31.90	31.75	3.2	5,901	0.05%
2022/03/29	48	32.07	0	0.00	31.85	48	5,822	0.82%
2022/03/25	1	32.50	10	32.50	32.40	-9	5,732	-0.16%
2022/03/24	0	0.00	10	32.45	32.50	-10	5,822	-0.17%
2022/03/22	0	0.00	4	32.00	32.20	-4	6,533	-0.06%
2022/03/17	0	0.00	1.5	31.98	32.00	-1.5	7,234	-0.02%
2022/03/16	0	0.00	12	31.65	31.80	-12	7,434	-0.16%
2022/03/14	1	31.85	20	31.90	32.05	-19	7,549	-0.25%
2022/03/11	2	31.80	0	0.00	31.75	2	7,637	0.03%
2022/03/10	22	31.90	0	0.00	31.85	22	7,640	0.29%
2022/03/09	2	31.40	2	31.45	31.45	0	7,658	0.00%
2022/03/08	6	31.31	5	31.45	31.20	1	7,690	0.01%
2022/03/07	110	32.39	2	32.30	32.35	108	7,534	1.43%	大買/鉅額交易
2022/03/04	8	32.86	0	0.00	33.05	8	7,568	0.11%
2022/03/03	6	32.90	9	33.00	33.05	-3	7,699	-0.04%
2022/03/02	1	32.45	3	32.57	32.70	-2	7,913	-0.03%
2022/03/01	27	32.38	1	32.10	32.60	26	8,286	0.31%
2022/02/25	7	33.77	2.6	33.89	33.55	4.4	8,201	0.05%
2022/02/24	3	33.95	12	33.70	33.70	-9	8,397	-0.11%
2022/02/23	16	34.15	5.5	34.20	34.30	10.5	8,850	0.12%
2022/02/22	11	33.97	11	34.00	33.95	0	10,310	0.00%
2022/02/21	2	34.55	4	34.45	34.45	-2	10,599	-0.02%
2022/02/18	0	0.00	9	33.90	33.95	-9	11,073	-0.08%
2022/02/16	0	0.00	6	34.05	34.00	-6	11,823	-0.05%
2022/02/15	5	34.04	11	33.74	33.75	-6	12,048	-0.05%
2022/02/09	4	33.54	3.5	33.46	33.75	0.5	11,960	0.00%
2022/02/07	3	32.60	0	0.00	33.00	3	11,982	0.03%
2022/01/26	3	32.50	0	0.00	32.30	3	12,069	0.02%
2022/01/25	2	32.40	10	32.50	32.25	-8	12,060	-0.07%
2022/01/24	0	0.00	1	32.65	32.80	-1	12,018	-0.01%
2022/01/21	1	33.50	0	0.00	33.10	1	11,989	0.01%
2022/01/14	7	33.09	0	0.00	33.00	7	11,802	0.06%
2022/01/13	4	33.44	0	0.00	33.50	4	11,708	0.03%
2022/01/12	2	33.63	1	33.50	33.40	1	11,669	0.01%
2022/01/11	11	33.48	0	0.00	33.50	11	11,629	0.09%
2022/01/10	2	33.60	1	33.75	33.65	1	11,562	0.01%
2022/01/06	1	34.10	7	34.26	34.45	-6	11,401	-0.05%
2022/01/05	1	34.45	2.1	34.25	34.20	-1.1	11,325	-0.01%
2022/01/04	0	0.00	5	34.57	34.50	-5	11,295	-0.04%
2022/01/03	11	34.81	1	34.65	34.50	10	11,256	0.09%
2021/12/30	6	34.97	15.3	35.07	35.20	-9.3	11,091	-0.08%
2021/12/29	3	34.93	4	34.90	34.95	-1	10,858	-0.01%
2021/12/28	1	34.70	10	34.47	34.50	-9	10,623	-0.08%
2021/12/27	7	34.29	1	34.00	34.35	6	10,562	0.06%
2021/12/24	0	0.00	8	33.95	33.80	-8	10,479	-0.08%
2021/12/23	0	0.00	3	33.88	34.00	-3	10,452	-0.03%
2021/12/22	10	34.00	13	33.86	33.70	-3	10,393	-0.03%
2021/12/21	8	33.89	12	33.82	33.90	-4	10,374	-0.04%
2021/12/20	12	33.52	11	33.73	33.70	1	10,357	0.01%
2021/12/17	11	34.82	21	34.77	34.10	-10	10,305	-0.10%
2021/12/16	0	0.00	7	34.23	34.40	-7	9,813	-0.07%
2021/12/15	12	33.91	10	33.75	33.70	2	9,596	0.02%
2021/12/14	22	33.82	1	33.85	33.85	21	9,587	0.22%
2021/12/13	19	34.23	2	34.10	34.10	17	9,414	0.18%
2021/12/10	20	33.43	6.1	33.47	33.40	14	9,008	0.15%
2021/12/09	1	32.75	0	0.00	32.75	1	8,775	0.01%
2021/12/07	8	32.78	1	32.60	32.80	7	8,643	0.08%
2021/12/03	8.1	32.20	0	0.00	32.20	8.1	8,534	0.10%
2021/12/02	0.1	31.75	50	31.90	31.70	-49.9	8,484	-0.59%
2021/12/01	2	31.95	0	0.00	32.15	2	8,477	0.02%
2021/11/30	5	32.15	10	32.20	32.00	-5	8,680	-0.06%
2021/11/29	1.2	31.87	3	31.35	31.70	-1.8	8,595	-0.02%
2021/11/26	12	32.13	3	32.00	32.00	9	8,421	0.11%
2021/11/25	19.2	33.42	103	33.50	32.90	-83.8	8,127	-1.03%	大賣/
2021/11/24	7	33.71	5	34.00	34.00	2	7,668	0.03%
2021/11/23	5	34.10	3	34.05	33.90	2	7,460	0.03%
2021/11/22	63	34.38	46	34.16	34.50	17	7,209	0.24%
2021/11/19	194	33.89	187.1	33.97	34.40	6.9	6,688	0.10%	大買/大賣/
2021/11/18	21.1	32.12	37	31.50	32.10	-16	5,175	-0.31%
2021/11/17	17	32.06	16	31.89	31.75	1	4,806	0.02%
2021/11/16	59	31.08	17	31.11	32.10	42	4,217	1.00%
2021/11/15	42	30.12	12	30.09	30.10	30	3,605	0.83%
2021/11/12	10	29.88	0	0.00	29.70	10	3,436	0.29%
2021/11/11	0	0.00	8	29.02	29.10	-8	3,242	-0.25%
2021/11/10	0	0.00	0.7	29.20	29.25	-0.7	3,266	-0.02%
2021/11/09	0	0.00	1	29.00	29.05	-1	3,292	-0.03%
2021/11/08	0	0.00	1	28.85	28.90	-1	3,265	-0.03%
2021/11/05	3	28.80	0	0.00	28.90	3	3,284	0.09%
2021/11/04	1	29.00	2	29.00	28.90	-1	3,313	-0.03%
