長興 (1717)-台新-三民券商分點個股進出

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
28.95
漲跌
▼0.35
漲幅
-1.19%
成交量
2,579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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	2	28.95	0	0.00	28.95	2	3,622	0.06%
2024/12/10	5	29.28	0	0.00	29.30	5	3,591	0.14%
2024/12/09	6	29.43	0	0.00	29.35	6	3,616	0.17%
2024/12/06	3	29.63	0	0.00	29.50	3	3,620	0.08%
2024/12/05	1	29.60	1	29.55	29.55	0	3,626	0.00%
2024/12/04	0	29.70	0	0.00	29.60	0	3,632	0.00%
2024/12/03	0	0.00	6	29.75	29.75	-6	3,679	-0.16%
2024/12/02	8.4	29.60	1	29.55	29.50	7.4	3,687	0.20%
2024/11/29	0	29.55	0	0.00	29.80	0	3,709	0.00%
2024/11/28	2.2	29.42	0	0.00	29.45	2.2	3,744	0.06%
2024/11/27	6	30.02	3	29.90	29.90	3	3,820	0.08%
2024/11/26	0	30.60	2	30.30	30.40	-2	3,815	-0.05%
2024/11/25	0	29.95	0	0.00	30.45	0	3,827	0.00%
2024/11/22	2	29.75	2	29.75	29.70	0	3,882	0.00%
2024/11/21	1	29.50	0	0.00	29.65	1	3,977	0.03%
2024/11/20	0	0.00	10	29.65	29.35	-10	4,247	-0.24%
2024/11/18	1.1	29.35	0	0.00	29.35	1.1	4,239	0.02%
2024/11/15	10.1	29.20	3	29.50	29.25	7.1	4,225	0.17%
2024/11/14	11	29.25	0	0.00	29.05	11	4,220	0.26%
2024/11/13	8	29.53	0	0.00	29.30	8	4,207	0.19%
2024/11/12	6	29.89	15.3	29.90	29.95	-9.2	4,170	-0.22%
2024/11/11	7.1	30.56	0	0.00	30.45	7.1	4,113	0.17%
2024/11/08	7	30.99	0	0.00	30.85	7	4,081	0.17%
2024/11/07	3	31.17	0	0.00	31.35	3	4,083	0.07%
2024/11/06	0.2	31.00	0	0.00	30.90	0.2	4,089	0.00%
2024/11/05	2	31.05	0	0.00	31.10	2	4,108	0.05%
2024/11/04	5	31.20	0	0.00	31.15	5	4,146	0.12%
2024/10/30	0	31.25	0	0.00	31.30	0	4,218	0.00%
2024/10/29	4	31.33	0.2	31.55	31.25	3.8	4,267	0.09%
2024/10/28	14.1	31.59	0	0.00	31.60	14.1	4,358	0.32%
2024/10/25	2	31.90	0	0.00	32.00	2	4,369	0.05%
2024/10/24	7	31.97	0	0.00	31.90	7	4,398	0.16%
2024/10/23	1	32.70	17	32.86	32.40	-16	4,410	-0.36%
2024/10/22	0	0.00	2	32.30	32.40	-2	4,375	-0.05%
2024/10/21	4	31.90	0	0.00	32.20	4	4,327	0.09%
2024/10/18	6	32.18	28	32.18	32.15	-22	4,360	-0.50%
2024/10/16	5	32.15	0	0.00	32.15	5	4,404	0.11%
2024/10/15	12	32.50	0	0.00	32.40	12	4,366	0.27%
2024/10/14	0	0.00	39	32.83	32.95	-39	4,347	-0.90%
2024/10/11	0	0.00	10	32.82	32.65	-10	4,357	-0.23%
2024/10/09	21	32.13	0	0.00	31.85	21	4,308	0.49%
2024/10/08	13.1	32.54	1	32.65	32.55	12.1	4,265	0.28%
2024/10/07	2	32.95	6	33.00	33.35	-4	4,234	-0.09%
2024/10/04	1	33.45	0	0.00	33.50	1	4,219	0.02%
2024/10/01	13	33.62	26.4	33.87	33.90	-13.4	4,218	-0.32%
2024/09/30	24	34.35	2	34.40	34.15	22	4,208	0.52%
2024/09/27	34	34.71	48.1	34.80	35.00	-14.1	4,129	-0.34%
2024/09/26	20	33.55	24.2	33.49	32.95	-4.2	3,818	-0.11%
2024/09/25	5	32.90	7	32.95	32.95	-2	3,674	-0.05%
2024/09/24	0	0.00	2	32.85	32.95	-2	3,629	-0.06%
2024/09/23	7.4	32.92	28	32.89	32.85	-20.6	3,592	-0.57%
2024/09/20	5	33.01	60	32.96	33.05	-55	3,473	-1.58%
2024/09/19	28	32.17	31	32.17	32.15	-3	3,213	-0.09%
2024/09/18	48	32.18	26.2	32.31	31.75	21.8	3,140	0.69%
2024/09/16	0	0.00	3	31.08	31.15	-3	2,842	-0.11%
2024/09/13	0	0.00	2	30.40	30.25	-2	2,823	-0.07%
2024/09/12	0	0.00	10	30.13	30.20	-10	2,827	-0.35%
2024/09/10	6	29.08	0	0.00	28.95	6	2,832	0.21%
2024/09/09	4	29.06	0	0.00	29.45	4	2,815	0.14%
2024/09/06	4	29.55	0	0.00	29.60	4	2,823	0.14%
2024/09/05	2.2	29.58	0	0.00	29.45	2.2	2,821	0.08%
2024/09/04	15	29.50	0	0.00	29.35	15	2,820	0.53%
2024/09/03	0	0.00	1	30.85	30.60	-1	2,789	-0.04%
2024/09/02	5	31.15	0	0.00	31.15	5	2,794	0.18%
2024/08/30	0	0.00	15	31.30	31.50	-15	2,771	-0.54%
2024/08/29	13	31.73	6.8	31.31	31.15	6.2	2,738	0.23%
2024/08/28	21	31.05	4	31.08	30.90	17	2,742	0.62%
2024/08/27	0	0.00	2	31.25	30.95	-2	2,753	-0.07%
2024/08/26	1	31.25	19	31.00	30.70	-18	2,737	-0.66%
2024/08/23	9	30.36	4	30.39	30.50	5	2,676	0.19%
2024/08/22	22.1	30.82	88	30.90	30.70	-65.9	2,595	-2.54%
2024/08/21	10	29.19	0	0.00	29.50	10	2,330	0.43%
2024/08/20	2	29.30	0	0.00	29.25	2	2,333	0.09%
2024/08/16	0	0.00	8	29.35	29.25	-8	2,373	-0.34%
2024/08/13	1	29.00	1	29.10	29.05	0	2,460	0.00%
2024/08/12	1	29.30	1	29.35	29.20	0	2,489	0.00%
2024/08/09	0	0.00	10	29.30	29.05	-10	2,501	-0.40%
2024/08/08	0	0.00	2	28.65	28.60	-2	2,482	-0.08%
2024/08/07	2	28.95	4	28.98	29.05	-2	2,475	-0.08%
2024/08/06	4	28.06	0	0.00	28.50	4	2,455	0.16%
2024/08/05	92	28.17	0	0.00	27.90	92	2,410	3.82%
2024/08/02	6	30.23	0	0.00	30.10	6	2,335	0.26%
2024/08/01	15	30.86	2	30.98	30.80	13	2,319	0.56%
2024/07/31	6.1	30.20	15	30.97	30.70	-9	2,260	-0.40%
2024/07/30	6	30.01	0	0.00	30.30	6	2,159	0.28%
2024/07/29	9	30.33	0	0.00	30.10	9	2,141	0.42%
2024/07/26	8	30.35	0	0.00	30.55	8	2,138	0.37%
2024/07/23	0	0.00	6	30.99	31.10	-6	2,139	-0.28%
2024/07/22	3	30.65	4	30.95	30.80	-1	2,114	-0.05%
2024/07/19	10	31.10	0	0.00	31.05	10	2,103	0.48%
2024/07/18	0	0.00	15	32.04	32.10	-15	2,071	-0.72%
2024/07/17	0	0.00	24	32.06	31.95	-24	2,041	-1.18%
2024/07/16	35	31.60	1	31.55	31.50	34	1,996	1.70%
2024/07/15	2	31.80	6	31.98	31.80	-4	2,029	-0.20%
2024/07/12	1	31.90	15	31.99	32.00	-14	2,015	-0.69%
2024/07/11	0	0.00	20	31.73	31.65	-20	1,980	-1.01%
2024/07/10	6	31.82	9	31.91	31.80	-3	2,005	-0.15%
2024/07/09	8.6	31.95	6	32.03	32.00	2.6	2,016	0.13%
2024/07/08	0	0.00	36	32.36	32.20	-36	1,994	-1.81%
2024/07/05	1	31.75	2	31.80	31.80	-1	1,928	-0.05%
2024/07/04	0	0.00	8	31.51	31.40	-8	1,996	-0.40%
2024/07/03	1	31.25	4	31.18	31.25	-3	1,962	-0.15%
2024/07/02	3	30.90	1	30.85	31.00	2	1,949	0.10%
2024/07/01	1	31.20	1	31.25	31.15	0	1,977	0.00%
2024/06/28	1	30.85	1.9	30.96	30.90	-0.9	2,193	-0.04%
2024/06/27	2	30.80	0	0.00	30.85	2	2,190	0.09%
2024/06/25	0	0.00	1	31.40	31.10	-1	2,179	-0.05%
2024/06/24	1	31.10	4	31.13	31.00	-3	2,185	-0.14%
2024/06/21	0	0.00	2.1	31.20	31.30	-2.1	2,199	-0.09%
2024/06/20	1	30.80	1	30.95	30.95	0	2,272	0.00%
2024/06/19	26	30.73	8	30.83	30.75	18	2,256	0.80%
2024/06/18	9	30.66	0	0.00	30.80	9	2,260	0.40%
2024/06/17	3	30.57	10	30.65	30.55	-7	2,252	-0.31%
2024/06/14	2	30.63	0	0.00	30.60	2	2,254	0.09%
2024/06/13	15	30.84	1	30.70	30.60	14	2,249	0.62%
2024/06/12	1	30.85	3	30.82	30.85	-2	2,268	-0.09%
2024/06/11	1	30.85	0	0.00	30.85	1	2,279	0.04%
2024/06/07	1	31.05	2	31.15	31.20	-1	2,309	-0.04%
2024/06/06	9	30.72	0	0.00	30.75	9	2,302	0.39%
2024/06/05	0	0.00	1	30.85	30.85	-1	2,340	-0.04%
2024/06/04	0	0.00	2	31.05	30.95	-2	2,446	-0.08%
2024/06/03	12	31.58	0	0.00	31.30	12	2,732	0.44%
2024/05/31	1	30.90	5	31.00	31.10	-4	2,706	-0.15%
2024/05/30	4	30.60	5	30.50	30.50	-1	2,689	-0.04%
2024/05/29	3	31.00	0	0.00	30.90	3	2,707	0.11%
2024/05/28	1	31.00	1	31.20	31.30	0	2,731	0.00%
2024/05/27	1.9	31.02	2	31.35	31.00	-0.1	2,761	0.00%
2024/05/24	2	30.80	5	30.65	30.80	-3	2,880	-0.10%
2024/05/23	4	30.80	1	31.00	30.80	3	3,234	0.09%
2024/05/22	0	0.00	11	31.44	31.45	-11	3,476	-0.32%
2024/05/21	12	31.33	5	31.25	31.25	7	3,495	0.20%
2024/05/20	10	31.83	1	31.90	31.70	9	3,686	0.24%
2024/05/17	2	32.15	3	31.78	31.60	-1	3,753	-0.03%
2024/05/16	1.1	31.20	3	31.70	31.60	-1.9	3,708	-0.05%
2024/05/15	2	31.13	10	31.19	31.05	-8	3,692	-0.22%
2024/05/14	2	31.25	0	0.00	31.20	2	3,694	0.05%
2024/05/13	2	31.50	0	0.00	31.45	2	3,692	0.05%
2024/05/10	2	31.70	0	0.00	31.70	2	3,685	0.05%
2024/05/07	1	31.65	0	0.00	31.70	1	3,673	0.03%
2024/05/06	0	0.00	2	32.05	31.90	-2	3,667	-0.05%
2024/05/03	0	0.00	1	31.90	31.75	-1	3,663	-0.03%
2024/05/02	0	0.00	1.2	31.84	31.90	-1.2	3,651	-0.03%
2024/04/30	20	31.55	1	31.60	31.70	19	3,636	0.52%
2024/04/29	1	31.50	1	31.40	31.50	0	3,600	0.00%
2024/04/25	1	30.55	1	30.55	30.55	0	3,558	0.00%
2024/04/24	1	31.45	8	31.25	31.25	-7	3,556	-0.20%
2024/04/23	0.1	31.15	0	0.00	31.35	0.1	3,559	0.00%
2024/04/22	1.1	31.12	3	31.02	31.00	-1.9	3,580	-0.05%
2024/04/19	6	30.83	0	0.00	30.50	6	3,566	0.17%
2024/04/18	0.1	31.00	5	31.20	31.15	-4.9	3,512	-0.14%
2024/04/17	6	31.40	0	0.00	31.30	6	3,506	0.17%
2024/04/16	1.5	31.10	0	0.00	31.15	1.5	3,503	0.04%
2024/04/15	0	0.00	1	32.15	32.25	-1	3,465	-0.03%
2024/04/12	2	32.03	0	0.00	32.10	2	3,434	0.06%
2024/04/11	1	32.40	3	32.20	32.20	-2	3,412	-0.06%
2024/04/10	13	33.26	19	32.89	32.75	-6	3,393	-0.18%
2024/04/09	0	0.00	2.9	32.30	32.60	-2.9	3,263	-0.09%
