長興 (1717)-玉山-台南券商分點個股進出

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
30.55
漲跌
--
漲幅
0.00%
成交量
1,086張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長興 (1717)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/04/26	2.5	30.55	0	0.00	30.55	2.5	3,562	0.07%
2024/04/25	0	30.60	0	0.00	30.55	0	3,558	0.00%
2024/04/24	1	31.30	0	0.00	31.25	1	3,556	0.03%
2024/04/23	1	31.30	0	0.00	31.35	1	3,559	0.03%
2024/04/22	0	0.00	4	30.99	31.00	-4	3,580	-0.11%
2024/04/19	1	30.70	1	30.35	30.50	0	3,566	0.00%
2024/04/18	2	31.10	0	0.00	31.15	2	3,512	0.06%
2024/04/17	1.4	31.34	2	31.30	31.30	-0.6	3,506	-0.02%
2024/04/16	1.1	30.94	0	0.00	31.15	1.1	3,503	0.03%
2024/04/15	1	32.35	0.4	32.17	32.25	0.6	3,465	0.02%
2024/04/12	3	32.08	0	0.00	32.10	3	3,434	0.09%
2024/04/10	6	33.03	2.1	33.33	32.75	3.9	3,393	0.11%
2024/04/09	2	32.30	7.1	32.44	32.60	-5.1	3,263	-0.16%
2024/04/08	4.4	31.93	0	0.00	31.90	4.4	3,232	0.14%
2024/04/03	0.1	32.30	1	32.10	32.10	-0.9	3,220	-0.03%
2024/04/02	4.6	32.98	12	32.31	32.70	-7.4	3,199	-0.23%
2024/04/01	1	31.50	2	31.75	31.85	-1	2,977	-0.03%
2024/03/29	0	0.00	1.1	31.34	31.35	-1.1	2,970	-0.04%
2024/03/28	13	31.55	0.1	31.40	31.30	12.9	2,968	0.43%
2024/03/27	0	0.00	8	31.70	31.60	-8	2,973	-0.27%
2024/03/26	4	31.08	1	31.30	31.00	3	2,951	0.10%
2024/03/25	4	31.89	32	31.77	31.75	-28	2,936	-0.95%
2024/03/22	2	30.80	1	31.05	31.05	1	2,830	0.04%
2024/03/21	0	0.00	1	31.05	31.20	-1	2,833	-0.04%
2024/03/19	0	0.00	11	31.13	31.00	-11	2,855	-0.39%
2024/03/18	10	30.95	0.3	30.90	31.00	9.7	2,849	0.34%
2024/03/15	3	30.70	1	30.88	31.00	2.1	2,845	0.07%
2024/03/14	1	31.25	0	0.00	31.10	1	2,814	0.04%
2024/03/13	1	31.60	2	31.55	31.30	-1	2,804	-0.04%
2024/03/12	1	31.80	1	32.00	31.75	0	2,776	0.00%
2024/03/11	1	31.90	5	31.83	31.80	-4	2,767	-0.14%
2024/03/08	4	32.81	4.8	32.54	32.60	-0.8	2,725	-0.03%
2024/03/07	14.2	33.32	20	32.87	33.05	-5.8	2,615	-0.22%
2024/03/06	2	32.05	6.7	32.42	32.50	-4.7	2,320	-0.20%
2024/03/05	1	31.90	0	0.00	31.90	1	2,274	0.05%
2024/03/04	1	31.95	13.2	32.02	31.95	-12.2	2,271	-0.54%
2024/03/01	10.1	32.05	1	31.90	31.95	9.1	2,245	0.41%
2024/02/29	0	0.00	1	32.05	32.15	-1	2,247	-0.04%
2024/02/27	1.7	31.81	0	0.00	32.00	1.7	2,208	0.08%
2024/02/26	34.1	33.00	25.6	33.02	32.55	8.5	2,096	0.40%
2024/02/23	42.2	31.86	13	31.69	31.75	29.2	1,742	1.68%
2024/02/22	4	30.30	17	30.46	30.30	-13	1,500	-0.87%
2024/02/21	5	30.97	12	30.81	30.60	-7	1,477	-0.48%
2024/02/20	1	30.35	3	30.27	30.10	-2	1,288	-0.16%
2024/02/19	1	29.60	11	29.65	29.80	-10	1,234	-0.81%
2024/02/16	3	29.35	0	0.00	29.40	3	1,246	0.24%
2024/02/15	1	28.70	0.1	28.70	28.95	1	1,277	0.07%
2024/02/05	1	28.65	1	28.50	28.60	0	1,259	0.00%
2024/02/02	0	0.00	1	28.80	28.80	-1	1,253	-0.08%
2024/01/31	5	28.80	0	0.00	28.70	5	1,256	0.40%
2024/01/25	0	0.00	5	28.36	28.40	-5	1,263	-0.40%
2024/01/22	0	27.90	0	0.00	27.85	0	1,267	0.00%
2024/01/18	1	28.00	0	0.00	27.95	1	1,276	0.08%
2024/01/17	3	27.53	0	0.00	27.50	3	1,269	0.24%
2024/01/16	10	28.00	0	0.00	27.95	10	1,233	0.81%
2024/01/11	2	28.25	0	0.00	28.30	2	1,240	0.17%
2024/01/10	0.2	28.40	0	0.00	28.30	0.2	1,316	0.02%
2024/01/05	0.1	29.00	0	0.00	28.90	0.1	1,319	0.01%
2024/01/03	0	0.00	1	29.15	29.15	-1	1,345	-0.07%
2023/12/29	10	29.15	0.1	29.25	29.10	9.9	1,330	0.74%
2023/12/28	0	0.00	5	29.20	29.30	-5	1,343	-0.37%
2023/12/27	0.4	28.92	0	0.00	28.95	0.4	1,331	0.03%
2023/12/26	0.2	28.75	0	0.00	28.85	0.2	1,318	0.01%
2023/12/25	1	28.55	0	0.00	28.50	1	1,313	0.08%
2023/12/22	2.1	28.54	0	0.00	28.50	2.1	1,311	0.16%
2023/12/21	0.2	28.96	0	0.00	28.90	0.2	1,303	0.02%
2023/12/20	0.1	28.90	1	29.00	29.00	-0.9	1,372	-0.07%
2023/12/19	1.1	28.81	0	0.00	28.85	1.1	1,375	0.08%
2023/12/18	0	0.00	0.1	29.00	29.00	-0.1	1,436	0.00%
2023/12/15	0	0.00	3	29.20	29.00	-3	1,455	-0.21%
2023/12/14	0	0.00	1	29.35	29.20	-1	1,431	-0.07%
2023/12/13	1	28.95	0	0.00	28.85	1	1,434	0.07%
2023/12/08	1	29.20	0	0.00	29.20	1	1,462	0.07%
2023/12/07	2	29.25	0	0.00	29.20	2	1,464	0.14%
2023/12/05	1	29.45	0	0.00	29.40	1	1,478	0.07%
2023/12/01	2.5	29.65	0	0.00	29.60	2.5	1,497	0.17%
2023/11/30	0	0.00	7	29.65	29.60	-7	1,496	-0.47%
2023/11/29	0	0.00	1	29.85	29.85	-1	1,477	-0.07%
2023/11/28	0	0.00	3	30.12	30.00	-3	1,473	-0.20%
2023/11/24	0	0.00	1	29.90	30.00	-1	1,435	-0.07%
2023/11/22	0	0.00	1	29.60	29.90	-1	1,407	-0.07%
2023/11/21	1	29.75	3	29.80	29.70	-2	1,403	-0.14%
2023/11/20	0	0.00	1	29.65	29.80	-1	1,380	-0.07%
2023/11/17	1	29.70	0	0.00	29.60	1	1,373	0.07%
2023/11/16	0	0.00	3	29.70	29.75	-3	1,360	-0.22%
2023/11/15	0	0.00	4	29.56	29.45	-4	1,335	-0.30%
2023/11/14	20	28.82	24	28.97	29.05	-4	1,298	-0.31%
2023/11/13	0.1	28.15	0	0.00	28.15	0.1	1,268	0.00%
2023/11/08	0.3	28.70	2	28.70	28.65	-1.8	1,368	-0.13%
2023/11/07	0.2	28.55	0	0.00	28.65	0.2	1,375	0.01%
2023/11/06	0	0.00	1	28.55	28.50	-1	1,386	-0.07%
2023/11/03	1	28.30	0	0.00	28.30	1	1,381	0.07%
2023/11/02	0	0.00	1.2	28.33	28.20	-1.2	1,390	-0.09%
2023/11/01	0	0.00	0.2	28.00	28.15	-0.2	1,405	-0.01%
2023/10/31	0	0.00	0.3	27.95	27.80	-0.3	1,417	-0.02%
2023/10/30	0	28.25	1	28.20	28.20	-1	1,439	-0.07%
2023/10/26	2	28.03	0	0.00	27.95	2	1,463	0.14%
2023/10/24	1	27.90	0	0.00	28.00	1	1,465	0.07%
2023/10/23	1	28.10	0	0.00	28.00	1	1,471	0.07%
2023/10/20	3	27.83	1	28.00	28.10	2	1,475	0.14%
2023/10/19	4.1	27.95	0	0.00	28.00	4.1	1,469	0.28%
2023/10/18	6	27.89	1	28.00	28.55	5	1,460	0.34%
2023/10/17	0.1	28.65	1	28.70	28.50	-0.9	1,385	-0.06%
2023/10/16	0.2	28.60	8.3	28.60	28.70	-8.1	1,388	-0.59%
2023/10/13	1	28.50	0	0.00	28.60	1	1,398	0.07%
2023/10/12	0	28.75	0	0.00	28.85	0	1,406	0.00%
2023/10/11	0.4	28.70	6	28.84	28.85	-5.6	1,405	-0.40%
2023/10/06	0.6	28.50	10.5	28.46	28.50	-9.9	1,394	-0.71%
2023/10/05	1	28.10	0	0.00	28.25	1	1,396	0.07%
2023/10/04	4	27.88	0	0.00	27.85	4	1,397	0.29%
2023/10/03	1	28.25	0	0.00	28.20	1	1,398	0.07%
2023/10/02	1	28.40	0	0.00	28.35	1	1,409	0.07%
2023/09/28	1	28.35	0	0.00	28.35	1	1,441	0.07%
2023/09/27	9	28.24	0	0.00	28.25	9	1,446	0.63%
2023/09/26	1	28.36	1	28.40	28.30	0	1,451	0.00%
2023/09/25	1	28.75	9	28.97	28.55	-8	1,441	-0.55%
2023/09/21	10	28.06	0	0.00	28.20	10	1,382	0.72%
2023/09/20	9	28.40	1	28.50	28.55	8	1,310	0.61%
2023/09/19	5	28.65	0	0.00	28.55	5	1,276	0.39%
2023/09/15	3.2	28.94	0	0.00	28.85	3.2	1,257	0.25%
2023/09/14	0	29.05	4	29.34	29.35	-4	1,242	-0.32%
2023/09/13	1	29.20	1	29.30	29.10	0	1,237	0.00%
2023/09/12	0	0.00	2	28.93	28.95	-2	1,238	-0.16%
2023/09/11	2.1	28.45	0	0.00	28.50	2.1	1,239	0.17%
2023/09/08	4	28.48	1	28.55	28.55	3	1,223	0.25%
2023/09/07	8.1	28.56	1	28.75	28.70	7.1	1,218	0.59%
2023/09/06	3	29.12	0	0.00	29.00	3	1,205	0.25%
2023/09/05	2	29.20	1	29.35	29.30	1	1,198	0.08%
2023/09/01	0	0.00	2	29.48	29.50	-2	1,234	-0.16%
2023/08/31	0	0.00	1	29.10	29.05	-1	1,239	-0.08%
2023/08/30	2	29.10	0	0.00	29.05	2	1,305	0.15%
2023/08/29	0.1	28.75	1	28.90	28.95	-0.9	1,414	-0.06%
2023/08/25	0	28.60	0	0.00	28.60	0	1,438	0.00%
2023/08/24	0	28.55	1	28.70	28.65	-1	1,445	-0.07%
2023/08/23	0	0.00	2	28.60	28.60	-2	1,450	-0.14%
