長興 (1717)-富邦-台北券商分點個股進出

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
31.15
漲跌
▼0.15
漲幅
-0.48%
成交量
1,137張
產業
上市化學類股
557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－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北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
2024/04/18	12	31.19	2	31.05	31.15	10	3,512	0.29%
2024/04/17	2	31.23	22	31.31	31.30	-20	3,506	-0.57%
2024/04/16	1	31.10	1	31.15	31.15	0	3,503	0.00%
2024/04/15	6	32.32	4	32.31	32.25	2	3,465	0.06%
2024/04/12	7	32.01	3	31.95	32.10	4	3,434	0.12%
2024/04/11	0.1	32.15	9.2	32.15	32.20	-9.1	3,412	-0.27%
2024/04/10	53	33.14	41	33.08	32.75	12	3,393	0.35%
2024/04/09	0	0.00	4	32.41	32.60	-4	3,263	-0.12%
2024/04/08	0.1	31.85	27	31.89	31.90	-27	3,232	-0.83%
2024/04/03	1	32.30	4.6	32.18	32.10	-3.6	3,220	-0.11%
2024/04/02	56.3	32.92	44	32.86	32.70	12.3	3,199	0.38%
2024/04/01	0	0.00	4	31.65	31.85	-4	2,977	-0.13%
2024/03/29	0	31.25	0.4	31.28	31.35	-0.4	2,970	-0.01%
2024/03/28	0	31.55	6	31.37	31.30	-6	2,968	-0.20%
2024/03/27	0	0.00	10	31.53	31.60	-10	2,973	-0.34%
2024/03/26	1	31.30	15.9	31.35	31.00	-14.9	2,951	-0.50%
2024/03/25	27	31.79	4	32.01	31.75	23	2,936	0.78%
2024/03/22	11	30.75	6	30.80	31.05	5	2,830	0.18%
2024/03/21	0	0.00	3	31.07	31.20	-3	2,833	-0.11%
2024/03/20	2	30.75	0	0.00	30.75	2	2,859	0.07%
2024/03/19	0	31.05	0	0.00	31.00	0	2,855	0.00%
2024/03/18	1.5	30.82	0	0.00	31.00	1.5	2,849	0.05%
2024/03/14	3	31.23	24	31.14	31.10	-21	2,814	-0.75%
2024/03/13	5.5	31.30	0	0.00	31.30	5.5	2,804	0.20%
2024/03/12	0	31.90	2	31.80	31.75	-2	2,776	-0.07%
2024/03/11	1.5	31.97	2	31.90	31.80	-0.5	2,767	-0.02%
2024/03/08	94	32.85	180	32.83	32.60	-86	2,725	-3.16%	大賣/
2024/03/07	728.3	33.33	644	33.32	33.05	84.4	2,615	3.22%	大買/大賣/
2024/03/06	12	32.36	10.8	32.43	32.50	1.2	2,320	0.05%
2024/03/05	22	31.91	7.9	31.93	31.90	14.1	2,274	0.62%
2024/03/04	2	32.03	3.1	32.08	31.95	-1.1	2,271	-0.05%
2024/03/01	4.1	32.05	13	31.92	31.95	-9	2,245	-0.40%
2024/02/29	9	32.13	3	32.05	32.15	6	2,247	0.27%
2024/02/27	24.1	31.96	18.1	31.86	32.00	6	2,208	0.27%
2024/02/26	251.2	33.36	241.5	33.51	32.55	9.8	2,096	0.47%	大買/大賣/
2024/02/23	73.1	31.74	69.8	31.60	31.75	3.3	1,742	0.19%
2024/02/22	10	30.25	50	30.41	30.30	-40	1,500	-2.67%
2024/02/21	123.1	31.05	67	30.72	30.60	56.1	1,477	3.80%	大買/
2024/02/20	3	30.30	18	30.27	30.10	-15	1,288	-1.16%
2024/02/19	2	29.75	65	29.69	29.80	-63	1,234	-5.10%
2024/02/16	10	29.30	44	29.25	29.40	-34	1,246	-2.73%
2024/02/15	0.1	28.70	1	28.75	28.95	-0.9	1,277	-0.07%
2024/02/05	0	0.00	1	28.55	28.60	-1	1,259	-0.08%
2024/02/02	1	28.80	0	0.00	28.80	1	1,253	0.08%
2024/02/01	0	0.00	1	28.80	28.70	-1	1,251	-0.08%
2024/01/31	1	28.50	1	28.80	28.70	0	1,256	0.00%
2024/01/30	15	28.47	10	28.50	28.60	5	1,259	0.40%
2024/01/29	0	0.00	2	28.75	28.75	-2	1,267	-0.16%
2024/01/26	0	0.00	10	28.55	28.55	-10	1,269	-0.79%
2024/01/25	5.1	28.40	0	0.00	28.40	5.1	1,263	0.40%
2024/01/23	10	28.05	0	0.00	28.10	10	1,268	0.79%
2024/01/22	3	27.83	0.5	27.85	27.85	2.6	1,267	0.20%
2024/01/19	0.2	27.80	0	0.00	27.85	0.2	1,271	0.02%
2024/01/17	3.1	27.50	0	0.00	27.50	3.1	1,269	0.24%
2024/01/16	0	0.00	4	28.00	27.95	-4	1,233	-0.32%
2024/01/15	0	28.40	0	0.00	28.25	0	1,205	0.00%
2024/01/11	1	28.25	0	0.00	28.30	1	1,240	0.08%
2024/01/10	1	28.45	0	0.00	28.30	1	1,316	0.08%
2024/01/09	0	28.75	0	0.00	28.65	0	1,310	0.00%
2024/01/08	0	0.00	3	28.90	28.90	-3	1,313	-0.23%
2024/01/04	0.5	28.95	0	0.00	28.95	0.5	1,326	0.04%
2024/01/02	0.1	29.00	4	29.05	29.15	-4	1,333	-0.30%
2023/12/28	1	29.05	4	29.09	29.30	-3	1,343	-0.22%
2023/12/27	1	28.95	0	0.00	28.95	1	1,331	0.08%
2023/12/26	0	0.00	1	28.70	28.85	-1	1,318	-0.08%
2023/12/25	0	0.00	0	28.50	28.50	0	1,313	0.00%
2023/12/22	1	28.50	0	0.00	28.50	1	1,311	0.08%
2023/12/21	1	28.85	0	0.00	28.90	1	1,303	0.08%
2023/12/20	1	28.80	0	0.00	29.00	1	1,372	0.07%
2023/12/19	1.5	28.75	0	0.00	28.85	1.5	1,375	0.11%
2023/12/15	3.5	29.14	0	0.00	29.00	3.5	1,455	0.24%
2023/12/14	0.1	29.15	1	29.25	29.20	-0.9	1,431	-0.06%
2023/12/13	5.5	28.94	0.3	28.80	28.85	5.2	1,434	0.36%
2023/12/12	2	28.95	0	0.00	28.90	2	1,453	0.14%
2023/12/11	6	29.11	2	28.95	28.95	4	1,458	0.28%
2023/12/08	0	0.00	2	29.40	29.20	-2	1,462	-0.14%
2023/12/07	6	29.36	0	0.00	29.20	6	1,464	0.41%
2023/12/06	0	0.00	5	29.70	29.65	-5	1,469	-0.34%
2023/12/05	0	29.53	1.1	29.40	29.40	-1	1,478	-0.07%
2023/12/04	4	29.66	2	29.75	29.65	2	1,488	0.13%
2023/12/01	1	29.65	10	29.75	29.60	-9	1,497	-0.60%
2023/11/30	0	0.00	0.1	29.80	29.60	-0.1	1,496	-0.01%
2023/11/29	2	29.70	7	29.75	29.85	-5	1,477	-0.34%
2023/11/28	2	30.00	0	0.00	30.00	2	1,473	0.14%
2023/11/27	2	30.00	6	30.38	30.00	-4	1,464	-0.27%
2023/11/24	0.1	29.85	24.3	29.97	30.00	-24.3	1,435	-1.69%
2023/11/22	0	0.00	26	29.80	29.90	-26	1,407	-1.85%
2023/11/21	1	30.00	1	29.95	29.70	0	1,403	0.00%
2023/11/20	2	29.60	2	29.70	29.80	0	1,380	0.00%
2023/11/17	0	0.00	6	29.74	29.60	-6	1,373	-0.44%
2023/11/16	2	29.60	3	29.62	29.75	-1	1,360	-0.07%
2023/11/15	5	29.57	2.1	29.40	29.45	2.9	1,335	0.22%
2023/11/14	159	28.86	12	28.89	29.05	147	1,298	11.32%	大買/鉅額交易
2023/11/10	1	28.20	0	0.00	28.15	1	1,330	0.08%
2023/11/08	3	28.73	0	0.00	28.65	3	1,368	0.22%
2023/11/06	10	28.50	3	28.60	28.50	7	1,386	0.51%
2023/11/03	0	28.25	1	28.35	28.30	-1	1,381	-0.07%
2023/11/01	0.5	28.00	0	0.00	28.15	0.5	1,405	0.04%
2023/10/31	3	28.00	0	0.00	27.80	3	1,417	0.21%
2023/10/30	0	0.00	0.4	28.25	28.20	-0.4	1,439	-0.03%
2023/10/27	0	0.00	3	28.45	28.40	-3	1,447	-0.21%
2023/10/25	0	0.00	0.1	28.30	28.40	-0.1	1,460	0.00%
2023/10/24	1	28.05	0	0.00	28.00	1	1,465	0.07%
2023/10/19	0.4	28.15	0	0.00	28.00	0.4	1,469	0.03%
2023/10/18	1	28.01	5	28.15	28.55	-4	1,460	-0.27%
2023/10/17	2	28.60	1.1	28.65	28.50	0.9	1,385	0.06%
2023/10/13	1	28.50	0	0.00	28.60	1	1,398	0.07%
2023/10/06	0	0.00	40	28.19	28.50	-40	1,394	-2.87%
2023/10/05	4	27.85	4	28.00	28.25	0	1,396	0.00%
2023/10/04	2	27.75	0	0.00	27.85	2	1,397	0.14%
2023/10/03	1	28.20	0	0.00	28.20	1	1,398	0.07%
2023/09/27	5	28.30	5	28.25	28.25	0	1,446	0.00%
2023/09/26	6	28.50	6	28.30	28.30	0	1,451	0.00%
2023/09/25	14	28.74	10	29.38	28.55	4	1,441	0.28%
2023/09/22	1	28.00	0	0.00	28.00	1	1,389	0.07%
2023/09/21	2	28.10	1	27.95	28.20	1	1,382	0.07%
2023/09/20	1	28.60	0	0.00	28.55	1	1,310	0.08%
2023/09/19	5	28.64	0	0.00	28.55	5	1,276	0.39%
2023/09/18	0	28.90	0	0.00	28.95	0	1,264	0.00%
2023/09/15	4	29.06	2	28.90	28.85	2	1,257	0.16%
2023/09/14	0	0.00	1	29.25	29.35	-1	1,242	-0.08%
2023/09/13	5	29.00	0	0.00	29.10	5	1,237	0.40%