2021/11/03	0	0.00	5	29.20	29.25	-5	3,272	-0.15%
2021/11/02	5	28.88	1	28.95	28.75	4	3,183	0.13%
2021/10/27	1	28.40	1	28.55	28.55	0	3,137	0.00%
2021/10/26	6	28.35	0	0.00	28.35	6	3,135	0.19%
2021/10/25	0	28.15	0	0.00	28.20	0	3,120	0.00%
2021/10/19	0	28.25	0	0.00	28.30	0	3,312	0.00%
2021/10/18	0	0.00	1	28.25	28.30	-1	3,356	-0.03%
2021/10/15	0	28.20	0	0.00	28.30	0	3,442	0.00%
2021/10/12	0	28.30	0	0.00	28.35	0	3,804	0.00%
2021/10/08	0	28.25	0	0.00	28.10	0	3,877	0.00%
2021/10/05	0	0.00	1	27.50	27.75	-1	5,994	-0.02%
2021/10/04	0	0.00	1	28.00	27.70	-1	5,984	-0.02%
2021/10/01	0	28.35	0	0.00	28.05	0	5,963	0.00%
2021/09/28	0	0.00	2	28.95	29.00	-2	5,947	-0.03%
2021/09/24	0	0.00	0.1	29.05	29.05	-0.1	5,964	0.00%
2021/09/15	0	0.00	5	28.50	28.30	-5	5,696	-0.09%
2021/09/14	5	28.15	5	28.15	28.20	0	5,662	0.00%
2021/09/08	5	28.55	0	0.00	28.30	5	5,646	0.09%
2021/09/07	0	0.00	0.1	28.60	28.70	-0.1	5,619	0.00%
2021/09/03	11	28.91	1	28.80	28.95	10	5,543	0.18%
2021/08/30	1	27.80	0	0.00	27.80	1	5,344	0.02%
2021/08/26	2	27.88	0	0.00	27.80	2	5,434	0.04%
2021/08/19	13	27.33	0	0.00	27.10	13	5,566	0.23%
2021/08/17	20	27.60	0	0.00	27.50	20	5,566	0.36%
2021/08/16	1	28.15	0	0.00	27.90	1	5,546	0.02%
2021/08/13	1	28.30	0	0.00	28.30	1	5,520	0.02%
2021/08/06	0	0.00	2.1	28.75	28.80	-2.1	5,769	-0.04%
2021/07/30	0	0.00	5	28.25	28.40	-5	6,310	-0.08%
2021/07/28	0	0.00	10	28.40	28.35	-10	6,441	-0.16%
2021/07/27	0	0.00	10	28.70	28.80	-10	6,594	-0.15%
2021/07/26	7	28.25	0	0.00	28.25	7	6,646	0.11%
2021/07/22	0	0.00	5	28.05	27.90	-5	7,312	-0.07%
2021/07/21	3	27.90	0	0.00	27.90	3	7,324	0.04%
2021/07/20	0	0.00	4	28.13	28.10	-4	7,314	-0.05%
2021/07/19	0	0.00	12	28.49	28.45	-12	7,288	-0.16%
2021/07/16	6	29.12	4	29.10	29.10	2	7,285	0.03%
2021/07/15	2	29.45	1.6	29.46	29.50	0.4	7,344	0.01%
2021/07/14	0	0.00	15	29.46	29.25	-15	7,416	-0.20%
2021/07/13	66	30.91	67	30.88	29.55	-1	7,341	-0.01%
2021/07/12	24	29.69	18	29.43	30.45	6	5,937	0.10%
2021/07/06	0	0.00	3	28.05	28.05	-3	5,724	-0.05%
2021/07/05	1	28.00	0	0.00	28.00	1	5,777	0.02%
2021/07/02	0	0.00	0.7	28.00	27.90	-0.7	5,812	-0.01%
2021/07/01	33	28.10	0	0.00	28.00	33	5,852	0.56%
2021/06/30	150.4	27.55	0	0.00	27.60	150.4	5,848	2.57%	大買/鉅額交易
2021/06/25	2	27.80	0	0.00	27.75	2	6,021	0.03%
2021/06/23	5	27.80	0	0.00	27.80	5	6,143	0.08%
2021/06/21	1	27.60	0	0.00	27.65	1	6,351	0.02%
2021/06/10	2.2	27.46	0	0.00	27.55	2.2	6,765	0.03%
2021/06/09	0	0.00	2	27.80	27.70	-2	6,812	-0.03%
2021/06/08	1	27.95	0	0.00	27.90	1	6,922	0.01%
2021/06/04	0	0.00	1.8	28.64	28.60	-1.8	7,217	-0.02%
2021/06/02	0	0.00	1	28.20	28.20	-1	7,630	-0.01%
2021/05/26	0	0.00	0.1	28.20	28.25	-0.1	7,825	0.00%
2021/05/20	0	0.00	7	27.17	27.00	-7	8,340	-0.08%
2021/05/19	0	0.00	40	26.90	26.95	-40	8,349	-0.48%
2021/05/18	1	26.35	2	26.88	27.00	-1	8,339	-0.01%
2021/05/17	5	26.20	4	25.45	25.65	1	8,341	0.01%
2021/05/13	0	0.00	10	27.07	27.00	-10	8,103	-0.12%
2021/05/12	5	27.09	66	27.05	27.45	-61	7,988	-0.76%
2021/05/11	12	28.78	8	28.72	28.60	4	7,759	0.05%
2021/05/10	1	29.00	0	0.00	29.00	1	7,676	0.01%
2021/05/06	1.4	28.83	0	0.00	28.90	1.4	7,676	0.02%
2021/05/05	2	29.00	1	29.10	28.80	1	7,625	0.01%
2021/05/04	1	28.80	20	29.05	28.85	-19	7,576	-0.25%
2021/05/03	5	30.40	0.1	29.95	29.75	4.9	7,425	0.07%
2021/04/29	3	30.95	19.1	30.85	30.60	-16.1	7,303	-0.22%
2021/04/28	11	30.04	5	30.06	30.30	6	6,924	0.09%
2021/04/26	0	0.00	0.1	29.35	29.40	-0.1	6,735	0.00%
2021/04/22	12	29.64	2	30.10	29.35	10	6,801	0.15%
2021/04/21	110	30.00	27	30.03	30.15	83	6,734	1.23%	大買/
2021/04/20	5.1	29.69	0	0.00	29.80	5.1	6,621	0.08%
2021/04/19	0	0.00	0.1	29.25	29.35	-0.1	6,537	0.00%
2021/04/16	0	0.00	6.3	29.12	29.15	-6.3	6,590	-0.10%
2021/04/15	1	28.65	0	0.00	28.85	1	6,609	0.02%
2021/04/14	6	28.78	0	0.00	28.65	6	6,617	0.09%
2021/04/13	5	29.15	93	29.07	28.90	-88	6,607	-1.33%
2021/04/12	18	29.35	0.5	29.30	29.30	17.5	6,532	0.27%
2021/04/09	0.1	29.20	9	29.33	29.45	-9	6,479	-0.14%