2023/08/22	0	28.35	0	0.00	28.35	0	1,472	0.00%
2023/08/21	1	28.31	3	28.40	28.40	-2	1,501	-0.13%
2023/08/18	3	28.67	0	0.00	28.50	3	1,512	0.20%
2023/08/17	4.1	28.32	5	28.68	28.80	-0.9	1,511	-0.06%
2023/08/16	7.2	28.66	1	28.60	28.60	6.2	1,508	0.41%
2023/08/15	1.4	29.12	3	29.10	29.15	-1.6	1,541	-0.11%
2023/08/14	9.2	29.31	2.3	29.15	29.15	6.9	1,554	0.44%
2023/08/11	5	29.91	10	30.03	29.95	-5	1,544	-0.32%
2023/08/10	10.1	30.03	0	0.00	30.00	10.1	1,539	0.66%
2023/08/09	4	30.16	1	30.20	30.15	3	1,521	0.20%
2023/08/08	3	30.38	0	0.00	30.30	3	1,512	0.20%
2023/08/07	0	30.55	0	0.00	30.55	0	1,509	0.00%
2023/08/04	5.2	30.66	0	0.00	30.60	5.2	1,502	0.35%
2023/08/02	1	30.81	0	0.00	30.75	1	1,500	0.07%
2023/07/31	1.1	31.12	0	0.00	31.05	1.1	1,483	0.08%
2023/07/28	4	31.31	2	31.35	31.40	2	1,469	0.14%
2023/07/27	0	31.30	1	31.55	31.45	-1	1,477	-0.06%
2023/07/26	1	31.25	0	0.00	31.35	1	1,488	0.07%
2023/07/25	0	31.20	0	0.00	31.25	0	1,518	0.00%
2023/07/24	0	31.25	0	0.00	31.25	0	1,744	0.00%
2023/07/21	1	31.50	2	31.80	31.45	-1	1,766	-0.05%
2023/07/20	1	31.35	0.4	31.35	31.55	0.6	1,816	0.03%
2023/07/19	0	31.40	0	0.00	31.25	0	1,839	0.00%
2023/07/18	3	31.49	0	0.00	31.45	3	1,882	0.16%
2023/07/17	0.2	31.40	0	0.00	31.80	0.2	1,898	0.01%
2023/07/14	0	31.40	0	0.00	31.45	0	1,918	0.00%
2023/07/13	1.3	31.36	1	31.45	31.45	0.3	1,997	0.02%
2023/07/12	1	31.30	0	0.00	31.25	1	2,209	0.05%
2023/07/11	4	31.31	1	31.30	31.40	3	2,211	0.14%
2023/07/10	2.1	31.38	1	31.35	31.25	1.1	2,212	0.05%
2023/07/07	2	31.30	0	0.00	31.35	2	2,204	0.09%
2023/07/06	7.1	31.70	1	31.50	31.55	6.1	2,206	0.28%
2023/07/05	1	32.10	0	0.00	32.00	1	2,206	0.05%
2023/07/04	5	32.19	0	0.00	32.10	5	2,210	0.23%
2023/07/03	3	32.35	0	0.00	32.30	3	2,202	0.14%
2023/06/30	0	32.35	0	0.00	32.30	0	2,204	0.00%
2023/06/29	0	0.00	0.9	32.40	32.40	-0.9	2,200	-0.04%
2023/06/28	1	32.60	0	0.00	32.60	1	2,208	0.05%
2023/06/27	0	32.50	0	0.00	32.65	0	2,223	0.00%
2023/06/26	1	32.61	0	0.00	32.60	1	2,237	0.05%
2023/06/21	0	32.80	11.1	32.96	33.00	-11	2,235	-0.49%
2023/06/20	0	32.85	1	33.10	33.05	-1	2,241	-0.04%
2023/06/19	0	32.70	1	32.90	32.90	-1	2,235	-0.04%
2023/06/16	0	32.70	0	0.00	32.75	0	2,234	0.00%
2023/06/15	0.8	32.79	1	32.85	32.75	-0.2	2,230	-0.01%
2023/06/14	0	32.80	0	0.00	32.90	0	2,235	0.00%
2023/06/13	0.2	32.83	0	0.00	32.85	0.2	2,242	0.01%
2023/06/12	2.3	32.67	0	0.00	32.70	2.3	2,234	0.11%
2023/06/09	0.1	32.83	0	0.00	33.00	0.1	2,236	0.01%
2023/06/08	3	33.12	0	0.00	32.95	3	2,240	0.14%
2023/06/07	2.3	33.30	0.3	33.30	33.30	2	2,237	0.09%
2023/06/06	1.6	33.32	1	33.50	33.55	0.6	2,223	0.03%
2023/06/05	5.3	33.40	0	0.00	33.35	5.3	2,209	0.24%
2023/06/02	3	34.22	17	33.91	34.10	-14	2,151	-0.65%
2023/06/01	0	32.75	7.4	33.06	33.15	-7.4	2,040	-0.36%
2023/05/30	2	32.93	0	0.00	32.80	2	2,012	0.10%
2023/05/29	0	0.00	1	32.94	32.90	-1	2,006	-0.05%
2023/05/26	2	32.58	8	32.78	32.55	-6	2,002	-0.30%
2023/05/25	0	0.00	0	33.45	33.25	0	1,983	0.00%
2023/05/24	0	0.00	11	33.15	33.30	-11	1,955	-0.56%
2023/05/23	0	0.00	1	33.15	33.15	-1	1,935	-0.05%
2023/05/22	1.1	32.85	4.8	33.09	33.00	-3.6	1,925	-0.19%
2023/05/19	1	33.30	8	33.46	33.30	-7	1,902	-0.37%
2023/05/18	0	0.00	1	32.70	32.70	-1	1,807	-0.06%
2023/05/17	0	0.00	1	32.65	32.65	-1	1,796	-0.06%
2023/05/16	5	32.15	1	32.30	32.15	4	1,771	0.23%
2023/05/15	1.3	31.84	1	32.05	32.15	0.3	1,765	0.02%
2023/05/12	2	32.32	3	32.10	32.00	-1	1,774	-0.05%
2023/05/11	2	32.32	3	32.10	31.95	-1	1,775	-0.05%
2023/05/10	2	32.38	1	32.55	32.40	1	1,772	0.06%
2023/05/09	0	0.00	1	32.75	32.60	-1	1,773	-0.06%
2023/05/08	0	0.00	3	32.63	32.65	-3	1,768	-0.17%
2023/05/05	1.2	32.15	0	0.00	32.20	1.2	1,763	0.07%
2023/05/04	3	32.12	0	0.00	32.25	3	1,786	0.17%
2023/05/03	2	32.13	0	0.00	32.25	2	1,785	0.11%
2023/05/02	2	32.47	3	32.50	32.70	-1	1,788	-0.05%
2023/04/28	5	32.36	1	32.90	32.35	4	1,806	0.22%
2023/04/27	21.1	33.83	28	33.38	32.80	-6.9	1,775	-0.39%
2023/04/26	2	32.45	2	32.50	32.40	0	1,546	0.00%
2023/04/25	10	32.09	3	32.08	31.70	7	1,515	0.46%
2023/04/24	5	32.43	2	32.83	32.30	3	1,469	0.20%
2023/04/21	14.1	32.57	1	32.30	32.20	13.1	1,443	0.91%
2023/04/20	2	33.50	1	33.95	33.30	1	1,400	0.07%
2023/04/19	9	33.56	3	33.67	33.75	6	1,393	0.43%
2023/04/18	12.3	34.40	3	34.05	33.80	9.3	1,361	0.68%
2023/04/17	51.1	33.71	75.3	34.04	34.60	-24.3	1,277	-1.90%
2023/04/14	3	32.08	9.5	32.09	32.15	-6.5	1,055	-0.62%
2023/04/13	1.1	32.12	1.1	32.24	32.15	0	1,053	0.00%
2023/04/12	9	32.29	1	32.20	32.30	8.1	1,055	0.76%
2023/04/11	0.1	32.25	13	32.25	32.40	-12.9	1,057	-1.22%
2023/04/10	4.2	32.29	1	32.30	32.20	3.2	1,047	0.31%
2023/04/07	2.2	31.98	0	0.00	31.85	2.2	1,028	0.21%
2023/04/06	0	0.00	5	31.40	31.40	-5	1,030	-0.49%
2023/03/31	1	31.35	0	0.00	31.35	1	1,036	0.10%
2023/03/30	2.1	31.25	3	31.25	31.20	-1	1,082	-0.09%
2023/03/29	4	31.40	0	0.00	31.25	4	1,109	0.36%
2023/03/28	1	32.30	2	32.40	32.45	-1	1,127	-0.09%
2023/03/24	2	32.18	0	0.00	32.15	2	1,192	0.17%
2023/03/23	0	0.00	5.9	32.29	32.20	-5.9	1,203	-0.49%
2023/03/22	0	0.00	1	32.05	32.00	-1	1,206	-0.08%
2023/03/21	1	31.85	1	31.90	31.90	0	1,217	0.00%
2023/03/17	0	0.00	1	31.75	31.60	-1	1,227	-0.08%
2023/03/16	1	31.35	0	0.00	31.35	1	1,227	0.08%
2023/03/15	1	31.65	0	0.00	31.60	1	1,238	0.08%
2023/03/14	5	31.60	0	0.00	31.60	5	1,291	0.39%
2023/03/13	0.1	31.90	0	0.00	31.85	0.1	1,351	0.01%
2023/03/10	1	32.05	0	0.00	32.00	1	1,352	0.07%
2023/03/08	0.1	32.55	1	32.60	32.55	-1	1,394	-0.07%
2023/03/07	1	32.80	0	0.00	32.90	1	1,402	0.07%
2023/03/06	0	0.00	1	32.45	32.65	-1	1,405	-0.07%
2023/03/02	2	32.03	0	0.00	32.15	2	1,448	0.14%
2023/02/23	1	32.45	3	32.52	32.40	-2	1,457	-0.14%
2023/02/20	0	0.00	2	32.35	32.35	-2	1,460	-0.14%
2023/02/16	1	32.15	0	0.00	32.15	1	1,488	0.07%
2023/02/15	0.2	32.15	0	0.00	31.90	0.2	1,513	0.01%
2023/02/13	0.1	32.45	0	0.00	32.10	0.1	1,529	0.01%
2023/02/10	1	32.50	0	0.00	32.50	1	1,529	0.07%
2023/02/08	2	32.85	0	0.00	32.95	2	1,526	0.13%
2023/02/07	2.1	32.90	0	0.00	32.95	2.1	1,521	0.13%
2023/02/06	1	32.80	0	0.00	32.75	1	1,517	0.07%
2023/02/03	0.1	32.85	0	0.00	33.05	0.1	1,511	0.01%
2023/02/02	0.3	32.75	0.7	32.80	32.95	-0.4	1,501	-0.03%
2023/01/31	0.3	32.45	0	0.00	32.45	0.3	1,483	0.02%
2023/01/30	0	0.00	7	32.59	32.45	-7	1,477	-0.47%
2023/01/17	0	0.00	2.1	32.05	32.00	-2.1	1,438	-0.15%
2023/01/16	0.2	32.00	0	0.00	32.10	0.2	1,435	0.01%
2023/01/13	0.9	32.15	0	0.00	32.00	0.9	1,465	0.06%
2023/01/12	0.5	32.20	0	0.00	32.15	0.5	1,517	0.03%
2023/01/09	0	0.00	1	31.95	32.15	-1	1,528	-0.07%
2023/01/06	0	31.60	0	0.00	31.60	0	1,532	0.00%
2023/01/03	1	31.10	1	31.30	31.20	0	1,613	0.00%
2022/12/30	1	31.15	1	31.50	31.25	0	1,632	0.00%
2022/12/27	0	0.00	1.1	31.84	31.75	-1.1	1,657	-0.06%
2022/12/26	1	31.55	0	0.00	31.50	1	1,675	0.06%
2022/12/23	2	31.53	0	0.00	31.50	2	1,675	0.12%
2022/12/22	0.1	31.80	0	0.00	31.90	0.1	1,689	0.00%
2022/12/21	1.2	31.39	0	0.00	31.30	1.2	1,660	0.07%
2022/12/20	1.1	31.55	1	31.25	31.10	0.1	1,655	0.01%
2022/12/19	2	31.20	2	31.55	31.85	0	1,651	0.00%