2023/09/12	0.6	28.85	0	0.00	28.95	0.6	1,238	0.05%
2023/09/11	1	28.45	0	0.00	28.50	1	1,239	0.08%
2023/09/07	9	28.69	3	28.70	28.70	6	1,218	0.50%
2023/09/06	0	29.15	0.3	29.20	29.00	-0.3	1,205	-0.03%
2023/09/05	1.1	29.30	0	0.00	29.30	1.1	1,198	0.09%
2023/09/04	0	0.00	1	29.35	29.35	-1	1,213	-0.08%
2023/09/01	1	29.05	1	29.45	29.50	0	1,234	0.00%
2023/08/28	2	28.73	0	0.00	28.65	2	1,427	0.14%
2023/08/25	2	28.70	0	0.00	28.60	2	1,438	0.14%
2023/08/24	4	28.61	1	28.75	28.65	3	1,445	0.21%
2023/08/23	0	0.00	3	28.45	28.60	-3	1,450	-0.21%
2023/08/22	8	28.31	0	0.00	28.35	8	1,472	0.54%
2023/08/21	3	28.33	0	0.00	28.40	3	1,501	0.20%
2023/08/18	2	28.40	1	28.55	28.50	1	1,512	0.07%
2023/08/17	6	28.21	2	28.78	28.80	4	1,511	0.27%
2023/08/16	11.1	28.52	5	28.60	28.60	6.1	1,508	0.40%
2023/08/14	3	29.25	0	0.00	29.15	3	1,554	0.20%
2023/08/11	3	29.93	3	29.90	29.95	0	1,544	0.00%
2023/08/10	28	30.05	1.9	30.06	30.00	26.1	1,539	1.70%
2023/08/09	4	30.18	2	30.15	30.15	2	1,521	0.13%
2023/08/08	2	30.35	0	0.00	30.30	2	1,512	0.13%
2023/08/07	0	30.60	0	0.00	30.55	0	1,509	0.00%
2023/08/04	14	30.63	0	0.00	30.60	14	1,502	0.93%
2023/08/02	8	30.90	6	31.04	30.75	2	1,500	0.13%
2023/08/01	7	31.02	0	0.00	31.05	7	1,486	0.47%
2023/07/31	3	31.15	1	31.40	31.05	2	1,483	0.13%
2023/07/28	2	31.33	1	31.35	31.40	1	1,469	0.07%
2023/07/27	46	31.51	1	31.55	31.45	45	1,477	3.05%
2023/07/26	1	31.25	0	0.00	31.35	1	1,488	0.07%
2023/07/25	7	31.22	3.9	31.30	31.25	3.2	1,518	0.21%
2023/07/24	4	31.01	1.9	31.30	31.25	2.1	1,744	0.12%
2023/07/21	0	31.70	3	31.72	31.45	-3	1,766	-0.17%
2023/07/20	1	31.25	2	31.43	31.55	-1	1,816	-0.06%
2023/07/19	1	31.35	5	31.25	31.25	-4	1,839	-0.22%
2023/07/18	4	31.69	1	31.50	31.45	3	1,882	0.16%
2023/07/13	1	31.40	0	0.00	31.45	1	1,997	0.05%
2023/07/12	0	0.00	1	31.35	31.25	-1	2,209	-0.05%
2023/07/11	1	31.35	6.7	31.30	31.40	-5.7	2,211	-0.26%
2023/07/10	7	31.49	0	0.00	31.25	7	2,212	0.32%
2023/07/07	2	31.15	0	0.00	31.35	2	2,204	0.09%
2023/07/06	5	31.62	0	0.00	31.55	5	2,206	0.23%
2023/07/05	6	32.10	2.1	32.05	32.00	3.9	2,206	0.18%
2023/07/04	2	32.20	11	32.15	32.10	-9	2,210	-0.41%
2023/07/03	2	32.30	0	0.00	32.30	2	2,202	0.09%
2023/06/30	13	32.28	1	32.40	32.30	12	2,204	0.54%
2023/06/29	2	32.68	0	0.00	32.40	2	2,200	0.09%
2023/06/28	1	32.60	2.6	32.62	32.60	-1.6	2,208	-0.07%
2023/06/27	0	0.00	4	32.61	32.65	-4	2,223	-0.18%
2023/06/26	1	32.65	0	0.00	32.60	1	2,237	0.04%
2023/06/21	0	0.00	2.1	33.07	33.00	-2.1	2,235	-0.09%
2023/06/20	2.1	32.83	0	0.00	33.05	2.1	2,241	0.09%
2023/06/19	3	32.75	2	32.88	32.90	1	2,235	0.04%
2023/06/15	2.2	32.73	0	32.80	32.75	2.2	2,230	0.10%
2023/06/14	1	32.85	7	32.92	32.90	-6	2,235	-0.27%
2023/06/13	4.1	32.78	5	32.97	32.85	-1	2,242	-0.04%
2023/06/12	7	32.70	5	32.65	32.70	2	2,234	0.09%
2023/06/09	1	32.95	7	33.00	33.00	-6	2,236	-0.27%
2023/06/08	5.1	33.07	0	0.00	32.95	5.1	2,240	0.23%
2023/06/07	1.3	33.28	0	0.00	33.30	1.3	2,237	0.06%
2023/06/06	1	33.45	0	0.00	33.55	1	2,223	0.04%
2023/06/05	1	33.80	1.4	33.91	33.35	-0.4	2,209	-0.02%
2023/06/02	30	34.20	72.2	33.98	34.10	-42.2	2,151	-1.96%
2023/06/01	0	0.00	1	32.90	33.15	-1	2,040	-0.05%
2023/05/31	0	0.00	0.6	32.89	32.80	-0.6	2,024	-0.03%
2023/05/30	0.1	32.70	0	0.00	32.80	0.1	2,012	0.00%
2023/05/29	0	0.00	12.1	32.98	32.90	-12.1	2,006	-0.60%
2023/05/25	5	33.30	23.1	33.37	33.25	-18.1	1,983	-0.91%
2023/05/24	11	33.25	2	33.15	33.30	9	1,955	0.46%
2023/05/23	1	33.30	0	0.00	33.15	1	1,935	0.05%
2023/05/22	2	32.95	4	33.09	33.00	-2	1,925	-0.10%
2023/05/19	5	33.21	4	33.45	33.30	1	1,902	0.05%
2023/05/17	0	0.00	7	32.64	32.65	-7	1,796	-0.39%
2023/05/15	0.1	31.95	6.8	32.01	32.15	-6.7	1,765	-0.38%
2023/05/12	0.2	32.01	4	31.95	32.00	-3.8	1,774	-0.21%
2023/05/11	0.2	32.01	4	31.95	31.95	-3.8	1,775	-0.21%
2023/05/10	0.3	32.38	1	32.40	32.40	-0.7	1,772	-0.04%
2023/05/09	0	0.00	2	32.70	32.60	-2	1,773	-0.11%
2023/05/08	5	32.30	3	32.75	32.65	2	1,768	0.11%
2023/05/04	2	32.20	2	32.20	32.25	0	1,786	0.00%
2023/05/03	2	32.40	24.1	32.31	32.25	-22.1	1,785	-1.24%
2023/05/02	0.1	32.65	1	32.70	32.70	-0.9	1,788	-0.05%
2023/04/28	6	32.37	0	0.00	32.35	6	1,806	0.33%
2023/04/27	80	33.84	45.1	33.77	32.80	35	1,775	1.97%
2023/04/26	2	31.75	2	32.60	32.40	0	1,546	0.00%
2023/04/25	2	32.00	3	32.05	31.70	-1	1,515	-0.07%
2023/04/24	5	32.74	0	0.00	32.30	5	1,469	0.34%
2023/04/21	6	32.73	6.2	32.28	32.20	-0.2	1,443	-0.01%
2023/04/20	6	33.75	13	33.30	33.30	-7	1,400	-0.50%
2023/04/19	4	33.73	100	33.71	33.75	-96	1,393	-6.89%
2023/04/18	2.2	33.80	4.1	34.00	33.80	-1.9	1,361	-0.14%
2023/04/17	121	33.00	84.3	33.15	34.60	36.8	1,277	2.88%	大買/
2023/04/14	3	32.10	1	32.05	32.15	2	1,055	0.19%
2023/04/11	0	0.00	5	32.30	32.40	-5	1,057	-0.47%
2023/04/10	10	32.52	0	0.00	32.20	10	1,047	0.95%
2023/04/07	2.1	31.80	0	0.00	31.85	2.1	1,028	0.20%
2023/03/31	2	31.45	0	0.00	31.35	2	1,036	0.19%
2023/03/30	46	31.25	1	31.25	31.20	45	1,082	4.16%
2023/03/29	8.1	31.35	0	0.00	31.25	8.1	1,109	0.73%
2023/03/28	0	0.00	2.9	32.35	32.45	-2.9	1,127	-0.25%
2023/03/27	0.1	32.15	0	0.00	32.35	0.1	1,157	0.00%
2023/03/24	3	32.15	0	0.00	32.15	3	1,192	0.25%
2023/03/22	0.1	31.80	0	0.00	32.00	0.1	1,206	0.00%
2023/03/21	0	0.00	2	31.80	31.90	-2	1,217	-0.16%
2023/03/20	0.1	31.80	0	0.00	31.65	0.1	1,225	0.00%
2023/03/15	1	31.65	0	0.00	31.60	1	1,238	0.08%
2023/03/14	1.2	31.57	0	0.00	31.60	1.2	1,291	0.09%
2023/03/13	0	31.75	10	31.77	31.85	-10	1,351	-0.74%
2023/03/10	51	32.05	0	0.00	32.00	51	1,352	3.77%
2023/03/08	5	32.64	0	0.00	32.55	5	1,394	0.36%
2023/03/07	2	32.70	1	32.70	32.90	1	1,402	0.07%
2023/03/03	2	32.30	12	32.31	32.40	-10	1,417	-0.71%
2023/02/23	0.2	32.20	10	32.40	32.40	-9.9	1,457	-0.68%
2023/02/22	50	32.05	0	0.00	32.25	50	1,455	3.44%
2023/02/21	2	32.50	1	32.35	32.45	1	1,453	0.07%
2023/02/20	0	0.00	0.8	32.20	32.35	-0.8	1,460	-0.05%
2023/02/17	1	32.15	0	0.00	32.20	1	1,472	0.07%
2023/02/16	1	32.25	3	32.20	32.15	-2	1,488	-0.13%
2023/02/15	1	31.95	1	32.10	31.90	0.1	1,513	0.00%
2023/02/14	10	32.20	0	0.00	32.15	10	1,511	0.66%
2023/02/13	3	32.13	0.2	32.45	32.10	2.8	1,529	0.18%
2023/02/10	7	32.51	0	0.00	32.50	7	1,529	0.46%
2023/02/09	1	32.85	0	0.00	32.80	1	1,527	0.07%
2023/02/08	1	32.90	0	0.00	32.95	1	1,526	0.07%
2023/02/06	1	33.00	0	0.00	32.75	1	1,517	0.07%
2023/02/03	0	0.00	1	32.95	33.05	-1	1,511	-0.07%
2023/01/30	3	32.45	3	32.80	32.45	0	1,477	0.00%
2023/01/17	0	31.95	0	0.00	32.00	0	1,438	0.00%
2023/01/10	0	0.00	0.1	31.95	31.90	-0.1	1,525	0.00%
