長興 (1717)-中國信託券商分點個股進出

台股 » 個股 » 長興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長興

(1717)

可現股當沖

股價
29.70
漲跌
▲0.05
漲幅
+0.17%
成交量
917張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:13:30

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

長興 (1717)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/22	0.5	29.70	0	0.00	29.70	0.5	3,882	0.01%
2024/11/21	5	29.37	0	0.00	29.65	5	3,977	0.13%
2024/11/19	0.5	29.50	0	0.00	29.60	0.5	4,241	0.01%
2024/11/18	2	29.40	0	0.00	29.35	2	4,239	0.05%
2024/11/14	5	29.50	0	0.00	29.05	5	4,220	0.12%
2024/11/13	1	29.75	0	0.00	29.30	1	4,207	0.02%
2024/11/12	1	29.90	1	29.95	29.95	0	4,170	0.00%
2024/11/11	0	0.00	8	30.63	30.45	-8	4,113	-0.19%
2024/11/08	0	0.00	1	31.25	30.85	-1	4,081	-0.02%
2024/11/07	0.1	31.10	0	0.00	31.35	0.1	4,083	0.00%
2024/11/06	2	30.90	0	0.00	30.90	2	4,089	0.05%
2024/11/01	0	0.00	1	31.30	31.50	-1	4,211	-0.02%
2024/10/29	0	0.00	2	31.23	31.25	-2	4,267	-0.05%
2024/10/28	5	31.50	0	0.00	31.60	5	4,358	0.11%
2024/10/25	10	31.95	1	31.90	32.00	9	4,369	0.21%
2024/10/23	4	32.89	7	32.40	32.40	-3	4,410	-0.07%
2024/10/18	5	32.20	0.4	32.50	32.15	4.6	4,360	0.11%
2024/10/17	0	0.00	5	32.54	32.20	-5	4,368	-0.11%
2024/10/15	0	0.00	2	32.70	32.40	-2	4,366	-0.05%
2024/10/11	6	32.05	0	0.00	32.65	6	4,357	0.14%
2024/10/07	15.1	33.14	15	33.42	33.35	0.1	4,234	0.00%
2024/10/04	8	34.09	10	33.80	33.50	-2	4,219	-0.05%
2024/10/01	6	33.82	1	33.60	33.90	5	4,218	0.12%
2024/09/30	6	34.34	260	34.47	34.15	-254	4,208	-6.04%	大賣/鉅額交易
2024/09/27	31	34.77	44	34.78	35.00	-13	4,129	-0.31%
2024/09/26	20	33.55	46.2	33.10	32.95	-26.2	3,818	-0.69%
2024/09/25	2.2	32.96	1.1	32.89	32.95	1.1	3,674	0.03%
2024/09/24	7	32.73	2	32.55	32.95	5	3,629	0.14%
2024/09/23	14	32.97	21.1	33.04	32.85	-7.1	3,592	-0.20%
2024/09/20	36	32.99	23	32.99	33.05	13	3,473	0.37%
2024/09/19	7	32.00	12	32.00	32.15	-5	3,213	-0.16%
2024/09/18	12	32.31	50.1	32.27	31.75	-38.1	3,140	-1.21%
2024/09/12	5	30.20	0	0.00	30.20	5	2,827	0.18%
2024/09/11	2	29.35	0.9	29.30	29.25	1.1	2,825	0.04%
2024/09/10	0	0.00	1	29.00	28.95	-1	2,832	-0.04%
2024/09/09	0.1	29.10	0	0.00	29.45	0.1	2,815	0.00%
2024/09/06	0	0.00	1	29.60	29.60	-1	2,823	-0.04%
2024/09/05	0	0.00	1	29.65	29.45	-1	2,821	-0.04%
2024/09/04	21	29.72	0	0.00	29.35	21	2,820	0.74%
2024/09/03	0.1	30.85	2	31.15	30.60	-2	2,789	-0.07%
2024/09/02	0	0.00	1	31.05	31.15	-1	2,794	-0.04%
2024/08/30	17.1	31.18	0	0.00	31.50	17.1	2,771	0.62%
2024/08/29	3	31.58	3.3	31.38	31.15	-0.3	2,738	-0.01%
2024/08/28	7	30.99	2	30.90	30.90	5	2,742	0.18%
2024/08/27	4	30.73	7	30.87	30.95	-3	2,753	-0.11%
2024/08/26	1	31.15	5	31.00	30.70	-4	2,737	-0.15%
2024/08/23	3	30.45	6	30.27	30.50	-3	2,676	-0.11%
2024/08/22	24.4	31.01	18	31.11	30.70	6.4	2,595	0.25%
2024/08/16	0	0.00	1	29.35	29.25	-1	2,373	-0.04%
2024/08/14	1	29.70	12	29.69	29.50	-11	2,391	-0.46%
2024/08/13	1	29.10	1	28.95	29.05	0	2,460	0.00%
2024/08/12	0	0.00	6.8	29.25	29.20	-6.8	2,489	-0.27%
2024/08/08	1	28.50	0	0.00	28.60	1	2,482	0.04%
2024/08/07	1.1	29.05	1	28.95	29.05	0.1	2,475	0.01%
2024/08/06	6	27.51	2	28.43	28.50	4	2,455	0.16%
2024/08/05	8	28.58	28	27.91	27.90	-20	2,410	-0.83%
2024/08/02	3	30.28	0	0.00	30.10	3	2,335	0.13%
2024/08/01	2	31.13	0	0.00	30.80	2	2,319	0.09%
2024/07/31	115	30.36	112	30.96	30.70	3	2,260	0.13%	大買/大賣/
2024/07/30	0	0.00	3	29.95	30.30	-3	2,159	-0.14%
2024/07/29	4.6	30.44	0	0.00	30.10	4.6	2,141	0.21%
2024/07/26	1	30.20	0	0.00	30.55	1	2,138	0.05%
2024/07/23	5	31.10	1	31.30	31.10	4	2,139	0.19%
2024/07/19	4	31.25	0	0.00	31.05	4	2,103	0.19%
2024/07/18	14	31.84	0.3	31.80	32.10	13.7	2,071	0.66%
2024/07/17	0.3	31.98	36	32.04	31.95	-35.7	2,041	-1.75%
2024/07/15	1	32.10	0	0.00	31.80	1	2,029	0.05%
2024/07/12	31	31.95	33	31.81	32.00	-1.9	2,015	-0.10%
2024/07/11	1	31.65	12	31.65	31.65	-11	1,980	-0.56%
2024/07/10	6	31.93	6	31.85	31.80	0	2,005	0.00%
2024/07/09	2	31.98	0	0.00	32.00	2	2,016	0.10%
2024/07/08	20.1	32.17	0	0.00	32.20	20.1	1,994	1.01%
2024/07/05	9	31.67	5	31.70	31.80	4	1,928	0.21%
2024/07/01	1	31.40	0	0.00	31.15	1	1,977	0.05%
2024/06/28	2	31.00	0	0.00	30.90	2	2,193	0.09%
2024/06/26	1	31.20	1	31.20	31.15	0	2,175	0.00%
2024/06/25	0	0.00	0.9	31.20	31.10	-0.9	2,179	-0.04%
2024/06/21	0	0.00	1	31.25	31.30	-1	2,199	-0.05%
2024/06/20	3	30.95	3	30.85	30.95	0	2,272	0.00%
2024/06/19	8	30.65	0	0.00	30.75	8	2,256	0.35%
2024/06/18	1	30.55	0	0.00	30.80	1	2,260	0.04%
2024/06/14	1	30.55	1	30.55	30.60	0	2,254	0.00%
2024/06/13	4	30.64	3	30.75	30.60	1	2,249	0.04%
2024/06/11	1	30.90	4	31.00	30.85	-3	2,279	-0.13%
2024/06/07	0.1	30.85	1	31.15	31.20	-0.9	2,309	-0.04%
2024/06/06	3	30.75	1	30.70	30.75	2	2,302	0.09%
2024/06/04	26	31.20	0	0.00	30.95	26	2,446	1.06%
2024/06/03	11	31.66	5	31.60	31.30	6	2,732	0.22%
2024/05/31	2	30.90	0	0.00	31.10	2	2,706	0.07%
2024/05/30	6	30.65	12	30.60	30.50	-6	2,689	-0.22%
2024/05/29	7.1	31.11	7	30.97	30.90	0.1	2,707	0.00%
2024/05/28	6.2	31.10	1	31.05	31.30	5.2	2,731	0.19%
2024/05/24	0.1	30.75	0	0.00	30.80	0.1	2,880	0.00%
2024/05/23	2	30.93	0	0.00	30.80	2	3,234	0.06%
2024/05/22	0.3	31.30	0	0.00	31.45	0.3	3,476	0.01%
2024/05/20	0	0.00	20	32.00	31.70	-20	3,686	-0.54%
2024/05/17	10.3	32.26	29	31.65	31.60	-18.7	3,753	-0.50%
2024/05/16	6	31.25	6.6	31.61	31.60	-0.6	3,708	-0.02%
2024/05/15	1	31.10	1.4	31.04	31.05	-0.4	3,692	-0.01%
2024/05/14	1	31.20	0	0.00	31.20	1	3,694	0.03%
2024/05/13	8	31.64	8	31.49	31.45	0	3,692	0.00%
2024/05/10	6	31.50	8.5	31.29	31.70	-2.5	3,685	-0.07%
2024/05/09	6	31.65	6	31.55	31.25	0	3,671	0.00%
2024/05/08	2	31.75	4	31.63	31.55	-2	3,669	-0.05%
2024/05/07	6.1	32.00	11	31.67	31.70	-4.9	3,673	-0.13%
2024/05/06	6	32.00	7	31.90	31.90	-1	3,667	-0.03%
2024/05/03	6	31.80	6	31.95	31.75	0	3,663	0.00%
2024/05/02	8	31.63	6	31.85	31.90	2	3,651	0.05%
2024/04/29	8	31.03	14	31.22	31.50	-6	3,600	-0.17%
2024/04/25	8	30.56	10	30.58	30.55	-2	3,558	-0.06%
2024/04/24	0	0.00	3.2	31.37	31.25	-3.2	3,556	-0.09%
2024/04/23	0	0.00	2	31.20	31.35	-2	3,559	-0.06%
2024/04/22	10	31.06	7	31.00	31.00	3	3,580	0.08%
2024/04/19	7	30.80	8	30.51	30.50	-1	3,566	-0.03%
2024/04/18	9.3	31.17	0	0.00	31.15	9.3	3,512	0.26%
2024/04/17	5	31.30	5	31.30	31.30	0	3,506	0.00%
2024/04/16	12	31.46	9	31.17	31.15	3	3,503	0.09%
2024/04/15	2	32.43	4	32.50	32.25	-2	3,465	-0.06%
2024/04/12	1.3	32.00	1	32.10	32.10	0.3	3,434	0.01%