2022/12/12	0	0.00	1	31.70	31.75	-1	1,808	-0.06%
2022/12/09	1	31.60	0	0.00	31.55	1	1,808	0.06%
2022/12/08	0.1	31.40	0	0.00	31.50	0.1	1,798	0.01%
2022/12/06	2	31.65	0	0.00	31.40	2	1,809	0.11%
2022/12/05	3	32.08	0	0.00	32.00	3	1,855	0.16%
2022/12/02	1	33.25	0	0.00	33.10	1	1,797	0.06%
2022/12/01	1	33.75	0	0.00	33.60	1	1,804	0.06%
2022/11/29	0.1	32.75	1.1	32.51	32.90	-1	1,775	-0.06%
2022/11/25	0.2	32.65	0	0.00	32.55	0.2	1,776	0.01%
2022/11/24	0	0.00	1	32.55	32.65	-1	1,779	-0.06%
2022/11/21	0	0.00	1	31.95	31.90	-1	1,765	-0.06%
2022/11/16	0.1	31.45	0	0.00	31.50	0.1	1,805	0.00%
2022/11/15	0.2	31.25	0	0.00	31.35	0.2	1,818	0.01%
2022/11/14	0	0.00	0.9	31.40	31.35	-0.9	1,829	-0.05%
2022/11/11	0	0.00	10.1	31.37	31.50	-10.1	1,822	-0.55%
2022/11/10	6	31.00	0	0.00	30.70	6	1,803	0.33%
2022/11/09	0	30.80	3	30.82	30.90	-3	1,812	-0.16%
2022/11/08	3	30.72	1	30.95	30.55	2	1,823	0.11%
2022/11/07	0	0.00	1	30.60	30.70	-1	1,829	-0.05%
2022/11/03	1.1	30.06	0	0.00	30.00	1.1	1,856	0.06%
2022/11/02	0	0.00	2	30.35	30.25	-2	1,884	-0.11%
2022/11/01	0.1	30.10	0	0.00	30.10	0.1	1,902	0.01%
2022/10/31	1.8	29.94	0	0.00	29.90	1.8	1,950	0.09%
2022/10/27	0	0.00	1	30.80	30.85	-1	2,030	-0.05%
2022/10/26	0	0.00	9.1	30.49	30.50	-9.1	2,138	-0.42%
2022/10/25	1.2	30.03	0	0.00	30.00	1.2	2,182	0.05%
2022/10/21	1	30.25	0	0.00	29.85	1	2,298	0.04%
2022/10/19	0.2	30.69	1	30.60	30.55	-0.8	2,281	-0.04%
2022/10/18	2	30.85	1	30.25	30.85	1	2,307	0.04%
2022/10/17	1.3	29.60	0	0.00	29.85	1.3	2,305	0.06%
2022/10/13	1	30.50	0	0.00	29.90	1	2,323	0.04%
2022/10/12	1.3	29.90	2	31.00	31.20	-0.7	2,319	-0.03%
2022/10/11	2.1	30.38	20	30.10	30.00	-17.9	2,321	-0.77%
2022/09/28	2	30.90	0	0.00	30.30	2	2,302	0.09%
2022/09/26	1.2	31.67	0	0.00	31.60	1.2	2,316	0.05%
2022/09/23	2	32.62	0	0.00	32.20	2	2,336	0.09%
2022/09/21	1	33.35	0	0.00	33.20	1	2,345	0.04%
2022/09/20	0	0.00	2	33.65	33.85	-2	2,358	-0.08%
2022/09/16	0	0.00	7	33.45	33.30	-7	2,394	-0.29%
2022/09/15	3.2	34.35	0	0.00	34.15	3.2	2,401	0.13%
2022/09/14	3	34.23	8	34.51	34.40	-5	2,456	-0.20%
2022/09/13	6	34.18	1	34.30	34.55	5	2,477	0.20%
2022/09/12	2	33.95	3	33.60	34.05	-1	2,433	-0.04%
2022/09/07	1.1	31.80	0	0.00	31.60	1.1	2,367	0.04%
2022/09/06	1.6	32.35	0	0.00	32.35	1.6	2,364	0.07%
2022/09/05	0	32.85	0	0.00	32.75	0	2,378	0.00%
2022/09/02	1	32.85	3	33.25	32.90	-2	2,404	-0.08%
2022/08/31	4	33.65	3	33.67	33.90	1	2,394	0.04%
2022/08/30	1	33.00	0	0.00	33.10	1	2,320	0.04%
2022/08/26	0	0.00	2.1	33.33	33.30	-2.1	2,321	-0.09%
2022/08/24	0.1	33.00	0	0.00	32.75	0.1	2,335	0.00%
2022/08/23	1	32.90	0	0.00	32.95	1	2,360	0.04%
2022/08/16	0	0.00	1	33.00	32.80	-1	2,437	-0.04%
2022/08/15	0.2	32.70	0	0.00	32.85	0.2	2,450	0.01%
2022/08/12	1	32.45	3	32.73	32.80	-2	2,472	-0.08%
2022/08/11	0	0.00	1	32.45	32.30	-1	2,486	-0.04%
2022/08/09	1	31.70	0	0.00	31.80	1	2,505	0.04%
2022/08/05	1	31.35	0	0.00	31.45	1	2,564	0.04%
2022/08/04	2	31.13	1	30.80	31.10	1	2,676	0.04%
2022/08/03	1	31.50	0	0.00	31.55	1	2,734	0.04%
2022/08/02	1	31.70	0	0.00	31.80	1	2,857	0.03%
2022/08/01	1	32.15	0	0.00	32.15	1	2,959	0.03%
2022/07/28	0	32.25	6	32.15	32.30	-6	3,184	-0.19%
2022/07/26	1	33.30	0	0.00	33.35	1	3,887	0.03%
2022/07/25	1.1	33.66	1	33.50	33.80	0.1	4,016	0.00%
2022/07/22	3	34.37	4	33.86	34.00	-1	4,442	-0.02%
2022/07/20	1	33.65	3.1	34.07	33.65	-2.1	5,300	-0.04%
2022/07/19	0	0.00	4.1	33.66	33.55	-4.1	7,249	-0.06%
2022/07/18	1	32.75	0	0.00	33.20	1	7,719	0.01%
2022/07/15	10.2	32.10	0	0.00	32.60	10.2	7,741	0.13%
2022/07/13	1	31.70	0	0.00	31.80	1	7,918	0.01%
2022/07/12	1	31.69	1	31.95	31.30	0	8,170	0.00%
2022/07/11	1	32.50	0	0.00	32.15	1	8,587	0.01%
2022/07/08	1	32.70	0	0.00	32.70	1	9,235	0.01%
2022/07/07	2	32.40	2	32.68	32.85	0	9,251	0.00%
2022/07/06	2	32.60	1	32.65	32.50	1	9,367	0.01%
2022/07/05	0	32.90	0	0.00	32.95	0	9,618	0.00%
2022/07/04	1	32.15	1	32.45	32.25	0	9,662	0.00%
2022/06/30	1	33.00	0	0.00	32.35	1	9,846	0.01%
2022/06/29	0	33.20	0	0.00	33.10	0	9,917	0.00%
2022/06/28	1	33.50	1.2	33.56	33.55	-0.2	9,906	0.00%
2022/06/27	0	0.00	2	33.38	33.40	-2	9,899	-0.02%
2022/06/23	1	31.95	0	32.10	32.00	1	9,845	0.01%
2022/06/22	4	32.00	0	0.00	31.60	4	9,861	0.04%
2022/06/21	4	32.51	16	32.50	32.50	-12	9,805	-0.12%
2022/06/20	3	32.77	24	32.68	32.50	-21	9,776	-0.21%
2022/06/17	3	33.17	0	0.00	33.10	3	9,755	0.03%
2022/06/16	9	34.05	0	0.00	33.65	9	9,729	0.09%
2022/06/14	4	33.95	2	34.05	34.05	2	9,741	0.02%
2022/06/13	0	34.55	35	34.40	34.35	-35	9,752	-0.36%
2022/06/10	2	35.35	4	35.35	35.30	-2	9,750	-0.02%
2022/06/09	6	35.52	2	35.70	35.70	4	9,786	0.04%
2022/06/08	0	0.00	6	35.60	35.55	-6	9,781	-0.06%
2022/06/07	0.1	35.40	0	0.00	35.45	0.1	9,780	0.00%
2022/06/06	11	35.40	0	0.00	35.40	11	9,782	0.11%
2022/06/02	4	35.35	5	35.35	35.30	-1	9,816	-0.01%
2022/06/01	4	35.30	7	35.36	35.20	-3	9,860	-0.03%
2022/05/31	1	35.30	1	35.35	35.30	0	9,855	0.00%
2022/05/30	10	35.45	3	35.45	35.30	7	9,839	0.07%
2022/05/27	8	34.97	0	0.00	35.00	8	9,804	0.08%
2022/05/26	2	34.70	0	0.00	34.90	2	9,805	0.02%
2022/05/25	0	0.00	1	34.85	34.75	-1	9,818	-0.01%
2022/05/24	0	0.00	15	34.41	34.40	-15	9,869	-0.15%
2022/05/23	4	35.00	4	34.80	34.85	0	9,846	0.00%
2022/05/20	5	34.75	0	0.00	34.75	5	9,862	0.05%
2022/05/17	10	34.45	0	0.00	34.50	10	9,817	0.10%
2022/05/16	3	34.30	0	0.00	34.20	3	9,829	0.03%
2022/05/13	1	33.85	0	0.00	33.80	1	9,815	0.01%
2022/05/12	1	34.10	0	0.00	33.30	1	9,833	0.01%
2022/05/11	3	34.83	2	34.85	34.80	1	9,794	0.01%
2022/05/10	4.1	35.10	14	35.16	35.20	-9.9	9,887	-0.10%
2022/05/09	8	36.70	15	36.39	35.85	-7	9,916	-0.07%
2022/05/06	14	37.21	10	37.34	37.00	4	9,878	0.04%
2022/05/05	4	37.44	3	37.70	37.15	1	9,778	0.01%
2022/05/04	13	37.39	23.3	37.81	37.45	-10.3	9,699	-0.11%
2022/05/03	22	38.95	88.8	38.54	38.30	-66.8	9,437	-0.71%
2022/04/29	40	38.17	19	38.09	38.00	21	9,039	0.23%
2022/04/28	37	38.35	21	38.22	37.80	16	8,910	0.18%
2022/04/27	27	37.78	13	37.95	37.90	14	8,463	0.17%
2022/04/26	26.2	39.37	33.1	39.28	37.45	-6.9	8,162	-0.08%
2022/04/25	237.4	41.86	119.1	41.35	39.40	118.3	7,560	1.56%	大買/大賣/鉅額交易
2022/04/22	1	39.35	41	40.14	40.45	-40	5,563	-0.72%
2022/04/21	7	37.01	2	37.08	36.80	5	5,109	0.10%
2022/04/20	3	37.15	16	37.39	37.00	-13	5,109	-0.25%
2022/04/19	3	37.25	11	37.28	37.10	-8	5,200	-0.15%
2022/04/18	7	37.69	6	37.63	37.05	1	5,156	0.02%
2022/04/15	73.1	39.05	37	38.19	37.50	36.1	5,031	0.72%
2022/04/14	41	38.76	98	38.65	39.40	-57	4,863	-1.17%
2022/04/13	0	0.00	1	37.20	37.10	-1	4,329	-0.02%
2022/04/12	11	37.90	14	37.27	37.30	-3	4,532	-0.07%
2022/04/11	45	37.63	72	37.58	37.55	-27	4,599	-0.59%
2022/04/08	8	36.82	6	36.94	36.75	2	4,596	0.04%
2022/04/07	7	36.16	7	36.10	36.05	0	5,033	0.00%
2022/04/06	11	37.11	2	37.20	37.10	9	5,589	0.16%
2022/04/01	1	36.36	1	36.70	36.55	0	5,463	0.00%
2022/03/30	6.1	36.72	0	0.00	36.60	6.1	5,405	0.11%
2022/03/29	1	36.50	0	0.00	36.60	1	5,414	0.02%
2022/03/28	3	36.45	0	0.00	36.60	3	5,425	0.06%
2022/03/25	2	36.95	2	37.10	36.85	0	5,428	0.00%
2022/03/24	0	0.00	3	36.95	36.95	-3	5,382	-0.06%