2024/04/08	0	0.00	0.5	31.90	31.90	-0.5	3,232	-0.02%
2024/04/03	2	32.05	1	32.05	32.10	1	3,220	0.03%
2024/04/02	20.1	33.05	16.8	32.79	32.70	3.3	3,199	0.10%
2024/04/01	0	0.00	1	31.55	31.85	-1	2,977	-0.03%
2024/03/29	1	31.30	1	31.35	31.35	0	2,970	0.00%
2024/03/28	1	31.30	2.5	31.40	31.30	-1.5	2,968	-0.05%
2024/03/26	16	31.23	7	31.25	31.00	9	2,951	0.30%
2024/03/25	10	31.83	7	31.97	31.75	3	2,936	0.10%
2024/03/21	0	0.00	11	31.10	31.20	-11	2,833	-0.39%
2024/03/19	3	31.15	0.9	31.05	31.00	2.2	2,855	0.08%
2024/03/18	0	0.00	5	30.88	31.00	-5	2,849	-0.18%
2024/03/15	4	30.75	0	0.00	31.00	4	2,845	0.14%
2024/03/14	0	0.00	3	31.15	31.10	-3	2,814	-0.11%
2024/03/13	0	0.00	2	31.60	31.30	-2	2,804	-0.07%
2024/03/12	5	31.85	1	31.95	31.75	4	2,776	0.14%
2024/03/11	0.1	31.95	2.9	31.80	31.80	-2.8	2,767	-0.10%
2024/03/08	1	32.45	6	32.58	32.60	-5	2,725	-0.18%
2024/03/07	62	33.45	16	33.06	33.05	46	2,615	1.76%
2024/03/06	5	32.38	6.1	32.34	32.50	-1.1	2,320	-0.05%
2024/03/05	1	32.05	8	31.92	31.90	-7	2,274	-0.31%
2024/03/04	0	0.00	1	31.90	31.95	-1	2,271	-0.04%
2024/03/01	0	0.00	2	31.88	31.95	-2	2,245	-0.09%
2024/02/29	2	32.05	2	31.95	32.15	0	2,247	0.00%
2024/02/27	13	31.66	33	31.85	32.00	-20	2,208	-0.91%
2024/02/26	14	33.29	35.2	33.21	32.55	-21.2	2,096	-1.01%
2024/02/23	37	31.73	20.4	31.86	31.75	16.6	1,742	0.96%
2024/02/22	5.1	30.45	27	30.28	30.30	-21.9	1,500	-1.46%
2024/02/21	43.1	30.90	19	30.79	30.60	24.1	1,477	1.63%
2024/02/20	26	30.19	7	30.24	30.10	19	1,288	1.47%
2024/02/19	2	29.60	14	29.76	29.80	-12	1,234	-0.97%
2024/02/16	0	0.00	5	29.34	29.40	-5	1,246	-0.40%
2024/02/15	5	28.55	2	28.95	28.95	3	1,277	0.23%
2024/02/05	2.1	28.60	0	0.00	28.60	2.1	1,259	0.17%
2024/02/02	0.2	28.73	0	0.00	28.80	0.2	1,253	0.02%
2024/02/01	0	0.00	2	28.75	28.70	-2	1,251	-0.16%
2024/01/31	0.1	28.65	0	0.00	28.70	0.1	1,256	0.01%
2024/01/30	0.2	28.50	2	28.50	28.60	-1.8	1,259	-0.14%
2024/01/29	0.2	28.60	5	28.80	28.75	-4.8	1,267	-0.38%
2024/01/25	2	28.43	0	0.00	28.40	2	1,263	0.16%
2024/01/24	1	28.15	1	28.25	28.25	0	1,260	0.00%
2024/01/22	0	27.80	0	0.00	27.85	0	1,267	0.00%
2024/01/19	4	27.75	2	27.80	27.85	2	1,271	0.16%
2024/01/17	10	27.65	0	0.00	27.50	10	1,269	0.79%
2024/01/16	5	27.98	0	0.00	27.95	5	1,233	0.41%
2024/01/15	2	28.40	0	0.00	28.25	2	1,205	0.17%
2024/01/11	2	28.25	0	0.00	28.30	2	1,240	0.16%
2024/01/10	4	28.50	0	0.00	28.30	4	1,316	0.30%
2024/01/09	3	28.80	0	0.00	28.65	3	1,310	0.23%
2024/01/08	0	0.00	9	29.10	28.90	-9	1,313	-0.68%
2024/01/05	4	28.93	0	0.00	28.90	4	1,319	0.30%
2024/01/04	2	28.95	0	0.00	28.95	2	1,326	0.15%
2023/12/29	0	0.00	12	29.18	29.10	-12	1,330	-0.90%
2023/12/28	10	29.00	32	29.23	29.30	-22	1,343	-1.64%
2023/12/27	5	28.95	5	29.00	28.95	0	1,331	0.00%
2023/12/25	8	28.56	0	0.00	28.50	8	1,313	0.61%
2023/12/22	12.1	28.59	0	0.00	28.50	12.1	1,311	0.93%
2023/12/21	0	0.00	21.9	28.80	28.90	-21.9	1,303	-1.68%
2023/12/20	3	28.93	0	0.00	29.00	3	1,372	0.22%
2023/12/19	2	28.75	0	0.00	28.85	2	1,375	0.15%
2023/12/18	2	29.20	2	29.00	29.00	0	1,436	0.00%
2023/12/15	3	29.00	0	0.00	29.00	3	1,455	0.21%
2023/12/14	9	29.12	0	0.00	29.20	9	1,431	0.63%
2023/12/13	2	28.85	0	0.00	28.85	2	1,434	0.14%
2023/12/11	3	28.97	15	29.05	28.95	-12	1,458	-0.82%
2023/12/08	0	0.00	2.2	29.20	29.20	-2.2	1,462	-0.15%
2023/12/07	5	29.24	0	0.00	29.20	5	1,464	0.34%
2023/12/05	10	29.45	0	0.00	29.40	10	1,478	0.68%
2023/11/30	5	29.63	0	0.00	29.60	5	1,496	0.33%
2023/11/29	25	30.05	0	0.00	29.85	25	1,477	1.69%
2023/11/28	1	30.05	23	30.05	30.00	-22	1,473	-1.49%
2023/11/27	0	0.00	3	30.40	30.00	-3	1,464	-0.20%
2023/11/22	1	29.75	5	29.90	29.90	-4	1,407	-0.28%
2023/11/21	4	29.85	2	29.70	29.70	2	1,403	0.14%
2023/11/20	0	0.00	3	29.70	29.80	-3	1,380	-0.22%
2023/11/17	3	29.60	2	29.60	29.60	1	1,373	0.07%
2023/11/16	0	0.00	2	29.65	29.75	-2	1,360	-0.15%
2023/11/15	1	29.30	8	29.43	29.45	-7	1,335	-0.52%
2023/11/14	0	0.00	2	29.00	29.05	-2	1,298	-0.15%
2023/11/09	0	28.50	5.3	28.55	28.50	-5.3	1,336	-0.40%
2023/11/08	12	28.67	17	28.70	28.65	-5	1,368	-0.37%
2023/11/07	0	0.00	80.6	28.60	28.65	-80.6	1,375	-5.86%
2023/11/03	3	28.27	0	0.00	28.30	3	1,381	0.22%
2023/11/02	2	28.25	0	0.00	28.20	2	1,390	0.14%
2023/10/31	4.7	27.98	0	0.00	27.80	4.7	1,417	0.33%
2023/10/30	0	28.25	0	0.00	28.20	0	1,439	0.00%
2023/10/26	2	27.95	0	0.00	27.95	2	1,463	0.14%
2023/10/25	2	28.25	0	0.00	28.40	2	1,460	0.14%
2023/10/24	2	27.95	0	0.00	28.00	2	1,465	0.14%
2023/10/20	2	27.55	0	0.00	28.10	2	1,475	0.14%
2023/10/19	2	27.95	0	0.00	28.00	2	1,469	0.14%
2023/10/18	3	27.90	0	0.00	28.55	3	1,460	0.21%
2023/10/13	2	28.50	0	0.00	28.60	2	1,398	0.14%
2023/10/12	2	28.55	0	0.00	28.85	2	1,406	0.14%
2023/10/11	2	28.80	0	0.00	28.85	2	1,405	0.14%
2023/10/06	0	0.00	2	28.40	28.50	-2	1,394	-0.14%
2023/10/04	4.1	27.83	0	0.00	27.85	4.1	1,397	0.29%
2023/10/03	2.5	28.26	0	0.00	28.20	2.5	1,398	0.18%
2023/09/28	2	28.30	0.4	28.35	28.35	1.6	1,441	0.11%
2023/09/27	1	28.15	0	0.00	28.25	1	1,446	0.07%
2023/09/26	3	28.35	0	0.00	28.30	3	1,451	0.21%
2023/09/25	25	28.75	6	29.26	28.55	19	1,441	1.32%
2023/09/22	12	27.95	0	0.00	28.00	12	1,389	0.86%
2023/09/21	19	27.98	0	0.00	28.20	19	1,382	1.38%
2023/09/20	31	28.37	0	0.00	28.55	31	1,310	2.37%
2023/09/19	0	0.00	50	28.65	28.55	-50	1,276	-3.92%
2023/09/15	3	28.88	0	0.00	28.85	3	1,257	0.24%
2023/09/14	3	29.30	0	0.00	29.35	3	1,242	0.24%
2023/09/13	3	29.17	0	0.00	29.10	3	1,237	0.24%
2023/09/12	5	28.80	0	0.00	28.95	5	1,238	0.40%
2023/09/11	2	28.45	0	0.00	28.50	2	1,239	0.16%
2023/09/08	4	28.45	0	0.00	28.55	4	1,223	0.33%
2023/09/07	1	28.50	0	0.00	28.70	1	1,218	0.08%
2023/09/06	2	28.98	0	0.00	29.00	2	1,205	0.17%
2023/09/05	0	0.00	1	29.30	29.30	-1	1,198	-0.08%
2023/09/01	2.1	29.45	0	0.00	29.50	2.1	1,234	0.17%
2023/08/31	0	0.00	2	29.10	29.05	-2	1,239	-0.16%
2023/08/30	1	29.05	0	0.00	29.05	1	1,305	0.08%
2023/08/28	1	28.80	0	0.00	28.65	1	1,427	0.07%
2023/08/25	0	0.00	0.7	28.60	28.60	-0.7	1,438	-0.05%
2023/08/24	1	28.50	0	0.00	28.65	1	1,445	0.07%
2023/08/23	1	28.35	0	0.00	28.60	1	1,450	0.07%
2023/08/22	1	28.35	0	0.00	28.35	1	1,472	0.07%
2023/08/21	3	28.27	0	0.00	28.40	3	1,501	0.20%
2023/08/18	3	28.65	0	0.00	28.50	3	1,512	0.20%
2023/08/17	0	28.15	0.6	28.20	28.80	-0.6	1,511	-0.04%
2023/08/16	21	28.61	4	28.65	28.60	17	1,508	1.13%
2023/08/14	2	29.15	0	0.00	29.15	2	1,554	0.13%
2023/08/11	2	29.85	0	0.00	29.95	2	1,544	0.13%
2023/08/10	1	30.05	8	30.05	30.00	-7	1,539	-0.45%
2023/08/08	1	30.40	0	0.00	30.30	1	1,512	0.07%
2023/08/07	0.3	30.55	2	30.65	30.55	-1.7	1,509	-0.12%
2023/08/04	0	30.75	0	0.00	30.60	0	1,502	0.00%
2023/08/02	2	30.83	0	0.00	30.75	2	1,500	0.13%
2023/08/01	0	0.00	9	31.03	31.05	-9	1,486	-0.61%
2023/07/31	1	31.30	0	0.00	31.05	1	1,483	0.07%
2023/07/28	0	0.00	10	31.25	31.40	-10	1,469	-0.68%
2023/07/27	5	31.40	1	31.40	31.45	4	1,477	0.27%
2023/07/25	0	0.00	1	31.30	31.25	-1	1,518	-0.07%
2023/07/24	1	31.15	0	0.00	31.25	1	1,744	0.06%
2023/07/21	10	31.80	0	0.00	31.45	10	1,766	0.57%
2023/07/17	1	31.65	1	31.90	31.80	0	1,898	0.00%
2023/07/13	1	31.35	0	0.00	31.45	1	1,997	0.05%
2023/07/10	0	0.00	0.6	31.25	31.25	-0.6	2,212	-0.03%
2023/07/07	13	31.22	0	0.00	31.35	13	2,204	0.59%
2023/07/06	21	31.55	3	31.55	31.55	18	2,206	0.82%
2023/07/05	3	32.10	0	0.00	32.00	3	2,206	0.14%
2023/07/04	5	32.10	0	0.00	32.10	5	2,210	0.23%
2023/06/29	1	32.40	0	0.00	32.40	1	2,200	0.05%
2023/06/26	2	32.60	0	0.00	32.60	2	2,237	0.09%
2023/06/21	10	33.01	0	0.00	33.00	10	2,235	0.45%
2023/06/20	0	0.00	1	33.00	33.05	-1	2,241	-0.04%
2023/06/19	1	32.90	1	32.75	32.90	0	2,235	0.00%
2023/06/15	0	0.00	0.8	32.75	32.75	-0.8	2,230	-0.03%
2023/06/14	0	0.00	5	32.90	32.90	-5	2,235	-0.22%
2023/06/13	0	0.00	4	32.75	32.85	-4	2,242	-0.18%
2023/06/12	1	32.75	0	0.00	32.70	1	2,234	0.04%
2023/06/02	8	34.08	4	33.75	34.10	4	2,151	0.19%
2023/06/01	1	32.90	3	33.15	33.15	-2	2,040	-0.10%
2023/05/30	0	0.00	10	33.04	32.80	-10	2,012	-0.50%
2023/05/29	0	0.00	3	33.02	32.90	-3	2,006	-0.15%
2023/05/25	0	0.00	9	33.35	33.25	-9	1,983	-0.45%
2023/05/24	0	0.00	126	33.12	33.30	-126	1,955	-6.44%	大賣/鉅額交易
2023/05/22	0	0.00	2	33.00	33.00	-2	1,925	-0.10%