2023/01/09	0	0.00	1	32.15	32.15	-1	1,528	-0.07%
2023/01/06	0	0.00	1	31.60	31.60	-1	1,532	-0.07%
2023/01/05	0	0.00	23	31.47	31.55	-23	1,552	-1.48%
2022/12/30	0	31.38	0	0.00	31.25	0	1,632	0.00%
2022/12/29	0	0.00	1	31.30	31.10	-1	1,639	-0.06%
2022/12/27	0.1	31.78	0	0.00	31.75	0.1	1,657	0.01%
2022/12/23	0.1	31.50	0	31.55	31.50	0	1,675	0.00%
2022/12/22	0	0.00	2	32.00	31.90	-2	1,689	-0.12%
2022/12/21	0	31.45	0	0.00	31.30	0	1,660	0.00%
2022/12/20	0	31.64	0	0.00	31.10	0	1,655	0.00%
2022/12/16	2	31.33	0	0.00	31.05	2	1,643	0.12%
2022/12/15	1	32.15	0	0.00	31.70	1	1,689	0.06%
2022/12/14	0	0.00	1	32.00	31.65	-1	1,808	-0.06%
2022/12/13	0	0.00	0	31.75	31.55	0	1,801	0.00%
2022/12/12	0.1	31.60	0	31.65	31.75	0	1,808	0.00%
2022/12/09	3.5	31.71	0	0.00	31.55	3.5	1,808	0.19%
2022/12/08	1.1	31.58	0	0.00	31.50	1.1	1,798	0.06%
2022/12/07	0.1	31.35	0	0.00	31.20	0.1	1,798	0.00%
2022/12/06	2.1	31.55	1.5	31.53	31.40	0.6	1,809	0.03%
2022/12/05	24.1	32.16	0	0.00	32.00	24.1	1,855	1.30%
2022/12/01	2.5	33.46	11.5	33.72	33.60	-9	1,804	-0.50%
2022/11/30	1.1	33.15	1.1	33.29	33.25	0.1	1,782	0.00%
2022/11/29	2	32.90	0	0.00	32.90	2	1,775	0.11%
2022/11/28	1	32.15	0	0.00	32.55	1	1,773	0.06%
2022/11/25	1	32.65	2	32.70	32.55	-1	1,776	-0.06%
2022/11/24	5	32.75	6.5	32.55	32.65	-1.5	1,779	-0.08%
2022/11/23	0	0.00	0.2	32.05	32.05	-0.2	1,760	-0.01%
2022/11/21	0	0.00	0.4	31.95	31.90	-0.4	1,765	-0.02%
2022/11/18	0.5	31.55	0	0.00	31.65	0.5	1,775	0.03%
2022/11/17	1.1	31.69	0	31.60	31.65	1	1,787	0.06%
2022/11/15	0	0.00	0	31.55	31.35	0	1,818	0.00%
2022/11/14	1	31.80	1.9	31.55	31.35	-0.9	1,829	-0.05%
2022/11/11	0.1	31.35	0	0.00	31.50	0.1	1,822	0.00%
2022/11/09	0	0.00	1	30.95	30.90	-1	1,812	-0.06%
2022/11/08	4.4	30.71	0	0.00	30.55	4.4	1,823	0.24%
2022/11/01	5.2	30.00	0	0.00	30.10	5.2	1,902	0.27%
2022/10/28	0.1	30.25	0	0.00	29.90	0.1	1,994	0.01%
2022/10/27	0	0.00	1	30.80	30.85	-1	2,030	-0.05%
2022/10/24	0.4	30.15	1	30.00	30.20	-0.6	2,249	-0.02%
2022/10/21	2	30.00	0	0.00	29.85	2	2,298	0.09%
2022/10/20	0.7	31.00	0	0.00	31.05	0.7	2,302	0.03%
2022/10/17	0.1	29.70	0	0.00	29.85	0.1	2,305	0.00%
2022/10/13	0.3	30.14	0	0.00	29.90	0.3	2,323	0.01%
2022/10/12	1.1	29.91	0	0.00	31.20	1.1	2,319	0.05%
2022/10/11	2.4	30.43	1	30.40	30.00	1.4	2,321	0.06%
2022/09/28	4.1	30.83	1.1	30.56	30.30	3	2,302	0.13%
2022/09/27	3	31.52	0	0.00	31.40	3	2,310	0.13%
2022/09/26	0.1	31.75	0	0.00	31.60	0.1	2,316	0.00%
2022/09/22	2	33.15	1	33.10	33.10	1	2,344	0.04%
2022/09/20	0	33.70	0	0.00	33.85	0	2,358	0.00%
2022/09/19	0	0.00	4	33.19	33.25	-4	2,378	-0.17%
2022/09/16	0.4	33.40	0.1	33.59	33.30	0.3	2,394	0.01%
2022/09/15	0	34.35	0.1	34.25	34.15	-0.1	2,401	0.00%
2022/09/13	0	34.20	1	34.05	34.55	-1	2,477	-0.04%
2022/09/12	0	0.00	18	33.51	34.05	-18	2,433	-0.74%
2022/09/08	1	31.90	0	0.00	32.15	1	2,345	0.04%
2022/09/07	3.1	31.64	0	0.00	31.60	3.1	2,367	0.13%
2022/09/06	0.1	32.64	1	32.35	32.35	-0.9	2,364	-0.04%
2022/09/05	1	32.95	0	0.00	32.75	1	2,378	0.04%
2022/09/02	0	32.92	0	0.00	32.90	0	2,404	0.00%
2022/09/01	6	33.26	12	33.36	33.25	-6	2,405	-0.25%
2022/08/31	21	33.99	13.1	33.83	33.90	8	2,394	0.33%
2022/08/30	1	33.10	1	33.00	33.10	0	2,320	0.00%
2022/08/29	0	0.00	2	32.80	32.85	-2	2,325	-0.09%
2022/08/26	0	33.35	0	0.00	33.30	0	2,321	0.00%
2022/08/25	0	33.00	2	33.00	33.10	-2	2,330	-0.08%
2022/08/24	1	32.95	0	0.00	32.75	1	2,335	0.04%
2022/08/23	0.1	33.00	0	0.00	32.95	0.1	2,360	0.00%
2022/08/22	1	32.50	12	32.98	33.15	-11	2,394	-0.46%
2022/08/19	3	32.60	0	0.00	32.80	3	2,393	0.13%
2022/08/18	2	32.70	1	32.70	32.75	1	2,400	0.04%
2022/08/16	2	32.85	1	32.95	32.80	1	2,437	0.04%
2022/08/15	3	32.87	1	33.00	32.85	2	2,450	0.08%
2022/08/12	0.1	32.78	0.1	32.58	32.80	0	2,472	0.00%
2022/08/11	10	32.35	0.1	32.30	32.30	10	2,486	0.40%
2022/08/10	2	32.10	7	32.09	32.20	-5	2,506	-0.20%
2022/08/09	4	31.54	0	31.80	31.80	4	2,505	0.16%
2022/08/08	1	31.30	1	31.30	31.55	0	2,539	0.00%
2022/08/05	0	0.00	1	31.40	31.45	-1	2,564	-0.04%
2022/08/04	2	31.10	0	0.00	31.10	2	2,676	0.07%
2022/08/03	2	31.50	0	0.00	31.55	2	2,734	0.07%
2022/08/02	21	31.79	18	31.80	31.80	3	2,857	0.10%
2022/08/01	2	32.10	2	31.95	32.15	0	2,959	0.00%
2022/07/29	1	32.20	0.1	32.30	32.10	1	3,101	0.03%
2022/07/28	0.1	32.05	3	32.22	32.30	-3	3,184	-0.09%
2022/07/27	1.2	33.30	4	33.35	33.30	-2.8	3,485	-0.08%
2022/07/26	4	33.41	1	33.50	33.35	3	3,887	0.08%
2022/07/25	1	33.35	1	33.60	33.80	0	4,016	0.00%
2022/07/22	4	34.00	2	34.43	34.00	2	4,442	0.05%
2022/07/20	3	34.08	1	33.65	33.65	2	5,300	0.04%
2022/07/19	4	33.58	2	33.73	33.55	2	7,249	0.03%
2022/07/18	0	0.00	1	33.05	33.20	-1	7,719	-0.01%
2022/07/15	5	32.17	5	32.36	32.60	0	7,741	0.00%
2022/07/14	0	0.00	2	31.80	32.40	-2	7,785	-0.03%
2022/07/06	0	0.00	4	32.69	32.50	-4	9,367	-0.04%
2022/07/01	6	32.65	2	33.00	32.15	4	9,716	0.04%
2022/06/30	0	0.00	4	32.63	32.35	-4	9,846	-0.04%
2022/06/28	0	0.00	9	33.65	33.55	-9	9,906	-0.09%
2022/06/27	3	33.35	1.1	33.54	33.40	1.9	9,899	0.02%
2022/06/24	0	0.00	1	32.70	32.70	-1	9,862	-0.01%
2022/06/23	2	32.00	2.1	32.00	32.00	-0.1	9,845	0.00%
2022/06/22	4.2	32.07	0	0.00	31.60	4.2	9,861	0.04%
2022/06/21	1.1	32.31	2	32.55	32.50	-0.9	9,805	-0.01%
2022/06/20	1.1	32.80	1	32.80	32.50	0.1	9,776	0.00%
2022/06/17	2.1	33.21	1	33.25	33.10	1.1	9,755	0.01%
2022/06/16	1	34.45	0	0.00	33.65	1	9,729	0.01%
2022/06/15	0	34.25	1	34.05	34.25	-1	9,734	-0.01%
2022/06/14	0.1	34.00	14	34.14	34.05	-13.9	9,741	-0.14%
2022/06/13	3.1	34.44	10	34.50	34.35	-6.9	9,752	-0.07%
2022/06/10	0.1	35.50	0	0.00	35.30	0.1	9,750	0.00%
2022/06/09	12	35.73	2	35.50	35.70	10	9,786	0.10%
2022/06/08	15	35.63	4	35.58	35.55	11	9,781	0.11%
2022/06/07	12	35.44	0	0.00	35.45	12	9,780	0.12%
2022/06/06	6	35.27	0	0.00	35.40	6	9,782	0.06%
2022/06/02	1.1	35.41	0	35.50	35.30	1	9,816	0.01%
2022/06/01	3	35.40	0	0.00	35.20	3	9,860	0.03%
2022/05/31	10	35.30	3	35.47	35.30	7	9,855	0.07%
2022/05/30	0	0.00	6.1	35.38	35.30	-6.1	9,839	-0.06%
2022/05/27	0	0.00	2.1	35.10	35.00	-2.1	9,804	-0.02%
2022/05/26	0	0.00	1	34.90	34.90	-1	9,805	-0.01%
2022/05/25	0	0.00	1	34.90	34.75	-1	9,818	-0.01%
2022/05/24	1	34.90	0	0.00	34.40	1	9,869	0.01%
2022/05/23	2	35.15	5	34.90	34.85	-3	9,846	-0.03%
2022/05/20	5	35.00	0.1	34.96	34.75	5	9,862	0.05%
2022/05/19	3	34.07	2	34.35	34.50	1	9,847	0.01%
2022/05/18	6	34.85	5	34.85	34.80	1	9,829	0.01%
2022/05/17	2	34.50	2	34.43	34.50	0	9,817	0.00%
2022/05/16	5.1	34.30	10	34.32	34.20	-4.9	9,829	-0.05%
2022/05/13	4	33.84	3	33.83	33.80	1	9,815	0.01%