2024/04/11	11.2	32.16	0	0.00	32.20	11.2	3,412	0.33%
2024/04/10	4	33.13	9	33.36	32.75	-5	3,393	-0.15%
2024/04/09	10	32.24	3	32.40	32.60	7.1	3,263	0.22%
2024/04/08	7.4	31.89	1.5	31.92	31.90	5.9	3,232	0.18%
2024/04/03	1.3	32.15	2	32.10	32.10	-0.7	3,220	-0.02%
2024/04/02	41.6	32.62	27	32.80	32.70	14.6	3,199	0.45%
2024/04/01	6	31.80	6	31.85	31.85	0	2,977	0.00%
2024/03/29	6	31.30	6	31.30	31.35	0	2,970	0.00%
2024/03/27	6	31.45	6	31.60	31.60	0	2,973	0.00%
2024/03/26	8	31.57	13	31.15	31.00	-5	2,951	-0.17%
2024/03/25	7.2	31.92	8	31.63	31.75	-0.8	2,936	-0.03%
2024/03/22	3	30.93	0.5	30.90	31.05	2.6	2,830	0.09%
2024/03/21	0	0.00	1.1	31.09	31.20	-1.1	2,833	-0.04%
2024/03/20	0.1	30.85	0	0.00	30.75	0.1	2,859	0.00%
2024/03/18	1.1	30.90	0	0.00	31.00	1.1	2,849	0.04%
2024/03/15	6	30.78	8	30.74	31.00	-2	2,845	-0.07%
2024/03/14	0.1	31.30	3	31.15	31.10	-2.9	2,814	-0.10%
2024/03/13	0.1	31.75	2	31.35	31.30	-1.9	2,804	-0.07%
2024/03/12	0	31.85	2.3	31.82	31.75	-2.3	2,776	-0.08%
2024/03/11	0	0.00	5	32.21	31.80	-5	2,767	-0.18%
2024/03/08	11.2	32.90	28.2	32.34	32.60	-17	2,725	-0.62%
2024/03/07	32.3	33.06	17	32.95	33.05	15.3	2,615	0.58%
2024/03/06	0	0.00	11	32.12	32.50	-11	2,320	-0.47%
2024/03/05	2.1	31.91	3	31.93	31.90	-0.9	2,274	-0.04%
2024/03/04	0	0.00	2	32.20	31.95	-2	2,271	-0.09%
2024/03/01	3.1	31.88	7	31.83	31.95	-3.9	2,245	-0.17%
2024/02/29	0.3	31.95	0	0.00	32.15	0.3	2,247	0.01%
2024/02/27	16.3	32.11	7.5	31.87	32.00	8.8	2,208	0.40%
2024/02/26	35.5	33.02	20.5	32.90	32.55	15	2,096	0.72%
2024/02/23	56.5	31.88	25	31.85	31.75	31.5	1,742	1.81%
2024/02/22	7.5	30.50	6	30.25	30.30	1.5	1,500	0.10%
2024/02/21	5	30.88	1	30.60	30.60	4	1,477	0.27%
2024/02/20	66	30.15	1	30.20	30.10	65	1,288	5.04%
2024/02/19	191	29.78	0	0.00	29.80	191	1,234	15.48%	大買/鉅額交易
2024/02/16	5	29.24	1	29.35	29.40	4	1,246	0.32%
2024/02/15	0.6	28.71	2	28.80	28.95	-1.4	1,277	-0.11%
2024/02/01	5	28.75	0	0.00	28.70	5	1,251	0.40%
2024/01/29	0.9	28.75	0	0.00	28.75	0.9	1,267	0.07%
2024/01/26	0.1	28.45	0	0.00	28.55	0.1	1,269	0.01%
2024/01/25	0	0.00	1	28.30	28.40	-1	1,263	-0.08%
2024/01/24	2	28.25	0	0.00	28.25	2	1,260	0.16%
2024/01/23	2	28.05	0	0.00	28.10	2	1,268	0.16%
2024/01/22	0	0.00	1	27.85	27.85	-1	1,267	-0.07%
2024/01/17	1	27.50	0	0.00	27.50	1	1,269	0.08%
2024/01/15	0	0.00	1.3	28.41	28.25	-1.3	1,205	-0.10%
2024/01/10	2.1	28.39	0	0.00	28.30	2.1	1,316	0.16%
2024/01/03	0	0.00	20.2	28.95	29.15	-20.2	1,345	-1.50%
2023/12/28	0	0.00	0	29.10	29.30	0	1,343	0.00%
2023/12/25	1	28.50	0.2	28.60	28.50	0.9	1,313	0.06%
2023/12/22	2	28.60	2	28.70	28.50	0	1,311	0.00%
2023/12/19	1	28.70	2	28.75	28.85	-1	1,375	-0.07%
2023/12/18	0	29.05	0.1	29.10	29.00	-0.1	1,436	-0.01%
2023/12/15	0	29.20	2	29.25	29.00	-2	1,455	-0.14%
2023/12/14	2	29.23	0	0.00	29.20	2	1,431	0.14%
2023/12/12	2	29.00	0.1	28.95	28.90	2	1,453	0.13%
2023/12/11	0.1	29.20	0	0.00	28.95	0.1	1,458	0.00%
2023/12/08	0.2	29.29	1	29.15	29.20	-0.8	1,462	-0.05%
2023/12/07	0	0.00	4	29.39	29.20	-4	1,464	-0.27%
2023/12/05	2.1	29.79	0	0.00	29.40	2.1	1,478	0.14%
2023/12/04	0.1	29.70	18	29.70	29.65	-18	1,488	-1.21%
2023/12/01	0	0.00	1	29.60	29.60	-1	1,497	-0.07%
2023/11/29	0	0.00	1	30.05	29.85	-1	1,477	-0.07%
2023/11/27	1	30.40	0.1	30.30	30.00	0.9	1,464	0.06%
2023/11/24	0	0.00	2	30.00	30.00	-2	1,435	-0.14%
2023/11/21	1.1	29.79	1	29.75	29.70	0.1	1,403	0.01%
2023/11/17	0	0.00	0.1	29.60	29.60	-0.1	1,373	-0.01%
2023/11/16	1	29.60	1	29.70	29.75	0	1,360	0.00%
2023/11/14	0	0.00	1	28.35	29.05	-1	1,298	-0.07%
2023/11/10	2	28.28	0	0.00	28.15	2	1,330	0.15%
2023/11/09	0	0.00	1	28.55	28.50	-1	1,336	-0.07%
2023/11/01	0	0.00	10.5	28.10	28.15	-10.5	1,405	-0.75%
2023/10/26	2	27.93	0	0.00	27.95	2	1,463	0.14%
2023/10/24	1	27.85	3	27.95	28.00	-2	1,465	-0.14%
2023/10/23	0.1	28.20	0	0.00	28.00	0.1	1,471	0.01%
2023/10/19	2	27.95	0	0.00	28.00	2	1,469	0.14%
2023/10/13	0.1	28.55	0	0.00	28.60	0.1	1,398	0.01%
2023/10/11	0	0.00	1	28.75	28.85	-1	1,405	-0.07%
2023/10/06	2	28.35	2	28.45	28.50	0	1,394	0.00%
2023/10/02	0	0.00	5	28.36	28.35	-5	1,409	-0.35%
2023/09/26	1	28.45	0	0.00	28.30	1	1,451	0.07%
2023/09/25	7	28.95	1	28.75	28.55	6	1,441	0.42%
2023/09/22	2	27.95	0	0.00	28.00	2	1,389	0.14%
2023/09/21	5.1	28.01	0	0.00	28.20	5.1	1,382	0.37%
2023/09/18	0	0.00	1	28.95	28.95	-1	1,264	-0.08%
2023/09/15	0.3	29.20	0	0.00	28.85	0.3	1,257	0.02%
2023/09/11	0	28.50	0	0.00	28.50	0	1,239	0.00%
2023/09/08	2.3	28.46	0	0.00	28.55	2.3	1,223	0.19%
2023/09/07	1.3	28.61	0	0.00	28.70	1.3	1,218	0.11%
2023/09/05	0	0.00	1	29.25	29.30	-1	1,198	-0.08%
2023/09/04	0.2	29.30	0	0.00	29.35	0.2	1,213	0.02%
2023/08/30	0	0.00	0	29.00	29.05	0	1,305	0.00%
2023/08/24	2	28.50	0	0.00	28.65	2	1,445	0.14%
2023/08/23	1	28.40	0	0.00	28.60	1	1,450	0.07%
2023/08/22	0.3	28.35	0	0.00	28.35	0.3	1,472	0.02%
2023/08/21	0.4	28.47	0	0.00	28.40	0.4	1,501	0.03%
2023/08/17	0.3	28.15	0.1	28.80	28.80	0.2	1,511	0.01%
2023/08/16	2.6	28.60	0	0.00	28.60	2.6	1,508	0.17%
2023/08/15	0	0.00	3	29.15	29.15	-3	1,541	-0.19%
2023/08/14	0.1	29.30	0	0.00	29.15	0.1	1,554	0.00%
2023/08/10	20	29.95	0	0.00	30.00	20	1,539	1.30%
2023/08/07	1	30.60	0	0.00	30.55	1	1,509	0.07%
2023/08/04	2	30.68	0	0.00	30.60	2	1,502	0.13%
2023/08/02	0	0.00	1.9	30.89	30.75	-1.9	1,500	-0.13%
2023/08/01	0	0.00	2	30.95	31.05	-2	1,486	-0.13%
2023/07/27	0	0.00	1	31.45	31.45	-1	1,477	-0.07%
2023/07/26	0	0.00	51	31.40	31.35	-51	1,488	-3.43%
2023/07/25	0	0.00	1	31.20	31.25	-1	1,518	-0.07%
2023/07/20	4	31.55	71.5	31.26	31.55	-67.5	1,816	-3.71%
2023/07/19	0.2	31.40	1	31.35	31.25	-0.8	1,839	-0.04%
2023/07/18	1.2	31.50	0	0.00	31.45	1.2	1,882	0.06%
2023/07/17	1	31.90	1	31.90	31.80	0	1,898	0.00%
2023/07/14	0.3	31.40	3.8	31.49	31.45	-3.5	1,918	-0.18%
2023/07/13	0	0.00	23	31.45	31.45	-23	1,997	-1.15%
2023/07/12	1	31.25	0	0.00	31.25	1	2,209	0.05%
2023/07/10	3	31.50	0	0.00	31.25	3	2,212	0.14%
2023/07/07	3	31.33	1	31.20	31.35	2	2,204	0.09%
2023/07/06	2.2	31.78	0	0.00	31.55	2.2	2,206	0.10%
2023/06/30	0.1	32.30	0	0.00	32.30	0.1	2,204	0.00%
2023/06/21	0.5	32.90	0	0.00	33.00	0.5	2,235	0.02%
2023/06/20	0	0.00	1	32.85	33.05	-1	2,241	-0.04%
2023/06/19	1	32.90	0	0.00	32.90	1	2,235	0.04%
2023/06/16	1	32.80	0	0.00	32.75	1	2,234	0.04%
2023/06/06	2	33.28	0	0.00	33.55	2	2,223	0.09%
2023/06/05	0	0.00	3	33.43	33.35	-3	2,209	-0.14%
2023/06/02	6	34.16	2	34.20	34.10	4	2,151	0.19%