2022/03/23	0	0.00	3	37.02	36.75	-3	5,372	-0.06%
2022/03/22	1	36.85	1	36.80	36.75	0	5,353	0.00%
2022/03/21	1	36.50	0	0.00	36.40	1	5,329	0.02%
2022/03/18	1	36.25	1	36.30	36.30	0	5,327	0.00%
2022/03/17	2	35.98	0	0.00	36.05	2	5,304	0.04%
2022/03/16	3	35.42	4	35.34	35.45	-1	5,289	-0.02%
2022/03/15	1.1	36.05	1	35.70	35.60	0.1	5,281	0.00%
2022/03/11	1	36.50	0	0.00	36.30	1	5,256	0.02%
2022/03/10	0	0.00	2	36.50	36.75	-2	5,255	-0.04%
2022/03/09	1	35.80	0	0.00	35.70	1	5,241	0.02%
2022/03/08	2	35.85	0	0.00	35.60	2	5,241	0.04%
2022/03/07	12	36.00	2	36.15	35.90	10	5,209	0.19%
2022/03/04	0.1	37.05	1	36.90	36.90	-0.9	5,177	-0.02%
2022/03/03	2	37.00	1	37.30	37.30	1	5,200	0.02%
2022/03/02	2	36.90	0	0.00	37.00	2	5,230	0.04%
2022/03/01	1	36.90	3	36.80	36.90	-2	5,232	-0.04%
2022/02/25	2	36.28	0	0.00	36.10	2	5,241	0.04%
2022/02/24	15	36.30	0	0.00	36.25	15	5,260	0.29%
2022/02/22	9	37.13	0	0.00	36.80	9	5,271	0.17%
2022/02/21	2	37.60	0	0.00	37.50	2	5,262	0.04%
2022/02/18	0	0.00	1	37.35	37.30	-1	5,330	-0.02%
2022/02/17	0	0.00	2	37.33	37.30	-2	5,402	-0.04%
2022/02/14	5	36.71	7	36.63	36.80	-2	5,640	-0.04%
2022/02/11	20	37.10	1	37.25	37.05	19	5,876	0.32%
2022/02/10	6	37.61	42	37.56	37.50	-36	6,285	-0.57%
2022/02/09	62	36.95	0	0.00	37.10	62	6,297	0.98%
2022/02/08	5	37.05	0	0.00	37.05	5	6,833	0.07%
2022/02/07	5	36.83	1	37.25	37.35	4	6,832	0.06%
2022/01/26	3	36.30	0	0.00	36.45	3	6,797	0.04%
2022/01/25	4.1	36.47	0	0.00	36.40	4.1	6,837	0.06%
2022/01/24	2.2	36.71	0	0.00	36.85	2.2	6,849	0.03%
2022/01/21	5	37.43	0	0.00	37.35	5	6,956	0.07%
2022/01/20	1	37.60	1	38.10	38.10	0	6,971	0.00%
2022/01/19	7	37.61	0	0.00	37.70	7	7,020	0.10%
2022/01/18	4	38.09	0	0.00	37.90	4	7,211	0.06%
2022/01/17	0.1	38.30	0	0.00	38.20	0.1	7,184	0.00%
2022/01/14	2	38.08	0	0.00	38.30	2	7,221	0.03%
2022/01/13	6	39.08	2	39.20	39.00	4	7,230	0.06%
2022/01/12	3	39.72	11	39.77	39.70	-8	7,212	-0.11%
2022/01/11	17	38.80	11	38.95	38.80	6	7,209	0.08%
2022/01/10	5	39.37	4	39.95	39.35	1	7,340	0.01%
2022/01/07	18	40.00	17	40.94	39.45	1	7,249	0.01%
2022/01/06	10	39.91	6	40.18	40.15	4	7,005	0.06%
2022/01/05	5	40.72	6.1	40.88	40.30	-1.1	6,914	-0.02%
2022/01/04	20	40.33	23	40.12	40.55	-3	6,715	-0.04%
2022/01/03	21	40.08	22.2	41.43	40.30	-1.2	6,525	-0.02%
2021/12/30	104	39.93	127.4	40.44	40.50	-23.4	6,279	-0.37%	大買/大賣/
2021/12/29	26	40.15	27	39.57	40.55	-1	5,802	-0.02%
2021/12/28	1	37.45	4	37.40	37.35	-3	5,204	-0.06%
2021/12/27	2.1	37.27	3	37.38	37.25	-0.9	5,213	-0.02%
2021/12/24	1	37.10	2	37.15	37.15	-1	5,269	-0.02%
2021/12/23	0	0.00	2.3	37.07	37.05	-2.3	5,283	-0.04%
2021/12/21	1	36.60	4	36.56	36.75	-3	5,332	-0.06%
2021/12/17	0	0.00	2	36.43	36.55	-2	5,422	-0.04%
2021/12/16	1	36.20	1	36.30	36.25	0	5,437	0.00%
2021/12/15	2	36.20	1	36.30	36.30	1	5,516	0.02%
2021/12/13	1	36.80	0	0.00	36.75	1	5,851	0.02%
2021/12/10	3	36.68	0	0.00	36.80	3	6,028	0.05%
2021/12/09	3	36.68	0	0.00	36.60	3	6,561	0.05%
2021/12/07	2	36.55	0	0.00	36.50	2	6,850	0.03%
2021/12/06	0	0.00	1	36.55	36.70	-1	6,893	-0.01%
2021/12/02	4	36.10	0	0.00	36.15	4	6,918	0.06%
2021/12/01	3	35.98	0	0.00	36.25	3	6,911	0.04%
2021/11/30	5	36.32	8	36.24	36.05	-3	6,912	-0.04%
2021/11/29	0	0.00	2	36.15	36.10	-2	6,886	-0.03%
2021/11/26	1	36.75	5	36.64	36.50	-4	6,861	-0.06%
2021/11/25	1	36.90	3	36.80	36.80	-2	6,827	-0.03%
2021/11/24	1	37.00	0	0.00	36.95	1	6,819	0.01%
2021/11/23	5	37.07	2	37.10	36.50	3	6,805	0.04%
2021/11/22	1	36.80	3	36.65	36.70	-2	6,782	-0.03%
2021/11/19	3	36.92	2	37.30	36.95	1	6,748	0.01%
2021/11/18	3	37.32	0	0.00	37.15	3	6,741	0.04%
2021/11/17	0	0.00	2	37.10	37.05	-2	6,718	-0.03%
2021/11/16	2	37.41	4	37.49	37.20	-2	6,654	-0.03%
2021/11/15	2	37.63	8	37.64	37.75	-6	6,598	-0.09%
2021/11/12	6	37.99	2	38.35	37.90	4	6,544	0.06%
2021/11/11	4.1	38.33	2	38.35	38.00	2.1	6,495	0.03%
2021/11/10	23	38.81	13	39.02	38.60	10	6,392	0.16%
2021/11/09	13.1	38.80	23	38.95	39.30	-9.9	6,157	-0.16%
2021/11/08	19.1	37.99	2.1	38.15	37.65	17	5,693	0.30%
2021/11/05	25.1	38.70	35	38.59	38.25	-9.9	5,568	-0.18%
2021/11/04	2	37.23	5	37.17	37.10	-3	4,944	-0.06%
2021/11/03	0	0.00	10	36.40	36.55	-10	4,885	-0.20%
2021/11/02	6	36.38	1	36.25	36.35	5	4,893	0.10%
2021/11/01	1	36.70	2.1	36.68	36.60	-1.1	4,862	-0.02%
2021/10/29	3	36.98	5	37.57	36.80	-2	4,802	-0.04%
2021/10/28	5	36.81	1	36.80	36.80	4	4,658	0.09%
2021/10/27	3	36.78	5	36.60	36.80	-2	4,625	-0.04%
2021/10/26	10.1	37.79	3	37.23	37.30	7.1	4,573	0.15%
2021/10/25	1	36.55	2	36.75	36.65	-1	4,349	-0.02%
2021/10/22	2	36.35	9	36.27	36.20	-7	4,385	-0.16%
2021/10/21	5	37.11	0	0.00	36.60	5	4,386	0.11%
2021/10/20	5.1	37.60	5	37.40	37.50	0.1	4,448	0.00%
2021/10/19	6.2	37.85	6	37.76	37.55	0.2	4,496	0.00%
2021/10/18	88	37.68	74	37.71	37.55	14	4,388	0.32%
2021/10/15	0.3	36.20	1	36.20	36.65	-0.7	4,222	-0.02%
2021/10/14	0	0.00	5	36.30	35.80	-5	4,242	-0.12%
2021/10/13	5.1	35.84	1	36.30	35.50	4.1	4,267	0.10%
2021/10/06	0	0.00	2	36.03	36.05	-2	4,844	-0.04%
2021/10/05	1	35.45	8	35.55	35.95	-7	4,993	-0.14%
2021/10/04	0.6	36.13	0	0.00	35.60	0.6	5,044	0.01%
2021/10/01	10.2	36.90	1	36.30	36.35	9.2	5,064	0.18%
2021/09/30	2	37.63	1	37.90	37.65	1	5,040	0.02%
2021/09/29	4.2	37.44	0	0.00	37.40	4.2	5,070	0.08%
2021/09/28	5	38.72	0	0.00	38.40	5	5,081	0.10%
2021/09/27	20.1	38.97	2	39.10	39.05	18.1	5,171	0.35%
2021/09/24	8	38.53	3	39.10	38.30	5	5,240	0.10%
2021/09/23	2	38.35	1	38.15	38.25	1	5,235	0.02%
2021/09/22	0.1	38.15	4	37.90	37.90	-4	5,259	-0.08%
2021/09/17	18	39.32	3	39.17	38.65	15	5,216	0.29%
2021/09/16	2	39.48	16.4	39.68	39.80	-14.4	5,160	-0.28%
2021/09/15	9	39.23	10.8	39.42	38.85	-1.8	5,037	-0.03%
2021/09/14	96.5	39.66	102	39.72	39.30	-5.5	4,911	-0.11%	大賣/
2021/09/13	2.2	38.63	6	38.79	38.85	-3.8	4,419	-0.09%
2021/09/10	13.4	37.80	6	38.13	38.10	7.4	4,348	0.17%
2021/09/09	1	36.20	1	36.45	36.95	0	4,228	0.00%
2021/09/07	0.1	36.20	0	0.00	37.00	0.1	4,275	0.00%
2021/09/06	0.2	36.69	1	36.45	36.45	-0.8	4,356	-0.02%
2021/09/03	1	37.00	4	36.90	36.90	-3	4,468	-0.07%
2021/09/02	6	36.73	2	36.65	36.50	4	4,624	0.09%
2021/09/01	0	0.00	1	36.95	37.00	-1	4,986	-0.02%
2021/08/31	5.1	36.65	0	0.00	36.70	5.1	5,152	0.10%
2021/08/30	1	36.65	2	36.85	36.80	-1	5,372	-0.02%
2021/08/27	0	0.00	1	36.75	36.60	-1	5,547	-0.02%
2021/08/26	0.1	36.55	1	36.70	36.50	-0.9	5,786	-0.02%
2021/08/25	0	0.00	1	36.35	36.55	-1	5,970	-0.02%
2021/08/24	0	0.00	5	36.20	36.20	-5	6,093	-0.08%
2021/08/23	2	35.50	4	35.69	35.60	-2	6,195	-0.03%
2021/08/19	5	35.42	0	0.00	35.40	5	6,407	0.08%
2021/08/18	2.3	35.45	0	0.00	36.20	2.3	6,524	0.03%
2021/08/16	5.3	35.21	1	35.00	35.05	4.3	7,058	0.06%
2021/08/13	4	35.94	0	0.00	35.80	4	7,418	0.05%
2021/08/12	1.4	36.42	0	0.00	36.35	1.4	7,688	0.02%
2021/08/11	4.1	36.82	0	0.00	36.40	4.1	8,155	0.05%
2021/08/10	12.1	37.11	0	0.00	36.75	12.1	8,130	0.15%
2021/08/09	4	37.71	0	0.00	37.55	4	8,235	0.05%
2021/08/06	0.1	38.05	6	38.03	38.00	-5.9	8,329	-0.07%
2021/08/05	2.1	38.16	0	0.00	38.20	2.1	8,488	0.02%
2021/08/04	1	38.50	5	38.75	38.60	-4	8,742	-0.05%