2023/05/19	3	33.45	1	33.20	33.30	2	1,902	0.11%
2023/05/18	0	0.00	5	32.66	32.70	-5	1,807	-0.28%
2023/05/17	0	0.00	7.8	32.59	32.65	-7.8	1,796	-0.43%
2023/05/16	0	0.00	11	32.27	32.15	-11	1,771	-0.62%
2023/05/15	0	0.00	3	32.00	32.15	-3	1,765	-0.17%
2023/05/12	0	0.00	9	31.95	32.00	-9	1,774	-0.51%
2023/05/11	0	0.00	9	31.95	31.95	-9	1,775	-0.51%
2023/05/10	0	32.40	0	0.00	32.40	0	1,772	0.00%
2023/05/09	0	0.00	1	32.45	32.60	-1	1,773	-0.06%
2023/05/03	1	32.30	0	0.00	32.25	1	1,785	0.06%
2023/05/02	0.1	32.55	0	0.00	32.70	0.1	1,788	0.01%
2023/04/28	1	32.55	0	0.00	32.35	1	1,806	0.06%
2023/04/27	1	33.25	11.4	33.31	32.80	-10.4	1,775	-0.59%
2023/04/26	0.1	32.00	0	0.00	32.40	0.1	1,546	0.00%
2023/04/25	7	31.74	2	32.10	31.70	5	1,515	0.33%
2023/04/24	3	32.40	0	0.00	32.30	3	1,469	0.20%
2023/04/21	1	32.55	0	0.00	32.20	1	1,443	0.07%
2023/04/20	0	0.00	4	33.33	33.30	-4	1,400	-0.29%
2023/04/18	2	33.70	0	0.00	33.80	2	1,361	0.15%
2023/04/17	12	34.36	36	34.38	34.60	-24	1,277	-1.88%
2023/04/14	0	0.00	5	32.05	32.15	-5	1,055	-0.47%
2023/04/13	0	0.00	0.1	32.00	32.15	-0.1	1,053	-0.01%
2023/04/10	1	32.45	1	32.25	32.20	0	1,047	0.00%
2023/04/07	3	31.97	4	31.88	31.85	-1	1,028	-0.10%
2023/03/30	2	31.18	3	31.20	31.20	-1	1,082	-0.09%
2023/03/28	0	0.00	1	32.35	32.45	-1	1,127	-0.08%
2023/03/23	0	0.00	2	32.30	32.20	-2	1,203	-0.17%
2023/03/22	2	32.03	5	32.05	32.00	-3	1,206	-0.25%
2023/03/21	0	0.00	5	31.95	31.90	-5	1,217	-0.41%
2023/03/17	0.1	31.62	0	0.00	31.60	0.1	1,227	0.01%
2023/03/16	10	31.38	0	0.00	31.35	10	1,227	0.81%
2023/03/14	0.1	31.65	0	0.00	31.60	0.1	1,291	0.00%
2023/03/13	0.1	31.75	0	0.00	31.85	0.1	1,351	0.00%
2023/03/10	2	32.25	0	0.00	32.00	2	1,352	0.15%
2023/03/09	3	32.55	0	0.00	32.50	3	1,377	0.22%
2023/03/08	1.1	32.55	0	0.00	32.55	1.1	1,394	0.08%
2023/03/07	0	0.00	1	32.70	32.90	-1	1,402	-0.07%
2023/03/06	0.3	32.50	3.6	32.53	32.65	-3.3	1,405	-0.23%
2023/03/02	1	32.00	0	0.00	32.15	1	1,448	0.07%
2023/02/23	0	0.00	13	32.53	32.40	-13	1,457	-0.89%
2023/02/22	2	32.10	0	0.00	32.25	2	1,455	0.14%
2023/02/16	0	0.00	2.5	32.10	32.15	-2.5	1,488	-0.17%
2023/02/15	2	32.00	0	0.00	31.90	2	1,513	0.13%
2023/02/10	3	32.50	0	0.00	32.50	3	1,529	0.20%
2023/02/09	5.1	32.75	0	0.00	32.80	5.1	1,527	0.33%
2023/02/07	0	0.00	10	33.03	32.95	-10	1,521	-0.66%
2023/02/06	0.8	33.00	1	32.95	32.75	-0.3	1,517	-0.02%
2023/02/02	5	32.75	1.9	32.70	32.95	3.1	1,501	0.21%
2023/02/01	10.2	32.52	0	0.00	32.50	10.2	1,484	0.69%
2023/01/31	0	0.00	2.9	32.48	32.45	-2.9	1,483	-0.20%
2023/01/12	0	0.00	5	32.15	32.15	-5	1,517	-0.33%
2023/01/11	0	0.00	5	32.08	32.00	-5	1,512	-0.33%
2023/01/10	5	31.85	5	32.10	31.90	0	1,525	0.00%
2023/01/09	0	0.00	11	31.99	32.15	-11	1,528	-0.72%
2023/01/05	5	31.50	5	31.80	31.55	0	1,552	0.00%
2023/01/04	0	0.00	1	31.35	31.50	-1	1,570	-0.06%
2023/01/03	55	31.27	5	31.30	31.20	50	1,613	3.10%
2022/12/30	5	31.25	0	0.00	31.25	5	1,632	0.31%
2022/12/29	5	31.20	0	0.00	31.10	5	1,639	0.31%
2022/12/28	5	31.45	0	0.00	31.40	5	1,644	0.30%
2022/12/27	0	0.00	10	31.95	31.75	-10	1,657	-0.60%
2022/12/26	5	31.55	5	31.90	31.50	0	1,675	0.00%
2022/12/23	10	31.48	1	31.50	31.50	9	1,675	0.54%
2022/12/22	1	31.98	16	31.99	31.90	-15	1,689	-0.89%
2022/12/20	5	31.15	0	0.00	31.10	5	1,655	0.30%
2022/12/19	0	0.00	0.9	31.65	31.85	-0.9	1,651	-0.05%
2022/12/16	20	31.47	0	0.00	31.05	20	1,643	1.22%
2022/12/15	1	31.90	0	0.00	31.70	1	1,689	0.06%
2022/12/14	0	31.85	5	31.80	31.65	-5	1,808	-0.27%
2022/12/13	0	0.00	5	31.88	31.55	-5	1,801	-0.28%
2022/12/12	0	0.00	5	31.80	31.75	-5	1,808	-0.28%
2022/12/08	0	0.00	1	31.25	31.50	-1	1,798	-0.06%
2022/12/07	15.2	31.20	9	31.30	31.20	6.2	1,798	0.34%
2022/12/06	0.9	31.50	1	31.60	31.40	-0.1	1,809	-0.01%
2022/12/05	10.1	32.22	0	0.00	32.00	10.1	1,855	0.55%
2022/12/02	0.1	33.26	0	0.00	33.10	0.1	1,797	0.00%
2022/12/01	1.2	33.93	1	33.85	33.60	0.2	1,804	0.01%
2022/11/30	0	0.00	1	33.20	33.25	-1	1,782	-0.06%
2022/11/28	0	0.00	2	32.55	32.55	-2	1,773	-0.11%
2022/11/24	0	0.00	3.2	32.65	32.65	-3.2	1,779	-0.18%
2022/11/22	0	0.00	2	31.88	31.95	-2	1,763	-0.11%
2022/11/21	0	0.00	1.3	31.86	31.90	-1.3	1,765	-0.08%
2022/11/18	0	0.00	3	31.75	31.65	-3	1,775	-0.17%
2022/11/16	0.1	31.55	2	31.55	31.50	-2	1,805	-0.11%
2022/11/15	0	0.00	5	31.47	31.35	-5	1,818	-0.27%
2022/11/14	3	31.50	0	0.00	31.35	3	1,829	0.16%
2022/11/11	0	0.00	14	31.45	31.50	-14	1,822	-0.77%
2022/11/10	1.3	30.81	1.7	30.76	30.70	-0.4	1,803	-0.02%
2022/11/09	0	30.70	2	31.00	30.90	-2	1,812	-0.11%
2022/11/07	14	30.50	0	0.00	30.70	14	1,829	0.77%
2022/11/01	0	0.00	0.2	30.10	30.10	-0.2	1,902	-0.01%
2022/10/28	0	0.00	0.1	30.00	29.90	-0.1	1,994	-0.01%
2022/10/27	0	0.00	7	30.80	30.85	-7	2,030	-0.34%
2022/10/25	0	0.00	1	30.20	30.00	-1	2,182	-0.05%
2022/10/21	0.3	30.00	1	30.00	29.85	-0.7	2,298	-0.03%
2022/10/20	1.1	29.71	25.2	30.94	31.05	-24.2	2,302	-1.05%
2022/10/18	0	0.00	2	30.85	30.85	-2	2,307	-0.09%
2022/10/14	0	0.00	7.4	30.04	29.85	-7.4	2,338	-0.31%
2022/10/13	21.4	29.87	6.6	29.97	29.90	14.8	2,323	0.64%
2022/10/11	1	30.00	29.3	30.35	30.00	-28.3	2,321	-1.22%
2022/09/28	14	30.59	0	0.00	30.30	14	2,302	0.61%
2022/09/27	2	31.48	0	0.00	31.40	2	2,310	0.09%
2022/09/23	0	0.00	4	32.80	32.20	-4	2,336	-0.17%
2022/09/21	1.1	33.50	5	33.60	33.20	-3.9	2,345	-0.17%
2022/09/19	2	33.18	0	0.00	33.25	2	2,378	0.08%
2022/09/14	2	34.40	6	34.18	34.40	-4	2,456	-0.16%
2022/09/13	12	34.35	23	34.43	34.55	-11	2,477	-0.44%
2022/09/12	0	0.00	6	33.67	34.05	-6	2,433	-0.25%
2022/09/07	2	31.70	2	31.55	31.60	0	2,367	0.00%
2022/09/06	0	0.00	6	32.35	32.35	-6	2,364	-0.25%
2022/09/02	1	32.90	0	0.00	32.90	1	2,404	0.04%
2022/09/01	6	33.24	4	33.35	33.25	2	2,405	0.08%
2022/08/31	3	33.78	4	33.81	33.90	-1	2,394	-0.04%
2022/08/30	6	33.00	7	33.08	33.10	-1	2,320	-0.04%
2022/08/29	0	0.00	1	32.85	32.85	-1	2,325	-0.04%
2022/08/26	4	33.20	1	33.30	33.30	3	2,321	0.13%
2022/08/25	0	0.00	11	33.10	33.10	-11	2,330	-0.47%
2022/08/23	2	33.00	0	0.00	32.95	2	2,360	0.08%
2022/08/22	0	0.00	5.5	33.04	33.15	-5.5	2,394	-0.23%
2022/08/18	1	32.70	2	32.70	32.75	-1	2,400	-0.04%
2022/08/15	0	0.00	1	32.90	32.85	-1	2,450	-0.04%
2022/08/12	0	0.00	4	32.88	32.80	-4	2,472	-0.16%
2022/08/11	4	32.45	0	0.00	32.30	4	2,486	0.16%
2022/08/10	0	0.00	6	32.30	32.20	-6	2,506	-0.24%
2022/08/08	12	31.30	4	31.25	31.55	8	2,539	0.32%
2022/08/05	0	0.00	7	31.34	31.45	-7	2,564	-0.27%
2022/08/04	2	31.10	0	0.00	31.10	2	2,676	0.07%
2022/08/03	3	31.52	0	0.00	31.55	3	2,734	0.11%
2022/08/02	24	31.55	0	0.00	31.80	24	2,857	0.84%
2022/07/28	2	32.10	0	0.00	32.30	2	3,184	0.06%
2022/07/27	0	0.00	64	33.26	33.30	-64	3,485	-1.84%
2022/07/26	2	33.68	0	0.00	33.35	2	3,887	0.05%
2022/07/22	10	33.87	1	34.40	34.00	9	4,442	0.20%
2022/07/20	5	33.87	1	34.05	33.65	4	5,300	0.08%
2022/07/19	2	33.70	0	0.00	33.55	2	7,249	0.03%
2022/07/18	1	32.90	0	0.00	33.20	1	7,719	0.01%
2022/07/13	0	0.00	1	31.85	31.80	-1	7,918	-0.01%
2022/07/11	0	0.00	49	32.26	32.15	-49	8,587	-0.57%
2022/07/08	6	32.95	0	0.00	32.70	6	9,235	0.06%
2022/07/06	1	32.50	0	0.00	32.50	1	9,367	0.01%
2022/07/05	0	0.00	1	33.05	32.95	-1	9,618	-0.01%
2022/07/04	1	32.00	0	0.00	32.25	1	9,662	0.01%
2022/07/01	3	32.23	0	0.00	32.15	3	9,716	0.03%
2022/06/30	1	32.65	0	0.00	32.35	1	9,846	0.01%
2022/06/29	1	33.20	0	0.00	33.10	1	9,917	0.01%
2022/06/28	0	0.00	2	33.65	33.55	-2	9,906	-0.02%
2022/06/27	2	33.30	1	33.50	33.40	1	9,899	0.01%
2022/06/24	3	32.50	0	0.00	32.70	3	9,862	0.03%
2022/06/22	8	31.96	0	0.00	31.60	8	9,861	0.08%
2022/06/21	5	32.44	0	0.00	32.50	5	9,805	0.05%
2022/06/20	21	32.92	20	32.80	32.50	1	9,776	0.01%
2022/06/17	5	33.20	0	0.00	33.10	5	9,755	0.05%
2022/06/16	3	33.80	2	34.35	33.65	1	9,729	0.01%
2022/06/15	0	0.00	3	34.10	34.25	-3	9,734	-0.03%
2022/06/14	1	33.80	1	34.30	34.05	0	9,741	0.00%
2022/06/10	1	35.30	1	35.35	35.30	0	9,750	0.00%
2022/06/07	1	35.25	2	35.50	35.45	-1	9,780	-0.01%
2022/06/06	1	35.30	0	0.00	35.40	1	9,782	0.01%
2022/06/02	2	35.00	1.3	35.46	35.30	0.7	9,816	0.01%
2022/06/01	21	35.30	2	35.25	35.20	19	9,860	0.19%
2022/05/31	2	35.43	3	35.62	35.30	-1	9,855	-0.01%
2022/05/30	3	35.30	2	35.55	35.30	1	9,839	0.01%