2022/05/12	13.6	33.82	35.1	33.67	33.30	-21.6	9,833	-0.22%
2022/05/11	9.6	34.86	6	34.80	34.80	3.6	9,794	0.04%
2022/05/10	39.1	35.02	100	35.08	35.20	-60.9	9,887	-0.62%
2022/05/09	19.1	36.54	7	36.42	35.85	12.1	9,916	0.12%
2022/05/06	15	37.20	22	37.09	37.00	-7	9,878	-0.07%
2022/05/05	18	37.38	12	37.38	37.15	6	9,778	0.06%
2022/05/04	38	37.49	33.5	37.32	37.45	4.5	9,699	0.05%
2022/05/03	91	38.86	74	38.92	38.30	17	9,437	0.18%
2022/04/29	37	38.07	17	38.12	38.00	20	9,039	0.22%
2022/04/28	100	38.51	41	38.25	37.80	59	8,910	0.66%
2022/04/27	31.2	37.52	27	37.45	37.90	4.2	8,463	0.05%
2022/04/26	73.1	39.21	73.1	39.22	37.45	-0.1	8,162	0.00%
2022/04/25	574.1	41.90	522.4	42.19	39.40	51.7	7,560	0.68%	大買/大賣/
2022/04/22	12	39.54	42	40.27	40.45	-30	5,563	-0.54%
2022/04/21	6	37.03	11	37.03	36.80	-5	5,109	-0.10%
2022/04/20	2	37.20	4.1	37.28	37.00	-2.1	5,109	-0.04%
2022/04/19	15.1	37.96	163	37.86	37.10	-147.9	5,200	-2.84%	大賣/鉅額交易
2022/04/18	183	37.86	77	37.46	37.05	106	5,156	2.06%	大買/鉅額交易
2022/04/15	97.1	38.62	56	38.88	37.50	41.1	5,031	0.82%
2022/04/14	120	39.03	112.3	38.78	39.40	7.7	4,863	0.16%	大買/大賣/
2022/04/13	0	0.00	16	37.25	37.10	-16	4,329	-0.37%
2022/04/12	8.1	37.83	5	37.61	37.30	3.1	4,532	0.07%
2022/04/11	54	37.45	58.1	37.62	37.55	-4.1	4,599	-0.09%
2022/04/08	4	36.75	0	0.00	36.75	4	4,596	0.09%
2022/04/07	6	36.53	12	36.48	36.05	-6	5,033	-0.12%
2022/04/06	95	37.28	52	37.23	37.10	43	5,589	0.77%
2022/04/01	34	36.65	19	36.65	36.55	15	5,463	0.27%
2022/03/31	0.2	36.70	0	0.00	36.35	0.2	5,389	0.00%
2022/03/30	0	36.70	6	36.70	36.60	-6	5,405	-0.11%
2022/03/29	0	0.00	2	36.55	36.60	-2	5,414	-0.04%
2022/03/28	0	0.00	1	36.40	36.60	-1	5,425	-0.02%
2022/03/25	10	37.25	10.1	37.20	36.85	-0.1	5,428	0.00%
2022/03/24	3	37.05	1	37.05	36.95	2	5,382	0.04%
2022/03/23	0	0.00	2	37.00	36.75	-2	5,372	-0.04%
2022/03/22	1	36.80	4	36.80	36.75	-3	5,353	-0.06%
2022/03/21	1	36.50	1	36.50	36.40	0	5,329	0.00%
2022/03/17	1	35.90	1	36.25	36.05	0	5,304	0.00%
2022/03/16	4.1	35.48	2	35.60	35.45	2.1	5,289	0.04%
2022/03/15	0.1	35.75	0	0.00	35.60	0.1	5,281	0.00%
2022/03/14	4	36.16	0	0.00	36.05	4	5,281	0.08%
2022/03/11	0	36.40	0	0.00	36.30	0	5,256	0.00%
2022/03/10	0	0.00	1	36.45	36.75	-1	5,255	-0.02%
2022/03/09	0	35.70	0	0.00	35.70	0	5,241	0.00%
2022/03/08	4	35.63	4	35.59	35.60	0	5,241	0.00%
2022/03/07	5.1	36.17	6	36.00	35.90	-0.9	5,209	-0.02%
2022/03/04	2	36.95	4	36.93	36.90	-2	5,177	-0.04%
2022/03/03	10	37.25	1	37.35	37.30	9	5,200	0.17%
2022/03/02	1	36.95	0.6	36.95	37.00	0.4	5,230	0.01%
2022/03/01	0	0.00	3	36.77	36.90	-3	5,232	-0.06%
2022/02/25	0	36.40	0	0.00	36.10	0	5,241	0.00%
2022/02/24	5.1	36.42	2	36.55	36.25	3.1	5,260	0.06%
2022/02/23	1	37.00	0	0.00	37.00	1	5,234	0.02%
2022/02/22	1.1	36.98	1	37.20	36.80	0.1	5,271	0.00%
2022/02/21	4.1	37.50	26	37.42	37.50	-21.9	5,262	-0.42%
2022/02/18	0.5	37.30	0.4	37.40	37.30	0.1	5,330	0.00%
2022/02/17	1.5	37.20	1.1	37.15	37.30	0.4	5,402	0.01%
2022/02/16	5	37.20	0.1	37.30	37.20	4.9	5,461	0.09%
2022/02/14	4	36.68	0	0.00	36.80	4	5,640	0.07%
2022/02/11	12.1	37.02	6	37.13	37.05	6.1	5,876	0.10%
2022/02/10	60	37.65	60	37.59	37.50	0	6,285	0.00%
2022/02/09	31.5	36.95	2	36.93	37.10	29.5	6,297	0.47%
2022/02/08	2	37.03	1	37.15	37.05	1	6,833	0.01%
2022/02/07	0.1	37.20	1	37.00	37.35	-0.9	6,832	-0.01%
2022/01/26	7.5	36.48	2	36.45	36.45	5.5	6,797	0.08%
2022/01/25	3.1	36.47	0	0.00	36.40	3.1	6,837	0.04%
2022/01/24	3	36.75	0	0.00	36.85	3	6,849	0.04%
2022/01/21	6	37.50	1	37.55	37.35	5	6,956	0.07%
2022/01/20	1	37.55	9	37.97	38.10	-8	6,971	-0.11%
2022/01/19	12	37.66	10.1	37.62	37.70	2	7,020	0.03%
2022/01/18	2	38.10	3	38.05	37.90	-1	7,211	-0.01%
2022/01/17	0	38.40	12	38.23	38.20	-12	7,184	-0.17%
2022/01/14	6	38.46	4.1	38.36	38.30	2	7,221	0.03%
2022/01/13	12	39.17	8	39.02	39.00	4	7,230	0.06%
2022/01/12	33.5	39.55	68	39.43	39.70	-34.5	7,212	-0.48%
2022/01/11	5	38.58	37.1	38.95	38.80	-32.1	7,209	-0.45%
2022/01/10	70	39.80	81	39.35	39.35	-11	7,340	-0.15%
2022/01/07	35	41.22	31.1	40.13	39.45	3.9	7,249	0.05%
2022/01/06	33	40.17	245	39.94	40.15	-212	7,005	-3.03%	大賣/鉅額交易
2022/01/05	234	40.84	24	40.88	40.30	210	6,914	3.04%	大買/鉅額交易
2022/01/04	18	40.41	23	40.17	40.55	-5	6,715	-0.07%
2022/01/03	63	40.84	23	40.06	40.30	40	6,525	0.61%
2021/12/30	50	40.48	28.5	40.19	40.50	21.5	6,279	0.34%
2021/12/29	51	39.40	93.6	39.61	40.55	-42.6	5,802	-0.73%
2021/12/28	0	0.00	5	37.34	37.35	-5	5,204	-0.10%
2021/12/27	2	37.28	0.1	37.43	37.25	2	5,213	0.04%
2021/12/24	33	37.24	2	37.25	37.15	31	5,269	0.59%
2021/12/23	0	0.00	3	37.07	37.05	-3	5,283	-0.06%
2021/12/22	11	36.86	11	36.90	36.85	0	5,318	0.00%
2021/12/21	0	0.00	6.1	36.67	36.75	-6.1	5,332	-0.11%
2021/12/20	2	36.25	0	0.00	36.25	2	5,364	0.04%
2021/12/17	2	36.25	0	0.00	36.55	2	5,422	0.04%
2021/12/16	0	36.35	1.1	36.40	36.25	-1	5,437	-0.02%
2021/12/15	0	0.00	2	36.20	36.30	-2	5,516	-0.04%
2021/12/14	5	36.25	0	0.00	36.20	5	5,657	0.09%
2021/12/13	0	0.00	15	36.67	36.75	-15	5,851	-0.26%
2021/12/10	0.1	36.80	1	36.75	36.80	-1	6,028	-0.02%
2021/12/09	0	0.00	1	36.66	36.60	-1	6,561	-0.02%
2021/12/08	2	36.68	6	36.74	36.70	-4	6,695	-0.06%
2021/12/07	0.1	36.51	0	0.00	36.50	0.1	6,850	0.00%
2021/12/06	2	36.52	0	0.00	36.70	2	6,893	0.03%
2021/12/03	1	36.35	1	36.50	36.45	0	6,912	0.00%
2021/12/02	1	36.10	0	0.00	36.15	1	6,918	0.01%
2021/12/01	2	36.20	0	0.00	36.25	2	6,911	0.03%
2021/11/30	1	36.25	0.1	36.29	36.05	0.9	6,912	0.01%
2021/11/29	3.1	36.07	0	0.00	36.10	3.1	6,886	0.04%
2021/11/26	0	0.00	2	36.58	36.50	-2	6,861	-0.03%
2021/11/24	14	37.05	2	36.90	36.95	12	6,819	0.18%
2021/11/23	25.2	36.87	0.1	37.10	36.50	25.1	6,805	0.37%
2021/11/22	1.1	36.62	2.1	36.68	36.70	-1	6,782	-0.01%
2021/11/19	0.1	37.25	1	36.90	36.95	-1	6,748	-0.01%
2021/11/18	2	37.37	8	37.13	37.15	-6	6,741	-0.09%
2021/11/17	8.1	37.17	50	37.16	37.05	-41.9	6,718	-0.62%
2021/11/16	9	37.38	1	37.20	37.20	8	6,654	0.12%
2021/11/15	10.5	37.65	180.2	38.18	37.75	-169.7	6,598	-2.57%	大賣/鉅額交易
2021/11/12	48.6	38.18	694	37.95	37.90	-645.4	6,544	-9.86%	大賣/鉅額交易
2021/11/11	63	38.48	47	38.64	38.00	16	6,495	0.25%
2021/11/10	1,040	38.99	1,616	38.85	38.60	-576	6,392	-9.01%	大買/大賣/鉅額交易
2021/11/09	2,603.2	39.27	1,226	39.25	39.30	1,377.2	6,157	22.37%	大買/大賣/鉅額交易
2021/11/08	13	38.05	42.1	38.26	37.65	-29.1	5,693	-0.51%
2021/11/05	173	38.42	105.1	38.52	38.25	67.9	5,568	1.22%	大買/大賣/
2021/11/04	2	37.15	31.1	37.05	37.10	-29.1	4,944	-0.59%
2021/11/03	11	36.55	0	0.00	36.55	11	4,885	0.23%
2021/11/02	2	36.53	0	0.00	36.35	2	4,893	0.04%