2023/05/29	0	0.00	6	32.90	32.90	-6	2,006	-0.30%
2023/05/25	2.1	33.29	0	0.00	33.25	2.1	1,983	0.10%
2023/05/22	0	0.00	3	32.85	33.00	-3	1,925	-0.16%
2023/05/19	6	33.30	10	33.40	33.30	-4	1,902	-0.21%
2023/05/18	0	0.00	2	32.78	32.70	-2	1,807	-0.11%
2023/05/17	0	0.00	1	32.55	32.65	-1	1,796	-0.06%
2023/05/15	0.3	31.95	0	0.00	32.15	0.3	1,765	0.02%
2023/05/12	1	31.95	1	31.95	32.00	0	1,774	0.00%
2023/05/11	1	31.95	1	31.95	31.95	0	1,775	0.00%
2023/05/10	0	0.00	0.8	32.35	32.40	-0.8	1,772	-0.05%
2023/05/09	1	32.70	0.5	32.60	32.60	0.5	1,773	0.03%
2023/05/05	0.3	32.10	0	0.00	32.20	0.3	1,763	0.02%
2023/05/04	0	0.00	3	32.30	32.25	-3	1,786	-0.17%
2023/05/03	1.2	32.36	0	0.00	32.25	1.2	1,785	0.07%
2023/05/02	0	0.00	3.1	32.60	32.70	-3.1	1,788	-0.18%
2023/04/28	0	0.00	3	32.35	32.35	-3	1,806	-0.17%
2023/04/27	48.1	33.71	5.8	33.07	32.80	42.4	1,775	2.38%
2023/04/26	0	0.00	4	32.39	32.40	-4	1,546	-0.26%
2023/04/25	1	31.85	0	0.00	31.70	1	1,515	0.07%
2023/04/24	1	32.20	3	32.54	32.30	-2	1,469	-0.13%
2023/04/21	1.2	33.11	1	32.25	32.20	0.2	1,443	0.01%
2023/04/20	1	33.85	0	0.00	33.30	1	1,400	0.07%
2023/04/19	2	33.48	0	33.80	33.75	2	1,393	0.14%
2023/04/18	3.2	33.75	1	34.15	33.80	2.2	1,361	0.16%
2023/04/17	20	34.00	18.8	33.29	34.60	1.2	1,277	0.09%
2023/04/14	0.2	32.10	0	0.00	32.15	0.2	1,055	0.02%
2023/04/13	0.3	32.05	1	32.10	32.15	-0.7	1,053	-0.07%
2023/04/12	2.3	32.34	0	0.00	32.30	2.3	1,055	0.22%
2023/04/11	0	0.00	42	32.34	32.40	-42	1,057	-3.97%
2023/04/10	16	32.28	23	32.38	32.20	-7	1,047	-0.67%
2023/04/07	1.2	31.84	2	31.88	31.85	-0.9	1,028	-0.08%
2023/04/06	2.9	31.37	30	31.30	31.40	-27.1	1,030	-2.63%
2023/03/31	1	31.50	0	0.00	31.35	1	1,036	0.10%
2023/03/30	1	31.20	0	0.00	31.20	1	1,082	0.09%
2023/03/29	30	31.31	0	0.00	31.25	30	1,109	2.70%
2023/03/27	0	0.00	10	32.20	32.35	-10	1,157	-0.86%
2023/03/24	2	32.20	4	32.20	32.15	-2	1,192	-0.17%
2023/03/16	0	0.00	0.5	31.50	31.35	-0.5	1,227	-0.04%
2023/03/15	2	31.65	2	31.80	31.60	0	1,238	0.00%
2023/03/14	0	0.00	1	31.65	31.60	-1	1,291	-0.08%
2023/03/13	1	31.90	0	0.00	31.85	1	1,351	0.07%
2023/03/08	1	32.60	0	0.00	32.55	1	1,394	0.07%
2023/03/07	3	32.65	0	0.00	32.90	3	1,402	0.21%
2023/03/03	0.5	32.10	0	0.00	32.40	0.5	1,417	0.04%
2023/03/02	1.2	32.00	0.1	32.10	32.15	1.1	1,448	0.08%
2023/03/01	0.3	32.10	0	0.00	32.05	0.3	1,455	0.02%
2023/02/20	0	0.00	0.1	32.30	32.35	-0.1	1,460	0.00%
2023/02/16	0.1	32.10	2	32.20	32.15	-1.9	1,488	-0.13%
2023/02/14	10	32.15	0	0.00	32.15	10	1,511	0.66%
2023/02/13	10	32.10	9	32.10	32.10	1	1,529	0.07%
2023/02/03	0	0.00	2	33.05	33.05	-2	1,511	-0.13%
2023/02/02	9	32.90	0	0.00	32.95	9	1,501	0.60%
2023/02/01	60.3	32.48	0	0.00	32.50	60.3	1,484	4.06%
2023/01/31	0.1	32.60	0	0.00	32.45	0.1	1,483	0.01%
2023/01/30	0	0.00	1	32.54	32.45	-1	1,477	-0.06%
2023/01/16	0.1	32.00	0	0.00	32.10	0.1	1,435	0.00%
2023/01/13	0	0.00	0.9	32.05	32.00	-0.9	1,465	-0.06%
2023/01/11	0	0.00	1	32.10	32.00	-1	1,512	-0.07%
2023/01/10	0	0.00	1	31.90	31.90	-1	1,525	-0.07%
2023/01/09	0	0.00	0.4	32.00	32.15	-0.4	1,528	-0.02%
2023/01/05	0.1	31.80	0	0.00	31.55	0.1	1,552	0.01%
2023/01/03	0.4	31.17	0	0.00	31.20	0.4	1,613	0.02%
2022/12/30	0.5	31.20	0.1	31.30	31.25	0.4	1,632	0.03%
2022/12/29	43	31.24	0	0.00	31.10	43	1,639	2.62%
2022/12/28	0.3	31.50	0	0.00	31.40	0.3	1,644	0.02%
2022/12/27	1	31.75	0	0.00	31.75	1	1,657	0.06%
2022/12/23	6.2	31.48	0	0.00	31.50	6.2	1,675	0.37%
2022/12/21	5	31.32	0	0.00	31.30	5	1,660	0.30%
2022/12/20	6	31.55	0	0.00	31.10	6	1,655	0.36%
2022/12/16	5.1	31.35	1.8	31.45	31.05	3.3	1,643	0.20%
2022/12/15	55.4	31.93	0.1	32.01	31.70	55.3	1,689	3.27%
2022/12/14	9	31.78	0	31.80	31.65	9	1,808	0.50%
2022/12/13	6.2	31.75	0.1	31.90	31.55	6.2	1,801	0.34%
2022/12/12	5	31.75	0	0.00	31.75	5	1,808	0.28%
2022/12/09	5.1	31.60	0	0.00	31.55	5.1	1,808	0.28%
2022/12/08	6	31.43	0	0.00	31.50	6	1,798	0.33%
2022/12/07	8	31.37	0	0.00	31.20	8	1,798	0.44%
2022/12/06	10	31.85	1	31.65	31.40	9.1	1,809	0.50%
2022/12/05	26.3	32.21	3.6	32.36	32.00	22.6	1,855	1.22%
2022/12/02	1.2	33.28	0.5	33.20	33.10	0.8	1,797	0.04%
2022/12/01	4.3	33.88	5	33.83	33.60	-0.7	1,804	-0.04%
2022/11/30	2	33.20	0	0.00	33.25	2	1,782	0.11%
2022/11/25	0	32.70	0	0.00	32.55	0	1,776	0.00%
2022/11/24	0.1	32.25	2	32.65	32.65	-1.9	1,779	-0.11%
2022/11/18	0.1	31.55	0	0.00	31.65	0.1	1,775	0.00%
2022/11/17	0	0.00	0.7	31.40	31.65	-0.7	1,787	-0.04%
2022/11/16	0	0.00	6	31.65	31.50	-6	1,805	-0.33%
2022/11/15	0.1	31.30	0	0.00	31.35	0.1	1,818	0.01%
2022/11/11	0	0.00	1	31.20	31.50	-1	1,822	-0.05%
2022/11/09	1.1	30.85	3	30.92	30.90	-2	1,812	-0.11%
2022/11/08	2	30.70	0	0.00	30.55	2	1,823	0.11%
2022/11/04	2	30.05	0	0.00	30.35	2	1,848	0.11%
2022/11/02	0	0.00	1	30.20	30.25	-1	1,884	-0.05%
2022/11/01	0.3	30.10	0	0.00	30.10	0.3	1,902	0.02%
2022/10/28	0.1	29.90	0	0.00	29.90	0.1	1,994	0.00%
2022/10/24	1	30.00	0	0.00	30.20	1	2,249	0.04%
2022/10/21	1.1	30.65	3	30.10	29.85	-2	2,298	-0.08%
2022/10/19	0	0.00	2	30.85	30.55	-2	2,281	-0.09%
2022/10/18	0	0.00	2	30.80	30.85	-2	2,307	-0.09%
2022/10/17	1	29.41	0	0.00	29.85	1	2,305	0.04%
2022/10/14	0.9	30.30	1	30.30	29.85	-0.1	2,338	-0.01%
2022/10/13	1.1	30.07	0	0.00	29.90	1.1	2,323	0.05%
2022/10/12	1	31.20	0.5	30.00	31.20	0.5	2,319	0.02%
2022/10/11	1.2	30.44	0.2	30.40	30.00	1	2,321	0.04%
2022/09/28	0.1	30.80	2	30.60	30.30	-1.9	2,302	-0.08%
2022/09/27	0	0.00	1	31.50	31.40	-1	2,310	-0.04%
2022/09/26	1	31.70	1	31.70	31.60	0	2,316	0.00%
2022/09/23	11	32.65	0	0.00	32.20	11	2,336	0.47%
2022/09/22	13	33.14	0	0.00	33.10	13	2,344	0.55%
2022/09/21	15	33.38	0	0.00	33.20	15	2,345	0.64%
2022/09/20	5	33.70	0	0.00	33.85	5	2,358	0.21%
2022/09/19	10	33.15	1	33.30	33.25	9	2,378	0.38%
2022/09/16	15	33.68	0	0.00	33.30	15	2,394	0.63%
2022/09/15	11.3	34.28	2	34.15	34.15	9.3	2,401	0.39%
2022/09/14	0	0.00	1.5	33.94	34.40	-1.5	2,456	-0.06%
2022/09/13	1.5	34.32	11	34.19	34.55	-9.5	2,477	-0.38%
2022/09/12	0	0.00	3	33.97	34.05	-3	2,433	-0.12%
2022/09/08	10	31.78	1	31.90	32.15	9	2,345	0.38%
2022/09/07	15	31.68	1	32.05	31.60	14	2,367	0.59%
2022/09/06	15	32.67	1	32.95	32.35	14	2,364	0.59%
2022/09/05	15	32.87	0	0.00	32.75	15	2,378	0.63%
2022/09/01	0.3	33.45	0	0.00	33.25	0.3	2,405	0.01%
2022/08/31	1	33.65	3	33.45	33.90	-2	2,394	-0.08%
2022/08/30	5	32.90	0	0.00	33.10	5	2,320	0.22%
2022/08/29	5	32.80	1	32.70	32.85	4	2,325	0.17%