2022/05/27	5	34.96	3	34.98	35.00	2	9,804	0.02%
2022/05/26	2	34.70	0	0.00	34.90	2	9,805	0.02%
2022/05/25	0	0.00	1	34.70	34.75	-1	9,818	-0.01%
2022/05/24	5	34.50	2	34.95	34.40	3	9,869	0.03%
2022/05/23	0	0.00	1	34.90	34.85	-1	9,846	-0.01%
2022/05/20	2	34.73	0	0.00	34.75	2	9,862	0.02%
2022/05/19	0	0.00	9	34.09	34.50	-9	9,847	-0.09%
2022/05/18	5	34.68	12	34.81	34.80	-7	9,829	-0.07%
2022/05/17	3	34.45	10	34.45	34.50	-7	9,817	-0.07%
2022/05/16	24	34.34	4	34.36	34.20	20	9,829	0.20%
2022/05/13	6	33.98	0.1	33.85	33.80	6	9,815	0.06%
2022/05/12	48.1	33.89	7	33.89	33.30	41.1	9,833	0.42%
2022/05/11	14	34.85	1.4	34.93	34.80	12.6	9,794	0.13%
2022/05/10	28	35.12	0	0.00	35.20	28	9,887	0.28%
2022/05/09	8	36.27	1	36.35	35.85	7	9,916	0.07%
2022/05/06	5	37.25	12	37.18	37.00	-7	9,878	-0.07%
2022/05/05	26	37.72	20	37.48	37.15	6	9,778	0.06%
2022/05/04	25	37.85	33	37.45	37.45	-8	9,699	-0.08%
2022/05/03	64	38.94	31	38.92	38.30	33	9,437	0.35%
2022/04/29	19	38.31	1	38.00	38.00	18	9,039	0.20%
2022/04/28	14	38.61	33.2	38.16	37.80	-19.2	8,910	-0.22%
2022/04/27	16	37.25	8	37.96	37.90	8	8,463	0.09%
2022/04/26	62	38.35	50	38.14	37.45	12	8,162	0.15%
2022/04/25	91	41.81	123	41.48	39.40	-32	7,560	-0.42%	大賣/
2022/04/22	4	40.18	98	40.37	40.45	-94	5,563	-1.69%
2022/04/21	9	36.83	2	37.03	36.80	7	5,109	0.14%
2022/04/20	1	37.20	3	37.00	37.00	-2	5,109	-0.04%
2022/04/19	4	37.34	16	37.32	37.10	-12	5,200	-0.23%
2022/04/18	15	37.19	8	37.79	37.05	7	5,156	0.14%
2022/04/15	21	38.59	15	38.69	37.50	6	5,031	0.12%
2022/04/14	32	39.20	44	38.89	39.40	-12	4,863	-0.25%
2022/04/13	3	37.13	1	37.45	37.10	2	4,329	0.05%
2022/04/12	15	37.80	14	37.49	37.30	1	4,532	0.02%
2022/04/11	16	37.57	57	37.58	37.55	-41	4,599	-0.89%
2022/04/08	1	36.80	10	36.66	36.75	-9	4,596	-0.20%
2022/04/07	12	36.45	5	36.10	36.05	7	5,033	0.14%
2022/04/06	22	37.16	19	37.29	37.10	3	5,589	0.05%
2022/04/01	3	36.68	2	36.95	36.55	1	5,463	0.02%
2022/03/31	1	36.70	0	0.00	36.35	1	5,389	0.02%
2022/03/25	16	37.12	1.1	37.00	36.85	14.9	5,428	0.27%
2022/03/24	1	36.95	4	36.93	36.95	-3	5,382	-0.06%
2022/03/22	0	0.00	1	36.80	36.75	-1	5,353	-0.02%
2022/03/21	1	36.30	0	0.00	36.40	1	5,329	0.02%
2022/03/18	1	36.10	0	0.00	36.30	1	5,327	0.02%
2022/03/17	0	0.00	1	36.15	36.05	-1	5,304	-0.02%
2022/03/16	26	35.61	0	0.00	35.45	26	5,289	0.49%
2022/03/15	49	35.60	7	35.84	35.60	42	5,281	0.80%
2022/03/14	5	36.12	0.2	36.25	36.05	4.8	5,281	0.09%
2022/03/11	4	36.40	0	0.00	36.30	4	5,256	0.08%
2022/03/09	1	35.65	0	0.00	35.70	1	5,241	0.02%
2022/03/08	18	36.00	0.5	35.65	35.60	17.5	5,241	0.33%
2022/03/07	6	35.96	1	35.90	35.90	5	5,209	0.10%
2022/03/04	2	36.95	1	37.00	36.90	1	5,177	0.02%
2022/03/03	5	37.25	2	37.35	37.30	3	5,200	0.06%
2022/03/02	0	0.00	3	36.95	37.00	-3	5,230	-0.06%
2022/03/01	0	0.00	5	36.65	36.90	-5	5,232	-0.10%
2022/02/25	1	36.10	1	36.10	36.10	0	5,241	0.00%
2022/02/24	19	36.30	12	36.10	36.25	7	5,260	0.13%
2022/02/23	1	36.95	5	36.95	37.00	-4	5,234	-0.08%
2022/02/22	15	36.97	1	36.95	36.80	14	5,271	0.27%
2022/02/21	5	37.50	0.7	37.35	37.50	4.3	5,262	0.08%
2022/02/17	12	37.31	0	0.00	37.30	12	5,402	0.22%
2022/02/16	2	37.20	10	37.18	37.20	-8	5,461	-0.15%
2022/02/15	5	36.83	0	0.00	36.80	5	5,516	0.09%
2022/02/14	27	36.69	2	36.70	36.80	25	5,640	0.44%
2022/02/11	14	37.09	10	37.10	37.05	4	5,876	0.07%
2022/02/10	24	37.56	9	37.77	37.50	15	6,285	0.24%
2022/02/09	32	36.87	2.4	36.97	37.10	29.6	6,297	0.47%
2022/02/08	37.1	37.00	0	0.00	37.05	37.1	6,833	0.54%
2022/02/07	0	0.00	2	36.95	37.35	-2	6,832	-0.03%
2022/01/26	2	36.45	5	36.27	36.45	-3	6,797	-0.04%
2022/01/25	25	36.32	0	0.00	36.40	25	6,837	0.37%
2022/01/24	38	36.90	1	36.85	36.85	37	6,849	0.54%
2022/01/21	4	37.56	3	37.35	37.35	1	6,956	0.01%
2022/01/20	10	37.90	1	37.90	38.10	9	6,971	0.13%
2022/01/19	4	37.50	3	37.75	37.70	1	7,020	0.01%
2022/01/17	3	38.27	0.2	38.40	38.20	2.8	7,184	0.04%
2022/01/14	6	38.22	6	38.38	38.30	0	7,221	0.00%
2022/01/13	7	39.09	0	0.00	39.00	7	7,230	0.10%
2022/01/12	20	39.61	7	39.74	39.70	13	7,212	0.18%
2022/01/11	5	39.09	6	38.65	38.80	-1	7,209	-0.01%
2022/01/10	7	39.57	5	39.36	39.35	2	7,340	0.03%
2022/01/07	18	40.62	10	40.32	39.45	8	7,249	0.11%
2022/01/06	3	40.28	1	40.10	40.15	2	7,005	0.03%
2022/01/05	4	41.03	8	40.90	40.30	-4	6,914	-0.06%
2022/01/04	4	40.29	21	40.33	40.55	-17	6,715	-0.25%
2022/01/03	0	0.00	7	40.21	40.30	-7	6,525	-0.11%
2021/12/30	24	40.29	44	40.26	40.50	-20	6,279	-0.32%
2021/12/29	29	39.33	68	39.96	40.55	-39	5,802	-0.67%
2021/12/28	0	0.00	1	37.15	37.35	-1	5,204	-0.02%
2021/12/24	1	37.20	13	37.19	37.15	-12	5,269	-0.23%
2021/12/23	2	36.98	2	37.08	37.05	0	5,283	0.00%
2021/12/22	5	36.85	1	36.95	36.85	4	5,318	0.08%
2021/12/21	1	36.70	0	0.00	36.75	1	5,332	0.02%
2021/12/20	0	0.00	7	36.35	36.25	-7	5,364	-0.13%
2021/12/17	0	0.00	1	36.30	36.55	-1	5,422	-0.02%
2021/12/16	3	36.28	0	0.00	36.25	3	5,437	0.06%
2021/12/14	0	0.00	1	36.45	36.20	-1	5,657	-0.02%
2021/12/10	0	0.00	5.3	36.69	36.80	-5.3	6,028	-0.09%
2021/12/09	1	37.05	5	36.91	36.60	-4	6,561	-0.06%
2021/12/07	10	36.43	0	0.00	36.50	10	6,850	0.15%
2021/12/03	1	36.50	4	36.48	36.45	-3	6,912	-0.04%
2021/12/02	47	36.09	0	0.00	36.15	47	6,918	0.68%
2021/12/01	2	36.05	3	36.25	36.25	-1	6,911	-0.01%
2021/11/29	5	36.11	1	36.10	36.10	4	6,886	0.06%
2021/11/26	4	36.58	0	0.00	36.50	4	6,861	0.06%
2021/11/25	1	36.80	0	0.00	36.80	1	6,827	0.01%
2021/11/24	0	0.00	3.1	36.95	36.95	-3.1	6,819	-0.05%
2021/11/23	28	36.74	0	0.00	36.50	28	6,805	0.41%
2021/11/22	6	36.59	83.1	36.65	36.70	-77.1	6,782	-1.14%
2021/11/19	42	36.90	0	0.00	36.95	42	6,748	0.62%
2021/11/18	7	37.24	40	37.25	37.15	-33	6,741	-0.49%
2021/11/17	16	37.18	0	0.00	37.05	16	6,718	0.24%
2021/11/16	153	37.45	0	0.00	37.20	153	6,654	2.30%	大買/鉅額交易
2021/11/15	8	37.78	42.1	37.74	37.75	-34.1	6,598	-0.52%
2021/11/12	0	0.00	10.4	37.85	37.90	-10.4	6,544	-0.16%
2021/11/11	10	38.41	3	38.60	38.00	7	6,495	0.11%
2021/11/10	3	38.57	16	38.81	38.60	-13	6,392	-0.20%
2021/11/09	38	39.15	35.1	38.87	39.30	2.9	6,157	0.05%
2021/11/08	16	37.88	8.1	38.13	37.65	7.9	5,693	0.14%
2021/11/05	45	38.66	42	38.70	38.25	3	5,568	0.05%
2021/11/04	3	37.25	7	37.15	37.10	-4	4,944	-0.08%
2021/11/03	5	36.60	0	0.00	36.55	5	4,885	0.10%
2021/11/02	3	36.43	2	36.35	36.35	1	4,893	0.02%
2021/11/01	3	36.63	2	36.85	36.60	1	4,862	0.02%
2021/10/29	6	37.20	7	37.34	36.80	-1	4,802	-0.02%
2021/10/28	6	36.74	4	36.99	36.80	2	4,658	0.04%
2021/10/27	13	36.73	0	0.00	36.80	13	4,625	0.28%
2021/10/26	18	37.54	18	37.92	37.30	0	4,573	0.00%
2021/10/22	3	36.37	23	36.15	36.20	-20	4,385	-0.46%
2021/10/21	4	37.15	1	36.85	36.60	3	4,386	0.07%
2021/10/20	2	37.55	3.1	37.55	37.50	-1.1	4,448	-0.02%
2021/10/19	30	37.72	2	37.70	37.55	28	4,496	0.62%
2021/10/18	26	37.66	24	37.62	37.55	2	4,388	0.05%
2021/10/15	1	36.35	2	36.50	36.65	-1	4,222	-0.02%
2021/10/14	2	36.00	0	0.00	35.80	2	4,242	0.05%
2021/10/13	3	36.22	3	35.75	35.50	0	4,267	0.00%
2021/10/12	4	35.69	10	35.90	35.65	-6	4,307	-0.14%
2021/10/08	1	36.20	0	0.00	36.30	1	4,480	0.02%
2021/10/07	2	36.35	0	0.00	36.30	2	4,701	0.04%
2021/10/06	13	35.97	0	0.00	36.05	13	4,844	0.27%
2021/10/05	0	0.00	0.4	35.20	35.95	-0.4	4,993	-0.01%
2021/10/04	19	35.78	10	35.75	35.60	9	5,044	0.18%
2021/10/01	20	36.49	0	0.00	36.35	20	5,064	0.39%
2021/09/30	12	37.68	0	0.00	37.65	12	5,040	0.24%
2021/09/29	14	37.33	1	37.80	37.40	13	5,070	0.26%
2021/09/28	1	38.50	2	38.40	38.40	-1	5,081	-0.02%
2021/09/27	2	39.05	1	39.10	39.05	1	5,171	0.02%
2021/09/24	8	38.73	25	38.70	38.30	-17	5,240	-0.32%
2021/09/23	10	38.20	2	38.25	38.25	8	5,235	0.15%
2021/09/22	2	37.50	0	0.00	37.90	2	5,259	0.04%
2021/09/17	1	39.15	60	39.62	38.65	-59	5,216	-1.13%
2021/09/16	0	0.00	5	39.45	39.80	-5	5,160	-0.10%
2021/09/15	33	39.28	2	39.75	38.85	31	5,037	0.62%
2021/09/14	38	39.48	39	39.75	39.30	-1	4,911	-0.02%
2021/09/13	8	38.72	13	38.55	38.85	-5	4,419	-0.11%
2021/09/10	16	38.06	4	37.78	38.10	12	4,348	0.28%
2021/09/09	7	36.44	0	0.00	36.95	7	4,228	0.17%
2021/09/07	0	0.00	2	36.45	37.00	-2	4,275	-0.05%
2021/09/06	4	36.90	0	0.00	36.45	4	4,356	0.09%
2021/09/03	0	0.00	2	36.85	36.90	-2	4,468	-0.04%