2021/11/01	2.3	36.87	6.1	36.85	36.60	-3.8	4,862	-0.08%
2021/10/29	18.2	37.12	1	37.40	36.80	17.2	4,802	0.36%
2021/10/28	10	36.91	3	36.87	36.80	7	4,658	0.15%
2021/10/27	6.1	36.81	3	36.60	36.80	3.1	4,625	0.07%
2021/10/26	79.1	37.58	65.1	37.68	37.30	14	4,573	0.31%
2021/10/25	1.1	36.28	1	36.25	36.65	0.1	4,349	0.00%
2021/10/22	3.4	36.49	8	36.33	36.20	-4.6	4,385	-0.10%
2021/10/21	6.1	37.10	13.1	37.32	36.60	-7.1	4,386	-0.16%
2021/10/20	0	0.00	14.1	37.59	37.50	-14.1	4,448	-0.32%
2021/10/19	38	37.62	67	37.79	37.55	-29	4,496	-0.64%
2021/10/18	69	37.75	34.2	37.88	37.55	34.9	4,388	0.79%
2021/10/15	10.1	36.30	0	0.00	36.65	10.1	4,222	0.24%
2021/10/14	6	36.13	3	36.17	35.80	3	4,242	0.07%
2021/10/13	0.1	35.80	0	0.00	35.50	0.1	4,267	0.00%
2021/10/08	1	36.20	5	36.15	36.30	-4	4,480	-0.09%
2021/10/07	20	36.33	30.1	36.44	36.30	-10.1	4,701	-0.21%
2021/10/06	0	0.00	20.1	36.00	36.05	-20.1	4,844	-0.41%
2021/10/05	1.1	35.71	1	35.55	35.95	0.1	4,993	0.00%
2021/10/04	2	36.45	20	35.50	35.60	-18	5,044	-0.36%
2021/10/01	13.1	36.68	2	36.78	36.35	11.1	5,064	0.22%
2021/09/30	0.1	37.80	1	37.75	37.65	-1	5,040	-0.02%
2021/09/29	2	37.45	4	37.56	37.40	-2	5,070	-0.04%
2021/09/28	4	38.49	1	38.50	38.40	3	5,081	0.06%
2021/09/27	0	0.00	5	38.94	39.05	-5	5,171	-0.10%
2021/09/24	14.2	38.74	7	38.82	38.30	7.2	5,240	0.14%
2021/09/23	11	38.20	3	38.28	38.25	8	5,235	0.15%
2021/09/22	2	37.85	29	37.65	37.90	-27	5,259	-0.51%
2021/09/17	128	39.39	137	38.71	38.65	-9	5,216	-0.17%	大買/大賣/
2021/09/16	45	39.98	54	39.86	39.80	-9	5,160	-0.18%
2021/09/15	19	39.38	19	39.08	38.85	0	5,037	0.00%
2021/09/14	107	39.65	36.1	39.92	39.30	70.9	4,911	1.44%	大買/
2021/09/13	30	38.69	49	38.38	38.85	-19	4,419	-0.43%
2021/09/10	52	37.98	27.2	37.71	38.10	24.9	4,348	0.57%
2021/09/09	5.1	36.49	1	36.50	36.95	4.1	4,228	0.10%
2021/09/08	5	36.72	0	0.00	36.75	5	4,204	0.12%
2021/09/07	2	36.65	2	36.40	37.00	0	4,275	0.00%
2021/09/06	0	0.00	6	36.50	36.45	-6	4,356	-0.14%
2021/09/02	4	36.63	0	0.00	36.50	4	4,624	0.09%
2021/08/31	0	0.00	1	36.85	36.70	-1	5,152	-0.02%
2021/08/30	1	36.70	0	0.00	36.80	1	5,372	0.02%
2021/08/26	2.1	36.65	1	36.50	36.50	1.1	5,786	0.02%
2021/08/25	0	0.00	7	36.52	36.55	-7	5,970	-0.12%
2021/08/24	3	36.25	0	0.00	36.20	3	6,093	0.05%
2021/08/23	0	0.00	1	35.50	35.60	-1	6,195	-0.02%
2021/08/20	2	35.05	0	0.00	35.00	2	6,302	0.03%
2021/08/18	3	35.48	2	35.68	36.20	1	6,524	0.02%
2021/08/17	0	0.00	2	35.45	35.35	-2	6,722	-0.03%
2021/08/16	1	35.15	1	35.00	35.05	0	7,058	0.00%
2021/08/13	0	0.00	4	35.99	35.80	-4	7,418	-0.05%
2021/08/12	2	36.30	3	36.45	36.35	-1	7,688	-0.01%
2021/08/11	2	36.78	1	36.30	36.40	1	8,155	0.01%
2021/08/10	7	37.08	0	0.00	36.75	7	8,130	0.09%
2021/08/09	1	37.75	7	37.68	37.55	-6	8,235	-0.07%
2021/08/06	3	38.08	1	38.20	38.00	2	8,329	0.02%
2021/08/05	0	0.00	2	38.20	38.20	-2	8,488	-0.02%
2021/08/04	0	0.00	0	38.65	38.60	0	8,742	0.00%
2021/08/02	2	38.45	0	0.00	38.95	2	9,145	0.02%
2021/07/30	1	39.00	2	38.75	38.80	-1	9,248	-0.01%
2021/07/29	3	38.75	1	38.70	38.70	2	9,396	0.02%
2021/07/28	9	38.44	5	38.22	38.25	4	9,677	0.04%
2021/07/27	10	39.25	4	39.46	39.20	6	9,954	0.06%
2021/07/26	14.3	40.70	10.3	40.72	40.50	4	10,278	0.04%
2021/07/23	3	41.40	24	41.39	41.25	-21	10,812	-0.19%
2021/07/22	3	41.15	11.1	40.98	41.00	-8.1	11,246	-0.07%
2021/07/21	8.1	40.51	2	40.78	40.25	6.1	11,639	0.05%
2021/07/20	4	41.21	8	41.46	41.05	-4	11,724	-0.03%
2021/07/19	3	41.73	2	41.78	41.85	1	11,757	0.01%
2021/07/16	4.1	42.15	14.4	42.13	42.25	-10.4	11,989	-0.09%
2021/07/15	26	43.50	24	42.61	42.50	2	12,058	0.02%
2021/07/14	7.2	42.70	8.1	42.64	43.00	-0.9	12,171	-0.01%
2021/07/13	12	42.04	30.1	41.92	41.45	-18.1	12,287	-0.15%
2021/07/12	17	41.70	22.1	41.52	41.60	-5.1	12,409	-0.04%
2021/07/09	4	41.45	15.1	41.07	41.00	-11.1	12,451	-0.09%
2021/07/08	1	41.20	8	41.13	41.30	-7	12,446	-0.06%
2021/07/07	2	41.03	11	40.76	41.00	-9	12,480	-0.07%
2021/07/06	14.5	41.36	4.7	41.21	41.40	9.8	12,561	0.08%
2021/07/05	25	41.01	18	41.03	41.05	7	12,640	0.06%
2021/07/02	26	40.73	21	41.27	40.75	5	12,634	0.04%
2021/07/01	7	40.90	5	40.75	40.45	2	12,585	0.02%
2021/06/30	11.1	40.65	12	40.48	40.50	-1	12,575	-0.01%
2021/06/29	0.1	40.10	15	40.43	40.05	-15	12,571	-0.12%
2021/06/28	1.1	40.30	6	40.34	40.40	-4.9	12,561	-0.04%
2021/06/25	11	40.82	12	40.95	40.50	-1	12,563	-0.01%
2021/06/24	19.4	40.45	18	40.46	40.70	1.4	12,537	0.01%
2021/06/23	7	39.61	4	39.56	39.65	3	12,521	0.02%
2021/06/22	4	39.19	14	38.97	38.90	-10	12,490	-0.08%
2021/06/21	7	39.04	5	39.00	38.80	2	12,473	0.02%
2021/06/18	5	39.85	14	39.94	40.00	-9	12,412	-0.07%
2021/06/17	3	39.92	3	39.88	40.10	0	12,439	0.00%
2021/06/16	4.1	40.13	55	40.22	39.90	-51	12,472	-0.41%
2021/06/15	10.1	40.47	7	40.38	40.25	3.1	12,401	0.02%
2021/06/11	18.1	40.85	25	41.04	40.50	-7	12,351	-0.06%
2021/06/10	21	41.22	25	41.25	41.05	-4	12,266	-0.03%
2021/06/09	71	41.82	85	41.66	41.85	-14	12,136	-0.12%
2021/06/08	46	41.20	16.1	41.96	41.10	29.9	11,819	0.25%
2021/06/07	27.3	41.66	38	41.34	41.70	-10.7	11,738	-0.09%
2021/06/04	23	41.27	9	41.44	41.10	14	11,522	0.12%
2021/06/03	30	41.30	45	41.48	41.85	-15	11,368	-0.13%
2021/06/02	23	40.77	19	40.53	40.40	4	11,158	0.04%
2021/06/01	15	40.91	17.5	40.90	41.30	-2.5	10,980	-0.02%
2021/05/31	22	40.85	22	40.73	40.50	0	10,899	0.00%
2021/05/28	28	40.08	24.1	40.14	40.20	3.9	10,819	0.04%
2021/05/27	8	40.19	5	40.36	40.00	3	10,778	0.03%
2021/05/26	3	40.42	27	40.35	40.55	-24	10,851	-0.22%
2021/05/25	51	40.08	88	40.69	39.95	-37	10,734	-0.34%
2021/05/24	30	40.98	34	41.20	40.75	-4	10,541	-0.04%
2021/05/21	61	40.25	42	40.27	40.00	19	10,210	0.19%
2021/05/20	49.5	38.49	22	39.48	38.95	27.5	9,842	0.28%
2021/05/19	130	38.96	184	38.58	39.20	-54	9,581	-0.56%	大買/大賣/
2021/05/18	5	36.65	4	36.68	36.70	1	9,141	0.01%
2021/05/17	36	33.99	32	33.44	33.40	4	9,164	0.04%
2021/05/14	2	35.65	21	35.93	35.30	-19	9,011	-0.21%
2021/05/13	55	34.70	8	34.98	35.40	47	8,895	0.53%
2021/05/12	51.1	36.41	18	35.90	36.20	33.1	8,736	0.38%
2021/05/11	68	39.32	30	38.92	38.30	38	8,460	0.45%
2021/05/10	11.1	41.09	8	41.40	40.90	3.1	8,190	0.04%
2021/05/07	24	40.92	23	40.62	41.10	1	8,110	0.01%
2021/05/06	10	41.17	16	40.25	40.50	-6	8,015	-0.07%
2021/05/05	38	41.19	57	41.13	40.75	-19	7,891	-0.24%
2021/05/04	46	41.05	49	41.15	39.85	-3	7,635	-0.04%
2021/05/03	86	43.85	264	43.72	43.00	-178	7,359	-2.42%	大賣/鉅額交易
2021/04/29	293	44.86	156	45.23	45.80	137	7,030	1.95%	大買/大賣/鉅額交易
2021/04/28	48	43.17	161.1	44.25	43.55	-113.1	6,406	-1.76%	大賣/鉅額交易