2021/08/03	3	38.63	0	0.00	38.55	3	9,043	0.03%
2021/08/02	3	38.70	0	0.00	38.95	3	9,145	0.03%
2021/07/30	3.2	38.76	1	39.25	38.80	2.2	9,248	0.02%
2021/07/29	3	38.73	0	0.00	38.70	3	9,396	0.03%
2021/07/28	6.3	38.14	70	38.00	38.25	-63.7	9,677	-0.66%
2021/07/27	3	39.47	2	39.55	39.20	1	9,954	0.01%
2021/07/26	7	40.80	0	0.00	40.50	7	10,278	0.07%
2021/07/22	0	0.00	4	41.14	41.00	-4	11,246	-0.04%
2021/07/21	8.2	40.60	8	40.76	40.25	0.2	11,639	0.00%
2021/07/20	2.2	41.17	1	41.30	41.05	1.2	11,724	0.01%
2021/07/19	6.1	41.69	13	41.65	41.85	-6.9	11,757	-0.06%
2021/07/16	71	42.28	0	0.00	42.25	71	11,989	0.59%
2021/07/15	46	42.74	45	42.32	42.50	1	12,058	0.01%
2021/07/14	9	42.11	24	42.51	43.00	-15	12,171	-0.12%
2021/07/13	4	41.70	98	41.98	41.45	-94	12,287	-0.77%
2021/07/12	32	41.80	8.3	41.74	41.60	23.7	12,409	0.19%
2021/07/09	4	41.16	27	41.25	41.00	-23	12,451	-0.18%
2021/07/08	53	41.12	8	41.24	41.30	45	12,446	0.36%
2021/07/07	18	41.09	35	40.95	41.00	-17	12,480	-0.14%
2021/07/06	5	41.42	13	41.39	41.40	-8	12,561	-0.06%
2021/07/05	8	40.96	4.3	41.04	41.05	3.7	12,640	0.03%
2021/07/02	18	41.32	17	41.27	40.75	1	12,634	0.01%
2021/07/01	6	40.75	14	40.62	40.45	-8	12,585	-0.06%
2021/06/30	4	40.63	7	40.71	40.50	-3	12,575	-0.02%
2021/06/29	1	40.20	2	40.15	40.05	-1	12,571	-0.01%
2021/06/28	2	40.35	4	40.26	40.40	-2	12,561	-0.02%
2021/06/25	2.1	40.70	6	41.08	40.50	-3.9	12,563	-0.03%
2021/06/24	10	40.55	114	40.51	40.70	-104	12,537	-0.83%	大賣/鉅額交易
2021/06/23	7	39.47	6	39.73	39.65	1	12,521	0.01%
2021/06/22	0	0.00	8	39.03	38.90	-8	12,490	-0.06%
2021/06/21	15	39.04	19	38.91	38.80	-4	12,473	-0.03%
2021/06/18	4	39.86	28	40.04	40.00	-24	12,412	-0.19%
2021/06/17	55	40.09	1	40.00	40.10	54	12,439	0.43%
2021/06/16	11	40.10	6	40.21	39.90	5	12,472	0.04%
2021/06/15	63	40.33	11.1	40.55	40.25	51.9	12,401	0.42%
2021/06/11	21	40.65	22	40.66	40.50	-1	12,351	-0.01%
2021/06/10	44	41.16	6	41.05	41.05	38	12,266	0.31%
2021/06/09	46.1	41.35	45	41.68	41.85	1.1	12,136	0.01%
2021/06/08	48	41.09	11	41.37	41.10	37	11,819	0.31%
2021/06/07	46	41.57	21	41.62	41.70	25	11,738	0.21%
2021/06/04	17	41.68	6	41.31	41.10	11	11,522	0.10%
2021/06/03	17	41.27	78	41.48	41.85	-61	11,368	-0.54%
2021/06/02	51	40.96	19	40.77	40.40	32	11,158	0.29%
2021/06/01	107	40.45	109	41.12	41.30	-2	10,980	-0.02%	大買/大賣/
2021/05/31	11	40.59	7	40.87	40.50	4	10,899	0.04%
2021/05/28	4	40.03	6	40.09	40.20	-2	10,819	-0.02%
2021/05/27	8	40.29	15	40.60	40.00	-7	10,778	-0.06%
2021/05/26	8	40.46	11	39.86	40.55	-3	10,851	-0.03%
2021/05/25	29	40.05	21	39.95	39.95	8	10,734	0.07%
2021/05/24	43	41.26	22.1	40.95	40.75	20.9	10,541	0.20%
2021/05/21	29	40.03	56	40.76	40.00	-27	10,210	-0.26%
2021/05/20	77	38.29	74	38.69	38.95	3	9,842	0.03%
2021/05/19	79	38.62	90.1	39.30	39.20	-11.1	9,581	-0.12%
2021/05/18	1	36.65	0.2	36.70	36.70	0.8	9,141	0.01%
2021/05/17	5	33.63	18	34.02	33.40	-13	9,164	-0.14%
2021/05/14	16	35.69	12	35.36	35.30	4	9,011	0.04%
2021/05/13	3	35.53	1	35.50	35.40	2	8,895	0.02%
2021/05/12	42.2	37.51	55	37.95	36.20	-12.8	8,736	-0.15%
2021/05/11	49	39.57	42	39.67	38.30	7	8,460	0.08%
2021/05/10	27	40.99	23	41.53	40.90	4	8,190	0.05%
2021/05/07	2	41.15	32	40.69	41.10	-30	8,110	-0.37%
2021/05/06	24	40.92	18	40.77	40.50	6	8,015	0.07%
2021/05/05	15	40.37	22	40.77	40.75	-7	7,891	-0.09%
2021/05/04	76	40.69	35	40.86	39.85	41	7,635	0.54%
2021/05/03	47	43.70	85	43.52	43.00	-38	7,359	-0.52%
2021/04/29	29	45.45	54	45.15	45.80	-25	7,030	-0.36%
2021/04/28	89	43.37	23	43.55	43.55	66	6,406	1.03%
2021/04/27	19	41.41	15.2	41.70	43.30	3.9	5,978	0.06%
2021/04/26	22	40.54	21	39.86	40.35	1	5,595	0.02%
2021/04/23	14	39.32	11	39.24	39.05	3	5,497	0.05%
2021/04/22	49	39.80	95.4	39.68	38.55	-46.4	5,533	-0.84%
2021/04/21	7	39.97	14	40.05	40.45	-7	5,280	-0.13%
2021/04/20	42.5	40.77	7	40.53	39.90	35.5	5,180	0.69%
2021/04/19	4	41.09	22	41.16	40.70	-18	4,958	-0.36%
2021/04/16	22	38.25	19.1	39.10	39.70	2.9	4,709	0.06%
2021/04/15	27	38.54	29	38.48	38.45	-2	4,509	-0.04%
2021/04/14	10	37.18	15	37.35	37.40	-5	4,473	-0.11%
2021/04/13	18	37.54	38	37.53	37.25	-20	4,579	-0.44%
2021/04/12	11	38.15	1	38.10	37.45	10	4,600	0.22%
2021/04/09	10	37.11	36	37.44	37.60	-26	4,573	-0.57%
2021/04/08	12.3	36.71	3.5	37.00	37.00	8.8	4,469	0.20%
2021/04/07	2	36.78	2	36.65	36.95	0	4,472	0.00%
2021/04/06	10	36.60	12	36.58	37.00	-2	4,484	-0.04%
2021/04/01	10	36.20	20	36.10	36.25	-10	4,487	-0.22%
2021/03/31	1	35.85	0	0.00	35.95	1	4,562	0.02%
2021/03/30	4	35.76	0	0.00	35.95	4	4,958	0.08%
2021/03/29	15	35.93	28	35.94	35.85	-13	5,019	-0.26%
2021/03/26	0	0.00	21	36.33	36.20	-21	5,178	-0.41%
2021/03/25	7	36.09	1	35.90	35.70	6	5,165	0.12%
2021/03/24	22	35.74	0	0.00	35.90	22	5,159	0.43%
2021/03/23	9	35.73	1	35.75	35.75	8	5,165	0.15%
2021/03/22	4	35.45	7.2	35.67	35.90	-3.2	5,179	-0.06%
2021/03/19	25	34.96	0	0.00	34.85	25	5,170	0.48%
2021/03/18	3	35.30	0	0.00	35.40	3	5,142	0.06%
2021/03/17	29.1	35.52	0	0.00	35.25	29.1	5,161	0.56%
2021/03/16	2.1	35.43	0	0.00	35.45	2.1	5,185	0.04%
2021/03/15	2	35.50	11	35.50	35.65	-9	5,187	-0.17%
2021/03/12	4	35.55	0	0.00	35.60	4	5,225	0.08%
2021/03/11	23	35.86	4	35.79	35.70	19	5,334	0.36%
2021/03/10	0	0.00	13	35.25	35.00	-13	5,422	-0.24%
2021/03/09	4	35.04	0	0.00	35.10	4	5,552	0.07%
2021/03/08	0	0.00	1	35.30	34.90	-1	5,558	-0.02%
2021/03/05	2.5	35.06	4	35.04	34.95	-1.5	5,564	-0.03%
2021/03/04	0.1	35.38	5	35.46	35.50	-4.9	5,604	-0.09%
2021/03/03	5	35.48	1	35.70	35.75	4	5,666	0.07%
2021/03/02	1	35.85	7	36.33	35.60	-6	5,648	-0.11%
2021/02/26	32	35.91	39	35.95	36.00	-7	5,663	-0.12%
2021/02/25	0	0.00	9	35.17	35.20	-9	5,563	-0.16%
2021/02/23	5	35.29	5	35.30	35.35	0	5,566	0.00%
2021/02/22	5	35.12	4	35.10	35.20	1	5,556	0.02%
2021/02/19	6	35.26	11.5	35.30	35.20	-5.5	5,648	-0.10%
2021/02/18	11	34.98	28	35.01	34.95	-17	5,675	-0.30%
2021/02/17	10	34.53	7	34.54	34.30	3	5,635	0.05%
2021/02/05	0.2	33.70	2	33.98	33.65	-1.8	5,607	-0.03%
2021/02/04	4.1	33.80	4	33.60	33.60	0.1	5,643	0.00%
2021/02/03	1.1	33.85	0	0.00	33.60	1.1	5,717	0.02%
2021/02/02	6	34.16	3	34.17	33.90	3	5,737	0.05%
2021/02/01	5	33.39	0	0.00	34.05	5	5,755	0.09%
2021/01/29	7	33.79	0	0.00	33.25	7	5,739	0.12%
2021/01/28	1	33.80	10	34.10	33.95	-9	5,741	-0.16%
2021/01/27	6.6	34.55	1	34.70	34.25	5.6	5,888	0.10%
2021/01/26	0	0.00	10	33.90	34.20	-10	5,892	-0.17%
2021/01/25	23.1	34.39	15	34.55	34.45	8.1	5,882	0.14%
2021/01/22	1	33.40	0	0.00	33.70	1	5,851	0.02%
2021/01/21	5	33.43	0	0.00	33.40	5	5,847	0.09%
2021/01/20	6	33.79	4	33.91	33.60	2	5,863	0.03%
2021/01/19	19	34.50	5	34.40	34.50	14	5,788	0.24%
2021/01/18	3	34.70	0	0.00	34.90	3	5,752	0.05%
2021/01/15	6	35.47	22	35.67	35.15	-16	5,701	-0.28%
2021/01/14	2.1	36.26	5	36.25	36.25	-2.9	5,586	-0.05%
2021/01/13	1	36.65	2.3	36.77	36.30	-1.3	5,553	-0.02%
2021/01/12	17.1	36.55	3	36.70	36.25	14.1	5,518	0.26%
2021/01/11	6	37.22	2	37.43	37.25	4	5,427	0.07%
2021/01/08	20.2	37.91	9	38.06	37.90	11.2	5,352	0.21%