2021/09/01	1	36.90	0.6	36.97	37.00	0.4	4,986	0.01%
2021/08/25	1	36.45	1	36.50	36.55	0	5,970	0.00%
2021/08/23	2	35.55	0	0.00	35.60	2	6,195	0.03%
2021/08/20	7	35.28	0	0.00	35.00	7	6,302	0.11%
2021/08/19	4	35.50	0	0.00	35.40	4	6,407	0.06%
2021/08/18	11	35.55	5	35.40	36.20	6	6,524	0.09%
2021/08/17	5	35.30	0	0.00	35.35	5	6,722	0.07%
2021/08/16	3	35.28	0	0.00	35.05	3	7,058	0.04%
2021/08/13	2	35.88	0	0.00	35.80	2	7,418	0.03%
2021/08/12	0	0.00	2.1	36.45	36.35	-2.1	7,688	-0.03%
2021/08/11	3	36.55	0	0.00	36.40	3	8,155	0.04%
2021/08/10	4	37.01	4	37.80	36.75	0	8,130	0.00%
2021/08/09	13	37.63	4.6	37.81	37.55	8.4	8,235	0.10%
2021/08/06	2	38.10	0	0.00	38.00	2	8,329	0.02%
2021/08/05	4	38.16	0	0.00	38.20	4	8,488	0.05%
2021/08/04	1	38.55	0	0.00	38.60	1	8,742	0.01%
2021/08/03	1	38.55	0	0.00	38.55	1	9,043	0.01%
2021/07/30	3	38.83	10	39.10	38.80	-7	9,248	-0.08%
2021/07/28	16	38.08	4	38.50	38.25	12	9,677	0.12%
2021/07/27	3	39.37	11	39.60	39.20	-8	9,954	-0.08%
2021/07/26	16	40.52	9	40.50	40.50	7	10,278	0.07%
2021/07/23	0	0.00	6	41.03	41.25	-6	10,812	-0.06%
2021/07/22	0	0.00	1	40.95	41.00	-1	11,246	-0.01%
2021/07/21	0	0.00	5	40.57	40.25	-5	11,639	-0.04%
2021/07/20	5	41.23	0	0.00	41.05	5	11,724	0.04%
2021/07/19	0	0.00	2	41.70	41.85	-2	11,757	-0.02%
2021/07/16	3	42.38	21	42.28	42.25	-18	11,989	-0.15%
2021/07/15	22	42.93	1	42.30	42.50	21	12,058	0.17%
2021/07/14	10	42.51	21	42.01	43.00	-11	12,171	-0.09%
2021/07/13	4	41.68	7	41.94	41.45	-3	12,287	-0.02%
2021/07/12	2	41.63	19	41.63	41.60	-17	12,409	-0.14%
2021/07/09	1.1	41.11	3	41.25	41.00	-1.9	12,451	-0.02%
2021/07/08	1	41.10	3	41.18	41.30	-2	12,446	-0.02%
2021/07/07	8.1	40.73	2	40.95	41.00	6.1	12,480	0.05%
2021/07/06	2.3	41.46	7	41.35	41.40	-4.7	12,561	-0.04%
2021/07/05	3	41.12	14	41.03	41.05	-11	12,640	-0.09%
2021/07/02	0	0.00	13	40.93	40.75	-13	12,634	-0.10%
2021/07/01	1	40.50	6	40.76	40.45	-5	12,585	-0.04%
2021/06/30	1	40.70	0.1	40.50	40.50	0.9	12,575	0.01%
2021/06/29	1	40.15	0	0.00	40.05	1	12,571	0.01%
2021/06/28	0	0.00	15.9	40.62	40.40	-15.9	12,561	-0.13%
2021/06/25	4	41.06	0	0.00	40.50	4	12,563	0.03%
2021/06/24	0	0.00	1.5	40.67	40.70	-1.5	12,537	-0.01%
2021/06/23	7	39.44	6	39.54	39.65	1	12,521	0.01%
2021/06/22	2	38.85	6	39.30	38.90	-4	12,490	-0.03%
2021/06/21	0	0.00	3	38.90	38.80	-3	12,473	-0.02%
2021/06/18	17	39.85	1	39.90	40.00	16	12,412	0.13%
2021/06/17	1	40.10	3	40.00	40.10	-2	12,439	-0.02%
2021/06/16	13	40.02	9	40.24	39.90	4	12,472	0.03%
2021/06/15	9	40.46	2	40.33	40.25	7	12,401	0.06%
2021/06/11	2	40.83	8	40.94	40.50	-6	12,351	-0.05%
2021/06/10	7	41.08	6	41.23	41.05	1	12,266	0.01%
2021/06/09	29	41.97	25	42.02	41.85	4	12,136	0.03%
2021/06/08	4	41.15	5	41.97	41.10	-1	11,819	-0.01%
2021/06/07	1	41.10	8	41.76	41.70	-7	11,738	-0.06%
2021/06/04	7	41.34	2	41.73	41.10	5	11,522	0.04%
2021/06/03	23	41.05	44	40.96	41.85	-21	11,368	-0.18%
2021/06/02	13	40.93	8	40.71	40.40	5	11,158	0.04%
2021/06/01	8	40.68	14	41.14	41.30	-6	10,980	-0.05%
2021/05/31	6	40.75	8	40.76	40.50	-2	10,899	-0.02%
2021/05/28	13	40.05	2	40.08	40.20	11	10,819	0.10%
2021/05/27	15	40.17	6	40.73	40.00	9	10,778	0.08%
2021/05/26	13	40.37	8	40.44	40.55	5	10,851	0.05%
2021/05/25	15	39.99	38	40.61	39.95	-23	10,734	-0.21%
2021/05/24	31	41.02	32	41.08	40.75	-1	10,541	-0.01%
2021/05/21	55	40.40	18	41.22	40.00	37	10,210	0.36%
2021/05/20	38	38.97	15	38.79	38.95	23	9,842	0.23%
2021/05/19	51	39.41	27	39.36	39.20	24	9,581	0.25%
2021/05/18	0	0.00	5	36.70	36.70	-5	9,141	-0.05%
2021/05/17	22	34.63	0	0.00	33.40	22	9,164	0.24%
2021/05/14	26	35.34	0	0.00	35.30	26	9,011	0.29%
2021/05/13	10	35.46	15	36.02	35.40	-5	8,895	-0.06%
2021/05/12	29	36.60	2	36.80	36.20	27	8,736	0.31%
2021/05/11	5	39.44	7	39.61	38.30	-2	8,460	-0.02%
2021/05/10	8	41.46	11	41.03	40.90	-3	8,190	-0.04%
2021/05/07	6	40.67	9	40.95	41.10	-3	8,110	-0.04%
2021/05/06	18	40.54	7	40.73	40.50	11	8,015	0.14%
2021/05/05	11	41.31	12	41.15	40.75	-1	7,891	-0.01%
2021/05/04	5	40.20	10	42.27	39.85	-5	7,635	-0.07%
2021/05/03	18	43.11	7	43.05	43.00	11	7,359	0.15%
2021/04/29	22	46.02	202.4	45.23	45.80	-180.4	7,030	-2.57%	大賣/鉅額交易
2021/04/28	45	43.70	42	43.49	43.55	3	6,406	0.05%
2021/04/27	38	42.55	46	42.08	43.30	-8	5,978	-0.13%
2021/04/26	19	40.38	31	40.00	40.35	-12	5,595	-0.21%
2021/04/23	2	39.35	20	39.29	39.05	-18	5,497	-0.33%
2021/04/22	7	39.06	3	39.45	38.55	4	5,533	0.07%
2021/04/21	34	39.99	41	40.26	40.45	-7	5,280	-0.13%
2021/04/20	15.3	40.57	4	40.25	39.90	11.3	5,180	0.22%
2021/04/19	27	40.95	50.3	40.93	40.70	-23.3	4,958	-0.47%
2021/04/16	10	39.50	44.7	39.22	39.70	-34.7	4,709	-0.74%
2021/04/15	13	38.50	65	38.38	38.45	-52	4,509	-1.15%
2021/04/14	1	36.95	0	0.00	37.40	1	4,473	0.02%
2021/04/13	0	0.00	3	37.93	37.25	-3	4,579	-0.07%
2021/04/12	5	37.45	2.2	37.70	37.45	2.8	4,600	0.06%
2021/04/09	0	0.00	53	37.43	37.60	-53	4,573	-1.16%
2021/04/08	1	36.50	0	0.00	37.00	1	4,469	0.02%
2021/04/07	1	36.75	5	36.75	36.95	-4	4,472	-0.09%
2021/04/06	1	36.70	22	36.83	37.00	-21	4,484	-0.47%
2021/03/31	2	35.88	0	0.00	35.95	2	4,562	0.04%
2021/03/30	4	35.90	2	35.90	35.95	2	4,958	0.04%
2021/03/29	5	35.90	0	0.00	35.85	5	5,019	0.10%
2021/03/26	10	36.10	2	36.15	36.20	8	5,178	0.15%
2021/03/24	2	35.70	2	35.83	35.90	0	5,159	0.00%
2021/03/23	0	0.00	6	35.59	35.75	-6	5,165	-0.12%
2021/03/22	7	35.90	2.5	35.71	35.90	4.5	5,179	0.09%
2021/03/19	17	34.93	1	35.15	34.85	16	5,170	0.31%
2021/03/18	0	0.00	1	35.30	35.40	-1	5,142	-0.02%
2021/03/17	8	35.27	1	35.40	35.25	7	5,161	0.14%
2021/03/16	0	0.00	1	35.35	35.45	-1	5,185	-0.02%
2021/03/12	1	35.55	0	0.00	35.60	1	5,225	0.02%
2021/03/11	3	35.80	0	0.00	35.70	3	5,334	0.06%
2021/03/10	5	34.95	0	0.00	35.00	5	5,422	0.09%
2021/03/09	0	0.00	10	35.15	35.10	-10	5,552	-0.18%
2021/03/04	1	35.50	10	35.50	35.50	-9	5,604	-0.16%
2021/03/03	2	35.55	3	35.90	35.75	-1	5,666	-0.02%
2021/02/26	5	36.06	4	35.85	36.00	1	5,663	0.02%
2021/02/25	1	35.10	1	35.20	35.20	0	5,563	0.00%
2021/02/24	2	34.90	0	0.00	35.00	2	5,580	0.04%
2021/02/22	0	0.00	4	35.09	35.20	-4	5,556	-0.07%
2021/02/19	0	0.00	5	35.35	35.20	-5	5,648	-0.09%
2021/02/18	1	35.05	2	35.07	34.95	-1	5,675	-0.02%
2021/02/17	0	0.00	1	34.60	34.30	-1	5,635	-0.02%
2021/02/05	0	0.00	2	33.90	33.65	-2	5,607	-0.04%
2021/02/03	20	33.60	0	0.00	33.60	20	5,717	0.35%
2021/02/02	3	34.05	0	0.00	33.90	3	5,737	0.05%
2021/02/01	0	0.00	4	33.70	34.05	-4	5,755	-0.07%
2021/01/29	1	33.35	0	0.00	33.25	1	5,739	0.02%
2021/01/28	2	34.00	0	0.00	33.95	2	5,741	0.03%
2021/01/27	4	34.58	8	34.74	34.25	-4	5,888	-0.07%
2021/01/26	2	33.98	2	34.08	34.20	0	5,892	0.00%
2021/01/25	8	34.14	13	34.31	34.45	-5	5,882	-0.09%
2021/01/21	2	33.75	0	0.00	33.40	2	5,847	0.03%
2021/01/20	12	33.63	12	33.86	33.60	0	5,863	0.00%
2021/01/19	23	34.47	0	0.00	34.50	23	5,788	0.40%
2021/01/18	45	34.64	8	34.68	34.90	37	5,752	0.64%
2021/01/15	18	35.42	2	35.33	35.15	16	5,701	0.28%
2021/01/14	4	36.30	4	36.26	36.25	0	5,586	0.00%
2021/01/13	3	36.45	1	36.45	36.30	2	5,553	0.04%
2021/01/12	13	36.50	13	36.60	36.25	0	5,518	0.00%
2021/01/11	16	37.31	2	37.20	37.25	14	5,427	0.26%
2021/01/08	7	37.91	22	38.13	37.90	-15	5,352	-0.28%
2021/01/07	39	38.18	127	38.00	38.15	-88	5,277	-1.67%	大賣/
2021/01/06	6	37.84	17	37.70	37.15	-11	5,139	-0.21%
2021/01/05	4	37.40	24	36.83	37.80	-20	4,996	-0.40%
2021/01/04	11	36.98	6	37.04	37.20	5	4,904	0.10%
2020/12/31	28	36.62	2	36.55	36.55	26	4,825	0.54%
2020/12/30	12	36.54	11	36.74	37.10	1	4,785	0.02%
2020/12/29	30	36.75	57	36.60	36.55	-27	4,728	-0.57%
2020/12/28	44	37.21	29	37.24	37.20	15	4,669	0.32%
2020/12/25	34	38.05	21.2	38.04	37.70	12.8	4,564	0.28%
2020/12/24	35	37.92	92	38.12	38.05	-57	4,446	-1.28%
2020/12/23	5	36.61	12	36.79	36.90	-7	4,039	-0.17%
2020/12/22	17.6	36.69	31	36.50	36.25	-13.4	4,013	-0.33%
2020/12/21	0	0.00	18	36.03	36.10	-18	3,927	-0.46%
2020/12/18	1	35.85	0	0.00	35.80	1	3,972	0.03%
2020/12/17	6	36.00	3	35.97	35.90	3	4,029	0.07%
2020/12/16	0	0.00	4	35.69	35.75	-4	4,272	-0.09%
2020/12/15	3	35.63	18	35.94	35.35	-15	4,342	-0.35%
2020/12/14	0	0.00	2	35.50	35.65	-2	4,326	-0.05%