2021/04/27	168.1	42.66	56.4	41.95	43.30	111.7	5,978	1.87%	大買/鉅額交易
2021/04/26	21	40.16	51	40.00	40.35	-30	5,595	-0.54%
2021/04/23	24	39.15	11	39.37	39.05	13	5,497	0.24%
2021/04/22	88	40.48	26	39.95	38.55	62	5,533	1.12%
2021/04/21	18	40.22	27	40.45	40.45	-9	5,280	-0.17%
2021/04/20	46	40.63	38	40.58	39.90	8	5,180	0.15%
2021/04/19	32	40.92	31	40.84	40.70	1	4,958	0.02%
2021/04/16	17	38.26	40	39.09	39.70	-23	4,709	-0.49%
2021/04/15	26	38.33	22.3	38.42	38.45	3.7	4,509	0.08%
2021/04/14	1	37.20	4.4	37.46	37.40	-3.4	4,473	-0.08%
2021/04/13	0	0.00	27	37.86	37.25	-27	4,579	-0.59%
2021/04/12	20	37.93	52.2	37.79	37.45	-32.2	4,600	-0.70%
2021/04/09	41	37.43	15.1	37.41	37.60	25.9	4,573	0.57%
2021/04/08	7	36.63	4.2	36.78	37.00	2.8	4,469	0.06%
2021/04/07	11	36.66	0	36.95	36.95	11	4,472	0.25%
2021/04/06	13	36.82	13.3	36.87	37.00	-0.3	4,484	-0.01%
2021/04/01	10	36.17	5	36.07	36.25	5	4,487	0.11%
2021/03/31	1	35.90	6	35.92	35.95	-5	4,562	-0.11%
2021/03/30	15	35.85	0	0.00	35.95	15	4,958	0.30%
2021/03/29	6	35.90	10	35.96	35.85	-4	5,019	-0.08%
2021/03/26	0	0.00	2.3	36.19	36.20	-2.3	5,178	-0.04%
2021/03/25	42	36.00	70	35.84	35.70	-28	5,165	-0.54%
2021/03/24	73	35.66	3	35.77	35.90	70	5,159	1.36%
2021/03/23	8	35.61	0.2	35.65	35.75	7.8	5,165	0.15%
2021/03/22	5	35.95	2	35.85	35.90	3	5,179	0.06%
2021/03/19	8	34.97	8	34.95	34.85	0	5,170	0.00%
2021/03/18	0	0.00	1	35.35	35.40	-1	5,142	-0.02%
2021/03/17	5	35.26	5	35.37	35.25	0	5,161	0.00%
2021/03/16	4	35.40	2	35.35	35.45	2	5,185	0.04%
2021/03/15	4	35.53	0	0.00	35.65	4	5,187	0.08%
2021/03/12	5	35.52	5	35.55	35.60	0	5,225	0.00%
2021/03/11	5	35.92	2	35.60	35.70	3	5,334	0.06%
2021/03/10	2	35.00	0	0.00	35.00	2	5,422	0.04%
2021/03/09	8	35.05	11	35.10	35.10	-3	5,552	-0.05%
2021/03/08	7	35.09	12	34.96	34.90	-5	5,558	-0.09%
2021/03/05	3	34.95	3	35.05	34.95	0	5,564	0.00%
2021/03/04	5	35.29	3	35.80	35.50	2	5,604	0.04%
2021/03/03	1	35.55	20	35.75	35.75	-19	5,666	-0.34%
2021/03/02	11	35.98	10	35.93	35.60	1	5,648	0.02%
2021/02/26	10	35.93	19	35.93	36.00	-9	5,663	-0.16%
2021/02/25	6	35.01	7	35.19	35.20	-1	5,563	-0.02%
2021/02/24	41	35.30	10	35.35	35.00	31	5,580	0.56%
2021/02/23	12	35.46	2	35.40	35.35	10	5,566	0.18%
2021/02/22	3	35.22	1	35.15	35.20	2	5,556	0.04%
2021/02/19	2	35.03	5	35.00	35.20	-3	5,648	-0.05%
2021/02/18	0	0.00	1	35.10	34.95	-1	5,675	-0.02%
2021/02/17	7	34.11	2	34.33	34.30	5	5,635	0.09%
2021/02/05	1	33.50	0	0.00	33.65	1	5,607	0.02%
2021/02/04	0	0.00	3	33.50	33.60	-3	5,643	-0.05%
2021/02/03	2	33.70	5	33.76	33.60	-3	5,717	-0.05%
2021/02/02	2	34.30	8	33.96	33.90	-6	5,737	-0.10%
2021/02/01	7	33.49	1	34.20	34.05	6	5,755	0.10%
2021/01/29	5	33.37	0	0.00	33.25	5	5,739	0.09%
2021/01/28	1	33.70	0	0.00	33.95	1	5,741	0.02%
2021/01/27	0	0.00	1	34.80	34.25	-1	5,888	-0.02%
2021/01/26	0	0.00	4	34.00	34.20	-4	5,892	-0.07%
2021/01/25	3	34.15	10	33.72	34.45	-7	5,882	-0.12%
2021/01/22	1	33.25	0	0.00	33.70	1	5,851	0.02%
2021/01/21	5	33.43	1	33.95	33.40	4	5,847	0.07%
2021/01/20	13	33.70	19	33.58	33.60	-6	5,863	-0.10%
2021/01/19	6	34.54	1	34.70	34.50	5	5,788	0.09%
2021/01/18	8	34.44	12	34.54	34.90	-4	5,752	-0.07%
2021/01/15	14	35.58	3	35.37	35.15	11	5,701	0.19%
2021/01/14	6	36.28	9	36.27	36.25	-3	5,586	-0.05%
2021/01/13	3	36.57	12	36.65	36.30	-9	5,553	-0.16%
2021/01/12	40	36.50	7	36.46	36.25	33	5,518	0.60%
2021/01/11	19	37.61	15	37.26	37.25	4	5,427	0.07%
2021/01/08	24	38.05	7	37.84	37.90	17	5,352	0.32%
2021/01/07	27	37.95	38	38.07	38.15	-11	5,277	-0.21%
2021/01/06	19	37.85	65	37.78	37.15	-46	5,139	-0.89%
2021/01/05	52	37.46	49.4	37.58	37.80	2.6	4,996	0.05%
2021/01/04	24	37.09	4	37.25	37.20	20	4,904	0.41%
2020/12/31	13	36.74	0	0.00	36.55	13	4,825	0.27%
2020/12/30	14	36.89	27	36.63	37.10	-13	4,785	-0.27%
2020/12/29	31.2	36.82	2	36.85	36.55	29.2	4,728	0.62%
2020/12/28	28	37.18	6	37.23	37.20	22	4,669	0.47%
2020/12/25	11	38.05	19	38.19	37.70	-8	4,564	-0.18%
2020/12/24	31	38.13	56.1	38.07	38.05	-25.1	4,446	-0.56%
2020/12/23	6	36.70	10	36.65	36.90	-4	4,039	-0.10%
2020/12/22	24	37.03	9	36.67	36.25	15	4,013	0.37%
2020/12/21	9	36.07	2	35.90	36.10	7	3,927	0.18%
2020/12/18	0	0.00	1	35.80	35.80	-1	3,972	-0.03%
2020/12/17	0	0.00	18	35.96	35.90	-18	4,029	-0.45%
2020/12/16	1	35.70	0	0.00	35.75	1	4,272	0.02%
2020/12/15	6	35.77	4	35.55	35.35	2	4,342	0.05%
2020/12/14	2	35.63	0	0.00	35.65	2	4,326	0.05%
2020/12/11	2	35.93	2	35.58	35.40	0	4,345	0.00%
2020/12/10	10	36.14	6	35.93	35.85	4	4,496	0.09%
2020/12/09	9	35.71	45	35.63	35.75	-36	4,555	-0.79%
2020/12/08	9	35.92	59	35.95	35.70	-50	4,620	-1.08%
2020/12/07	15	36.34	72	36.17	36.35	-57	4,609	-1.24%
2020/12/04	11	35.78	43.1	36.03	36.10	-32.1	4,518	-0.71%
2020/12/03	10	35.32	2	35.20	35.20	8	4,442	0.18%
2020/12/02	11	34.62	1.3	34.54	34.65	9.7	4,524	0.21%
2020/12/01	28	34.65	1	34.75	34.90	27	4,547	0.59%
2020/11/30	4	35.31	4	35.00	34.80	0	4,538	0.00%
2020/11/27	27	35.56	5.2	35.51	35.60	21.8	4,547	0.48%
2020/11/26	1	35.30	7	35.27	35.50	-6	4,467	-0.13%
2020/11/25	22	35.53	31	35.44	35.20	-9	4,507	-0.20%
2020/11/24	33	35.30	12	35.23	35.10	21	4,546	0.46%
2020/11/20	14	34.65	5	34.69	34.70	9	4,604	0.20%
2020/11/19	22	34.35	40	34.54	34.60	-18	4,714	-0.38%
2020/11/18	84	34.96	15	34.94	34.30	69	5,006	1.38%
2020/11/17	40	34.33	42	34.84	34.85	-2	4,962	-0.04%
2020/11/16	0	0.00	3	34.17	34.30	-3	5,106	-0.06%
2020/11/13	1	34.15	43	34.15	34.10	-42	5,212	-0.81%
2020/11/12	5	34.07	0	0.00	33.80	5	5,286	0.09%
2020/11/11	10	34.90	16	34.38	34.80	-6	5,312	-0.11%
2020/11/10	2	33.98	4	34.18	34.00	-2	5,374	-0.04%
2020/11/09	9	34.43	6	34.20	34.20	3	5,495	0.05%
2020/11/06	17	34.44	3	34.18	34.20	14	5,615	0.25%
2020/11/05	4	34.40	2	34.30	34.45	2	5,810	0.03%
2020/11/04	13	34.53	52	34.61	34.45	-39	6,054	-0.64%
2020/11/03	0	0.00	3	33.78	33.85	-3	6,283	-0.05%
2020/11/02	13	33.61	8	33.56	33.40	5	7,248	0.07%
2020/10/30	1	33.45	3	33.65	33.65	-2	8,060	-0.02%
2020/10/29	1	32.40	8	33.33	33.50	-7	8,135	-0.09%
2020/10/28	8	33.56	5	33.79	33.00	3	8,225	0.04%
2020/10/27	1	33.55	2	33.60	33.65	-1	8,195	-0.01%
2020/10/23	1	33.45	8	33.42	33.45	-7	8,255	-0.08%
2020/10/22	5	32.95	1	32.90	33.15	4	8,340	0.05%
2020/10/21	0	0.00	2	32.85	32.80	-2	8,407	-0.02%
2020/10/20	13	32.76	4	32.88	32.90	9	8,485	0.11%
2020/10/19	1	33.05	1	33.10	32.90	0	8,728	0.00%
2020/10/16	10	32.97	5	32.70	32.60	5	8,930	0.06%
2020/10/15	6	33.12	0	0.00	33.20	6	8,972	0.07%
2020/10/14	8	33.19	7	33.45	33.20	1	9,004	0.01%