2021/04/08	6	29.15	13	29.15	29.20	-7	6,460	-0.11%
2021/04/07	0	0.00	12	29.02	29.15	-12	6,483	-0.19%
2021/04/06	0	0.00	5	29.16	29.05	-5	6,496	-0.08%
2021/04/01	4	29.14	4	29.01	29.15	0	6,453	0.00%
2021/03/31	0	0.00	1	28.70	28.85	-1	6,398	-0.02%
2021/03/29	12	28.65	0	0.00	28.65	12	6,295	0.19%
2021/03/26	5	28.60	0	0.00	28.60	5	6,283	0.08%
2021/03/25	5	28.68	1	28.65	28.65	4	6,276	0.06%
2021/03/24	2	29.30	2	29.35	29.30	0	6,234	0.00%
2021/03/23	7	29.18	9	29.17	29.25	-2	6,178	-0.03%
2021/03/22	3	28.85	0	0.00	28.95	3	6,122	0.05%
2021/03/18	1	29.05	0	0.00	29.05	1	6,113	0.02%
2021/03/17	1	29.00	0	0.00	29.10	1	6,181	0.02%
2021/03/15	0	0.00	4	28.96	29.10	-4	6,548	-0.06%
2021/03/12	4.1	28.56	0	0.00	28.95	4.1	7,216	0.06%
2021/03/11	1.5	28.73	12	28.80	28.80	-10.5	7,457	-0.14%
2021/03/10	8.5	28.64	0	0.00	28.80	8.5	7,347	0.12%
2021/03/09	99	28.42	23.3	28.41	28.45	75.7	7,224	1.05%
2021/03/08	1	30.45	7	30.46	30.30	-6	6,814	-0.09%
2021/03/05	2	30.25	1	30.20	30.30	1	6,822	0.01%
2021/03/04	0	0.00	10	30.26	30.40	-10	6,845	-0.15%
2021/03/02	12	30.98	12	30.55	30.60	0	6,832	0.00%
2021/02/26	12	30.43	5	30.55	30.95	7	6,770	0.10%
2021/02/25	6	30.63	0	0.00	30.65	6	6,746	0.09%
2021/02/24	11	30.70	2	30.65	30.50	9	6,816	0.13%
2021/02/23	22	30.88	16	30.91	31.00	6	6,687	0.09%
2021/02/22	24	30.21	1	30.10	30.25	23	6,367	0.36%
2021/02/19	0	0.00	0.4	29.60	29.90	-0.4	6,263	-0.01%
2021/02/18	2	29.50	0.2	29.55	29.65	1.8	6,260	0.03%
2021/02/17	42	29.35	0	0.00	29.40	42	6,317	0.66%
2021/02/04	0	0.00	8	29.15	29.15	-8	6,286	-0.13%
2021/02/03	18	29.25	0	0.00	29.30	18	6,351	0.28%
2021/02/01	5	28.75	10	28.87	29.00	-5	6,387	-0.08%
2021/01/27	0	0.00	1	29.55	29.45	-1	6,298	-0.02%
2021/01/26	2	29.45	0	0.00	29.35	2	6,288	0.03%
2021/01/20	5	29.15	4	29.35	29.15	1	6,197	0.02%
2021/01/19	0	0.00	2	30.00	29.80	-2	6,118	-0.03%
2021/01/18	8	29.68	7	29.59	29.90	1	6,074	0.02%
2021/01/15	4	29.95	0	0.00	29.85	4	6,042	0.07%
2021/01/14	0	0.00	2	30.00	30.05	-2	5,906	-0.03%
2021/01/12	11	29.93	35	29.82	29.80	-24	5,874	-0.41%
2021/01/11	3	29.93	5	30.07	30.15	-2	5,800	-0.03%
2021/01/06	0	0.00	10	29.75	29.40	-10	5,588	-0.18%
2021/01/05	3	29.50	0	0.00	29.60	3	5,539	0.05%
2021/01/04	25	29.52	0	0.00	29.50	25	5,540	0.45%
2020/12/31	0	0.00	15	29.60	29.50	-15	5,528	-0.27%
2020/12/30	31	29.69	1.1	29.63	29.65	29.9	5,496	0.54%
2020/12/18	7	29.40	25	29.30	29.40	-18	5,325	-0.34%
2020/12/17	5	29.20	15	29.18	29.20	-10	5,288	-0.19%
2020/12/16	0	0.00	16	29.27	29.40	-16	5,248	-0.30%
2020/12/14	10	29.70	0	0.00	29.80	10	5,096	0.20%
2020/12/11	1.6	29.77	207	29.76	29.70	-205.4	5,063	-4.06%	大賣/鉅額交易
2020/12/10	35	30.06	59	29.92	30.05	-24	4,961	-0.48%
2020/12/09	31.5	31.10	6	31.14	31.15	25.5	4,696	0.54%
2020/12/08	151	32.04	47	32.01	31.75	104	4,523	2.30%	大買/鉅額交易
2020/12/07	147	30.83	14	30.52	31.25	133	3,891	3.42%	大買/鉅額交易
2020/12/04	1	29.90	0	0.00	29.90	1	3,535	0.03%
2020/12/03	3	29.77	9	29.77	29.65	-6	3,472	-0.17%
2020/12/02	0	0.00	1	29.60	29.60	-1	3,435	-0.03%
2020/12/01	3	29.52	1	29.65	29.65	2	3,423	0.06%
2020/11/30	1	29.70	0	0.00	29.50	1	3,409	0.03%
2020/11/27	10	29.75	0	0.00	29.75	10	3,366	0.30%
2020/11/26	2	29.65	0	0.00	29.65	2	3,339	0.06%
2020/11/24	13	29.83	0	0.00	29.60	13	3,319	0.39%
2020/11/23	3	29.60	0.3	29.50	29.60	2.7	3,263	0.08%
2020/11/20	0	0.00	3	29.20	29.10	-3	3,261	-0.09%
2020/11/19	0	0.00	9	29.20	29.20	-9	3,269	-0.28%
2020/11/16	38.1	29.14	0	0.00	29.10	38.1	3,409	1.12%
2020/11/13	5	29.27	5	29.15	29.35	0	3,388	0.00%
2020/11/11	0	0.00	1	29.25	29.35	-1	3,394	-0.03%
2020/11/09	0	0.00	3	28.95	28.90	-3	3,523	-0.09%
2020/11/04	2	28.68	1	28.75	28.75	1	3,661	0.03%
2020/11/03	3	28.60	0	0.00	28.70	3	3,685	0.08%
2020/11/02	0.8	28.35	1	28.30	28.30	-0.2	3,703	-0.01%
2020/10/30	7	28.39	0	0.00	28.20	7	3,715	0.19%
2020/10/27	2	28.65	0	0.00	28.65	2	3,775	0.05%
2020/10/26	0	0.00	1	28.90	28.85	-1	3,792	-0.03%
2020/10/21	3	29.18	4	29.08	28.95	-1	4,020	-0.02%
2020/10/20	3	28.85	0	0.00	28.90	3	4,113	0.07%
2020/10/19	2	28.65	2	28.70	28.70	0	4,135	0.00%