2020/12/11	4	35.23	0	0.00	35.40	4	4,345	0.09%
2020/12/10	15	36.10	33	36.02	35.85	-18	4,496	-0.40%
2020/12/09	6	35.70	5	35.63	35.75	1	4,555	0.02%
2020/12/08	15	35.93	13	35.91	35.70	2	4,620	0.04%
2020/12/07	15	36.57	26	36.19	36.35	-11	4,609	-0.24%
2020/12/04	3	35.80	46	35.83	36.10	-43	4,518	-0.95%
2020/12/03	23	35.60	51	35.43	35.20	-28	4,442	-0.63%
2020/12/02	8	34.63	4	34.73	34.65	4	4,524	0.09%
2020/12/01	9.6	34.54	1	34.85	34.90	8.6	4,547	0.19%
2020/11/30	1	35.05	6	35.21	34.80	-5	4,538	-0.11%
2020/11/27	26	35.72	9	35.62	35.60	17	4,547	0.37%
2020/11/26	0	0.00	2	35.45	35.50	-2	4,467	-0.04%
2020/11/25	0	0.00	10	35.52	35.20	-10	4,507	-0.22%
2020/11/24	6	35.27	32	35.40	35.10	-26	4,546	-0.57%
2020/11/23	0	0.00	83	35.00	34.90	-83	4,552	-1.82%
2020/11/20	0	0.00	1	34.70	34.70	-1	4,604	-0.02%
2020/11/19	0	0.00	3	34.57	34.60	-3	4,714	-0.06%
2020/11/18	19	34.63	15	34.42	34.30	4	5,006	0.08%
2020/11/17	0	0.00	52.2	34.83	34.85	-52.2	4,962	-1.05%
2020/11/16	4	34.13	0	0.00	34.30	4	5,106	0.08%
2020/11/13	0	0.00	3	34.27	34.10	-3	5,212	-0.06%
2020/11/12	4	34.15	0	0.00	33.80	4	5,286	0.08%
2020/11/11	5	34.80	23	34.80	34.80	-18	5,312	-0.34%
2020/11/09	0	0.00	1.1	34.68	34.20	-1.1	5,495	-0.02%
2020/11/06	1	34.35	0	0.00	34.20	1	5,615	0.02%
2020/11/05	0	0.00	10	34.47	34.45	-10	5,810	-0.17%
2020/11/04	4.2	34.42	17	34.60	34.45	-12.8	6,054	-0.21%
2020/11/03	0	0.00	1	33.85	33.85	-1	6,283	-0.02%
2020/11/02	1	33.65	13	33.60	33.40	-12	7,248	-0.17%
2020/10/30	0	0.00	3	33.45	33.65	-3	8,060	-0.04%
2020/10/29	1	33.25	2	33.38	33.50	-1	8,135	-0.01%
2020/10/28	14.1	33.79	10	33.30	33.00	4.1	8,225	0.05%
2020/10/27	0	0.00	26	33.60	33.65	-26	8,195	-0.32%
2020/10/26	0	0.00	1	33.70	33.45	-1	8,214	-0.01%
2020/10/23	4	33.41	4	33.40	33.45	0	8,255	0.00%
2020/10/21	1	32.65	0	0.00	32.80	1	8,407	0.01%
2020/10/19	1	33.10	7	32.92	32.90	-6	8,728	-0.07%
2020/10/16	0	0.00	2	32.70	32.60	-2	8,930	-0.02%
2020/10/15	4	33.25	0	0.00	33.20	4	8,972	0.04%
2020/10/14	5	33.30	6	33.33	33.20	-1	9,004	-0.01%
2020/10/13	4	32.95	0	0.00	33.00	4	9,099	0.04%
2020/10/12	0	0.00	1	33.40	33.35	-1	9,108	-0.01%
2020/10/08	10	33.40	3	33.45	33.50	7	9,174	0.08%
2020/10/07	1	33.30	0	0.00	33.35	1	9,234	0.01%
2020/10/06	2	33.45	4	33.48	33.40	-2	9,424	-0.02%
2020/10/05	1	32.80	2	33.25	33.30	-1	9,615	-0.01%
2020/09/30	43	32.58	4	32.65	32.75	39	9,826	0.40%
2020/09/29	8	32.91	7	32.69	32.60	1	10,027	0.01%
2020/09/28	22	32.53	2	33.20	33.10	20	10,233	0.20%
2020/09/25	22	32.18	0	0.00	31.95	22	10,520	0.21%
2020/09/24	35	32.86	3	32.68	32.75	32	10,544	0.30%
2020/09/23	22	34.28	5	34.13	34.00	17	10,559	0.16%
2020/09/22	36	34.93	18.5	34.94	34.70	17.5	10,504	0.17%
2020/09/21	18	35.68	27	35.74	34.65	-9	10,457	-0.09%
2020/09/18	13	34.93	11	34.96	35.20	2	10,212	0.02%
2020/09/17	16	34.68	3	34.58	34.55	13	10,150	0.13%
2020/09/16	31	34.97	13	34.84	34.70	18	10,130	0.18%
2020/09/15	23	35.27	7	35.14	35.10	16	10,227	0.16%
2020/09/14	10	34.91	59	34.28	35.05	-49	10,127	-0.48%
2020/09/11	50	33.84	6	33.76	33.65	44	10,028	0.44%
2020/09/10	5	34.54	11	34.62	34.50	-6	9,978	-0.06%
2020/09/09	2	34.83	8	35.23	35.20	-6	9,999	-0.06%
2020/09/08	3	35.00	0.2	34.95	34.95	2.8	10,175	0.03%
2020/09/07	7	35.31	24	35.41	34.80	-17	10,151	-0.17%
2020/09/04	10	33.92	30	34.09	34.25	-20	10,013	-0.20%
2020/09/03	6	34.58	15	34.59	34.30	-9	10,167	-0.09%
2020/09/02	14	35.08	4	34.86	34.60	10	10,198	0.10%
2020/09/01	22	34.24	0	0.00	34.20	22	10,228	0.22%
2020/08/31	8	34.84	2	35.15	34.55	6	10,285	0.06%
2020/08/28	6	34.50	4	34.44	34.45	2	10,267	0.02%
2020/08/27	8	34.29	10	34.00	34.00	-2	10,318	-0.02%
2020/08/26	16	35.02	6	34.78	34.80	10	10,375	0.10%
2020/08/25	20.1	34.77	5	34.83	35.00	15.1	10,454	0.14%
2020/08/24	17	35.34	22	34.74	35.30	-5	10,474	-0.05%
2020/08/21	11	32.91	1	32.85	33.35	10	10,458	0.10%
2020/08/20	30	32.44	24	32.71	32.20	6	10,576	0.06%
2020/08/19	38	35.12	11	35.01	34.55	27	10,733	0.25%
2020/08/18	4	34.45	11	34.85	34.40	-7	10,694	-0.07%
2020/08/17	4	34.29	11	34.23	34.40	-7	10,644	-0.07%
2020/08/14	13	33.76	25	33.93	34.00	-12	10,641	-0.11%
2020/08/13	117	34.54	62	34.37	34.00	55	10,562	0.52%	大買/
2020/08/12	51	35.24	15	35.38	35.35	36	10,546	0.34%
2020/08/11	162	35.38	35	35.30	35.05	127	10,608	1.20%	大買/鉅額交易
2020/08/10	126.9	37.23	39	36.66	36.55	87.9	10,481	0.84%	大買/
2020/08/07	80	38.47	67	38.32	38.30	13	10,292	0.13%
2020/08/06	103.2	38.74	264	39.41	38.00	-160.8	9,931	-1.62%	大買/大賣/鉅額交易
2020/08/05	92	37.63	210	37.99	38.10	-118	8,984	-1.31%	大賣/鉅額交易
2020/08/04	0	0.00	34	34.65	34.65	-34	8,244	-0.41%
2020/08/03	2	31.88	16	32.05	31.50	-14	8,240	-0.17%
2020/07/31	4	30.88	5	31.05	30.95	-1	8,168	-0.01%
2020/07/30	7	30.99	6	31.14	31.15	1	8,366	0.01%
2020/07/29	13	31.16	30	31.20	31.00	-17	8,506	-0.20%
2020/07/28	62	30.29	19	30.51	30.05	43	8,444	0.51%
2020/07/27	22	31.45	7	31.19	31.00	15	8,360	0.18%
2020/07/24	1	31.90	6	32.00	31.85	-5	8,278	-0.06%
2020/07/23	44	32.66	230	32.22	32.55	-186	8,217	-2.26%	大賣/鉅額交易
2020/07/22	23	31.32	35	31.63	31.35	-12	8,010	-0.15%
2020/07/21	2	30.25	4	30.39	30.25	-2	7,820	-0.03%
2020/07/20	5	29.50	1	29.35	29.90	4	7,779	0.05%
2020/07/17	165	29.73	0.1	29.30	29.15	164.9	7,741	2.13%	大買/鉅額交易
2020/07/16	42	30.60	12	30.70	30.80	30	7,601	0.39%
2020/07/15	37.3	31.26	8	31.83	30.85	29.3	7,554	0.39%
2020/07/14	99	31.93	23	32.36	31.55	76	7,468	1.02%
2020/07/13	18	32.14	40.3	32.25	32.30	-22.3	7,387	-0.30%
2020/07/10	59	32.18	198	33.17	32.15	-139	7,204	-1.93%	大賣/鉅額交易
2020/07/09	24	33.51	51	33.71	33.85	-27	7,004	-0.39%
2020/07/08	129	34.31	111	34.42	34.30	18	6,774	0.27%	大買/大賣/
2020/07/07	6	34.17	210	34.75	33.65	-204	6,565	-3.11%	大賣/鉅額交易
2020/07/06	12	33.52	33.3	34.47	34.85	-21.3	6,345	-0.34%
2020/07/03	0	0.00	21	32.77	32.75	-21	6,027	-0.35%
2020/07/02	18	31.92	32	32.18	32.50	-14	5,921	-0.24%
2020/07/01	2	31.45	1	31.40	31.35	1	5,773	0.02%
2020/06/30	2	30.70	3	31.13	31.25	-1	5,716	-0.02%
2020/06/29	18	30.78	20	30.85	30.80	-2	5,680	-0.04%
2020/06/24	9	30.93	0	0.00	31.10	9	5,641	0.16%
2020/06/23	3	31.23	2	31.63	31.30	1	5,592	0.02%
2020/06/22	10	31.30	23	31.64	31.65	-13	5,549	-0.23%
2020/06/19	22	31.19	3	31.17	30.70	19	5,389	0.35%
2020/06/18	10	31.31	1	31.35	31.25	9	5,295	0.17%
2020/06/17	3	31.35	7	31.16	31.50	-4	5,268	-0.08%
2020/06/16	9	30.92	12	31.14	30.90	-3	5,237	-0.06%
2020/06/15	72	32.08	29	32.25	31.40	43	5,175	0.83%
2020/06/12	20	30.27	2	30.40	30.70	18	4,947	0.36%
2020/06/11	14	30.90	8	31.14	30.50	6	4,873	0.12%
2020/06/10	81	30.49	18	30.64	30.30	63	4,793	1.31%
2020/06/09	44	32.24	0.2	31.80	31.95	43.8	4,608	0.95%
2020/06/08	57	31.80	3	31.72	31.95	54	4,549	1.19%
2020/06/05	45	32.25	27	32.34	32.20	18	4,437	0.41%
2020/06/04	44	32.61	8	32.76	32.70	36	4,350	0.83%
2020/06/03	74	32.97	6.9	32.74	32.95	67.1	4,300	1.56%
2020/06/02	50	33.45	5	33.44	33.30	45	4,118	1.09%
2020/06/01	4	33.49	127	33.37	33.50	-123	3,946	-3.12%	大賣/鉅額交易
2020/05/29	4	32.90	200.4	32.92	32.00	-196.4	3,768	-5.21%	大賣/鉅額交易
2020/05/28	22.2	33.73	26.1	33.63	33.00	-4	3,624	-0.11%
2020/05/27	15	32.55	27	32.68	32.85	-12	3,331	-0.36%
2020/05/26	9	32.65	70.7	33.07	33.45	-61.7	3,141	-1.96%
2020/05/25	41	31.20	13	30.58	31.20	28	2,762	1.01%
2020/05/22	47	30.24	25.1	30.34	30.20	22	2,684	0.82%
2020/05/21	13	30.92	14	30.99	30.80	-1	2,639	-0.04%
2020/05/20	80	30.64	10	30.70	30.70	70	2,565	2.73%
2020/05/19	104	30.93	115	31.20	31.35	-11	2,501	-0.44%	大買/大賣/
2020/05/18	132	30.69	166.3	30.20	30.70	-34.3	2,357	-1.46%	大買/大賣/
2020/05/15	120	29.47	9	29.44	29.30	111	2,135	5.20%	大買/鉅額交易
2020/05/14	38	29.26	6	29.62	29.20	32	2,043	1.57%
2020/05/13	25	28.77	1	28.85	28.95	24	1,951	1.23%
2020/05/12	147	28.77	0	0.00	28.40	147	1,904	7.72%	大買/鉅額交易
2020/05/11	55	28.92	9	29.07	29.15	46	1,838	2.50%
2020/05/08	179	29.30	31	29.22	28.70	148	1,723	8.59%	大買/鉅額交易
2020/05/07	5	28.20	8	28.49	28.50	-3	1,630	-0.18%
2020/05/06	14	29.37	29	29.57	28.45	-15	1,575	-0.95%
2020/05/05	3	28.47	40	28.16	28.90	-37	1,346	-2.75%
2020/05/04	6	26.12	2	26.45	26.40	4	1,178	0.34%
2020/04/30	6	26.88	67	26.79	26.75	-61	1,178	-5.17%
2020/04/29	4	27.23	3	27.40	27.15	1	1,173	0.09%