2022/08/26	2.2	33.30	0	0.00	33.30	2.2	2,321	0.10%
2022/08/24	2	33.10	4	32.80	32.75	-2	2,335	-0.09%
2022/08/23	2	33.00	0	0.00	32.95	2	2,360	0.08%
2022/08/22	0	0.00	3.4	33.06	33.15	-3.4	2,394	-0.14%
2022/08/15	0	0.00	2	32.98	32.85	-2	2,450	-0.08%
2022/08/08	0	31.30	0	0.00	31.55	0	2,539	0.00%
2022/08/05	0	0.00	2	31.43	31.45	-2	2,564	-0.08%
2022/08/04	1	31.00	0	0.00	31.10	1	2,676	0.04%
2022/08/03	4.3	31.51	0	0.00	31.55	4.3	2,734	0.16%
2022/08/02	0	0.00	2	31.80	31.80	-2	2,857	-0.07%
2022/08/01	0.3	32.20	0.2	32.30	32.15	0.1	2,959	0.00%
2022/07/29	5	32.20	5	32.15	32.10	0	3,101	0.00%
2022/07/28	4	32.03	0	0.00	32.30	4	3,184	0.13%
2022/07/26	1	33.50	0	0.00	33.35	1	3,887	0.03%
2022/07/25	0	0.00	1	33.50	33.80	-1	4,016	-0.02%
2022/07/22	3	34.37	2	33.90	34.00	1	4,442	0.02%
2022/07/21	1	33.55	1	33.65	33.65	0	4,689	0.00%
2022/07/20	2	33.83	1	33.95	33.65	1	5,300	0.02%
2022/07/19	0	0.00	10	33.55	33.55	-10	7,249	-0.14%
2022/07/18	11	32.60	1	32.85	33.20	10	7,719	0.13%
2022/07/14	0	0.00	1	32.15	32.40	-1	7,785	-0.01%
2022/07/12	1.1	31.50	0	0.00	31.30	1.1	8,170	0.01%
2022/07/11	1	32.50	0	0.00	32.15	1	8,587	0.01%
2022/07/07	0.2	32.35	0	0.00	32.85	0.2	9,251	0.00%
2022/07/06	1	32.45	1	32.65	32.50	0	9,367	0.00%
2022/07/05	1	32.85	0	0.00	32.95	1	9,618	0.01%
2022/07/04	19.5	32.33	0	0.00	32.25	19.5	9,662	0.20%
2022/06/30	1.2	32.76	5	32.70	32.35	-3.8	9,846	-0.04%
2022/06/29	1.3	33.32	0	0.00	33.10	1.3	9,917	0.01%
2022/06/28	0	0.00	40	33.53	33.55	-40	9,906	-0.40%
2022/06/27	0	0.00	20	33.43	33.40	-20	9,899	-0.20%
2022/06/23	1	32.10	2	32.13	32.00	-1	9,845	-0.01%
2022/06/22	5	31.89	0	0.00	31.60	5	9,861	0.05%
2022/06/21	62	32.26	1	32.35	32.50	61	9,805	0.62%
2022/06/16	0	0.00	3	34.27	33.65	-3	9,729	-0.03%
2022/06/15	1	34.20	0	0.00	34.25	1	9,734	0.01%
2022/06/14	2	33.85	0.2	34.05	34.05	1.8	9,741	0.02%
2022/06/13	0	0.00	0.3	34.50	34.35	-0.3	9,752	0.00%
2022/06/09	0	0.00	3	35.70	35.70	-3	9,786	-0.03%
2022/06/08	5	35.55	2	35.80	35.55	3	9,781	0.03%
2022/06/06	0	0.00	7	35.50	35.40	-7	9,782	-0.07%
2022/06/02	1	35.35	2	35.30	35.30	-1	9,816	-0.01%
2022/06/01	1.3	35.46	1	35.40	35.20	0.3	9,860	0.00%
2022/05/30	2	35.35	1	35.50	35.30	1	9,839	0.01%
2022/05/27	0	0.00	1	35.00	35.00	-1	9,804	-0.01%
2022/05/26	0	0.00	1	34.75	34.90	-1	9,805	-0.01%
2022/05/25	1	34.85	1	34.70	34.75	0	9,818	0.00%
2022/05/24	3	34.97	2	34.40	34.40	1	9,869	0.01%
2022/05/20	0	0.00	2	34.73	34.75	-2	9,862	-0.02%
2022/05/19	1	34.05	2	34.18	34.50	-1	9,847	-0.01%
2022/05/18	5	34.83	2	34.68	34.80	3	9,829	0.03%
2022/05/16	2.1	34.32	1	34.30	34.20	1.1	9,829	0.01%
2022/05/13	4	33.85	1	33.80	33.80	3	9,815	0.03%
2022/05/12	4.3	33.81	29	33.51	33.30	-24.8	9,833	-0.25%
2022/05/11	13.2	34.85	1	35.05	34.80	12.2	9,794	0.12%
2022/05/10	13	35.09	21	35.27	35.20	-8	9,887	-0.08%
2022/05/09	16.2	36.42	7	36.23	35.85	9.2	9,916	0.09%
2022/05/06	33	37.26	34	37.19	37.00	-1	9,878	-0.01%
2022/05/05	6	37.55	10	37.33	37.15	-4	9,778	-0.04%
2022/05/04	92.2	37.50	59	37.59	37.45	33.2	9,699	0.34%
2022/05/03	387.3	38.89	105.3	38.86	38.30	282	9,437	2.99%	大買/大賣/鉅額交易
2022/04/29	241	38.13	117	38.42	38.00	124	9,039	1.37%	大買/大賣/鉅額交易
2022/04/28	198.3	38.42	119	38.52	37.80	79.3	8,910	0.89%	大買/大賣/
2022/04/27	137	37.96	102.3	37.35	37.90	34.7	8,463	0.41%	大買/大賣/
2022/04/26	243.5	38.65	245.5	38.77	37.45	-2	8,162	-0.02%	大買/大賣/
2022/04/25	426.9	42.08	389.6	41.81	39.40	37.3	7,560	0.49%	大買/大賣/
2022/04/22	25	39.11	49	40.31	40.45	-24	5,563	-0.43%
2022/04/21	1.2	36.98	7	36.97	36.80	-5.8	5,109	-0.11%
2022/04/20	8	37.29	2	37.28	37.00	6	5,109	0.12%
2022/04/19	7.3	37.44	7	37.37	37.10	0.3	5,200	0.01%
2022/04/18	42	37.81	55	37.62	37.05	-13	5,156	-0.25%
2022/04/15	24	38.54	6	37.98	37.50	18	5,031	0.36%
2022/04/14	30	39.44	47	38.75	39.40	-17	4,863	-0.35%
2022/04/13	3	37.40	12	37.20	37.10	-9	4,329	-0.21%
2022/04/12	22	37.82	40	37.13	37.30	-18	4,532	-0.40%
2022/04/11	64	37.66	44	37.57	37.55	20	4,599	0.43%
2022/04/08	27	36.80	5	36.83	36.75	22	4,596	0.48%
2022/04/07	23	36.55	87	36.15	36.05	-64	5,033	-1.27%
2022/04/06	16	37.39	11	37.21	37.10	5	5,589	0.09%
2022/04/01	8.3	36.79	8.2	36.63	36.55	0.1	5,463	0.00%
2022/03/31	1	36.35	3	36.63	36.35	-2	5,389	-0.04%
2022/03/30	0	0.00	1	36.75	36.60	-1	5,405	-0.02%
2022/03/29	0	0.00	1	36.60	36.60	-1	5,414	-0.02%
2022/03/28	4	36.51	2	36.68	36.60	2	5,425	0.04%
2022/03/25	1	37.30	9	37.10	36.85	-8	5,428	-0.15%
2022/03/24	3	36.95	52	36.89	36.95	-49	5,382	-0.91%
2022/03/23	2	36.75	173	36.98	36.75	-171	5,372	-3.18%	大賣/鉅額交易
2022/03/22	3	36.65	3	36.57	36.75	0	5,353	0.00%
2022/03/21	122	36.57	17	36.43	36.40	105	5,329	1.97%	大買/鉅額交易
2022/03/18	119	36.27	2	35.95	36.30	117	5,327	2.20%	大買/鉅額交易
2022/03/17	1	36.05	0	0.00	36.05	1	5,304	0.02%
2022/03/16	1	35.55	0	0.00	35.45	1	5,289	0.02%
2022/03/15	0	0.00	30	35.60	35.60	-30	5,281	-0.57%
2022/03/14	5	36.10	160	36.13	36.05	-155	5,281	-2.93%	大賣/鉅額交易
2022/03/11	3	36.30	25	36.30	36.30	-22	5,256	-0.42%
2022/03/10	0	0.00	3	36.55	36.75	-3	5,255	-0.06%
2022/03/09	1	35.65	0	0.00	35.70	1	5,241	0.02%
2022/03/08	2.1	35.98	1	36.10	35.60	1.1	5,241	0.02%
2022/03/04	1	36.95	0	0.00	36.90	1	5,177	0.02%
2022/03/02	2	36.95	0	0.00	37.00	2	5,230	0.04%
2022/03/01	1.3	36.76	3	36.75	36.90	-1.7	5,232	-0.03%
2022/02/25	0	0.00	0.5	36.45	36.10	-0.5	5,241	-0.01%
2022/02/24	4	36.40	2	36.35	36.25	2	5,260	0.04%
2022/02/23	2	36.95	3	37.05	37.00	-1	5,234	-0.02%
2022/02/22	2	37.15	4	36.95	36.80	-2	5,271	-0.04%
2022/02/21	2.1	37.55	4	37.60	37.50	-1.9	5,262	-0.04%
2022/02/18	0	0.00	2	37.38	37.30	-2	5,330	-0.04%
2022/02/17	4	37.28	18	37.36	37.30	-14	5,402	-0.26%
2022/02/16	3	37.05	0	0.00	37.20	3	5,461	0.05%
2022/02/15	13.2	36.86	0	0.00	36.80	13.2	5,516	0.24%
2022/02/14	6	36.56	0	0.00	36.80	6	5,640	0.11%
2022/02/11	13.3	37.18	4	37.10	37.05	9.3	5,876	0.16%
2022/02/10	4.1	37.60	105	37.51	37.50	-100.9	6,285	-1.61%	大賣/
2022/02/09	8	36.83	1	36.95	37.10	7	6,297	0.11%
2022/02/08	5	37.17	0	0.00	37.05	5	6,833	0.07%
2022/02/07	1.3	37.11	0	0.00	37.35	1.3	6,832	0.02%
2022/01/25	0.1	36.45	3	36.52	36.40	-2.9	6,837	-0.04%
2022/01/24	4	36.86	0	0.00	36.85	4	6,849	0.06%
2022/01/21	0	0.00	11	37.40	37.35	-11	6,956	-0.16%
2022/01/20	1	38.05	0.6	37.90	38.10	0.4	6,971	0.01%
2022/01/19	2	37.83	15	37.50	37.70	-13	7,020	-0.19%
2022/01/18	2	38.20	0	0.00	37.90	2	7,211	0.03%
2022/01/17	5	38.24	0	0.00	38.20	5	7,184	0.07%