2021/01/07	7	38.12	10.2	38.05	38.15	-3.2	5,277	-0.06%
2021/01/06	21	37.86	23	37.77	37.15	-2	5,139	-0.04%
2021/01/05	1	36.75	15	37.64	37.80	-14	4,996	-0.28%
2021/01/04	10	36.90	6	36.94	37.20	4	4,904	0.08%
2020/12/31	7	36.66	25	36.70	36.55	-18	4,825	-0.37%
2020/12/30	2	36.60	5	36.62	37.10	-3	4,785	-0.06%
2020/12/29	5	37.03	2	36.80	36.55	3	4,728	0.06%
2020/12/28	7	37.26	12	37.25	37.20	-5	4,669	-0.11%
2020/12/25	27	38.03	11	37.95	37.70	16	4,564	0.35%
2020/12/24	66.5	38.05	77	38.14	38.05	-10.5	4,446	-0.24%
2020/12/23	15	36.63	28	36.89	36.90	-13	4,039	-0.32%
2020/12/22	42	36.82	44	36.83	36.25	-2	4,013	-0.05%
2020/12/21	9	35.62	11	35.91	36.10	-2	3,927	-0.05%
2020/12/18	0	0.00	7	35.80	35.80	-7	3,972	-0.18%
2020/12/17	5	36.10	11	35.96	35.90	-6	4,029	-0.15%
2020/12/16	0	0.00	48	35.69	35.75	-48	4,272	-1.12%
2020/12/15	19	35.61	51	35.74	35.35	-32	4,342	-0.74%
2020/12/14	5	35.74	5	35.79	35.65	0	4,326	0.00%
2020/12/11	75	35.94	6	35.35	35.40	69	4,345	1.59%
2020/12/10	28	36.06	11	35.78	35.85	17	4,496	0.38%
2020/12/09	0	0.00	3	35.58	35.75	-3	4,555	-0.07%
2020/12/08	10	36.02	4	35.75	35.70	6	4,620	0.13%
2020/12/07	34	36.35	28	36.28	36.35	6	4,609	0.13%
2020/12/04	37	35.82	44.1	35.95	36.10	-7.1	4,518	-0.16%
2020/12/03	30	35.51	25	35.41	35.20	5	4,442	0.11%
2020/12/02	8	34.68	11	34.63	34.65	-3	4,524	-0.07%
2020/12/01	10	34.37	10	34.48	34.90	0	4,547	0.00%
2020/11/30	1	35.15	2	35.20	34.80	-1	4,538	-0.02%
2020/11/27	10	35.79	24	35.60	35.60	-14	4,547	-0.31%
2020/11/26	11	35.37	1	35.30	35.50	10	4,467	0.22%
2020/11/25	11	35.32	14	35.46	35.20	-3	4,507	-0.07%
2020/11/24	11	35.25	118.3	35.25	35.10	-107.3	4,546	-2.36%	大賣/鉅額交易
2020/11/23	5	35.09	9	34.91	34.90	-4	4,552	-0.09%
2020/11/20	0	0.00	1	34.60	34.70	-1	4,604	-0.02%
2020/11/19	7	34.43	1	34.40	34.60	6	4,714	0.13%
2020/11/18	22	34.89	6	34.30	34.30	16	5,006	0.32%
2020/11/17	23	34.64	61	34.75	34.85	-38	4,962	-0.77%
2020/11/16	8	34.11	3	34.30	34.30	5	5,106	0.10%
2020/11/13	4	33.98	13	34.03	34.10	-9	5,212	-0.17%
2020/11/12	16	34.15	2	33.80	33.80	14	5,286	0.26%
2020/11/11	8	34.30	22	34.78	34.80	-14	5,312	-0.26%
2020/11/10	4	33.76	3	34.02	34.00	1	5,374	0.02%
2020/11/09	1	34.50	20	34.35	34.20	-19	5,495	-0.35%
2020/11/06	5	34.26	1	34.15	34.20	4	5,615	0.07%
2020/11/05	3	34.40	15	34.50	34.45	-12	5,810	-0.21%
2020/11/04	26	34.62	27	34.65	34.45	-1	6,054	-0.02%
2020/11/03	0	0.00	5	33.85	33.85	-5	6,283	-0.08%
2020/11/02	4	33.46	0	0.00	33.40	4	7,248	0.06%
2020/10/30	2	33.40	8	33.60	33.65	-6	8,060	-0.07%
2020/10/29	4	33.05	9	33.29	33.50	-5	8,135	-0.06%
2020/10/28	18	33.69	21	33.18	33.00	-3	8,225	-0.04%
2020/10/27	1	33.60	2	33.35	33.65	-1	8,195	-0.01%
2020/10/23	20	33.40	1	33.40	33.45	19	8,255	0.23%
2020/10/22	6	33.00	6	33.15	33.15	0	8,340	0.00%
2020/10/21	2	32.85	0	0.00	32.80	2	8,407	0.02%
2020/10/19	0	0.00	2	32.90	32.90	-2	8,728	-0.02%
2020/10/16	17	32.91	4	32.60	32.60	13	8,930	0.15%
2020/10/15	3	33.20	0	0.00	33.20	3	8,972	0.03%
2020/10/13	1	32.95	3	32.93	33.00	-2	9,099	-0.02%
2020/10/12	6	33.53	2	33.50	33.35	4	9,108	0.04%
2020/10/08	4	33.45	1	33.35	33.50	3	9,174	0.03%
2020/10/06	6.1	33.51	2	33.40	33.40	4.1	9,424	0.04%
2020/10/05	0	0.00	6	33.10	33.30	-6	9,615	-0.06%
2020/09/30	0	0.00	2	32.60	32.75	-2	9,826	-0.02%
2020/09/25	0	0.00	5	32.01	31.95	-5	10,520	-0.05%
2020/09/24	15	32.94	1	32.70	32.75	14	10,544	0.13%
2020/09/23	24	34.40	40	34.51	34.00	-16	10,559	-0.15%
2020/09/22	4	35.05	19	34.69	34.70	-15	10,504	-0.14%
2020/09/21	26	35.03	22	35.60	34.65	4	10,457	0.04%
2020/09/18	3	34.78	12	35.02	35.20	-9	10,212	-0.09%
2020/09/17	13	34.75	18	34.86	34.55	-5	10,150	-0.05%
2020/09/16	18	34.84	19	34.77	34.70	-1	10,130	-0.01%
2020/09/15	38	35.25	26	35.12	35.10	12	10,227	0.12%
2020/09/14	27	34.77	14	34.73	35.05	13	10,127	0.13%
2020/09/11	38	33.95	11	33.78	33.65	27	10,028	0.27%
2020/09/10	5	34.94	8	34.51	34.50	-3	9,978	-0.03%
2020/09/09	3	35.25	7	35.00	35.20	-4	9,999	-0.04%
2020/09/08	10	34.85	29	34.99	34.95	-19	10,175	-0.19%
2020/09/07	8	35.00	36	35.04	34.80	-28	10,151	-0.28%
2020/09/04	28	34.11	26	34.06	34.25	2	10,013	0.02%
2020/09/03	11	34.66	14	34.43	34.30	-3	10,167	-0.03%
2020/09/02	26	34.72	24	34.82	34.60	2	10,198	0.02%
2020/09/01	6	34.11	4	34.23	34.20	2	10,228	0.02%
2020/08/31	22	34.84	37	35.03	34.55	-15	10,285	-0.15%
2020/08/28	46	34.50	44	34.64	34.45	2	10,267	0.02%
2020/08/27	44	34.59	24	34.36	34.00	20	10,318	0.19%
2020/08/26	35	35.08	14	34.84	34.80	21	10,375	0.20%
2020/08/25	17	35.03	11	34.98	35.00	6	10,454	0.06%
2020/08/24	42	34.91	101	35.19	35.30	-59	10,474	-0.56%	大賣/
2020/08/21	30	33.00	8	33.17	33.35	22	10,458	0.21%
2020/08/20	48.3	33.37	68	32.15	32.20	-19.7	10,576	-0.19%
2020/08/19	26	35.19	30	34.83	34.55	-4	10,733	-0.04%
2020/08/18	35	34.51	13	34.71	34.40	22	10,694	0.21%
2020/08/17	65	34.11	20	34.35	34.40	45	10,644	0.42%
2020/08/14	20.3	34.47	17	34.02	34.00	3.3	10,641	0.03%
2020/08/13	40	34.75	2	34.28	34.00	38	10,562	0.36%
2020/08/12	38	35.32	41.5	35.27	35.35	-3.5	10,546	-0.03%
2020/08/11	45	35.48	19	35.40	35.05	26	10,608	0.25%
2020/08/10	25	37.27	20	37.11	36.55	5	10,481	0.05%
2020/08/07	31	38.38	45	38.40	38.30	-14	10,292	-0.14%
2020/08/06	86	39.10	50	38.82	38.00	36	9,931	0.36%
2020/08/05	76	37.58	42	37.67	38.10	34	8,984	0.38%
2020/08/04	0	0.00	7	34.65	34.65	-7	8,244	-0.08%
2020/08/03	8	31.68	37.2	31.78	31.50	-29.2	8,240	-0.35%
2020/07/31	22	31.09	1	31.10	30.95	21	8,168	0.26%
2020/07/30	1	31.00	2	31.30	31.15	-1	8,366	-0.01%
2020/07/29	6	30.73	18	31.02	31.00	-12	8,506	-0.14%
2020/07/28	8	30.71	27	31.37	30.05	-19	8,444	-0.22%
2020/07/27	25	31.25	2	31.75	31.00	23	8,360	0.28%
2020/07/24	54.5	32.19	11	32.00	31.85	43.5	8,278	0.53%
2020/07/23	71	32.28	46	32.47	32.55	25	8,217	0.30%
2020/07/22	39	31.62	78	31.48	31.35	-39	8,010	-0.49%
2020/07/21	21	30.00	0	0.00	30.25	21	7,820	0.27%
2020/07/20	0.1	29.90	15	29.45	29.90	-14.9	7,779	-0.19%
2020/07/17	46	29.70	10	29.94	29.15	36	7,741	0.47%
2020/07/16	28.1	30.77	0	0.00	30.80	28.1	7,601	0.37%
2020/07/15	4	31.16	3	31.00	30.85	1	7,554	0.01%
2020/07/14	6.1	31.89	27	31.85	31.55	-20.9	7,468	-0.28%
2020/07/13	28	32.26	22	32.49	32.30	6	7,387	0.08%
2020/07/10	23.1	32.49	5	33.40	32.15	18.1	7,204	0.25%
2020/07/09	7	33.22	6	33.02	33.85	1	7,004	0.01%
2020/07/08	6	34.03	15.2	34.48	34.30	-9.2	6,774	-0.14%
2020/07/07	5.1	33.97	29	34.96	33.65	-23.9	6,565	-0.36%
2020/07/06	39.1	34.54	46.7	34.05	34.85	-7.7	6,345	-0.12%
2020/07/03	3	32.40	15	32.87	32.75	-12	6,027	-0.20%
2020/07/02	0	0.00	15	32.04	32.50	-15	5,921	-0.25%
2020/07/01	0.1	31.30	20	31.33	31.35	-19.9	5,773	-0.34%
2020/06/30	5	30.80	4	30.75	31.25	1	5,716	0.02%
2020/06/29	3	30.65	0	0.00	30.80	3	5,680	0.05%
2020/06/24	12	30.85	3	31.03	31.10	9	5,641	0.16%
2020/06/23	2	31.45	0	0.00	31.30	2	5,592	0.04%
2020/06/22	2	31.70	14	31.76	31.65	-12	5,549	-0.22%
2020/06/19	12	31.00	3	31.67	30.70	9	5,389	0.17%
2020/06/18	0	0.00	2	31.30	31.25	-2	5,295	-0.04%
2020/06/17	0	0.00	2	31.25	31.50	-2	5,268	-0.04%
2020/06/16	33	31.12	13	31.01	30.90	20	5,237	0.38%