2020/10/16	6	28.55	0	0.00	28.60	6	4,213	0.14%
2020/10/15	0	0.00	15	28.50	28.60	-15	4,251	-0.35%
2020/10/13	1	28.30	0.2	28.40	28.25	0.8	4,424	0.02%
2020/10/12	0	0.00	0.6	28.55	28.40	-0.6	4,435	-0.01%
2020/10/08	6	28.55	0	0.00	28.55	6	4,601	0.13%
2020/10/07	10	28.68	0	0.00	28.70	10	4,946	0.20%
2020/10/06	18	28.55	0	0.00	28.50	18	5,298	0.34%
2020/10/05	0	0.00	23	28.64	28.40	-23	5,617	-0.41%
2020/09/25	5	27.50	0	0.00	27.60	5	6,327	0.08%
2020/09/24	1	27.70	0	0.00	27.65	1	6,527	0.02%
2020/09/23	20	28.15	0	0.00	28.15	20	6,661	0.30%
2020/09/22	1	28.55	0	0.00	28.45	1	6,755	0.01%
2020/09/21	1	28.95	3	28.95	28.90	-2	6,889	-0.03%
2020/09/18	5	29.02	0	0.00	28.95	5	7,011	0.07%
2020/09/16	10	29.00	10	28.85	28.85	0	7,190	0.00%
2020/09/15	1	29.00	0	0.00	28.85	1	7,247	0.01%
2020/09/11	1	29.05	1	29.05	29.00	0	7,485	0.00%
2020/09/10	1	29.15	5	29.07	29.10	-4	7,510	-0.05%
2020/09/09	0	28.60	2	28.45	28.55	-2	7,488	-0.03%
2020/09/08	3	28.65	0	0.00	28.60	3	7,595	0.04%
2020/09/07	0	0.00	2	28.70	28.45	-2	7,756	-0.03%
2020/09/03	3	28.90	0	0.00	28.70	3	8,277	0.04%
2020/09/02	7	28.91	14	28.81	28.85	-7	8,345	-0.08%
2020/09/01	0.1	28.85	1	28.80	28.85	-0.9	8,522	-0.01%
2020/08/31	1.6	28.98	0	0.00	28.90	1.6	8,629	0.02%
2020/08/28	0	0.00	3.6	29.04	29.15	-3.6	8,671	-0.04%
2020/08/26	32	28.91	1	29.00	28.95	31	8,858	0.35%
2020/08/24	10	28.00	11	27.98	28.10	-1	9,028	-0.01%
2020/08/21	1	27.95	1.6	28.02	27.95	-0.6	9,124	-0.01%
2020/08/20	3	27.83	1	27.30	27.75	2	9,210	0.02%
2020/08/19	0	0.00	3	28.40	28.45	-3	9,233	-0.03%
2020/08/18	12	28.75	0	0.00	28.75	12	9,372	0.13%
2020/08/17	5	28.85	6	28.85	28.85	-1	9,759	-0.01%
2020/08/14	0	0.00	6	28.37	28.45	-6	10,623	-0.06%
2020/08/13	9.6	28.34	0	0.00	28.25	9.6	10,698	0.09%
2020/08/12	2	28.88	0	0.00	28.75	2	10,562	0.02%
2020/08/11	9.2	29.58	0	0.00	29.40	9.2	10,458	0.09%
2020/08/04	1	29.20	4	29.25	29.30	-3	11,202	-0.03%
2020/08/03	9	29.22	7	29.17	29.20	2	11,308	0.02%
2020/07/31	6	29.22	18	29.36	29.55	-12	11,359	-0.11%
2020/07/30	0	0.00	1	29.15	29.15	-1	11,446	-0.01%
2020/07/29	0	0.00	3	28.40	29.00	-3	11,475	-0.03%
2020/07/28	3	28.65	0	0.00	28.25	3	11,504	0.03%
2020/07/27	0	0.00	15	28.60	28.55	-15	11,547	-0.13%
2020/07/24	11	29.23	3	29.10	29.00	8	11,509	0.07%
2020/07/23	5	29.60	11	29.65	29.60	-6	11,390	-0.05%
2020/07/22	4	29.78	3	29.75	29.75	1	11,429	0.01%
2020/07/21	0	0.00	2	29.85	29.85	-2	11,397	-0.02%
2020/07/20	0	0.00	15	29.65	29.65	-15	11,411	-0.13%
2020/07/17	27	29.72	1	29.90	29.55	26	11,486	0.23%
2020/07/16	5	30.01	9	30.09	30.15	-4	11,564	-0.03%
2020/07/15	6	30.08	4	29.95	29.85	2	11,684	0.02%
2020/07/14	19	30.11	2	30.03	30.35	17	11,764	0.14%
2020/07/13	41	34.06	16	34.09	34.20	25	11,554	0.22%
2020/07/10	3	33.95	6	33.87	33.90	-3	11,409	-0.03%
2020/07/09	53	33.54	16	33.50	33.55	37	11,334	0.33%
2020/07/08	15	33.50	17	33.49	33.55	-2	11,280	-0.02%
2020/07/07	4	33.40	15	33.54	33.35	-11	11,272	-0.10%
2020/07/06	0	0.00	6	33.90	33.95	-6	11,266	-0.05%
2020/07/03	0	0.00	3	33.12	33.30	-3	11,364	-0.03%
2020/07/02	6	32.74	1	32.70	32.75	5	11,254	0.04%
2020/07/01	2	32.60	4	32.46	32.40	-2	11,141	-0.02%
2020/06/30	0	0.00	2	32.60	32.40	-2	11,075	-0.02%
2020/06/29	3	32.37	4	32.21	32.25	-1	11,012	-0.01%
2020/06/24	2	32.03	4	32.06	32.15	-2	10,937	-0.02%
2020/06/23	3	31.53	3	31.48	31.45	0	10,969	0.00%
2020/06/22	6	31.63	2	31.75	31.60	4	11,028	0.04%
2020/06/19	3	31.40	10	31.45	31.45	-7	11,190	-0.06%
2020/06/18	4	31.34	14	31.39	31.45	-10	11,126	-0.09%
2020/06/17	11	31.35	0	0.00	31.30	11	11,142	0.10%
2020/06/16	7	31.46	2	31.35	31.55	5	11,267	0.04%
2020/06/15	2	31.20	0	0.00	31.05	2	11,582	0.02%
2020/06/12	11	31.04	11	31.42	31.50	0	11,701	0.00%
2020/06/11	4	32.50	1	32.45	32.05	3	11,810	0.03%
2020/06/10	9	32.69	15	32.95	32.80	-6	11,843	-0.05%
2020/06/09	5	32.35	1	32.40	32.35	4	11,888	0.03%
2020/06/08	5	32.17	3	32.17	32.10	2	12,160	0.02%
2020/06/04	5	32.15	0	0.00	32.20	5	12,519	0.04%
2020/06/03	1	32.15	0	0.00	31.95	1	12,684	0.01%