2020/04/28	17	27.60	4	27.53	27.20	13	1,178	1.10%
2020/04/27	42	27.10	23	27.22	27.25	19	1,188	1.60%
2020/04/24	10	26.40	18	26.62	26.40	-8	1,156	-0.69%
2020/04/23	3	25.88	4	26.09	25.75	-1	1,160	-0.09%
2020/04/22	0	0.00	1	25.40	25.40	-1	1,179	-0.08%
2020/04/17	2	24.85	0	0.00	24.75	2	1,216	0.16%
2020/04/15	10	24.74	15	24.75	25.00	-5	1,200	-0.42%
2020/04/14	0	0.00	2	24.00	24.25	-2	1,191	-0.17%
2020/04/09	5	23.80	13	23.85	23.80	-8	1,186	-0.67%
2020/04/08	1	23.90	1	23.90	23.90	0	1,180	0.00%
2020/04/07	0	0.00	1	23.45	23.45	-1	1,171	-0.09%
2020/04/06	2	22.85	5	23.09	23.15	-3	1,166	-0.26%
2020/04/01	1	22.50	0	0.00	22.85	1	1,161	0.09%
2020/03/31	19.4	22.72	0	0.00	22.55	19.4	1,164	1.67%
2020/03/30	1	22.70	0	0.00	22.70	1	1,183	0.08%
2020/03/27	0	0.00	2	22.55	22.70	-2	1,185	-0.17%
2020/03/24	2	22.35	1	22.30	22.25	1	1,191	0.08%
2020/03/23	2	21.55	12	21.47	22.05	-10	1,190	-0.84%
2020/03/20	3	21.80	2	22.10	21.95	1	1,184	0.08%
2020/03/19	19	20.69	10.4	20.55	20.50	8.7	1,159	0.75%
2020/03/17	10	22.18	11	22.50	22.40	-1	1,110	-0.09%
2020/03/16	5	23.05	0	0.00	22.90	5	1,093	0.46%
2020/03/13	7	22.99	10	22.90	23.60	-3	1,077	-0.28%
2020/03/12	5	24.55	0	0.00	24.50	5	1,044	0.48%
2020/03/11	3	25.37	0	0.00	25.10	3	1,028	0.29%
2020/03/09	0	0.00	1	25.70	25.60	-1	1,006	-0.10%
2020/03/06	10	26.05	5	26.15	26.15	5	993	0.50%
2020/03/04	2	26.15	0	0.00	26.20	2	992	0.20%
2020/03/03	13	26.54	0	0.00	26.50	13	1,001	1.30%
2020/02/27	0	0.00	2	26.98	26.95	-2	998	-0.20%
2020/02/25	0	0.00	2	26.65	26.75	-2	991	-0.20%
2020/02/24	0	0.00	2	26.65	26.75	-2	980	-0.20%
2020/02/13	2	27.05	0	0.00	27.00	2	927	0.22%
2020/02/12	1	27.00	10	27.00	27.00	-9	922	-0.98%
2020/02/10	0	0.00	4	26.75	26.90	-4	924	-0.43%
2020/02/07	1	27.05	0	0.00	27.00	1	901	0.11%
2020/02/06	2	27.15	22	27.25	27.25	-20	893	-2.24%
2020/02/05	6	26.97	25	26.92	27.05	-19	888	-2.14%
2020/02/04	5	26.85	2	27.00	26.95	3	875	0.34%
2020/02/03	10	26.40	11.3	26.27	26.55	-1.3	872	-0.14%
2020/01/31	2	27.20	2	27.15	26.95	0	851	0.00%
2020/01/30	10	27.20	29	27.06	26.85	-19	834	-2.28%
2020/01/20	1	28.55	0	0.00	28.30	1	785	0.13%
2020/01/17	1	28.55	3	28.62	28.55	-2	770	-0.26%
2020/01/16	8	27.85	13	28.20	28.40	-5	740	-0.68%
2020/01/14	1.4	27.41	22	27.37	27.45	-20.6	682	-3.02%
2020/01/13	0	0.00	10	26.90	26.95	-10	657	-1.52%
2020/01/09	10	26.85	0	0.00	26.80	10	688	1.45%
2020/01/08	0	0.00	14	26.77	26.90	-14	698	-2.00%
2020/01/07	0	0.00	1	26.70	26.75	-1	690	-0.14%
2019/12/27	2	26.60	0	0.00	26.70	2	676	0.30%
2019/12/25	0	0.00	1	26.70	26.70	-1	675	-0.15%
2019/12/18	0	0.00	4.3	26.40	26.45	-4.3	640	-0.67%
2019/12/17	0	0.00	7	26.30	26.20	-7	641	-1.09%
2019/12/13	2	26.15	6	26.15	26.25	-4	634	-0.63%
2019/12/12	12	26.27	0	0.00	26.25	12	630	1.90%
2019/12/11	1	26.15	0	0.00	26.10	1	626	0.16%
2019/12/06	5	26.08	0	0.00	26.05	5	636	0.79%
2019/12/05	10	26.07	0	0.00	26.20	10	636	1.57%
2019/12/04	2	26.05	0	0.00	26.20	2	641	0.31%
2019/12/03	1	26.05	2	26.05	26.05	-1	649	-0.15%
2019/12/02	0	0.00	5	26.20	26.10	-5	648	-0.77%
2019/11/29	2	26.35	4.2	26.36	26.30	-2.2	645	-0.35%
2019/11/28	3	26.75	0	0.00	26.60	3	644	0.47%
2019/11/27	5	26.77	1	26.80	26.85	4	640	0.62%
2019/11/26	9	26.73	0	0.00	26.70	9	628	1.43%
2019/11/25	6	26.59	0	0.00	26.55	6	623	0.96%
2019/11/22	10	26.15	7	26.24	26.25	3	613	0.49%
2019/11/21	5	26.05	0	0.00	26.05	5	606	0.82%
2019/11/20	2	26.05	8	26.20	26.10	-6	606	-0.99%
2019/11/18	10	25.80	0	0.00	25.80	10	606	1.65%
2019/11/14	2	25.80	0	0.00	25.80	2	606	0.33%
2019/11/12	3	25.95	0	0.00	26.00	3	617	0.49%
2019/11/11	0	0.00	3	25.95	26.00	-3	625	-0.48%
2019/11/08	0	0.00	2	26.00	26.00	-2	626	-0.32%
2019/11/07	0	0.00	5.1	25.95	25.90	-5.1	624	-0.82%
2019/11/06	2	25.80	0	0.00	25.75	2	614	0.33%
2019/11/05	0	0.00	0.1	25.80	25.80	-0.1	614	-0.02%
2019/11/04	20	25.86	0	0.00	25.90	20	608	3.29%
2019/11/01	3	25.90	1	25.90	25.85	2	606	0.33%
2019/10/30	2	25.50	0	0.00	25.65	2	591	0.34%
2019/10/29	2	25.55	0	0.00	25.55	2	595	0.34%
2019/10/25	4	25.60	1	25.65	25.65	3	595	0.50%
2019/10/24	10	25.45	0	0.00	25.70	10	596	1.68%
2019/10/18	0	0.00	1	25.65	26.30	-1	598	-0.17%
2019/10/16	1	24.95	0	0.00	25.00	1	581	0.17%
2019/10/14	8	25.38	0	0.00	25.25	8	563	1.42%
2019/10/08	0	0.00	2	25.68	25.55	-2	590	-0.34%
2019/10/07	2	25.38	0	0.00	25.45	2	593	0.34%
2019/09/27	10	25.38	0	0.00	25.35	10	617	1.62%
2019/09/26	0	0.00	1	25.55	25.50	-1	611	-0.16%
2019/09/24	0	0.00	2	25.50	25.45	-2	621	-0.32%
2019/09/20	2	25.15	1	25.20	25.70	1	626	0.16%
2019/09/19	10	25.20	0	0.00	25.30	10	620	1.61%
2019/09/10	0.6	25.05	0	0.00	25.05	0.6	649	0.10%
2019/09/03	2	24.90	0	0.00	25.00	2	641	0.31%
2019/08/30	5	24.60	0	0.00	24.70	5	637	0.78%
2019/08/29	7	24.60	0	0.00	24.55	7	634	1.10%
2019/08/28	5	24.65	0	0.00	24.75	5	642	0.78%
2019/08/19	2	24.85	0	0.00	24.80	2	699	0.29%
2019/08/15	0	0.00	13	24.90	24.55	-13	695	-1.87%
2019/08/07	0	0.00	9	25.65	25.75	-9	677	-1.33%
2019/08/05	0	0.00	10	25.85	25.65	-10	686	-1.46%
2019/08/01	10	26.10	0	0.00	26.25	10	697	1.43%
2019/07/30	26	26.65	45	26.65	26.65	-19	716	-2.65%
2019/07/26	0	0.00	21	26.51	26.60	-21	744	-2.82%
2019/07/24	0	0.00	10	26.40	26.35	-10	754	-1.32%
2019/07/19	0	0.00	13	26.10	26.40	-13	733	-1.77%
2019/07/15	15	26.65	21	26.66	26.65	-6	701	-0.86%
2019/07/12	16	26.70	0	0.00	26.75	16	680	2.35%
2019/07/10	0	0.00	1.1	26.89	26.95	-1.1	660	-0.17%
2019/07/04	0	0.00	5	26.70	26.75	-5	675	-0.74%
2019/07/03	1	26.65	0	0.00	26.70	1	683	0.15%
2019/07/01	1	26.80	0	0.00	26.85	1	685	0.15%
2019/06/27	2	27.05	5	27.05	27.10	-3	687	-0.44%
2019/06/26	30	26.95	0.1	26.95	27.05	30	691	4.33%
2019/06/25	0	0.00	10	26.95	27.00	-10	693	-1.44%
2019/06/20	0	0.00	1	26.95	27.00	-1	666	-0.15%
2019/06/05	0	0.00	21	27.03	26.90	-21	679	-3.09%
2019/05/31	0.3	26.50	0	0.00	26.60	0.3	651	0.04%
2019/05/29	0	0.00	2	26.50	26.55	-2	645	-0.31%
2019/05/28	0	0.00	2	26.70	26.30	-2	639	-0.31%
2019/05/27	0	0.00	4	26.48	26.55	-4	627	-0.64%
2019/05/24	0	0.00	6	26.40	26.25	-6	613	-0.98%
2019/05/23	0	0.00	0.1	26.00	26.00	-0.1	593	-0.01%
2019/05/14	5	25.00	4	25.25	25.50	1	603	0.17%
2019/05/10	16	25.79	2	25.70	25.65	14	590	2.37%
2019/05/09	0	0.00	14	26.18	26.25	-14	583	-2.40%
2019/05/08	0	0.00	6.7	26.06	26.20	-6.7	578	-1.16%
2019/05/07	1	26.35	5	26.30	26.20	-4	571	-0.70%
2019/05/06	0	0.00	6.1	25.93	26.10	-6.1	558	-1.10%
2019/05/03	20	25.80	0	0.00	25.80	20	542	3.69%
2019/05/02	2	25.65	0	0.00	25.80	2	536	0.37%
2019/04/29	2	25.20	0	0.00	25.20	2	518	0.39%
2019/04/26	3	25.15	0	0.00	25.15	3	518	0.58%
2019/04/25	3	25.15	0	0.00	25.15	3	518	0.58%
2019/04/24	2	25.15	0	0.00	25.25	2	523	0.38%
2019/04/22	0	0.00	5	25.10	25.10	-5	521	-0.96%
2019/04/18	2	25.05	0	0.00	25.05	2	518	0.39%
2019/04/17	2	25.15	0	0.00	25.30	2	519	0.38%
2019/04/15	0	0.00	1	25.30	25.45	-1	516	-0.19%
2019/04/12	0.3	25.00	0	0.00	25.05	0.3	501	0.06%
2019/04/11	2	25.25	0	0.00	25.10	2	495	0.40%
2019/04/03	4	24.45	20	24.45	24.60	-16	456	-3.50%
2019/04/02	2.8	24.43	0	0.00	24.50	2.8	451	0.61%
2019/03/27	0	0.00	0.7	25.00	25.05	-0.7	417	-0.17%
2019/03/26	0	0.00	3	25.00	25.15	-3	418	-0.72%
2019/03/25	10	25.00	2	25.00	25.00	8	419	1.91%
2019/03/20	0.1	25.10	0	0.00	25.10	0.1	426	0.02%
2019/03/19	2	25.05	0	0.00	24.90	2	426	0.47%
2019/03/15	4	25.10	85	25.02	24.80	-81	422	-19.17%
2019/03/14	13	25.70	0	0.00	25.20	13	407	3.19%
2019/03/13	10	25.80	0	0.00	25.85	10	404	2.48%
2019/03/12	0	0.00	2	25.90	25.95	-2	408	-0.49%
2019/03/11	0	0.00	1.2	25.64	25.90	-1.2	412	-0.29%
2019/03/08	0	0.00	3	25.45	25.55	-3	413	-0.73%
2019/03/06	0	0.00	2	25.55	25.60	-2	418	-0.48%
2019/03/05	6	25.58	0	0.00	25.65	6	418	1.43%
2019/02/27	0	0.00	2	25.45	25.55	-2	416	-0.48%
2019/02/25	0	0.00	115	25.44	25.60	-115	412	-27.89%	大賣/鉅額交易
2019/02/22	5	25.35	1	25.45	25.45	4	412	0.97%
2019/02/21	0	0.00	3	25.47	25.45	-3	413	-0.73%
2019/02/20	0	0.00	2	25.33	25.40	-2	411	-0.49%
2019/02/18	10	24.90	0	0.00	24.90	10	402	2.49%
2019/02/14	20	24.80	1	25.00	24.75	19	405	4.68%
2019/02/11	5	24.75	0	0.00	24.70	5	410	1.22%
2019/01/30	17	24.82	0	0.00	24.95	17	414	4.10%
2019/01/29	30.6	24.93	1	24.85	25.00	29.6	419	7.05%