2020/06/15	34.1	32.18	4	32.46	31.40	30.1	5,175	0.58%
2020/06/12	2	30.43	3.3	30.37	30.70	-1.3	4,947	-0.03%
2020/06/11	7	31.19	3	30.90	30.50	4	4,873	0.08%
2020/06/10	11	30.56	17.3	30.52	30.30	-6.3	4,793	-0.13%
2020/06/09	8	32.40	2	31.90	31.95	6	4,608	0.13%
2020/06/08	14	31.91	2	31.75	31.95	12	4,549	0.26%
2020/06/05	1	32.20	12.1	32.62	32.20	-11.1	4,437	-0.25%
2020/06/04	0.2	32.60	0	0.00	32.70	0.2	4,350	0.00%
2020/06/03	7.1	32.72	1	32.90	32.95	6.1	4,300	0.14%
2020/06/02	6	33.28	11	33.25	33.30	-5	4,118	-0.12%
2020/06/01	2	33.45	8.4	33.39	33.50	-6.4	3,946	-0.16%
2020/05/28	12	33.73	36.4	33.73	33.00	-24.4	3,624	-0.67%
2020/05/27	8.1	32.52	7	32.73	32.85	1.1	3,331	0.03%
2020/05/26	19	32.75	22	32.79	33.45	-3	3,141	-0.10%
2020/05/25	4	30.48	1	30.60	31.20	3	2,762	0.11%
2020/05/22	3	30.40	4	30.40	30.20	-1	2,684	-0.04%
2020/05/21	22	31.15	8	31.11	30.80	14	2,639	0.53%
2020/05/20	9	30.62	2	30.48	30.70	7	2,565	0.27%
2020/05/19	1	31.35	12	31.18	31.35	-11	2,501	-0.44%
2020/05/18	13	29.96	76	30.62	30.70	-63	2,357	-2.67%
2020/05/15	9	29.55	1	29.65	29.30	8	2,135	0.37%
2020/05/14	8	29.13	23	28.95	29.20	-15	2,043	-0.73%
2020/05/13	2	28.40	35	28.99	28.95	-33	1,951	-1.69%
2020/05/12	14	28.45	9	28.51	28.40	5	1,904	0.26%
2020/05/11	3	29.20	1.4	29.02	29.15	1.6	1,838	0.09%
2020/05/08	23	29.64	1	30.00	28.70	22	1,723	1.28%
2020/05/07	3	28.30	1	28.40	28.50	2	1,630	0.12%
2020/05/06	45	29.48	17	29.07	28.45	28	1,575	1.78%
2020/05/05	6	28.83	24	28.32	28.90	-18	1,346	-1.34%
2020/05/04	2	26.33	0	0.00	26.40	2	1,178	0.17%
2020/04/30	3	26.90	0.2	26.75	26.75	2.8	1,178	0.24%
2020/04/29	0	0.00	1	27.40	27.15	-1	1,173	-0.09%
2020/04/28	10	27.90	2	27.65	27.20	8	1,178	0.68%
2020/04/27	2	27.30	4	27.30	27.25	-2	1,188	-0.17%
2020/04/24	0	0.00	3	26.55	26.40	-3	1,156	-0.26%
2020/04/22	1	25.40	19	25.15	25.40	-18	1,179	-1.53%
2020/04/21	0	24.70	4	24.80	24.70	-4	1,187	-0.33%
2020/04/20	0	0.00	1	24.95	24.90	-1	1,212	-0.08%
2020/04/17	13	24.92	0	0.00	24.75	13	1,216	1.07%
2020/04/16	1	24.75	0	0.00	24.65	1	1,205	0.08%
2020/04/15	10	24.97	3	25.07	25.00	7	1,200	0.58%
2020/04/14	0	0.00	6	24.05	24.25	-6	1,191	-0.50%
2020/04/13	4	23.83	0	0.00	23.80	4	1,185	0.34%
2020/04/10	10	24.05	1	23.90	24.10	9	1,181	0.76%
2020/04/09	7	23.89	0	0.00	23.80	7	1,186	0.59%
2020/04/08	2	23.88	0	0.00	23.90	2	1,180	0.17%
2020/04/07	3	23.30	0.2	23.50	23.45	2.8	1,171	0.23%
2020/04/06	1	22.90	0	0.00	23.15	1	1,166	0.09%
2020/03/30	10	22.65	0	0.00	22.70	10	1,183	0.84%
2020/03/27	12	22.58	1	22.55	22.70	11	1,185	0.93%
2020/03/26	0.2	22.30	0	0.00	22.30	0.2	1,183	0.02%
2020/03/25	3	22.55	0	0.00	22.50	3	1,196	0.25%
2020/03/19	11	20.55	15	20.60	20.50	-4	1,159	-0.34%
2020/03/18	1	22.00	1	22.50	22.40	0	1,129	0.00%
2020/03/17	1	22.50	22	22.41	22.40	-21	1,110	-1.89%
2020/03/13	1	22.90	0	0.00	23.60	1	1,077	0.09%
2020/03/12	25	24.54	0	0.00	24.50	25	1,044	2.39%
2020/03/10	6	25.35	1	25.25	25.40	5	1,022	0.49%
2020/03/09	0	0.00	1	25.80	25.60	-1	1,006	-0.10%
2020/03/04	6	26.20	0	0.00	26.20	6	992	0.60%
2020/03/02	0.9	26.65	0	0.00	26.65	0.9	1,007	0.09%
2020/02/26	0	0.00	3	26.95	27.05	-3	997	-0.30%
2020/02/25	0	0.00	1	26.65	26.75	-1	991	-0.10%
2020/02/24	0	0.00	25	26.65	26.75	-25	980	-2.55%
2020/02/21	0	0.00	1	26.80	26.75	-1	969	-0.10%
2020/02/20	0	0.00	20	26.65	26.80	-20	952	-2.10%
2020/02/19	1	26.75	0	0.00	26.70	1	948	0.11%
2020/02/18	4	26.59	0.7	26.65	26.65	3.3	941	0.35%
2020/02/17	2	26.63	36	26.60	26.65	-34	938	-3.62%
2020/02/11	2	26.95	0	0.00	27.10	2	919	0.22%
2020/02/10	1	26.75	106.3	26.65	26.90	-105.3	924	-11.38%	大賣/鉅額交易
2020/02/07	10	27.00	0	0.00	27.00	10	901	1.11%
2020/02/04	2	26.95	33	27.00	26.95	-31	875	-3.54%
2020/02/03	8	26.54	0	0.00	26.55	8	872	0.92%
2020/01/31	47	27.02	3	27.15	26.95	44	851	5.16%
2020/01/30	30	27.30	0	0.00	26.85	30	834	3.60%
2020/01/20	1	28.45	29	28.64	28.30	-28	785	-3.56%
2020/01/17	3	28.43	2	28.50	28.55	1	770	0.13%
2020/01/16	0	0.00	36.1	28.13	28.40	-36.1	740	-4.88%
2020/01/15	4	27.49	2	27.50	27.45	2	702	0.28%
2020/01/14	0	0.00	3	27.42	27.45	-3	682	-0.44%
2020/01/10	0	0.00	1	26.85	26.80	-1	688	-0.15%
2020/01/09	33	26.84	0	0.00	26.80	33	688	4.80%
2020/01/06	1	26.65	0	0.00	26.65	1	699	0.14%
2020/01/03	1	26.70	0	0.00	26.75	1	696	0.14%
2019/12/27	1	26.65	10	26.65	26.70	-9	676	-1.33%
2019/12/26	0	0.00	2	26.70	26.70	-2	673	-0.30%
2019/12/20	0	0.00	35	25.92	25.85	-35	662	-5.28%
2019/12/19	31.9	26.48	0	0.00	26.35	31.9	643	4.95%
2019/12/18	5	26.40	6	26.35	26.45	-1	640	-0.16%
2019/12/17	3	26.30	0	0.00	26.20	3	641	0.47%
2019/12/16	3	26.25	0	0.00	26.15	3	633	0.47%
2019/12/13	2	26.20	6	26.35	26.25	-4	634	-0.63%
2019/12/10	0.8	26.10	0	0.00	26.05	0.8	631	0.13%
2019/12/04	1	26.05	0	0.00	26.20	1	641	0.16%
2019/12/02	0	0.00	2	26.15	26.10	-2	648	-0.31%
2019/11/29	0	0.00	6	26.40	26.30	-6	645	-0.93%
2019/11/28	0	0.00	10	26.60	26.60	-10	644	-1.55%
2019/11/27	5	26.82	4	26.80	26.85	1	640	0.16%
2019/11/26	0	0.00	1	26.70	26.70	-1	628	-0.16%
2019/11/25	1	26.45	0	0.00	26.55	1	623	0.16%
2019/11/22	0	0.00	5	26.20	26.25	-5	613	-0.82%
2019/11/21	1	26.05	0	0.00	26.05	1	606	0.16%
2019/11/20	16	26.12	1	26.15	26.10	15	606	2.47%
2019/11/19	0	0.00	1	25.70	25.75	-1	600	-0.17%
2019/11/15	10	25.80	0	0.00	25.80	10	605	1.65%
2019/11/11	0	0.00	3	25.95	26.00	-3	625	-0.48%
2019/11/08	1	25.90	0	0.00	26.00	1	626	0.16%
2019/11/07	20	25.75	0	0.00	25.90	20	624	3.20%
2019/11/05	1	25.80	0	0.00	25.80	1	614	0.16%
2019/11/01	1	25.80	0	0.00	25.85	1	606	0.16%
2019/10/31	2	25.83	8	25.95	25.90	-6	605	-0.99%
2019/10/29	1	25.50	0	0.00	25.55	1	595	0.17%
2019/10/24	14	25.42	0	0.00	25.70	14	596	2.35%
2019/10/23	4	25.55	1	25.60	25.45	3	599	0.50%
2019/10/22	25	25.78	0	0.00	25.80	25	602	4.15%
2019/10/21	4	25.96	0	0.00	26.00	4	601	0.67%
2019/10/18	1	25.50	5	25.57	26.30	-4	598	-0.67%
2019/10/16	16	25.00	0	0.00	25.00	16	581	2.75%
2019/10/15	2	25.05	0	0.00	25.20	2	560	0.36%
2019/10/14	3	25.25	0	0.00	25.25	3	563	0.53%
2019/10/08	0	0.00	2	25.70	25.55	-2	590	-0.34%
2019/10/07	20	25.45	4	25.40	25.45	16	593	2.69%
2019/10/03	1	25.40	0	0.00	25.50	1	616	0.16%
2019/10/02	3	25.53	0	0.00	25.65	3	619	0.48%
2019/10/01	1	25.50	0	0.00	25.55	1	620	0.16%
2019/09/27	37	25.39	0	0.00	25.35	37	617	5.99%
2019/09/26	0	0.00	5	25.55	25.50	-5	611	-0.82%
2019/09/25	3	25.38	0	0.00	25.45	3	610	0.49%
2019/09/20	0	0.00	5	25.70	25.70	-5	626	-0.80%
2019/09/18	0	0.00	0.5	25.15	25.25	-0.5	625	-0.08%
2019/09/06	10	25.25	0	0.00	25.20	10	653	1.53%
2019/09/03	20	25.11	0	0.00	25.00	20	641	3.12%
2019/08/30	1	24.65	0	0.00	24.70	1	637	0.16%
2019/08/27	1	24.95	0	0.00	24.80	1	642	0.16%
2019/08/26	1	25.05	0	0.00	25.20	1	639	0.16%
2019/08/16	1	24.65	0	0.00	24.80	1	699	0.14%
2019/08/15	4	24.65	0	0.00	24.55	4	695	0.58%
2019/08/14	2	25.10	0	0.00	25.05	2	689	0.29%
2019/08/12	1	25.50	0	0.00	25.60	1	680	0.15%
2019/08/08	0	0.00	9	25.65	25.70	-9	677	-1.33%
2019/08/05	10	25.75	0	0.00	25.65	10	686	1.46%
2019/08/02	2	25.88	0	0.00	26.10	2	691	0.29%