2020/06/02	18	32.15	11	32.03	31.95	7	12,674	0.06%
2020/05/29	10	32.52	6	32.68	32.30	4	12,842	0.03%
2020/05/28	6	32.26	1	32.15	32.05	5	13,010	0.04%
2020/05/27	14	32.43	3	32.08	32.05	11	13,239	0.08%
2020/05/26	8	32.54	5	32.18	32.10	3	13,584	0.02%
2020/05/25	0	0.00	29	32.28	32.35	-29	13,635	-0.21%
2020/05/22	18	33.11	16	32.50	32.40	2	13,734	0.01%
2020/05/21	11	33.05	21	33.12	33.30	-10	13,906	-0.07%
2020/05/20	0	0.00	7	30.60	30.70	-7	13,366	-0.05%
2020/05/19	1	30.10	0	0.00	30.10	1	14,171	0.01%
2020/05/15	53	29.71	3	30.25	29.75	50	15,551	0.32%
2020/05/14	5	30.36	0	0.00	30.10	5	15,703	0.03%
2020/05/12	1	31.15	1	31.00	31.35	0	15,550	0.00%
2020/05/08	4	30.88	2	30.90	30.50	2	15,395	0.01%
2020/05/07	2.1	30.70	1	30.80	30.80	1.1	15,297	0.01%
2020/05/06	1	30.65	19	30.53	30.50	-18	15,231	-0.12%
2020/05/05	0	0.00	2	30.35	30.25	-2	15,125	-0.01%
2020/05/04	16	30.20	2	29.95	30.15	14	15,101	0.09%
2020/04/30	8	30.67	2	30.78	30.60	6	15,050	0.04%
2020/04/29	33	30.52	0	0.00	30.50	33	15,013	0.22%
2020/04/28	18	30.39	5	30.20	30.35	13	14,991	0.09%
2020/04/27	8	29.80	26	30.05	30.25	-18	15,081	-0.12%
2020/04/24	1	29.30	0	0.00	29.40	1	15,045	0.01%
2020/04/23	0	0.00	16	29.66	29.60	-16	15,106	-0.11%
2020/04/22	3	28.65	0	0.00	29.50	3	15,092	0.02%
2020/04/21	3	29.95	1	29.60	29.40	2	15,059	0.01%
2020/04/20	2	30.35	4	30.54	30.35	-2	14,935	-0.01%
2020/04/17	2	31.75	34	31.11	30.85	-32	14,813	-0.22%
2020/04/15	6	31.03	0	0.00	31.20	6	14,441	0.04%
2020/04/14	12	30.62	10	30.13	30.80	2	14,234	0.01%
2020/04/13	2	29.30	1	29.40	29.35	1	14,016	0.01%
2020/04/10	13	29.11	7	29.22	29.15	6	13,957	0.04%
2020/04/09	24	29.19	9	29.08	29.05	15	13,866	0.11%
2020/04/08	13	28.59	31.5	28.29	29.10	-18.5	13,659	-0.14%
2020/04/07	13	27.63	0	0.00	27.55	13	13,336	0.10%
2020/04/06	3	27.12	1	27.20	27.30	2	13,221	0.02%
2020/04/01	10	27.00	0	0.00	27.25	10	13,146	0.08%
2020/03/30	1	26.95	3	26.53	26.95	-2	12,986	-0.02%
2020/03/27	0	0.00	4	27.03	26.85	-4	12,952	-0.03%
2020/03/26	2	26.50	0	0.00	26.85	2	12,801	0.02%
2020/03/25	12	27.07	4	27.18	26.45	8	12,784	0.06%
2020/03/24	3	25.57	6	25.45	25.80	-3	12,601	-0.02%
2020/03/20	3	24.88	10	25.05	25.10	-7	12,500	-0.06%
2020/03/19	27	23.47	16	23.49	23.40	11	12,332	0.09%
2020/03/18	21	26.85	24	26.93	26.00	-3	11,994	-0.03%
2020/03/17	3	27.12	1	26.70	26.80	2	11,782	0.02%
2020/03/16	1	28.40	0	0.00	27.75	1	11,545	0.01%
2020/03/13	19	27.84	19	28.02	28.95	0	11,507	0.00%
2020/03/12	4.2	29.94	15	29.91	30.05	-10.9	11,085	-0.10%
2020/03/11	25	32.18	3	32.80	31.60	22	10,744	0.20%
2020/03/10	4	32.99	3	33.15	33.35	1	10,395	0.01%
2020/03/09	2	33.13	6	33.12	32.70	-4	10,107	-0.04%
2020/03/06	2	33.90	2	33.90	34.10	0	9,880	0.00%
2020/03/05	2	34.28	0	0.00	34.25	2	9,839	0.02%
2020/03/04	4	33.83	0	0.00	33.70	4	9,695	0.04%
2020/03/03	2	34.60	4.3	34.87	34.50	-2.3	9,468	-0.02%
2020/03/02	8.5	33.08	11	33.81	34.25	-2.5	9,098	-0.03%
2020/02/27	5	34.95	10.5	34.48	34.05	-5.5	8,789	-0.06%
2020/02/26	2	34.35	6	34.46	34.75	-4	8,378	-0.05%
2020/02/25	2	34.90	19.9	34.93	34.55	-17.9	8,182	-0.22%
2020/02/24	67	35.06	82	34.95	35.10	-15	7,914	-0.19%
2020/02/21	3	34.17	11	34.50	34.20	-8	7,428	-0.11%
2020/02/20	20	34.46	30	34.74	34.40	-10	7,200	-0.14%
2020/02/19	47	32.81	63	32.51	33.50	-16	6,467	-0.25%
2020/02/18	62	31.50	46	31.35	31.60	16	5,842	0.27%
2020/02/17	4	30.55	20.5	30.25	30.50	-16.5	5,350	-0.31%
2020/02/14	0	0.00	12	29.98	29.70	-12	5,272	-0.23%
2020/02/13	0	0.00	11	29.54	29.35	-11	5,375	-0.20%
2020/02/12	0	0.00	10	29.50	29.45	-10	5,428	-0.18%
2020/02/11	4	28.66	3	28.65	28.70	1	5,418	0.02%
2020/02/10	10	28.64	1	28.70	28.65	9	5,423	0.17%
2020/02/07	0.3	28.65	0	0.00	28.60	0.3	5,403	0.01%
2020/02/05	4.5	28.57	0	0.00	28.50	4.5	5,408	0.08%
2020/02/03	1	27.70	0	0.00	28.40	1	5,355	0.02%
2020/01/30	2	28.53	2	28.60	28.95	0	5,300	0.00%
2020/01/20	5	30.53	0	0.00	30.35	5	5,211	0.10%
2020/01/17	0	0.00	4	30.50	30.40	-4	5,432	-0.07%
2020/01/16	0	0.00	10	29.95	29.95	-10	5,315	-0.19%