2022/01/14	0	0.00	52	38.05	38.30	-52	7,221	-0.72%
2022/01/13	2	39.10	1	39.20	39.00	1	7,230	0.01%
2022/01/12	18.1	39.84	9	39.64	39.70	9.1	7,212	0.13%
2022/01/10	39	40.05	35	39.12	39.35	4	7,340	0.05%
2022/01/07	175.5	40.74	44	39.59	39.45	131.5	7,249	1.81%	大買/鉅額交易
2022/01/06	3.1	40.26	6	39.92	40.15	-2.9	7,005	-0.04%
2022/01/05	14.5	40.96	37	40.73	40.30	-22.5	6,914	-0.33%
2022/01/04	54.3	40.19	15	39.96	40.55	39.3	6,715	0.58%
2022/01/03	97.3	40.33	13	39.97	40.30	84.3	6,525	1.29%
2021/12/30	140.1	40.43	47	40.00	40.50	93.1	6,279	1.48%	大買/
2021/12/29	26.8	40.41	19.1	40.05	40.55	7.7	5,802	0.13%
2021/12/28	0	0.00	2	37.15	37.35	-2	5,204	-0.04%
2021/12/24	0.3	37.10	1.1	37.15	37.15	-0.8	5,269	-0.02%
2021/12/23	4	37.02	2	37.12	37.05	2	5,283	0.04%
2021/12/22	0	0.00	0.3	36.75	36.85	-0.3	5,318	0.00%
2021/12/20	3	36.24	0	0.00	36.25	3	5,364	0.06%
2021/12/17	2	36.35	0.2	36.30	36.55	1.8	5,422	0.03%
2021/12/16	0	0.00	12	36.40	36.25	-12	5,437	-0.22%
2021/12/15	0	0.00	1	36.25	36.30	-1	5,516	-0.02%
2021/12/14	1	36.25	0	0.00	36.20	1	5,657	0.02%
2021/12/13	0.2	36.90	7	36.85	36.75	-6.8	5,851	-0.12%
2021/12/08	4	36.66	3	36.65	36.70	1	6,695	0.01%
2021/12/06	1	36.45	0	0.00	36.70	1	6,893	0.01%
2021/12/03	0	0.00	2	36.45	36.45	-2	6,912	-0.03%
2021/12/01	0.3	36.10	2	36.10	36.25	-1.7	6,911	-0.02%
2021/11/26	4	36.48	0	0.00	36.50	4	6,861	0.06%
2021/11/25	2	36.83	0	0.00	36.80	2	6,827	0.03%
2021/11/24	1	37.00	2	36.95	36.95	-1	6,819	-0.01%
2021/11/23	2	36.68	2	36.80	36.50	0	6,805	0.00%
2021/11/19	2	37.05	0	0.00	36.95	2	6,748	0.03%
2021/11/18	1	37.25	5	37.22	37.15	-4	6,741	-0.06%
2021/11/17	1	37.05	2.5	37.11	37.05	-1.5	6,718	-0.02%
2021/11/16	7	37.43	39.5	37.48	37.20	-32.5	6,654	-0.49%
2021/11/15	1	37.65	13	37.65	37.75	-12	6,598	-0.18%
2021/11/12	3	37.97	4	37.89	37.90	-1	6,544	-0.02%
2021/11/11	9	38.54	48	38.01	38.00	-39	6,495	-0.60%
2021/11/10	65	39.13	31	38.63	38.60	34	6,392	0.53%
2021/11/09	79.2	38.25	36	38.87	39.30	43.2	6,157	0.70%
2021/11/08	47	38.42	20	37.80	37.65	27	5,693	0.47%
2021/11/05	168.1	38.75	160	38.44	38.25	8.1	5,568	0.15%	大買/大賣/
2021/11/04	3	37.08	0	0.00	37.10	3	4,944	0.06%
2021/11/02	4	36.68	1	36.25	36.35	3	4,893	0.06%
2021/11/01	0.3	36.80	2	36.55	36.60	-1.7	4,862	-0.04%
2021/10/29	2	37.53	7	37.04	36.80	-5	4,802	-0.10%
2021/10/27	1	36.60	1	36.90	36.80	0	4,625	0.00%
2021/10/26	15	37.80	10	37.77	37.30	5	4,573	0.11%
2021/10/25	3	36.35	3	36.53	36.65	0	4,349	0.00%
2021/10/22	0	0.00	2	36.10	36.20	-2	4,385	-0.05%
2021/10/21	4	37.08	1	37.35	36.60	3	4,386	0.07%
2021/10/20	2	37.50	7	37.74	37.50	-5	4,448	-0.11%
2021/10/19	13	37.78	10	37.92	37.55	3	4,496	0.07%
2021/10/18	17.3	37.71	5	37.71	37.55	12.3	4,388	0.28%
2021/10/15	2	36.10	0	0.00	36.65	2	4,222	0.05%
2021/10/14	2	36.10	2	36.03	35.80	0	4,242	0.00%
2021/10/13	4	36.46	3	36.25	35.50	1	4,267	0.02%
2021/10/08	2	36.30	1	36.25	36.30	1	4,480	0.02%
2021/10/06	1	35.80	0	0.00	36.05	1	4,844	0.02%
2021/10/05	0	0.00	4	35.40	35.95	-4	4,993	-0.08%
2021/10/04	1	36.00	13.1	35.99	35.60	-12.1	5,044	-0.24%
2021/10/01	2.3	36.83	11	36.40	36.35	-8.7	5,064	-0.17%
2021/09/29	3	37.53	0	0.00	37.40	3	5,070	0.06%
2021/09/28	2	38.73	0	0.00	38.40	2	5,081	0.04%
2021/09/27	0	0.00	1	38.80	39.05	-1	5,171	-0.02%
2021/09/24	9	38.71	31	38.81	38.30	-22	5,240	-0.42%
2021/09/23	5	38.31	20	38.10	38.25	-15	5,235	-0.29%
2021/09/22	32	37.77	11	37.86	37.90	21	5,259	0.40%
2021/09/17	13	39.00	5	39.22	38.65	8	5,216	0.15%
2021/09/16	109	39.42	14	39.71	39.80	95	5,160	1.84%	大買/
2021/09/15	513	39.15	16.3	39.22	38.85	496.7	5,037	9.86%	大買/鉅額交易
2021/09/14	66.1	39.66	29.5	39.62	39.30	36.6	4,911	0.75%
2021/09/13	2.2	38.56	10	38.56	38.85	-7.8	4,419	-0.18%
2021/09/10	2.1	37.86	4	37.81	38.10	-1.9	4,348	-0.04%
2021/09/09	6	36.43	0	0.00	36.95	6	4,228	0.14%
2021/09/08	1	36.90	0	0.00	36.75	1	4,204	0.02%
2021/09/06	1	36.55	0	0.00	36.45	1	4,356	0.02%
2021/09/03	0.3	37.00	0	0.00	36.90	0.3	4,468	0.01%
2021/09/02	0	0.00	2	36.60	36.50	-2	4,624	-0.04%
2021/09/01	0	0.00	0.4	37.05	37.00	-0.4	4,986	-0.01%
2021/08/31	0	0.00	1	36.65	36.70	-1	5,152	-0.02%
2021/08/30	12	36.81	1	36.80	36.80	11	5,372	0.20%
2021/08/27	1.8	36.66	0	0.00	36.60	1.8	5,547	0.03%
2021/08/26	0	0.00	2	36.53	36.50	-2	5,786	-0.03%
2021/08/25	3	36.50	0	0.00	36.55	3	5,970	0.05%
2021/08/20	5	34.95	0	0.00	35.00	5	6,302	0.08%
2021/08/19	1	35.85	0	0.00	35.40	1	6,407	0.02%
2021/08/18	1	36.15	220	35.23	36.20	-219	6,524	-3.36%	大賣/鉅額交易
2021/08/17	0	0.00	0.2	35.60	35.35	-0.2	6,722	0.00%
2021/08/16	1	35.60	5	35.05	35.05	-4	7,058	-0.06%
2021/08/13	10	35.85	0	0.00	35.80	10	7,418	0.13%
2021/08/12	2	36.40	0	0.00	36.35	2	7,688	0.03%
2021/08/11	0.5	37.96	0	0.00	36.40	0.5	8,155	0.01%
2021/08/10	5	37.12	0	0.00	36.75	5	8,130	0.06%
2021/08/06	5	38.09	0	0.00	38.00	5	8,329	0.06%
2021/08/05	3	38.12	0	0.00	38.20	3	8,488	0.04%
2021/08/03	0.3	38.95	1	38.80	38.55	-0.7	9,043	-0.01%
2021/08/02	0	0.00	1	39.00	38.95	-1	9,145	-0.01%
2021/07/29	2	38.60	0	0.00	38.70	2	9,396	0.02%
2021/07/28	1.1	38.50	65	38.02	38.25	-63.9	9,677	-0.66%
2021/07/27	1	39.50	0	0.00	39.20	1	9,954	0.01%
2021/07/26	16	40.75	5	40.85	40.50	11	10,278	0.11%
2021/07/23	3.1	41.16	2	41.40	41.25	1.1	10,812	0.01%
2021/07/22	7	40.91	5.6	41.00	41.00	1.4	11,246	0.01%
2021/07/21	9.6	41.00	0	0.00	40.25	9.6	11,639	0.08%
2021/07/20	4	41.14	57.5	41.40	41.05	-53.5	11,724	-0.46%
2021/07/19	12	41.62	26.6	41.88	41.85	-14.6	11,757	-0.12%
2021/07/16	18	42.19	7	42.29	42.25	11	11,989	0.09%
2021/07/15	16.1	42.69	4	42.48	42.50	12.1	12,058	0.10%
2021/07/14	4	42.41	11	42.01	43.00	-7	12,171	-0.06%
2021/07/13	1	42.10	4.7	41.79	41.45	-3.7	12,287	-0.03%
2021/07/12	16.4	41.75	11	41.84	41.60	5.4	12,409	0.04%
2021/07/09	0	0.00	500	40.98	41.00	-500	12,451	-4.02%	大賣/鉅額交易
2021/07/07	3	41.05	1.4	40.93	41.00	1.6	12,480	0.01%
2021/07/06	3.6	41.22	5	41.25	41.40	-1.4	12,561	-0.01%
2021/07/05	1	41.00	5	40.99	41.05	-4	12,640	-0.03%
2021/07/02	5	41.23	18	41.07	40.75	-13	12,634	-0.10%
2021/07/01	7	40.36	6	40.89	40.45	1	12,585	0.01%
2021/06/30	2	40.70	17	40.60	40.50	-15	12,575	-0.12%
2021/06/29	0	0.00	19	40.31	40.05	-19	12,571	-0.15%
2021/06/28	2.9	40.40	27	40.44	40.40	-24.1	12,561	-0.19%
2021/06/25	28.1	40.62	172	40.67	40.50	-143.9	12,563	-1.15%	大賣/鉅額交易
2021/06/24	2	40.48	42	40.41	40.70	-40	12,537	-0.32%
2021/06/23	1	39.40	0	0.00	39.65	1	12,521	0.01%
2021/06/22	2	38.93	0	0.00	38.90	2	12,490	0.02%