2020/10/13	2.1	32.90	0	0.00	33.00	2.1	9,099	0.02%
2020/10/08	0	0.00	1	33.40	33.50	-1	9,174	-0.01%
2020/10/07	1	33.40	1.1	33.35	33.35	-0.1	9,234	0.00%
2020/10/06	1	33.45	2	33.68	33.40	-1	9,424	-0.01%
2020/10/05	4	33.01	20	33.05	33.30	-16	9,615	-0.17%
2020/09/30	1	32.50	0	0.00	32.75	1	9,826	0.01%
2020/09/29	4	32.71	0	0.00	32.60	4	10,027	0.04%
2020/09/28	32	32.67	9	32.90	33.10	23	10,233	0.22%
2020/09/25	17	32.64	6	32.08	31.95	11	10,520	0.10%
2020/09/24	17	33.10	28	32.72	32.75	-11	10,544	-0.10%
2020/09/23	20	34.43	20	34.26	34.00	0	10,559	0.00%
2020/09/22	14	34.67	24	34.84	34.70	-10	10,504	-0.10%
2020/09/21	44	35.19	68	35.94	34.65	-24	10,457	-0.23%
2020/09/18	30	34.93	35	34.91	35.20	-5	10,212	-0.05%
2020/09/17	35	35.03	12	34.63	34.55	23	10,150	0.23%
2020/09/16	53	34.99	10	34.75	34.70	43	10,130	0.42%
2020/09/15	55	35.19	41	35.23	35.10	14	10,227	0.14%
2020/09/14	17	34.59	26	34.56	35.05	-9	10,127	-0.09%
2020/09/11	11	33.63	46	33.60	33.65	-35	10,028	-0.35%
2020/09/10	7	34.77	25	34.55	34.50	-18	9,978	-0.18%
2020/09/09	30	35.25	36	34.37	35.20	-6	9,999	-0.06%
2020/09/08	25	34.99	22	35.14	34.95	3	10,175	0.03%
2020/09/07	69	35.18	142.1	34.98	34.80	-73.1	10,151	-0.72%	大賣/
2020/09/04	6	34.15	45	33.56	34.25	-39	10,013	-0.39%
2020/09/03	15	34.50	48	34.71	34.30	-33	10,167	-0.32%
2020/09/02	109	34.73	11	34.61	34.60	98	10,198	0.96%	大買/
2020/09/01	23	34.27	101	34.28	34.20	-78	10,228	-0.76%	大賣/
2020/08/31	104	35.07	34	34.77	34.55	70	10,285	0.68%	大買/
2020/08/28	5	34.98	16	34.70	34.45	-11	10,267	-0.11%
2020/08/27	18	34.58	38	34.64	34.00	-20	10,318	-0.19%
2020/08/26	28	34.91	23	35.12	34.80	5	10,375	0.05%
2020/08/25	56	35.03	8	34.87	35.00	48	10,454	0.46%
2020/08/24	43	34.98	35.1	35.50	35.30	7.9	10,474	0.08%
2020/08/21	11	32.89	8	32.98	33.35	3	10,458	0.03%
2020/08/20	48	33.19	22	33.69	32.20	26	10,576	0.25%
2020/08/19	16	34.64	20	35.00	34.55	-4	10,733	-0.04%
2020/08/18	30	34.59	21.1	34.56	34.40	8.9	10,694	0.08%
2020/08/17	10	34.14	36	34.04	34.40	-26	10,644	-0.24%
2020/08/14	16	34.01	8	34.00	34.00	8	10,641	0.08%
2020/08/13	33	34.83	47.1	34.11	34.00	-14.1	10,562	-0.13%
2020/08/12	20	35.45	20	35.32	35.35	0	10,546	0.00%
2020/08/11	50	35.49	83	35.57	35.05	-33	10,608	-0.31%
2020/08/10	37	37.24	60	37.34	36.55	-23	10,481	-0.22%
2020/08/07	74	38.54	72	38.28	38.30	2	10,292	0.02%
2020/08/06	198	39.29	145.1	39.32	38.00	52.9	9,931	0.53%	大買/大賣/
2020/08/05	136	37.66	79	37.73	38.10	57	8,984	0.63%	大買/
2020/08/04	0	0.00	21	34.65	34.65	-21	8,244	-0.25%
2020/08/03	15	31.84	17	31.76	31.50	-2	8,240	-0.02%
2020/07/31	4	30.93	3	31.10	30.95	1	8,168	0.01%
2020/07/30	12	31.09	1	31.30	31.15	11	8,366	0.13%
2020/07/29	4	31.16	26	30.88	31.00	-22	8,506	-0.26%
2020/07/28	63	30.93	138	30.97	30.05	-75	8,444	-0.89%	大賣/
2020/07/27	23	31.40	7	31.36	31.00	16	8,360	0.19%
2020/07/24	83	32.37	34	32.27	31.85	49	8,278	0.59%
2020/07/23	69	32.37	93	32.22	32.55	-24	8,217	-0.29%
2020/07/22	76	31.45	117	31.70	31.35	-41	8,010	-0.51%	大賣/
2020/07/21	54	30.24	27	29.91	30.25	27	7,820	0.35%
2020/07/20	6	29.63	18	29.51	29.90	-12	7,779	-0.15%
2020/07/17	34	29.93	17	30.20	29.15	17	7,741	0.22%
2020/07/16	27	30.65	2	30.80	30.80	25	7,601	0.33%
2020/07/15	14	31.11	16	31.30	30.85	-2	7,554	-0.03%
2020/07/14	7	31.83	40	32.12	31.55	-33	7,468	-0.44%
2020/07/13	105	32.54	122	32.60	32.30	-17	7,387	-0.23%	大買/大賣/
2020/07/10	32	32.55	30	33.20	32.15	2	7,204	0.03%
2020/07/09	125	33.54	49	33.07	33.85	76	7,004	1.09%	大買/
2020/07/08	63	34.48	355	34.45	34.30	-292	6,774	-4.31%	大賣/鉅額交易
2020/07/07	162	34.00	290	35.01	33.65	-128	6,565	-1.95%	大買/大賣/鉅額交易
2020/07/06	422	34.59	147	34.15	34.85	275	6,345	4.33%	大買/大賣/鉅額交易
2020/07/03	235	32.67	85	32.76	32.75	150	6,027	2.49%	大買/鉅額交易
2020/07/02	23	31.87	19	32.12	32.50	4	5,921	0.07%
2020/07/01	11	31.36	2	31.38	31.35	9	5,773	0.16%
2020/06/30	0	0.00	6	30.83	31.25	-6	5,716	-0.10%
2020/06/29	1	30.70	4	30.90	30.80	-3	5,680	-0.05%
2020/06/24	11	31.00	2	31.00	31.10	9	5,641	0.16%
2020/06/23	17	31.55	65	31.35	31.30	-48	5,592	-0.86%
2020/06/22	39	31.58	15	31.55	31.65	24	5,549	0.43%
2020/06/19	47	31.56	359	31.28	30.70	-312	5,389	-5.79%	大賣/鉅額交易
2020/06/18	2	31.60	17	31.34	31.25	-15	5,295	-0.28%
2020/06/17	252	31.50	4	31.35	31.50	248	5,268	4.71%	大買/鉅額交易
2020/06/16	39	31.29	8	31.12	30.90	31	5,237	0.59%
2020/06/15	19	32.17	28	32.28	31.40	-9	5,175	-0.17%
2020/06/12	17	30.62	6	30.36	30.70	11	4,947	0.22%
2020/06/11	13	31.15	2	31.08	30.50	11	4,873	0.23%
2020/06/10	5	30.40	48	30.56	30.30	-43	4,793	-0.90%
2020/06/09	3	32.10	5	31.85	31.95	-2	4,608	-0.04%
2020/06/08	17	31.72	29	32.07	31.95	-12	4,549	-0.26%
2020/06/05	39	32.47	13	32.32	32.20	26	4,437	0.59%
2020/06/04	3	32.65	4.1	32.65	32.70	-1.1	4,350	-0.03%
2020/06/03	37	33.03	5	32.91	32.95	32	4,300	0.74%
2020/06/02	23	33.21	22	32.91	33.30	1	4,118	0.02%
2020/06/01	11	33.32	3	33.55	33.50	8	3,946	0.20%
2020/05/29	18	32.67	0	0.00	32.00	18	3,768	0.48%
2020/05/28	80	33.81	44	33.23	33.00	36	3,624	0.99%
2020/05/27	51	32.60	9	32.43	32.85	42	3,331	1.26%
2020/05/26	30	33.20	18	33.11	33.45	12	3,141	0.38%
2020/05/25	4	30.80	8	31.15	31.20	-4	2,762	-0.14%
2020/05/22	4	30.39	9	30.25	30.20	-5	2,684	-0.19%
2020/05/21	1	30.95	0.5	30.75	30.80	0.5	2,639	0.02%
2020/05/20	37	30.80	36	30.68	30.70	1	2,565	0.04%
2020/05/19	14	31.23	18	31.33	31.35	-4	2,501	-0.16%
2020/05/18	61	30.14	33	30.46	30.70	28	2,357	1.19%
2020/05/15	8	29.38	55	29.64	29.30	-47	2,135	-2.20%
2020/05/14	32	29.14	26	29.36	29.20	6	2,043	0.29%
2020/05/13	0	0.00	2	28.55	28.95	-2	1,951	-0.10%
2020/05/12	7	28.76	1	28.70	28.40	6	1,904	0.31%
2020/05/11	4	28.96	4	29.20	29.15	0	1,838	0.00%
2020/05/08	62	29.09	4	29.25	28.70	58	1,723	3.37%
2020/05/07	10	28.19	104	28.49	28.50	-94	1,630	-5.77%	大賣/
2020/05/06	152	29.76	14	29.48	28.45	138	1,575	8.76%	大買/鉅額交易
2020/05/05	17	28.75	24	27.96	28.90	-7	1,346	-0.52%
2020/05/04	0	0.00	5	26.20	26.40	-5	1,178	-0.42%
2020/04/30	5.5	26.82	2	26.85	26.75	3.5	1,178	0.30%
2020/04/29	3.2	27.26	11	27.26	27.15	-7.8	1,173	-0.66%
2020/04/28	1	27.70	9	27.59	27.20	-8	1,178	-0.68%
2020/04/27	14	27.00	13	27.18	27.25	1	1,188	0.08%
2020/04/24	8	26.68	11	26.50	26.40	-3	1,156	-0.26%
2020/04/23	0.2	25.60	1	26.00	25.75	-0.9	1,160	-0.07%
2020/04/21	1	24.75	0	0.00	24.70	1	1,187	0.08%
2020/04/20	5	24.90	0	0.00	24.90	5	1,212	0.41%
2020/04/16	1	24.90	0	0.00	24.65	1	1,205	0.08%
2020/04/13	0	0.00	1	24.00	23.80	-1	1,185	-0.08%
2020/04/10	0	0.00	1	23.95	24.10	-1	1,181	-0.08%
2020/04/09	1	23.85	0	0.00	23.80	1	1,186	0.08%