2020/01/15	4	29.89	8	29.90	29.85	-4	5,260	-0.08%
2020/01/14	0	0.00	1	29.65	29.70	-1	5,180	-0.02%
2020/01/13	0	0.00	1	29.10	29.20	-1	5,078	-0.02%
2020/01/10	4	28.83	0	0.00	29.00	4	5,041	0.08%
2020/01/09	0	0.00	10	28.45	28.30	-10	4,987	-0.20%
2020/01/08	3	28.13	9	28.20	28.15	-6	5,030	-0.12%
2020/01/07	1.3	28.47	2	28.55	28.55	-0.7	5,001	-0.01%
2020/01/06	11	28.55	0	0.00	28.60	11	4,970	0.22%
2020/01/03	1	28.90	6	28.93	28.95	-5	4,950	-0.10%
2019/12/31	10	28.95	0	0.00	29.00	10	4,892	0.20%
2019/12/27	1	29.00	0	0.00	29.00	1	4,888	0.02%
2019/12/25	5	28.90	1	29.00	29.00	4	4,894	0.08%
2019/12/24	10	28.90	10	29.10	29.00	0	4,917	0.00%
2019/12/23	11	29.09	0.2	29.05	29.10	10.8	4,971	0.22%
2019/12/20	10	29.25	8	29.21	29.00	2	5,011	0.04%
2019/12/19	13	29.16	0	0.00	29.20	13	4,929	0.26%
2019/12/18	1	29.05	0	0.00	29.20	1	4,875	0.02%
2019/12/17	5	28.65	5	28.70	28.80	0	4,772	0.00%
2019/12/13	3	28.45	0	0.00	28.65	3	4,720	0.06%
2019/12/12	1	28.60	0	0.00	28.70	1	4,641	0.02%
2019/12/11	0	0.00	4	28.84	28.70	-4	4,646	-0.09%
2019/12/10	23	28.91	12	28.78	28.80	11	4,624	0.24%
2019/12/09	1	28.25	5	28.35	28.35	-4	4,434	-0.09%
2019/12/06	7	28.47	10	28.35	28.45	-3	4,445	-0.07%
2019/12/05	7	27.95	20	27.95	28.00	-13	4,408	-0.29%
2019/12/04	10	27.80	0	0.00	27.90	10	4,382	0.23%
2019/12/03	2	27.85	0	0.00	28.00	2	4,371	0.05%
2019/12/02	0	0.00	3	28.15	28.00	-3	4,352	-0.07%
2019/11/28	1	28.40	0	0.00	28.40	1	4,253	0.02%
2019/11/27	4	28.40	0	0.00	28.45	4	4,251	0.09%
2019/11/26	13.5	28.35	10	28.35	28.50	3.5	4,267	0.08%
2019/11/25	10	28.50	0	0.00	28.50	10	4,288	0.23%
2019/11/22	0	0.00	5	28.90	28.70	-5	4,306	-0.12%
2019/11/21	2	28.73	1	28.70	28.75	1	4,296	0.02%
2019/11/20	6	28.79	8.2	28.85	28.90	-2.2	4,255	-0.05%
2019/11/19	2	29.35	0	0.00	29.30	2	4,174	0.05%
2019/11/18	9	29.08	4	29.05	29.30	5	4,043	0.12%
2019/11/15	1	28.75	0	0.00	28.60	1	3,849	0.03%
2019/11/14	8	28.80	10	28.30	28.70	-2	3,743	-0.05%
2019/11/13	2.4	28.87	17.5	28.87	28.90	-15.2	3,464	-0.44%
2019/11/12	9	28.24	27	28.14	28.50	-18	3,212	-0.56%
2019/11/11	10	27.85	0	0.00	27.75	10	2,970	0.34%
2019/11/08	2	27.50	2	27.28	27.50	0	2,837	0.00%
2019/11/06	5	26.95	2	27.00	26.90	3	2,670	0.11%
2019/11/05	0.5	26.95	0	0.00	26.95	0.5	2,653	0.02%
2019/11/04	1	26.85	7	26.81	26.75	-6	2,631	-0.23%
2019/11/01	0	0.00	1	26.75	26.75	-1	2,631	-0.04%
2019/10/31	1	26.65	0	0.00	26.80	1	2,662	0.04%
2019/10/30	1	26.75	0.3	26.80	26.80	0.7	2,644	0.03%
2019/10/29	1	26.55	0	0.00	26.60	1	2,615	0.04%
2019/10/28	22	27.08	1	26.95	26.90	21	2,532	0.83%
2019/10/25	26	27.01	0	0.00	27.10	26	2,462	1.06%
2019/10/24	0.6	26.00	0	0.00	26.00	0.6	2,207	0.02%
2019/10/22	0	0.00	0.8	25.85	25.75	-0.8	2,188	-0.03%
2019/10/21	1	25.65	0	0.00	25.75	1	2,177	0.05%
2019/10/18	3	25.42	0	0.00	25.45	3	2,161	0.14%
2019/10/17	1	25.50	5	25.45	25.50	-4	2,137	-0.19%
2019/10/16	0	0.00	1	25.55	25.70	-1	2,100	-0.05%
2019/10/15	5.5	25.90	0	0.00	25.90	5.5	2,048	0.27%
2019/10/14	1	25.80	0	0.00	25.90	1	2,046	0.05%
2019/10/08	2	26.15	0	0.00	26.10	2	2,040	0.10%
2019/10/03	1	25.80	0	0.00	25.95	1	2,061	0.05%
2019/10/02	1	25.95	0.3	26.10	26.00	0.7	2,027	0.03%
2019/10/01	1	25.95	0	0.00	26.10	1	2,010	0.05%
2019/09/26	12	26.36	0	0.00	26.25	12	1,941	0.62%
2019/09/25	10	26.00	0.1	26.10	26.00	9.9	1,854	0.54%
2019/09/24	1	26.40	0	0.00	26.45	1	1,789	0.06%
2019/09/20	5	26.20	0	0.00	26.15	5	1,772	0.28%
2019/09/19	1	26.20	0	0.00	26.25	1	1,767	0.06%
2019/09/18	5	26.05	0	0.00	26.25	5	1,772	0.28%
2019/09/16	10	26.30	0	0.00	26.30	10	1,740	0.57%
2019/09/12	5	26.50	0	0.00	26.50	5	1,713	0.29%
2019/09/10	20	26.75	2	26.75	26.60	18	1,677	1.07%
2019/08/30	1	27.45	0	0.00	27.60	1	1,658	0.06%
2019/08/28	0	0.00	1	26.60	26.65	-1	1,599	-0.06%
2019/08/27	1	31.55	0	0.00	31.55	1	1,530	0.07%
2019/08/22	3	31.70	0	0.00	31.75	3	1,449	0.21%
2019/08/20	3	31.95	0	0.00	31.85	3	1,423	0.21%
2019/08/02	2	31.55	0	0.00	31.90	2	1,517	0.13%
2019/07/24	0	0.00	0.5	31.80	31.85	-0.5	1,488	-0.03%
2019/07/17	0	0.00	1	32.15	32.15	-1	1,489	-0.07%