2021/06/21	25	38.84	10	39.06	38.80	15	12,473	0.12%
2021/06/18	0	0.00	1	40.00	40.00	-1	12,412	-0.01%
2021/06/17	1	39.95	2	40.00	40.10	-1	12,439	-0.01%
2021/06/16	19	40.09	27	39.88	39.90	-8	12,472	-0.06%
2021/06/15	16.2	40.40	1.4	40.51	40.25	14.8	12,401	0.12%
2021/06/11	2.1	40.60	26	40.55	40.50	-23.9	12,351	-0.19%
2021/06/10	17	41.31	1	41.05	41.05	16	12,266	0.13%
2021/06/09	14	41.97	6.2	41.97	41.85	7.8	12,136	0.06%
2021/06/08	10	41.13	7	42.11	41.10	3	11,819	0.03%
2021/06/07	50.1	41.94	20.1	41.36	41.70	30	11,738	0.26%
2021/06/04	12.3	41.45	15.3	41.27	41.10	-3	11,522	-0.03%
2021/06/03	6	40.91	13	41.17	41.85	-7	11,368	-0.06%
2021/06/02	22	40.80	16	40.93	40.40	6	11,158	0.05%
2021/06/01	2.1	40.62	1	40.65	41.30	1.1	10,980	0.01%
2021/05/31	4	40.73	6.1	40.65	40.50	-2.1	10,899	-0.02%
2021/05/28	0	0.00	5.5	40.05	40.20	-5.5	10,819	-0.05%
2021/05/27	3	40.07	49	40.77	40.00	-46	10,778	-0.43%
2021/05/26	10	40.40	46	40.47	40.55	-36	10,851	-0.33%
2021/05/25	17	40.46	17	40.47	39.95	0	10,734	0.00%
2021/05/24	553.1	41.81	41.5	40.94	40.75	511.6	10,541	4.85%	大買/鉅額交易
2021/05/21	21.9	40.30	25	41.15	40.00	-3.1	10,210	-0.03%
2021/05/20	40	39.17	93	39.72	38.95	-53	9,842	-0.54%
2021/05/19	150.5	39.69	10	38.62	39.20	140.5	9,581	1.47%	大買/鉅額交易
2021/05/18	15	36.66	10	36.70	36.70	5	9,141	0.05%
2021/05/17	97	33.49	101	33.51	33.40	-4	9,164	-0.04%	大賣/
2021/05/14	14	35.97	5	35.49	35.30	9	9,011	0.10%
2021/05/13	57	34.92	44	35.63	35.40	13	8,895	0.15%
2021/05/12	79	36.21	35	36.64	36.20	44	8,736	0.50%
2021/05/11	53.4	39.44	129	38.82	38.30	-75.6	8,460	-0.89%	大賣/
2021/05/10	6	41.03	6	41.18	40.90	0	8,190	0.00%
2021/05/07	34	40.34	21	41.00	41.10	13	8,110	0.16%
2021/05/06	76	40.55	95	40.37	40.50	-19	8,015	-0.24%
2021/05/05	81	41.57	10	41.67	40.75	71	7,891	0.90%
2021/05/04	118.2	40.79	13.4	41.07	39.85	104.9	7,635	1.37%	大買/鉅額交易
2021/05/03	104	43.71	243	43.04	43.00	-139	7,359	-1.89%	大買/大賣/鉅額交易
2021/04/29	389.2	46.00	19	45.88	45.80	370.2	7,030	5.26%	大買/鉅額交易
2021/04/28	75	42.99	71	43.54	43.55	4	6,406	0.06%
2021/04/27	6	41.79	11	41.73	43.30	-5	5,978	-0.08%
2021/04/26	6	39.77	10	40.26	40.35	-4	5,595	-0.07%
2021/04/23	2.4	39.49	22	39.49	39.05	-19.6	5,497	-0.36%
2021/04/22	21	39.53	52.9	39.46	38.55	-31.9	5,533	-0.58%
2021/04/21	14	40.18	4	40.16	40.45	10	5,280	0.19%
2021/04/20	51.4	41.11	304	40.73	39.90	-252.6	5,180	-4.88%	大賣/鉅額交易
2021/04/19	34.5	41.06	254	40.91	40.70	-219.5	4,958	-4.43%	大賣/鉅額交易
2021/04/16	542	39.41	330	39.27	39.70	212	4,709	4.50%	大買/大賣/鉅額交易
2021/04/15	27	38.48	16	38.42	38.45	11	4,509	0.24%
2021/04/14	0.3	37.35	1	36.90	37.40	-0.7	4,473	-0.02%
2021/04/13	209	37.69	2	37.83	37.25	207	4,579	4.52%	大買/鉅額交易
2021/04/12	9	37.54	17	37.89	37.45	-8	4,600	-0.17%
2021/04/09	4	37.19	3	37.55	37.60	1	4,573	0.02%
2021/04/08	12	36.79	10	36.86	37.00	2	4,469	0.04%
2021/04/07	0	0.00	2	37.03	36.95	-2	4,472	-0.04%
2021/04/06	6	36.70	14	36.58	37.00	-8	4,484	-0.18%
2021/04/01	8	36.22	0	0.00	36.25	8	4,487	0.18%
2021/03/31	2	35.93	0	0.00	35.95	2	4,562	0.04%
2021/03/30	3	35.95	0	0.00	35.95	3	4,958	0.06%
2021/03/29	7	35.94	5	35.94	35.85	2	5,019	0.04%
2021/03/25	1	35.70	0	0.00	35.70	1	5,165	0.02%
2021/03/24	3	35.75	10	35.68	35.90	-7	5,159	-0.14%
2021/03/23	9	35.66	0	0.00	35.75	9	5,165	0.17%
2021/03/22	0	0.00	1	35.05	35.90	-1	5,179	-0.02%
2021/03/19	1	34.90	4	35.10	34.85	-3	5,170	-0.06%
2021/03/17	3	35.30	0	0.00	35.25	3	5,161	0.06%
2021/03/16	0	0.00	2	35.40	35.45	-2	5,185	-0.04%
2021/03/15	12.3	35.54	5	35.52	35.65	7.3	5,187	0.14%
2021/03/11	5	35.90	4	35.90	35.70	1	5,334	0.02%
2021/03/08	1	35.10	0	35.05	34.90	1	5,558	0.02%
2021/03/05	1	35.05	0	0.00	34.95	1	5,564	0.02%
2021/03/04	0	0.00	4	35.15	35.50	-4	5,604	-0.07%
2021/03/03	0	0.00	6.1	35.80	35.75	-6.1	5,666	-0.11%
2021/03/02	1	35.60	2	36.50	35.60	-1	5,648	-0.02%
2021/02/26	16	35.83	8	36.02	36.00	8	5,663	0.14%
2021/02/25	0	0.00	11	34.92	35.20	-11	5,563	-0.20%
2021/02/24	1	35.20	0	0.00	35.00	1	5,580	0.02%
2021/02/23	2	35.30	0	0.00	35.35	2	5,566	0.04%
2021/02/19	2	35.20	2	35.60	35.20	0	5,648	0.00%
2021/02/18	2	34.95	4	34.90	34.95	-2	5,675	-0.04%
2021/02/17	1	34.40	2.3	34.48	34.30	-1.3	5,635	-0.02%
2021/02/05	0	0.00	4	33.93	33.65	-4	5,607	-0.07%
2021/02/04	0	0.00	2	33.65	33.60	-2	5,643	-0.04%
2021/02/03	4	33.73	5	33.80	33.60	-1	5,717	-0.02%
2021/02/02	15	34.15	10	34.22	33.90	5	5,737	0.09%
2021/02/01	2.3	33.13	6	33.59	34.05	-3.7	5,755	-0.06%
2021/01/29	8	33.80	0	0.00	33.25	8	5,739	0.14%
2021/01/28	2	33.83	0	0.00	33.95	2	5,741	0.03%
2021/01/27	0	0.00	1	34.35	34.25	-1	5,888	-0.02%
2021/01/26	0	0.00	11	34.06	34.20	-11	5,892	-0.19%
2021/01/25	6	34.11	5	34.25	34.45	1	5,882	0.02%
2021/01/22	12	33.43	0	0.00	33.70	12	5,851	0.21%
2021/01/20	2	33.68	0	0.00	33.60	2	5,863	0.03%
2021/01/19	1	34.45	0	0.00	34.50	1	5,788	0.02%
2021/01/18	3	34.73	7	34.60	34.90	-4	5,752	-0.07%
2021/01/15	2	35.00	12	35.20	35.15	-10	5,701	-0.18%
2021/01/14	0	0.00	1	36.35	36.25	-1	5,586	-0.02%
2021/01/13	1	36.40	0	0.00	36.30	1	5,553	0.02%
2021/01/12	2	36.68	11	36.44	36.25	-9	5,518	-0.16%
2021/01/11	14	37.40	10	37.11	37.25	4	5,427	0.07%
2021/01/08	10	37.81	13	38.03	37.90	-3	5,352	-0.06%
2021/01/07	12	37.80	6	38.12	38.15	6	5,277	0.11%
2021/01/06	32	37.72	29	37.38	37.15	3	5,139	0.06%
2021/01/05	0.3	37.59	14	36.99	37.80	-13.7	4,996	-0.27%
2021/01/04	2	36.78	4	37.24	37.20	-2	4,904	-0.04%
2020/12/31	3	36.65	53	36.65	36.55	-50	4,825	-1.04%
2020/12/30	1	36.65	0	0.00	37.10	1	4,785	0.02%
2020/12/29	2	36.68	31	36.68	36.55	-29	4,728	-0.61%
2020/12/28	2	37.23	40	37.09	37.20	-38	4,669	-0.81%
2020/12/25	20	37.98	1	37.90	37.70	19	4,564	0.42%
2020/12/24	33	38.28	50	37.83	38.05	-17	4,446	-0.38%
2020/12/23	21	36.82	4	36.73	36.90	17	4,039	0.42%
2020/12/22	53	36.72	15	36.60	36.25	38	4,013	0.95%
2020/12/21	4	35.75	12	35.31	36.10	-8	3,927	-0.20%
2020/12/18	0	0.00	1	35.90	35.80	-1	3,972	-0.03%
2020/12/17	1	35.80	3	35.87	35.90	-2	4,029	-0.05%
2020/12/16	0	0.00	3	35.65	35.75	-3	4,272	-0.07%
2020/12/15	2	35.95	7	35.79	35.35	-5	4,342	-0.12%
2020/12/14	169	35.77	1	35.65	35.65	168	4,326	3.88%	大買/鉅額交易
2020/12/11	9	35.52	0	0.00	35.40	9	4,345	0.21%
2020/12/10	4	35.73	0	0.00	35.85	4	4,496	0.09%
2020/12/09	2.3	35.75	2	35.65	35.75	0.3	4,555	0.01%
2020/12/08	9	35.93	1	35.90	35.70	8	4,620	0.17%
2020/12/07	60	36.34	30	36.64	36.35	30	4,609	0.65%