2019/01/28	0	0.00	2	25.10	25.15	-2	419	-0.48%
2019/01/25	0	0.00	11	25.04	25.10	-11	421	-2.61%
2019/01/24	0	0.00	30	25.07	25.10	-30	419	-7.14%
2019/01/23	9	24.84	0	0.00	24.95	9	417	2.15%
2019/01/22	2	24.85	20	24.80	24.85	-18	419	-4.29%
2019/01/21	0.1	24.85	7	24.75	24.85	-6.9	421	-1.64%
2019/01/18	0	0.00	6	24.45	24.50	-6	429	-1.40%
2019/01/15	1	24.05	0	0.00	24.10	1	453	0.22%
2019/01/11	15	24.05	0	0.00	24.10	15	501	2.99%
2019/01/09	35	24.15	37	24.06	24.20	-2	518	-0.39%
2019/01/07	0	0.00	1	24.00	24.00	-1	532	-0.19%
2019/01/03	0	0.00	2	23.60	23.65	-2	567	-0.35%
2018/12/28	0	0.00	1	23.50	23.45	-1	580	-0.17%
2018/12/21	0	0.00	1	23.65	23.65	-1	598	-0.17%
2018/12/20	1	23.75	0	0.00	23.75	1	599	0.17%
2018/12/17	1	24.35	1	24.35	24.25	0	600	0.00%
2018/12/12	0	0.00	1	23.65	23.70	-1	592	-0.17%
2018/12/11	0	0.00	5	23.60	23.70	-5	591	-0.84%
2018/12/10	0	0.00	1	23.80	23.65	-1	591	-0.17%
2018/12/07	0	0.00	10	23.66	23.85	-10	595	-1.68%
2018/12/04	1	24.10	2	24.00	24.05	-1	596	-0.17%
2018/12/03	1	24.15	1	24.40	24.10	0	596	0.00%
2018/11/29	1	23.90	1	23.95	23.90	0	594	0.00%
2018/11/27	1	23.50	0	0.00	23.60	1	599	0.17%
2018/11/26	0	0.00	13.5	23.60	23.65	-13.5	606	-2.23%
2018/11/23	3	23.45	0	0.00	23.60	3	609	0.49%
2018/11/22	13	23.57	0	0.00	23.55	13	625	2.08%
2018/11/21	1	23.55	0	0.00	23.60	1	622	0.16%
2018/11/20	1	24.10	0	0.00	23.75	1	615	0.16%
2018/11/19	14	24.11	1	24.30	24.20	13	612	2.12%
2018/11/16	3	23.75	0	0.00	23.90	3	603	0.50%
2018/11/14	6	23.58	2.1	23.51	23.55	3.9	600	0.64%
2018/11/09	8	23.57	2	23.65	23.50	6	598	1.00%
2018/11/07	0	0.00	1	23.65	23.60	-1	598	-0.17%
2018/11/05	8	23.28	0	0.00	23.50	8	600	1.33%
2018/11/02	13	23.36	1	23.35	23.40	12	599	2.00%
2018/11/01	1	23.10	0	0.00	23.35	1	604	0.17%
2018/10/31	5	23.30	0	0.00	23.05	5	605	0.83%
2018/10/26	5	23.24	2	23.35	23.10	3	619	0.48%
2018/10/25	1	23.35	2	23.40	23.30	-1	617	-0.16%
2018/10/24	3	23.65	0.1	24.00	23.80	2.9	629	0.47%
2018/10/23	1	24.10	0	0.00	24.05	1	628	0.16%
2018/10/19	2	23.95	0	0.00	24.80	2	639	0.31%
2018/10/18	12	24.55	1	24.55	24.55	11	634	1.73%
2018/10/17	100	24.85	0	0.00	24.90	100	644	15.53%
2018/10/12	3	24.87	5	25.10	25.15	-2	694	-0.29%
2018/10/11	10	25.31	0	0.00	25.20	10	732	1.36%
2018/10/09	0	0.00	2	26.10	26.20	-2	728	-0.27%
2018/10/08	3	26.03	0	0.00	26.00	3	740	0.41%
2018/10/05	4	26.16	0	0.00	26.15	4	752	0.53%
2018/10/04	1	26.45	0	0.00	26.45	1	755	0.13%
2018/10/03	3	26.60	0	0.00	26.70	3	795	0.38%
2018/10/01	3	26.70	5	26.80	26.80	-2	816	-0.25%
2018/09/28	2	26.60	0	0.00	26.50	2	831	0.24%
2018/09/27	0	0.00	5	26.80	26.65	-5	832	-0.60%
2018/09/25	0	0.00	5	26.85	26.80	-5	843	-0.59%
2018/09/21	2	26.80	0	0.00	26.80	2	845	0.24%
2018/09/17	2	26.55	0	0.00	26.55	2	882	0.23%
2018/09/14	2	26.70	0	0.00	26.75	2	887	0.23%
2018/09/13	0.3	26.95	1	26.85	26.80	-0.7	890	-0.08%
2018/09/11	1	26.45	0	0.00	26.40	1	923	0.11%
2018/09/10	0	0.00	24	26.49	26.30	-24	928	-2.58%
2018/09/07	0	0.00	0.4	27.00	26.85	-0.4	945	-0.04%
2018/09/05	12	26.95	20	27.06	26.95	-8	950	-0.84%
2018/09/04	0	0.00	5	27.00	26.95	-5	944	-0.53%
2018/08/31	0.5	27.10	20	27.01	26.90	-19.5	963	-2.02%
2018/08/30	4	27.01	7	27.30	27.00	-3	961	-0.31%
2018/08/29	2	27.45	1	27.30	27.30	1	969	0.10%
2018/08/28	5	27.10	0	0.00	27.10	5	955	0.52%
2018/08/24	0	0.00	5	26.95	27.00	-5	965	-0.52%
2018/08/20	3	27.00	50	26.94	27.00	-47	1,010	-4.65%
2018/08/15	0	0.00	6	27.25	27.00	-6	1,037	-0.58%
2018/08/13	2	26.93	0	0.00	26.85	2	1,041	0.19%
2018/08/10	2	27.15	47	27.20	27.25	-45	1,037	-4.34%
2018/08/09	0	0.00	20	27.21	27.20	-20	1,045	-1.91%
2018/08/07	4	27.10	0	0.00	27.15	4	1,062	0.38%
2018/08/06	0	0.00	71	27.40	27.30	-71	1,065	-6.66%
2018/08/03	0	0.00	130	27.17	27.25	-130	1,065	-12.20%	大賣/鉅額交易
2018/08/02	12	27.17	67.2	27.21	27.15	-55.2	1,071	-5.15%
2018/08/01	20	27.28	0.6	27.60	27.40	19.4	1,061	1.83%
2018/07/31	5	27.20	12	27.36	27.40	-7	1,054	-0.66%
2018/07/30	5	26.65	0	0.00	26.65	5	1,040	0.48%
2018/07/27	6	26.60	10	26.60	26.60	-4	1,035	-0.39%
2018/07/26	7	26.36	0	0.00	26.65	7	1,037	0.67%
2018/07/25	0	0.00	9	28.17	28.15	-9	1,024	-0.88%
2018/07/24	5	28.05	0	0.00	28.15	5	994	0.50%
2018/07/23	0	0.00	1	28.10	28.05	-1	985	-0.10%
2018/07/19	6	27.53	1	27.50	27.50	5	944	0.53%
2018/07/18	11	27.46	0	0.00	27.65	11	939	1.17%
2018/07/17	86	26.97	0	0.00	27.00	86	899	9.56%
2018/07/16	121	27.00	0.1	27.35	27.00	120.9	886	13.63%	大買/鉅額交易
2018/07/13	114	26.98	0	0.00	27.05	114	876	13.01%	大買/鉅額交易
2018/07/12	41	26.95	0	0.00	27.00	41	870	4.71%
2018/07/11	5	26.95	0	0.00	27.00	5	876	0.57%
2018/07/10	2	27.00	0	0.00	27.05	2	843	0.24%
2018/07/06	4	26.99	1	27.00	26.95	3	826	0.36%
2018/07/03	6	27.36	0	0.00	27.30	6	807	0.74%
2018/06/28	1	27.85	1	27.85	27.70	0	793	0.00%
2018/06/26	50	27.83	1	27.75	27.80	49	764	6.41%
2018/06/25	1	28.20	0	0.00	28.00	1	770	0.13%
2018/06/22	0	0.00	1	27.60	27.60	-1	770	-0.13%
2018/06/21	12	27.38	0	0.00	27.40	12	772	1.55%
2018/06/20	13	27.39	0	0.00	27.35	13	776	1.67%
2018/06/19	3	27.55	0	0.00	27.50	3	743	0.40%
2018/06/14	2	27.95	0	0.00	27.90	2	712	0.28%
2018/06/13	0	0.00	2	28.60	28.20	-2	703	-0.28%
2018/06/12	3	28.45	0	0.00	28.60	3	707	0.42%
2018/06/11	1	28.45	0	0.00	28.35	1	704	0.14%
2018/06/06	3	28.75	0	0.00	28.65	3	678	0.44%
2018/06/05	10	28.80	0	0.00	28.85	10	665	1.50%
2018/06/04	0	0.00	1	28.80	28.70	-1	664	-0.15%
2018/05/31	0	0.00	2	28.85	29.40	-2	654	-0.31%
2018/05/29	3	28.08	0	0.00	28.10	3	616	0.49%
2018/05/28	6	28.00	0	0.00	28.00	6	619	0.97%
2018/05/24	2	28.40	1	28.35	28.40	1	612	0.16%
2018/05/23	4	28.15	1	28.15	28.10	3	597	0.50%
2018/05/22	2	28.10	0	0.00	28.10	2	586	0.34%
2018/05/21	0	0.00	1	27.80	27.85	-1	586	-0.17%
2018/05/14	2	27.95	0	0.00	27.95	2	579	0.35%
2018/05/11	1	27.60	0	0.00	27.65	1	574	0.17%
2018/05/10	0	0.00	5	27.60	27.65	-5	568	-0.88%
2018/05/09	0	0.00	0.3	27.40	27.30	-0.3	555	-0.06%
2018/05/07	5	27.20	0	0.00	27.20	5	550	0.91%
2018/05/04	3	27.18	0	0.00	27.20	3	547	0.55%
2018/05/03	22	27.49	0	0.00	27.45	22	542	4.06%
2018/05/02	0	0.00	0.1	28.00	27.95	-0.1	534	-0.02%
2018/04/27	7	27.52	0	0.00	27.60	7	530	1.32%
2018/04/26	1	27.55	0	0.00	27.55	1	522	0.19%
2018/04/25	7	27.69	0	0.00	27.80	7	515	1.36%
2018/04/24	6	28.06	2	28.20	28.00	4	513	0.78%
2018/04/23	15	28.57	0	0.00	28.45	15	512	2.93%
2018/04/19	5	28.74	0	0.00	28.70	5	495	1.01%
2018/04/17	1	28.65	2	28.80	28.95	-1	477	-0.21%
2018/04/16	2	29.10	5	29.10	29.05	-3	465	-0.64%
2018/04/12	35	29.50	0	0.00	29.55	35	461	7.59%
2018/04/10	0	0.00	2	29.45	29.40	-2	470	-0.43%
2018/04/09	1	29.45	0	0.00	29.50	1	477	0.21%
2018/03/31	0	0.00	0.1	29.60	29.55	-0.1	477	-0.01%
2018/03/29	0	0.00	5	29.25	29.30	-5	472	-1.06%
2018/03/28	1	29.50	0	0.00	29.55	1	463	0.22%
2018/03/26	4	29.89	13	29.92	29.85	-9	451	-1.99%
2018/03/23	4	30.00	0	0.00	30.20	4	444	0.90%
2018/03/22	4	30.30	0	0.00	30.35	4	433	0.92%
2018/03/21	8	30.18	3	30.25	30.30	5	435	1.15%
2018/03/16	1.6	30.17	0	0.00	30.20	1.6	449	0.35%
2018/03/15	1	30.20	0	0.00	30.20	1	437	0.23%
2018/03/14	0	0.00	26.3	30.05	30.35	-26.3	436	-6.01%
2018/03/12	2	30.10	0	0.00	30.20	2	427	0.47%
2018/03/07	5	30.25	0	0.00	30.15	5	429	1.16%
2018/03/06	1	30.30	0	0.00	30.30	1	431	0.23%
2018/03/01	0	0.00	1	30.80	30.80	-1	451	-0.22%
2018/02/27	2	30.55	1	30.40	31.10	1	454	0.22%
2018/02/23	0	0.00	0.5	30.75	30.45	-0.5	466	-0.11%
2018/02/21	1	30.20	0	0.00	30.60	1	479	0.21%
2018/02/09	1	29.45	0	0.00	29.75	1	474	0.21%
2018/02/07	0	0.00	19	29.92	30.10	-19	468	-4.06%
2018/02/06	1	30.25	0	0.00	30.00	1	458	0.22%
2018/02/05	0	0.00	6.3	30.61	30.80	-6.3	439	-1.43%
2018/02/02	3	30.80	0	0.00	30.85	3	437	0.69%
2018/02/01	2	30.80	0	0.00	30.80	2	437	0.46%
2018/01/26	1	31.00	0	0.00	31.00	1	440	0.23%
2018/01/23	0	0.00	30	31.30	31.35	-30	432	-6.94%
2018/01/18	21	31.46	1	31.60	31.50	20	419	4.77%
2018/01/15	0	0.00	1.1	31.00	31.05	-1.1	396	-0.26%
2018/01/12	3	31.07	1	31.10	31.15	2	401	0.50%
2018/01/08	0.7	31.10	22	31.10	31.15	-21.3	395	-5.39%
2018/01/05	0	0.00	35	31.09	31.10	-35	390	-8.96%
2018/01/04	5	31.00	0	0.00	31.10	5	390	1.28%
2018/01/03	0	0.00	1	30.90	30.90	-1	384	-0.26%
2018/01/02	1	30.80	0	0.00	30.85	1	382	0.26%