2019/07/16	15	32.25	0	0.00	32.40	15	1,479	1.01%
2019/07/11	0	0.00	5	31.95	32.00	-5	1,460	-0.34%
2019/07/02	0.5	31.20	0	0.00	31.20	0.5	1,538	0.03%
2019/06/20	6	30.06	0	0.00	30.10	6	1,559	0.38%
2019/06/11	2	29.73	0	0.00	29.75	2	1,813	0.11%
2019/06/10	0	0.00	0.2	29.50	29.45	-0.2	1,809	-0.01%
2019/06/04	0.4	29.15	0	0.00	29.15	0.4	1,916	0.02%
2019/05/30	1	29.00	0	0.00	29.10	1	2,087	0.05%
2019/05/29	0	0.00	1	29.05	29.20	-1	2,268	-0.04%
2019/05/23	0	0.00	4	29.30	29.35	-4	2,347	-0.17%
2019/05/21	0.4	29.60	0	0.00	29.50	0.4	2,383	0.02%
2019/05/20	0	0.00	0	29.45	29.40	0	2,379	0.00%
2019/05/17	4	29.35	0	0.00	29.60	4	2,376	0.17%
2019/05/10	1	30.40	7.4	30.16	30.10	-6.4	2,400	-0.27%
2019/05/03	2	32.25	0	0.00	32.25	2	2,343	0.09%
2019/05/02	2.3	32.28	5	32.20	32.35	-2.7	2,329	-0.12%
2019/04/30	0	0.00	1	32.00	32.00	-1	2,312	-0.04%
2019/04/29	1	32.00	3	32.10	31.95	-2	2,323	-0.09%
2019/04/26	0	0.00	5	31.70	31.70	-5	2,307	-0.22%
2019/04/24	2	31.65	3	31.75	31.60	-1	2,334	-0.04%
2019/04/19	0	0.00	2	31.40	31.35	-2	2,373	-0.09%
2019/04/18	7	31.41	2	31.55	31.25	5	2,379	0.21%
2019/04/16	2	31.60	2	31.60	31.70	0	2,359	0.00%
2019/04/15	1	31.60	0	0.00	31.60	1	2,356	0.04%
2019/04/12	0	0.00	2	31.95	31.40	-2	2,356	-0.08%
2019/04/11	4	31.95	7	32.01	32.00	-3	2,324	-0.13%
2019/04/09	0	0.00	1	32.55	32.50	-1	2,297	-0.04%
2019/04/03	1	31.85	2	31.80	31.90	-1	2,289	-0.04%
2019/04/02	4	31.78	0	0.00	31.70	4	2,369	0.17%
2019/03/29	1	31.60	0	0.00	31.55	1	2,455	0.04%
2019/03/22	0	0.00	1	31.65	31.60	-1	2,692	-0.04%
2019/03/21	0	0.00	5	31.45	31.50	-5	2,683	-0.19%
2019/03/20	1	31.55	0	0.00	31.50	1	2,664	0.04%
2019/03/18	4	31.20	0	0.00	31.30	4	2,621	0.15%
2019/03/15	2	30.65	0	0.00	31.05	2	2,591	0.08%
2019/03/14	5	30.80	5	30.90	30.85	0	2,394	0.00%
2019/03/12	5	31.25	0	0.00	30.80	5	2,340	0.21%
2019/03/11	1	31.05	0	0.00	31.05	1	2,288	0.04%
2019/03/08	4	30.60	2	30.80	31.15	2	2,259	0.09%
2019/03/06	0	0.00	1	31.85	31.80	-1	2,191	-0.05%
2019/03/05	4	31.75	0	0.00	32.05	4	2,155	0.19%
2019/03/04	1	31.40	6	31.53	31.90	-5	2,056	-0.24%
2019/02/27	2.6	29.90	2	30.00	29.90	0.6	1,847	0.03%
2019/02/25	0.9	28.60	0	0.00	28.60	0.9	1,706	0.05%
2019/02/15	0	0.00	37	28.20	28.25	-37	1,650	-2.24%
2019/02/14	0	0.00	25	28.45	28.30	-25	1,639	-1.53%
2019/02/12	0	0.00	50	28.50	28.00	-50	1,618	-3.09%
2019/02/11	0	0.00	102.2	28.00	28.35	-102.2	1,577	-6.48%	大賣/鉅額交易
2019/01/25	2	27.55	0	0.00	27.50	2	1,526	0.13%
2019/01/24	0	0.00	14	26.85	26.90	-14	1,478	-0.95%
2019/01/23	3	26.80	0	0.00	26.85	3	1,475	0.20%
2019/01/21	1	26.60	1	26.90	26.55	0	1,478	0.00%
2019/01/18	0	0.00	2	26.70	27.00	-2	1,468	-0.14%
2019/01/15	13	26.20	0	0.00	26.20	13	1,463	0.89%
2019/01/14	0	0.00	16	25.95	26.05	-16	1,488	-1.08%
2019/01/11	4	25.75	0	0.00	25.70	4	1,476	0.27%
2019/01/09	0	0.00	22	25.21	25.30	-22	1,488	-1.48%
2019/01/04	2	24.00	0	0.00	24.25	2	1,504	0.13%
2019/01/03	4	24.35	0	0.00	24.35	4	1,560	0.26%
2019/01/02	4	24.30	0	0.00	24.35	4	1,568	0.26%
2018/12/27	2	24.65	1	24.70	24.55	1	1,593	0.06%
2018/12/26	11	24.06	10	24.15	24.00	1	1,597	0.06%
2018/12/25	2	23.95	0	0.00	23.40	2	1,630	0.12%
2018/12/24	32	24.13	1	24.05	24.05	31	1,552	2.00%
2018/12/22	1	24.60	1	24.80	24.70	0	1,474	0.00%
2018/12/21	53	24.44	0	0.00	23.85	53	1,450	3.66%
2018/12/20	50	25.00	0	0.00	24.90	50	1,287	3.88%
2018/12/19	53	25.90	0	0.00	25.55	53	1,245	4.25%
2018/12/18	47	25.90	0	0.00	26.10	47	1,210	3.88%
2018/12/17	0	0.00	7	26.20	26.00	-7	1,190	-0.59%
2018/12/04	0	0.00	1	28.25	28.25	-1	1,284	-0.08%
2018/11/30	0	0.00	3	28.50	28.25	-3	1,342	-0.22%
2018/11/29	5	28.65	0	0.00	28.30	5	1,432	0.35%
2018/11/28	0	0.00	20	27.80	28.00	-20	1,509	-1.32%
2018/11/27	6	27.43	0	0.00	27.35	6	1,553	0.39%
2018/11/19	0	0.00	0	27.40	27.40	0	1,739	0.00%
2018/10/31	0	0.00	10	24.98	25.10	-10	1,784	-0.56%
2018/10/30	0	0.00	13	24.73	24.70	-13	1,776	-0.73%
2018/10/25	1	24.60	0	0.00	24.70	1	1,765	0.06%
2018/10/24	10	25.10	0	0.00	25.10	10	1,756	0.57%
2018/10/23	0	0.00	1	24.95	24.70	-1	1,760	-0.06%