2020/12/04	23	35.48	43	35.94	36.10	-20	4,518	-0.44%
2020/12/03	9	35.11	4	35.29	35.20	5	4,442	0.11%
2020/12/02	3	34.63	1	34.50	34.65	2	4,524	0.04%
2020/12/01	0	0.00	8	34.40	34.90	-8	4,547	-0.18%
2020/11/30	4	35.39	8	35.21	34.80	-4	4,538	-0.09%
2020/11/27	78	35.92	29	35.71	35.60	49	4,547	1.08%
2020/11/26	6	35.23	3	35.40	35.50	3	4,467	0.07%
2020/11/25	2	35.38	1	35.25	35.20	1	4,507	0.02%
2020/11/24	16	35.32	12	35.45	35.10	4	4,546	0.09%
2020/11/23	0	0.00	7.2	34.86	34.90	-7.2	4,552	-0.16%
2020/11/20	2	34.55	2	34.55	34.70	0	4,604	0.00%
2020/11/19	7	34.41	2	34.43	34.60	5	4,714	0.11%
2020/11/18	4	34.84	0	0.00	34.30	4	5,006	0.08%
2020/11/17	3	34.30	0	0.00	34.85	3	4,962	0.06%
2020/11/13	1	33.90	0	0.00	34.10	1	5,212	0.02%
2020/11/12	1	34.40	3	33.85	33.80	-2	5,286	-0.04%
2020/11/11	3	34.90	3	34.50	34.80	0	5,312	0.00%
2020/11/10	2	33.73	0	0.00	34.00	2	5,374	0.04%
2020/11/09	0	0.00	1	34.30	34.20	-1	5,495	-0.02%
2020/11/05	0	0.00	6	34.35	34.45	-6	5,810	-0.10%
2020/11/04	3	34.55	3	34.22	34.45	0	6,054	0.00%
2020/11/03	0	0.00	1	33.65	33.85	-1	6,283	-0.02%
2020/11/02	6.3	33.51	0	0.00	33.40	6.3	7,248	0.09%
2020/10/30	2	33.63	5.3	33.32	33.65	-3.3	8,060	-0.04%
2020/10/29	0	0.00	10	32.65	33.50	-10	8,135	-0.12%
2020/10/28	0	0.00	5	33.25	33.00	-5	8,225	-0.06%
2020/10/27	0	0.00	6	33.40	33.65	-6	8,195	-0.07%
2020/10/26	3	33.75	1	33.70	33.45	2	8,214	0.02%
2020/10/23	8	33.20	3	33.20	33.45	5	8,255	0.06%
2020/10/22	8	33.05	0	0.00	33.15	8	8,340	0.10%
2020/10/20	12	32.78	0	0.00	32.90	12	8,485	0.14%
2020/10/19	0	0.00	8	33.15	32.90	-8	8,728	-0.09%
2020/10/07	0.3	33.35	0	0.00	33.35	0.3	9,234	0.00%
2020/09/29	3	32.95	0	0.00	32.60	3	10,027	0.03%
2020/09/28	1	32.40	1	33.00	33.10	0	10,233	0.00%
2020/09/25	9	32.60	5	32.27	31.95	4	10,520	0.04%
2020/09/23	2	34.20	5	34.80	34.00	-3	10,559	-0.03%
2020/09/22	2	34.30	16	34.68	34.70	-14	10,504	-0.13%
2020/09/21	16	35.43	19	35.74	34.65	-3	10,457	-0.03%
2020/09/18	3	35.05	2	34.90	35.20	1	10,212	0.01%
2020/09/17	0	0.00	6	35.00	34.55	-6	10,150	-0.06%
2020/09/16	10	34.95	0	0.00	34.70	10	10,130	0.10%
2020/09/15	19	35.09	29	35.23	35.10	-10	10,227	-0.10%
2020/09/14	0	0.00	20	34.98	35.05	-20	10,127	-0.20%
2020/09/11	1	33.90	21	33.94	33.65	-20	10,028	-0.20%
2020/09/10	2	34.55	0	0.00	34.50	2	9,978	0.02%
2020/09/08	12	34.95	5	35.00	34.95	7	10,175	0.07%
2020/09/07	125	35.19	0	0.00	34.80	125	10,151	1.23%	大買/鉅額交易
2020/09/04	0	0.00	4	34.19	34.25	-4	10,013	-0.04%
2020/09/03	3	34.40	24	34.35	34.30	-21	10,167	-0.21%
2020/09/02	0	0.00	12	34.85	34.60	-12	10,198	-0.12%
2020/09/01	0.3	34.25	0	0.00	34.20	0.3	10,228	0.00%
2020/08/31	0	0.00	23	34.77	34.55	-23	10,285	-0.22%
2020/08/28	21	34.46	17	34.46	34.45	4	10,267	0.04%
2020/08/27	5	34.80	0	0.00	34.00	5	10,318	0.05%
2020/08/26	8	34.98	13	35.05	34.80	-5	10,375	-0.05%
2020/08/25	12	34.93	1	34.80	35.00	11	10,454	0.11%
2020/08/24	31	35.15	16	35.17	35.30	15	10,474	0.14%
2020/08/21	5	32.81	1	32.85	33.35	4	10,458	0.04%
2020/08/20	2.1	33.94	9	34.56	32.20	-6.9	10,576	-0.07%
2020/08/19	0	0.00	5	35.25	34.55	-5	10,733	-0.05%
2020/08/18	42.1	34.52	3	34.90	34.40	39.1	10,694	0.37%
2020/08/17	1	34.15	2	34.30	34.40	-1	10,644	-0.01%
2020/08/14	9	33.93	7	33.96	34.00	2	10,641	0.02%
2020/08/13	6	34.18	1	33.90	34.00	5	10,562	0.05%
2020/08/12	5	35.20	10	35.05	35.35	-5	10,546	-0.05%
2020/08/11	9	35.41	9	35.65	35.05	0	10,608	0.00%
2020/08/10	8.3	37.73	24	37.14	36.55	-15.7	10,481	-0.15%
2020/08/07	6.4	38.25	25	37.92	38.30	-18.6	10,292	-0.18%
2020/08/06	172	39.18	157	39.40	38.00	15	9,931	0.15%	大買/大賣/
2020/08/05	39	37.64	36	37.95	38.10	3	8,984	0.03%
2020/08/04	0	0.00	3.1	34.65	34.65	-3.1	8,244	-0.04%
2020/08/03	2	32.05	2	31.60	31.50	0	8,240	0.00%
2020/07/30	1	31.00	0	0.00	31.15	1	8,366	0.01%
2020/07/28	1	30.00	26	30.28	30.05	-25	8,444	-0.30%
2020/07/27	2.3	31.32	6	31.77	31.00	-3.7	8,360	-0.04%
2020/07/24	1	31.70	3	32.37	31.85	-2	8,278	-0.02%
2020/07/23	15	32.29	15	32.46	32.55	0	8,217	0.00%
2020/07/22	25	31.62	38	31.32	31.35	-13	8,010	-0.16%
2020/07/21	2	29.85	3	30.20	30.25	-1	7,820	-0.01%
2020/07/20	0	0.00	1	29.20	29.90	-1	7,779	-0.01%
2020/07/17	5	29.51	12	29.97	29.15	-7	7,741	-0.09%
2020/07/16	1	30.85	37	30.46	30.80	-36	7,601	-0.47%
2020/07/15	1	31.30	3	31.52	30.85	-2	7,554	-0.03%
2020/07/14	3.1	32.00	15	31.94	31.55	-11.9	7,468	-0.16%
2020/07/13	47	32.67	44	32.51	32.30	3	7,387	0.04%
2020/07/10	27	32.84	4	33.20	32.15	23	7,204	0.32%
2020/07/09	33	33.34	57	33.66	33.85	-24	7,004	-0.34%
2020/07/08	1	34.55	52	34.55	34.30	-51	6,774	-0.75%
2020/07/07	6	34.32	103	35.27	33.65	-97	6,565	-1.48%	大賣/
2020/07/06	124	34.90	307	33.86	34.85	-183	6,345	-2.88%	大買/大賣/鉅額交易
2020/07/03	2	32.55	2	32.65	32.75	0	6,027	0.00%
2020/07/02	0	0.00	6	32.55	32.50	-6	5,921	-0.10%
2020/07/01	0	0.00	22	31.35	31.35	-22	5,773	-0.38%
2020/06/30	5	30.90	11	30.81	31.25	-6	5,716	-0.10%
2020/06/29	0.3	30.80	2	30.75	30.80	-1.7	5,680	-0.03%
2020/06/24	1	30.75	5	30.81	31.10	-4	5,641	-0.07%
2020/06/23	2	31.30	2	31.25	31.30	0	5,592	0.00%
2020/06/22	1	31.50	2	31.53	31.65	-1	5,549	-0.02%
2020/06/19	2	30.80	0	0.00	30.70	2	5,389	0.04%
2020/06/18	2	31.63	6	31.37	31.25	-4	5,295	-0.08%
2020/06/17	3	31.03	15	30.90	31.50	-12	5,268	-0.23%
2020/06/16	12.2	30.95	41	31.60	30.90	-28.8	5,237	-0.55%
2020/06/15	52	32.01	10	31.94	31.40	42	5,175	0.81%
2020/06/12	0	0.00	3	30.15	30.70	-3	4,947	-0.06%
2020/06/11	3	31.02	1	30.90	30.50	2	4,873	0.04%
2020/06/10	4.3	30.43	84	30.56	30.30	-79.7	4,793	-1.66%
2020/06/09	9.2	32.03	5	31.90	31.95	4.2	4,608	0.09%
2020/06/08	14.2	32.16	21	31.64	31.95	-6.8	4,549	-0.15%
2020/06/05	29.1	32.46	17	32.45	32.20	12.1	4,437	0.27%
2020/06/04	50	32.61	33	32.86	32.70	17	4,350	0.39%
2020/06/03	9	32.96	125	32.86	32.95	-116	4,300	-2.70%	大賣/鉅額交易
2020/06/02	54	33.40	17	33.95	33.30	37	4,118	0.90%
2020/06/01	8	33.49	23	33.50	33.50	-15	3,946	-0.38%
2020/05/29	58	32.67	5	32.70	32.00	53	3,768	1.41%
2020/05/28	394.3	33.46	94	33.68	33.00	300.3	3,624	8.28%	大買/鉅額交易
2020/05/27	91	32.86	191	32.56	32.85	-100	3,331	-3.00%	大賣/
2020/05/26	217	33.08	174	32.59	33.45	43	3,141	1.37%	大買/大賣/
2020/05/25	62	30.97	16	30.91	31.20	46	2,762	1.67%
2020/05/22	58	30.32	22	30.26	30.20	36	2,684	1.34%
2020/05/21	154	31.14	52	30.91	30.80	102	2,639	3.86%	大買/鉅額交易
2020/05/20	4	30.80	75	30.70	30.70	-71	2,565	-2.77%
2020/05/19	128	31.50	95	31.32	31.35	33	2,501	1.32%	大買/