2019/07/31	22	26.33	0	0.00	26.20	22	704	3.12%
2019/07/30	0	0.00	0.1	26.60	26.65	-0.1	716	-0.01%
2019/07/25	0	0.00	3	26.40	26.55	-3	750	-0.40%
2019/07/22	0	0.00	2	26.50	26.55	-2	742	-0.27%
2019/07/19	0	0.00	3	26.10	26.40	-3	733	-0.41%
2019/07/15	3	26.65	0	0.00	26.65	3	701	0.43%
2019/07/10	3	26.70	0	0.00	26.95	3	660	0.45%
2019/07/04	2	26.70	0	0.00	26.75	2	675	0.30%
2019/06/28	0	0.00	0.1	26.90	27.05	-0.1	682	-0.02%
2019/06/11	0	0.00	1	26.40	26.35	-1	677	-0.15%
2019/05/29	8	26.38	0.2	26.40	26.55	7.8	645	1.21%
2019/05/27	0	0.00	1	26.45	26.55	-1	627	-0.16%
2019/05/24	0	0.00	2	26.10	26.25	-2	613	-0.33%
2019/05/23	0	0.00	6	25.94	26.00	-6	593	-1.01%
2019/05/20	0	0.00	4	25.75	25.75	-4	604	-0.66%
2019/05/14	1	25.05	0	0.00	25.50	1	603	0.17%
2019/05/13	3	25.35	0	0.00	25.35	3	593	0.51%
2019/05/10	2	25.73	0	0.00	25.65	2	590	0.34%
2019/05/09	1	25.90	0	0.00	26.25	1	583	0.17%
2019/05/06	1	25.60	12	25.91	26.10	-11	558	-1.97%
2019/05/03	2	25.65	2	25.80	25.80	0	542	0.00%
2019/05/02	3	25.70	2	25.75	25.80	1	536	0.19%
2019/04/25	0.1	25.15	0	0.00	25.15	0.1	518	0.03%
2019/04/15	0	0.00	2	25.45	25.45	-2	516	-0.39%
2019/04/01	2	24.33	0	0.00	24.45	2	442	0.45%
2019/03/29	1	24.55	0	0.00	24.50	1	433	0.23%
2019/03/28	3	24.67	0	0.00	24.75	3	428	0.70%
2019/03/18	2	24.95	1	24.95	25.05	1	425	0.23%
2019/03/15	2	25.15	0	0.00	24.80	2	422	0.47%
2019/03/14	2	25.25	0	0.00	25.20	2	407	0.49%
2019/03/11	0	0.00	0.4	25.85	25.90	-0.4	412	-0.10%
2019/03/08	0	0.00	11	25.47	25.55	-11	413	-2.66%
2019/03/04	5	25.50	0	0.00	25.70	5	418	1.19%
2019/02/26	0	0.00	1	25.50	25.50	-1	412	-0.24%
2019/02/21	0	0.00	15	25.36	25.45	-15	413	-3.63%
2019/02/20	0	0.00	3	25.40	25.40	-3	411	-0.73%
2019/02/18	2	24.80	0	0.00	24.90	2	402	0.50%
2019/02/11	3	24.80	0	0.00	24.70	3	410	0.73%
2019/01/25	1	25.05	0	0.00	25.10	1	421	0.24%
2019/01/16	5	24.00	0	0.00	24.10	5	447	1.12%
2019/01/15	15	24.07	0	0.00	24.10	15	453	3.31%
2019/01/11	0	0.00	3	24.08	24.10	-3	501	-0.60%
2019/01/09	0	0.00	9	24.11	24.20	-9	518	-1.74%
2019/01/07	0	0.00	3	23.90	24.00	-3	532	-0.56%
2019/01/04	5	23.65	0	0.00	23.55	5	539	0.93%
2018/12/28	0	0.00	0.2	23.45	23.45	-0.2	580	-0.04%
2018/12/26	0	0.00	2	23.55	23.35	-2	587	-0.34%
2018/12/25	4	23.36	2	23.50	23.55	2	591	0.34%
2018/12/20	0	0.00	1	23.75	23.75	-1	599	-0.17%
2018/12/14	0	0.00	6	24.00	24.05	-6	593	-1.01%
2018/12/12	8	23.65	0	0.00	23.70	8	592	1.35%
2018/12/11	5	23.70	0	0.00	23.70	5	591	0.84%
2018/12/05	1	23.90	0	0.00	23.80	1	593	0.17%
2018/12/04	2	24.10	0	0.00	24.05	2	596	0.34%
2018/11/30	0	0.00	2	23.85	24.00	-2	591	-0.34%
2018/11/29	0	0.00	3	23.90	23.90	-3	594	-0.50%
2018/11/26	0.2	23.65	0	0.00	23.65	0.2	606	0.03%
2018/11/14	0	0.00	3	23.67	23.55	-3	600	-0.50%
2018/11/08	0	0.00	1	23.65	23.60	-1	598	-0.17%
2018/11/07	1	23.50	0	0.00	23.60	1	598	0.17%
2018/11/06	0	0.00	10	23.55	23.60	-10	603	-1.66%
2018/11/05	4	23.23	0	0.00	23.50	4	600	0.67%
2018/11/02	10	23.35	0	0.00	23.40	10	599	1.67%
2018/11/01	2	23.30	0	0.00	23.35	2	604	0.33%
2018/10/31	3	23.05	0	0.00	23.05	3	605	0.50%
2018/10/26	0	0.00	5	23.43	23.10	-5	619	-0.81%
2018/10/25	0	0.00	1	23.35	23.30	-1	617	-0.16%
2018/10/24	1	23.85	0	0.00	23.80	1	629	0.16%
2018/10/23	8	24.06	0	0.00	24.05	8	628	1.27%
2018/10/22	3	24.65	0	0.00	24.65	3	626	0.48%
2018/10/19	3	23.90	0	0.00	24.80	3	639	0.47%
2018/10/18	3	24.50	0.1	25.00	24.55	2.9	634	0.45%
2018/10/17	0	0.00	4	24.85	24.90	-4	644	-0.62%
2018/10/16	0	0.00	5	24.95	24.95	-5	652	-0.77%
2018/10/15	5	25.00	0	0.00	24.90	5	690	0.72%
2018/10/12	0	0.00	11	25.05	25.15	-11	694	-1.58%
2018/10/11	16	25.23	0	0.00	25.20	16	732	2.18%
2018/10/09	0	0.00	3	26.10	26.20	-3	728	-0.41%
2018/10/08	0	0.00	4	26.05	26.00	-4	740	-0.54%
2018/10/05	9	26.13	2	26.20	26.15	7	752	0.93%
2018/10/04	0.6	26.70	0	0.00	26.45	0.6	755	0.08%
2018/10/03	1	26.60	0	0.00	26.70	1	795	0.13%
2018/10/01	0	0.00	2	26.65	26.80	-2	816	-0.24%
2018/09/21	0	0.00	2	26.85	26.80	-2	845	-0.24%
2018/09/20	4	26.83	2	26.85	26.70	2	844	0.24%
2018/09/19	0	0.00	4	26.85	26.90	-4	887	-0.45%
2018/09/18	1	26.60	4	26.68	26.75	-3	883	-0.34%
2018/09/13	0	0.00	4	26.90	26.80	-4	890	-0.45%
2018/09/12	5	26.45	0	0.00	26.55	5	892	0.56%
2018/09/11	1	26.35	0	0.00	26.40	1	923	0.11%
2018/09/10	3	26.35	0	0.00	26.30	3	928	0.32%
2018/09/07	10	26.75	2	26.85	26.85	8	945	0.85%
2018/08/31	4	26.90	0	0.00	26.90	4	963	0.42%
2018/08/30	2	26.95	0	0.00	27.00	2	961	0.21%
2018/08/28	0	0.00	10	26.95	27.10	-10	955	-1.05%
2018/08/23	0	0.00	10	26.85	27.00	-10	998	-1.00%
2018/08/16	4	26.98	0	0.00	26.95	4	1,028	0.39%
2018/08/15	2	27.00	0	0.00	27.00	2	1,037	0.19%
2018/08/14	10	27.02	0	0.00	27.20	10	1,040	0.96%
2018/08/13	1	27.00	0	0.00	26.85	1	1,041	0.10%
2018/07/30	5.6	26.67	2	26.75	26.65	3.6	1,040	0.35%
2018/07/27	10	26.62	0	0.00	26.60	10	1,035	0.97%
2018/07/26	2	26.55	1	26.45	26.65	1	1,037	0.10%
2018/07/25	21	28.24	2	28.25	28.15	19	1,024	1.85%
2018/07/19	2	27.50	0	0.00	27.50	2	944	0.21%
2018/07/18	3	27.00	0	0.00	27.65	3	939	0.32%
2018/07/17	1	26.95	0	0.00	27.00	1	899	0.11%
2018/07/16	10	27.05	0	0.00	27.00	10	886	1.13%
2018/07/09	22	27.00	0	0.00	27.00	22	831	2.65%
2018/07/06	2	26.95	0	0.00	26.95	2	826	0.24%
2018/07/05	2	27.28	0	0.00	27.20	2	814	0.25%
2018/07/03	2	27.30	0	0.00	27.30	2	807	0.25%
2018/07/02	2	27.60	0	0.00	27.60	2	797	0.25%
2018/06/19	3	27.63	0	0.00	27.50	3	743	0.40%
2018/06/15	1	28.00	0	0.00	27.70	1	736	0.14%
2018/06/14	1	28.10	0	0.00	27.90	1	712	0.14%
2018/06/06	2	28.75	0	0.00	28.65	2	678	0.29%
2018/06/01	3	28.80	0	0.00	28.65	3	662	0.45%
2018/05/28	1	28.20	0	0.00	28.00	1	619	0.16%
2018/05/23	0	0.00	5	28.15	28.10	-5	597	-0.84%
2018/05/18	37	27.71	0	0.00	27.65	37	582	6.35%
2018/05/16	0	0.00	2	27.45	27.50	-2	573	-0.35%
2018/05/15	2	27.50	0	0.00	27.60	2	576	0.35%
2018/05/10	2	27.60	0	0.00	27.65	2	568	0.35%
2018/05/07	1	27.15	0	0.00	27.20	1	550	0.18%
2018/05/04	1	27.10	0	0.00	27.20	1	547	0.18%
2018/05/03	4	27.60	0	0.00	27.45	4	542	0.74%
2018/05/02	2	28.00	0	0.00	27.95	2	534	0.37%
2018/04/27	30	27.55	0	0.00	27.60	30	530	5.66%
2018/04/25	2	27.70	0	0.00	27.80	2	515	0.39%
2018/04/24	2	28.05	0	0.00	28.00	2	513	0.39%
2018/04/23	2	28.38	0	0.00	28.45	2	512	0.39%
2018/04/20	1	28.75	0	0.00	28.70	1	506	0.20%
2018/04/18	0	0.00	2	28.90	28.80	-2	485	-0.41%
2018/04/17	2	28.75	0	0.00	28.95	2	477	0.42%
2018/04/13	5	29.33	0	0.00	29.35	5	462	1.08%
2018/04/09	1	29.55	0	0.00	29.50	1	477	0.21%
2018/03/29	2	29.30	0	0.00	29.30	2	472	0.42%
2018/03/28	1	29.60	0	0.00	29.55	1	463	0.22%
2018/03/21	2	30.15	0	0.00	30.30	2	435	0.46%
2018/03/20	1	30.05	0	0.00	30.15	1	439	0.23%
2018/03/12	2	30.15	0	0.00	30.20	2	427	0.47%
2018/03/08	2	30.08	0	0.00	30.15	2	425	0.47%
2018/02/12	10	30.00	0	0.00	30.00	10	475	2.10%
2018/02/07	1	30.00	0	0.00	30.10	1	468	0.21%
2018/02/06	4	30.10	120.8	30.12	30.00	-116.8	458	-25.44%	大賣/鉅額交易
2018/02/05	2	30.70	0	0.00	30.80	2	439	0.45%
2018/01/19	0	0.00	5	31.50	31.50	-5	423	-1.18%
2018/01/08	1	31.10	0	0.00	31.15	1	395	0.25%
2018/01/03	0	0.00	3	30.95	30.90	-3	384	-0.78%