2018/10/19	13	24.88	0	0.00	24.90	13	1,715	0.76%
2018/10/18	4	25.51	129	25.58	25.15	-125	1,711	-7.30%	大賣/鉅額交易
2018/10/17	4	26.45	4	26.50	25.70	0	1,691	0.00%
2018/10/15	0	0.00	10	26.29	26.35	-10	1,690	-0.59%
2018/10/11	0	0.00	0.1	25.75	25.75	-0.1	1,734	-0.01%
2018/10/09	0.7	26.90	0	0.00	26.85	0.7	1,676	0.04%
2018/10/05	22	26.30	13	26.30	26.30	9	1,648	0.55%
2018/10/04	67	26.54	46	26.61	26.65	21	1,621	1.29%
2018/10/03	20	26.80	36	27.09	26.90	-16	1,594	-1.00%
2018/10/02	0	0.00	28	27.83	27.75	-28	1,527	-1.83%
2018/09/27	19	28.45	1	28.45	28.45	18	1,494	1.20%
2018/09/21	3	28.40	0	0.00	28.55	3	1,488	0.20%
2018/09/13	0	0.00	11	28.20	28.25	-11	1,507	-0.73%
2018/09/12	2	28.00	69	28.05	28.25	-67	1,498	-4.47%
2018/09/05	6	29.77	0	0.00	29.75	6	1,391	0.43%
2018/08/31	0	0.00	7.3	35.31	35.50	-7.3	1,183	-0.61%
2018/08/29	0	0.00	0.1	35.20	35.30	-0.1	1,166	-0.01%
2018/08/28	0	0.00	1	35.00	35.00	-1	1,150	-0.09%
2018/08/27	0	0.00	26	34.60	34.80	-26	1,137	-2.29%
2018/08/22	1	34.25	0	0.00	34.20	1	1,125	0.09%
2018/08/20	1	34.00	0	0.00	34.00	1	1,141	0.09%
2018/08/15	0	0.00	13	33.85	34.05	-13	1,146	-1.13%
2018/08/08	13	34.30	0	0.00	34.10	13	1,155	1.13%
2018/08/07	30	34.10	0	0.00	34.10	30	1,152	2.60%
2018/07/25	0	0.00	35	34.02	34.05	-35	1,210	-2.89%
2018/07/19	0	0.00	1.2	33.81	33.85	-1.2	1,219	-0.10%
2018/07/18	10	33.15	0	0.00	33.35	10	1,189	0.84%
2018/07/16	50	33.00	0	0.00	32.95	50	1,174	4.26%
2018/07/13	12	32.70	0	0.00	32.80	12	1,174	1.02%
2018/07/04	0	0.00	0.1	32.95	33.00	-0.1	1,253	-0.01%
2018/06/20	70	32.75	0	0.00	32.90	70	1,388	5.04%
2018/06/19	0	0.00	20	32.63	32.85	-20	1,385	-1.44%
2018/06/14	60	32.95	0	0.00	33.00	60	1,360	4.41%
2018/06/13	0	0.00	1	33.10	32.95	-1	1,375	-0.07%
2018/06/12	0	0.00	1	32.90	32.95	-1	1,524	-0.07%
2018/06/08	20	33.68	0	0.00	33.50	20	1,517	1.32%
2018/05/28	0	0.00	6	33.20	33.05	-6	1,481	-0.41%
2018/05/25	0	0.00	4	32.95	32.95	-4	1,469	-0.27%
2018/05/24	0	0.00	10	32.75	32.80	-10	1,467	-0.68%
2018/05/23	0	0.00	10	32.80	32.75	-10	1,473	-0.68%
2018/05/22	30	32.90	0	0.00	32.80	30	1,480	2.03%
2018/05/21	0	0.00	1	32.85	32.90	-1	1,485	-0.07%
2018/05/17	1	32.55	0	0.00	32.55	1	1,515	0.07%
2018/05/16	1	32.35	0	0.00	32.50	1	1,529	0.07%
2018/05/08	11	31.80	0	0.00	31.95	11	1,636	0.67%
2018/05/04	5	31.65	0	0.00	31.70	5	1,636	0.31%
2018/05/02	15	32.15	0	0.00	32.00	15	1,650	0.91%
2018/04/24	1	32.85	0	0.00	32.55	1	1,786	0.06%
2018/04/10	0	0.00	1	33.60	33.75	-1	1,996	-0.05%
2018/04/09	0	0.00	1	33.90	33.85	-1	1,997	-0.05%
2018/04/02	1	34.00	5	33.97	33.80	-4	2,024	-0.20%
2018/03/28	1.1	33.50	0	0.00	33.50	1.1	2,027	0.05%
2018/03/27	32	33.50	1	33.50	33.45	31	2,024	1.53%
2018/03/26	4	32.94	0	0.00	32.90	4	1,997	0.20%
2018/03/23	1	31.70	5	31.70	31.70	-4	1,930	-0.21%
2018/03/21	2	32.60	0	0.00	32.60	2	2,052	0.10%
2018/03/16	0	0.00	2	33.00	33.80	-2	2,363	-0.08%
2018/03/14	0	0.00	1	33.30	33.00	-1	2,261	-0.04%
2018/03/13	1	33.20	0	0.00	33.20	1	2,254	0.04%
2018/03/12	2	33.20	0	0.00	33.30	2	2,246	0.09%
2018/03/06	0	0.00	1	32.10	32.10	-1	2,370	-0.04%
2018/03/05	0	0.00	1	32.20	32.10	-1	2,413	-0.04%
2018/03/02	0	0.00	2	32.50	32.60	-2	2,480	-0.08%
2018/02/23	2	31.73	0	0.00	31.70	2	2,490	0.08%
2018/02/22	7	31.48	0	0.00	31.50	7	2,501	0.28%
2018/02/09	0	0.00	1	30.80	31.50	-1	2,512	-0.04%
2018/02/06	2	30.85	0	0.00	30.50	2	2,617	0.08%
2018/02/02	2	33.45	0	0.00	33.40	2	2,560	0.08%
2018/02/01	0	0.00	3	33.95	33.70	-3	2,566	-0.12%
2018/01/31	3	34.00	0	0.00	33.95	3	2,583	0.12%
2018/01/24	1	33.85	0	0.00	34.00	1	2,618	0.04%
2018/01/19	1	34.50	1	34.65	34.35	0	2,624	0.00%
2018/01/17	2	33.55	0	0.00	33.45	2	2,596	0.08%
2018/01/16	0	0.00	0	33.90	33.90	0	2,645	0.00%
2018/01/12	4	34.11	0	0.00	34.10	4	2,656	0.15%
2018/01/11	1	34.40	0	0.00	34.40	1	2,663	0.04%
2018/01/10	3	34.23	0	0.00	33.95	3	2,695	0.11%
2018/01/05	0	0.00	1	35.65	35.65	-1	2,816	-0.04%
2018/01/04	1	35.50	0	0.00	35.65	1	3,160	0.03%
2018/01/03	1	35.60	1	35.55	35.60	0	3,224	0.00%
2018/01/02	6	35.40	1	35.25	35.25	5	3,257	0.15%