2020/05/18	89	30.78	24	30.45	30.70	65	2,357	2.76%
2020/05/15	6	29.45	6	29.63	29.30	0	2,135	0.00%
2020/05/14	10	29.32	31	29.09	29.20	-21	2,043	-1.03%
2020/05/13	10	28.10	6	28.87	28.95	4	1,951	0.20%
2020/05/12	26	28.48	110	28.92	28.40	-84	1,904	-4.41%	大賣/
2020/05/11	65	28.98	72	29.18	29.15	-7	1,838	-0.38%
2020/05/08	26	28.89	59	29.35	28.70	-33	1,723	-1.91%
2020/05/07	94	28.43	14	28.44	28.50	80	1,630	4.91%
2020/05/06	20	29.28	7	29.54	28.45	13	1,575	0.83%
2020/05/05	18	28.85	20	27.56	28.90	-2	1,346	-0.15%
2020/05/04	3	26.40	0	0.00	26.40	3	1,178	0.25%
2020/04/30	3.4	26.88	22	26.82	26.75	-18.6	1,178	-1.58%
2020/04/29	3	27.17	0	0.00	27.15	3	1,173	0.26%
2020/04/28	19	27.64	20	27.26	27.20	-1	1,178	-0.08%
2020/04/27	0	0.00	28	27.24	27.25	-28	1,188	-2.36%
2020/04/24	8	26.49	0	0.00	26.40	8	1,156	0.69%
2020/04/23	0	0.00	5	25.78	25.75	-5	1,160	-0.43%
2020/04/22	5	25.28	0	0.00	25.40	5	1,179	0.42%
2020/04/21	1	24.65	40	24.60	24.70	-39	1,187	-3.28%
2020/04/20	0	0.00	20	24.68	24.90	-20	1,212	-1.65%
2020/04/13	0	0.00	290	23.85	23.80	-290	1,185	-24.45%	大賣/鉅額交易
2020/03/26	1	22.60	0	0.00	22.30	1	1,183	0.08%
2020/03/17	0	0.00	0.6	22.45	22.40	-0.6	1,110	-0.05%
2020/03/13	0	0.00	1	23.10	23.60	-1	1,077	-0.09%
2020/03/12	0.4	24.75	0	0.00	24.50	0.4	1,044	0.04%
2020/03/06	18	26.15	0	0.00	26.15	18	993	1.81%
2020/03/05	0.1	26.25	0	0.00	26.25	0.1	989	0.01%
2020/03/04	0	0.00	4	26.20	26.20	-4	992	-0.40%
2020/03/02	0	0.00	7	26.80	26.65	-7	1,007	-0.69%
2020/02/25	0	0.00	2	26.70	26.75	-2	991	-0.20%
2020/02/24	0	0.00	4	26.68	26.75	-4	980	-0.41%
2020/02/21	0	0.00	2	26.75	26.75	-2	969	-0.21%
2020/02/18	0.4	26.65	0	0.00	26.65	0.4	941	0.04%
2020/02/17	0.2	26.65	0	0.00	26.65	0.2	938	0.02%
2020/02/14	0	0.00	3	26.95	26.85	-3	931	-0.32%
2020/02/13	0.1	27.00	0	0.00	27.00	0.1	927	0.01%
2020/02/11	0.1	27.05	0	0.00	27.10	0.1	919	0.01%
2020/02/10	1	27.00	0	0.00	26.90	1	924	0.11%
2020/02/07	0.2	27.00	0	0.00	27.00	0.2	901	0.02%
2020/02/06	0	0.00	4	27.20	27.25	-4	893	-0.45%
2020/02/05	1	27.00	0	0.00	27.05	1	888	0.11%
2020/02/04	0	0.00	46	26.96	26.95	-46	875	-5.26%
2020/02/03	0	0.00	50	26.48	26.55	-50	872	-5.73%
2020/01/31	0	0.00	7	26.94	26.95	-7	851	-0.82%
2020/01/20	13	28.50	100	28.58	28.30	-87	785	-11.07%
2020/01/17	12	28.55	0	0.00	28.55	12	770	1.56%
2020/01/16	0	0.00	0.3	28.25	28.40	-0.3	740	-0.04%
2020/01/15	0	0.00	3	27.50	27.45	-3	702	-0.43%
2020/01/14	6	27.38	0.2	27.30	27.45	5.8	682	0.85%
2020/01/13	0.4	26.85	0	0.00	26.95	0.4	657	0.06%
2020/01/09	3	26.80	0	0.00	26.80	3	688	0.44%
2020/01/07	0	0.00	3	26.65	26.75	-3	690	-0.43%
2020/01/03	0	0.00	26	26.69	26.75	-26	696	-3.73%
2020/01/02	0	0.00	2	26.60	26.60	-2	689	-0.29%
2019/12/31	0	0.00	2	26.55	26.60	-2	684	-0.29%
2019/12/25	40	26.75	0	0.00	26.70	40	675	5.92%
2019/12/24	40	26.31	0	0.00	26.35	40	662	6.04%
2019/12/23	7	26.14	0	0.00	26.20	7	665	1.05%
2019/12/18	62	26.38	0	0.00	26.45	62	640	9.68%
2019/12/17	40	26.25	0	0.00	26.20	40	641	6.24%
2019/12/13	20	26.35	0	0.00	26.25	20	634	3.15%
2019/12/12	40	26.30	0	0.00	26.25	40	630	6.34%
2019/12/10	112	26.19	0	0.00	26.05	112	631	17.73%	大買/鉅額交易
2019/12/09	0.4	26.00	0	0.00	26.05	0.4	634	0.06%
2019/11/29	0.2	26.30	0	0.00	26.30	0.2	645	0.03%
2019/11/22	0	0.00	5	26.15	26.25	-5	613	-0.82%
2019/11/21	0.4	26.05	0	0.00	26.05	0.4	606	0.06%
2019/11/18	0	0.00	10	25.75	25.80	-10	606	-1.65%
2019/11/12	0	0.00	131	25.91	26.00	-131	617	-21.22%	大賣/鉅額交易
2019/10/31	5	25.90	0	0.00	25.90	5	605	0.83%
2019/10/23	10	25.60	0	0.00	25.45	10	599	1.67%
2019/10/17	1	25.10	0	0.00	25.10	1	583	0.17%
2019/10/16	1	25.00	0	0.00	25.00	1	581	0.17%
2019/10/08	0	0.00	2.2	25.58	25.55	-2.2	590	-0.38%
2019/09/16	0	0.00	2	25.15	25.20	-2	644	-0.31%
2019/08/29	2.4	24.60	0.1	24.75	24.55	2.3	634	0.37%
2019/08/02	0.4	26.25	2	25.90	26.10	-1.6	691	-0.23%
2019/07/24	0.4	26.25	0	0.00	26.35	0.4	754	0.05%
2019/07/23	1	26.45	0	0.00	26.40	1	744	0.13%
2019/07/22	1	26.60	0	0.00	26.55	1	742	0.13%
2019/07/09	2	26.75	0	0.00	26.70	2	655	0.31%
2019/07/01	0	0.00	2.1	26.80	26.85	-2.1	685	-0.31%
2019/06/14	0	0.00	1	26.80	26.85	-1	652	-0.15%
2019/05/31	0	0.00	1	26.60	26.60	-1	651	-0.15%
2019/05/29	0	0.00	1	26.45	26.55	-1	645	-0.15%
2019/05/28	1	26.40	0	0.00	26.30	1	639	0.16%
2019/05/24	3	26.40	3	26.43	26.25	0	613	0.00%
2019/05/23	1	25.90	0	0.00	26.00	1	593	0.17%
2019/05/14	0.4	25.50	0	0.00	25.50	0.4	603	0.06%
2019/05/07	0	0.00	0.1	26.20	26.20	-0.1	571	-0.01%
2019/05/06	0	0.00	2	25.70	26.10	-2	558	-0.36%
2019/04/25	0.8	25.15	0	0.00	25.15	0.8	518	0.15%
2019/04/15	0	0.00	2	25.45	25.45	-2	516	-0.39%
2019/04/10	0	0.00	0.1	25.10	25.25	-0.1	486	-0.03%
2019/04/03	0	0.00	1	24.65	24.60	-1	456	-0.22%
2019/03/28	1	24.60	0	0.00	24.75	1	428	0.23%
2019/03/18	1	25.05	0	0.00	25.05	1	425	0.23%
2019/03/11	0.4	25.85	0	0.00	25.90	0.4	412	0.09%
2019/03/04	2	25.60	0	0.00	25.70	2	418	0.48%
2019/02/26	2	25.50	0	0.00	25.50	2	412	0.48%
2019/02/15	1	24.70	0	0.00	24.90	1	403	0.25%
2019/01/30	0.4	25.00	0	0.00	24.95	0.4	414	0.10%
2018/12/28	0.4	23.45	0	0.00	23.45	0.4	580	0.07%
2018/12/07	0	0.00	1	23.70	23.85	-1	595	-0.17%
2018/11/29	0	0.00	0.2	23.95	23.90	-0.2	594	-0.04%
2018/11/13	0.4	23.65	0	0.00	23.60	0.4	601	0.07%
2018/10/09	1	26.15	0	0.00	26.20	1	728	0.14%
2018/10/02	1	26.75	0	0.00	26.80	1	812	0.12%
2018/09/26	0.2	26.80	0	0.00	26.75	0.2	833	0.02%
2018/09/18	0.4	27.05	0	0.00	26.75	0.4	883	0.04%
2018/08/31	100	26.95	0	0.00	26.90	100	963	10.38%
2018/08/30	0	0.00	5	27.20	27.00	-5	961	-0.52%
2018/08/29	10	27.45	5	27.15	27.30	5	969	0.52%
2018/08/17	20	27.00	0	0.00	26.95	20	1,011	1.98%
2018/08/07	1.7	27.24	0	0.00	27.15	1.7	1,062	0.16%
2018/08/03	0	0.00	1	27.15	27.25	-1	1,065	-0.09%
2018/07/30	1	26.65	0	0.00	26.65	1	1,040	0.10%
2018/06/28	0	0.00	1	28.00	27.70	-1	793	-0.13%
2018/06/26	0.4	28.00	0	0.00	27.80	0.4	764	0.05%
2018/06/19	1	27.50	0	0.00	27.50	1	743	0.13%
2018/06/06	1	28.75	0	0.00	28.65	1	678	0.15%
2018/06/04	0	0.00	1	28.80	28.70	-1	664	-0.15%
2018/06/01	1	28.80	0	0.00	28.65	1	662	0.15%
2018/05/28	1.4	28.09	0	0.00	28.00	1.4	619	0.23%
2018/04/27	1	27.70	0	0.00	27.60	1	530	0.19%
2018/04/23	1	28.50	0	0.00	28.45	1	512	0.20%
2018/03/20	0	0.00	0.1	30.20	30.15	-0.1	439	-0.01%
2018/01/31	0.3	30.90	0	0.00	30.90	0.3	435	0.07%
2018/01/30	2.2	30.90	0	0.00	31.00	2.2	440	0.49%
2018/01/23	0	0.00	0.1	31.35	31.35	-0.1	432	-0.01%