2020/04/07	1	23.30	0	0.00	23.45	1	1,171	0.09%
2020/04/01	3	22.75	0	0.00	22.85	3	1,161	0.26%
2020/03/20	0.7	21.95	0	0.00	21.95	0.7	1,184	0.06%
2020/03/19	0	0.00	1	21.65	20.50	-1	1,159	-0.09%
2020/03/17	0	0.00	10	22.45	22.40	-10	1,110	-0.90%
2020/03/13	0.1	23.60	0	0.00	23.60	0.1	1,077	0.01%
2020/03/12	7	24.80	4	24.54	24.50	3	1,044	0.29%
2020/03/11	4	25.10	0	0.00	25.10	4	1,028	0.39%
2020/03/10	3	25.00	0	0.00	25.40	3	1,022	0.29%
2020/03/09	2	25.70	1	25.95	25.60	1	1,006	0.10%
2020/03/02	10	26.78	0	0.00	26.65	10	1,007	0.99%
2020/02/26	10	27.10	0	0.00	27.05	10	997	1.00%
2020/02/25	1	26.70	0	0.00	26.75	1	991	0.10%
2020/02/19	1	26.75	0	0.00	26.70	1	948	0.11%
2020/02/18	0	0.00	5	26.55	26.65	-5	941	-0.53%
2020/02/17	8	26.67	0	0.00	26.65	8	938	0.85%
2020/02/10	0	0.00	15	26.67	26.90	-15	924	-1.62%
2020/02/07	2	26.98	0	0.00	27.00	2	901	0.22%
2020/02/06	2	27.20	0	0.00	27.25	2	893	0.22%
2020/02/05	0	0.00	4	26.90	27.05	-4	888	-0.45%
2020/02/04	0	0.00	2	27.00	26.95	-2	875	-0.23%
2020/02/03	0	0.00	5	26.54	26.55	-5	872	-0.57%
2020/01/30	34	27.14	0	0.00	26.85	34	834	4.08%
2020/01/17	35	28.46	3	28.55	28.55	32	770	4.15%
2020/01/16	20	28.10	11	28.33	28.40	9	740	1.22%
2020/01/15	15	27.47	2	27.45	27.45	13	702	1.85%
2020/01/14	3	27.40	6	27.44	27.45	-3	682	-0.44%
2020/01/13	2	26.90	0	0.00	26.95	2	657	0.30%
2020/01/03	1	26.60	0	0.00	26.75	1	696	0.14%
2020/01/02	6	26.60	0	0.00	26.60	6	689	0.87%
2019/12/30	1	26.70	0	0.00	26.60	1	679	0.15%
2019/12/23	7	26.14	0	0.00	26.20	7	665	1.05%
2019/12/20	0	0.00	4	26.40	25.85	-4	662	-0.60%
2019/12/18	4	26.40	0	0.00	26.45	4	640	0.62%
2019/12/13	2	26.30	0	0.00	26.25	2	634	0.32%
2019/12/12	9	26.22	0	0.00	26.25	9	630	1.43%
2019/12/11	2	26.10	0.1	26.10	26.10	1.9	626	0.30%
2019/12/06	6	26.08	0	0.00	26.05	6	636	0.94%
2019/12/02	8	26.25	0	0.00	26.10	8	648	1.23%
2019/11/29	0	0.00	1	26.35	26.30	-1	645	-0.15%
2019/11/27	0	0.00	2	26.88	26.85	-2	640	-0.31%
2019/11/26	0	0.00	5	26.65	26.70	-5	628	-0.80%
2019/11/22	5	26.25	0	0.00	26.25	5	613	0.82%
2019/11/20	15	26.17	17	26.10	26.10	-2	606	-0.33%
2019/11/08	0	0.00	4	25.90	26.00	-4	626	-0.64%
2019/11/06	3	25.77	0	0.00	25.75	3	614	0.49%
2019/10/31	0	0.00	2	25.80	25.90	-2	605	-0.33%
2019/10/30	0	25.65	0	0.00	25.65	0	591	0.01%
2019/10/29	0	0.00	1	25.55	25.55	-1	595	-0.17%
2019/10/28	0	0.00	4	25.60	25.60	-4	596	-0.67%
2019/10/23	0	0.00	2	25.43	25.45	-2	599	-0.33%
2019/10/18	2	26.30	0.3	26.00	26.30	1.7	598	0.29%
2019/09/20	0	0.00	1.4	25.66	25.70	-1.4	626	-0.22%
2019/09/19	1	25.20	0	0.00	25.30	1	620	0.16%
2019/09/18	1	25.05	0	0.00	25.25	1	625	0.16%
2019/09/16	1	25.15	0	0.00	25.20	1	644	0.16%
2019/09/11	36	25.00	0	0.00	25.00	36	651	5.52%
2019/09/09	1	25.15	0	0.00	25.10	1	651	0.15%
2019/09/04	0	0.00	0.2	25.10	25.15	-0.2	642	-0.03%
2019/08/22	44	25.00	0.4	25.15	25.20	43.6	652	6.69%
2019/08/21	0	0.00	1	25.05	25.20	-1	664	-0.15%
2019/08/16	2	24.65	0	0.00	24.80	2	699	0.29%
2019/08/14	12	25.33	0.6	25.20	25.05	11.4	689	1.66%
2019/08/13	0	0.00	1	25.45	25.25	-1	684	-0.15%
2019/08/08	0	0.00	26	25.66	25.70	-26	677	-3.84%
2019/08/02	0	0.00	1	25.95	26.10	-1	691	-0.14%
2019/08/01	0	0.00	14.3	26.18	26.25	-14.3	697	-2.04%
2019/07/31	10	26.35	0	0.00	26.20	10	704	1.42%
2019/07/30	0	0.00	1	26.75	26.65	-1	716	-0.14%
2019/07/23	10	26.45	0.8	26.40	26.40	9.2	744	1.23%
2019/07/22	10	26.55	0	0.00	26.55	10	742	1.35%
2019/07/16	2	25.85	2	25.75	25.75	0	707	0.00%
2019/07/15	2	26.65	96	26.65	26.65	-94	701	-13.41%
2019/07/11	1	26.85	0	0.00	26.85	1	666	0.15%
2019/07/10	9	26.95	0	0.00	26.95	9	660	1.36%
2019/07/09	1	26.75	0	0.00	26.70	1	655	0.15%
2019/07/05	1	26.90	0	0.00	26.90	1	665	0.15%
2019/07/02	1	26.55	1	26.55	26.65	0	686	0.00%
2019/07/01	1	26.80	0	0.00	26.85	1	685	0.15%
2019/06/27	1	27.05	0	0.00	27.10	1	687	0.15%
2019/06/26	0	0.00	1	27.05	27.05	-1	691	-0.14%
2019/06/25	1.1	26.90	2	26.90	27.00	-0.9	693	-0.13%
2019/06/20	0	0.00	1	27.00	27.00	-1	666	-0.15%
2019/06/19	0	0.00	1	26.90	26.95	-1	662	-0.15%
2019/06/18	0.1	26.80	0.1	26.80	26.85	0	655	0.00%
2019/06/17	0	0.00	1	26.90	26.85	-1	655	-0.15%
2019/06/14	1	26.80	2	26.70	26.85	-1	652	-0.15%
2019/06/10	0	0.00	4	26.65	26.75	-4	672	-0.59%
2019/05/23	1	25.85	0	0.00	26.00	1	593	0.17%
2019/05/21	1	25.85	0	0.00	26.10	1	612	0.16%
2019/05/17	0	0.00	1	25.40	25.50	-1	598	-0.17%
2019/05/16	0.1	25.35	0	0.00	25.30	0.1	597	0.02%
2019/05/15	4	25.48	0	0.00	25.50	4	601	0.66%
2019/05/14	0	0.00	1	25.20	25.50	-1	603	-0.17%
2019/05/09	0	0.00	11	25.95	26.25	-11	583	-1.89%
2019/05/06	2	26.10	1	26.10	26.10	1	558	0.18%
2019/05/03	0	0.00	1	25.60	25.80	-1	542	-0.18%
2019/05/02	2	25.80	0	0.00	25.80	2	536	0.37%
2019/04/22	0	0.00	8	25.15	25.10	-8	521	-1.53%
2019/04/19	8	25.12	1	25.15	25.10	7	520	1.35%
2019/04/18	40	25.10	0	0.00	25.05	40	518	7.72%
2019/04/17	0	0.00	2	25.20	25.30	-2	519	-0.38%
2019/04/16	3	25.32	1	25.25	25.30	2	514	0.39%
2019/04/15	0	0.00	4	25.30	25.45	-4	516	-0.77%
2019/04/12	3.6	25.07	0	0.00	25.05	3.6	501	0.72%
2019/04/11	2	25.23	1	25.25	25.10	1	495	0.20%
2019/04/10	4	25.09	2	25.15	25.25	2	486	0.41%
2019/04/09	0	0.00	4	25.03	25.05	-4	474	-0.84%
2019/04/08	0	0.00	1	24.75	24.95	-1	463	-0.22%
2019/04/02	40	24.40	0	0.00	24.50	40	451	8.86%
2019/03/29	1	24.55	0	0.00	24.50	1	433	0.23%
2019/03/28	2	24.65	0	0.00	24.75	2	428	0.47%
2019/03/26	0	0.00	2	25.00	25.15	-2	418	-0.48%
2019/03/21	0	0.00	2.8	25.09	25.05	-2.8	427	-0.67%
2019/03/20	1	24.90	0	0.00	25.10	1	426	0.23%
2019/03/18	0	0.00	4	25.00	25.05	-4	425	-0.94%
2019/03/15	1	25.00	0	0.00	24.80	1	422	0.24%
2019/03/14	0	0.00	0.1	25.20	25.20	-0.1	407	-0.02%
2019/02/26	0	0.00	2	25.65	25.50	-2	412	-0.48%
2019/02/25	0	0.00	2	25.50	25.60	-2	412	-0.49%
2019/02/22	0	0.00	1	25.40	25.45	-1	412	-0.24%
2019/02/20	0	0.00	1	25.15	25.40	-1	411	-0.24%
2019/02/13	0	0.00	2	24.90	25.00	-2	404	-0.49%
2019/02/11	2	24.83	6	24.80	24.70	-4	410	-0.97%
2019/01/22	0	0.00	1	24.85	24.85	-1	419	-0.24%
2019/01/17	0	0.00	2	24.30	24.30	-2	433	-0.46%
2018/12/07	0	0.00	2	23.70	23.85	-2	595	-0.34%
2018/12/06	0	0.00	0.2	23.80	23.70	-0.2	595	-0.03%
2018/11/12	0.2	23.80	0	0.00	23.60	0.2	598	0.03%
2018/11/08	0	0.00	3	23.63	23.60	-3	598	-0.50%
2018/11/01	0	0.00	2	23.20	23.35	-2	604	-0.33%
2018/10/31	0	0.00	2	23.15	23.05	-2	605	-0.33%
2018/10/25	0	0.00	1	23.30	23.30	-1	617	-0.16%
2018/10/19	2	24.00	1	24.25	24.80	1	639	0.16%
2018/10/16	0	0.00	21	24.80	24.95	-21	652	-3.22%
2018/10/12	0	0.00	1	25.05	25.15	-1	694	-0.14%
2018/10/11	2	25.45	0	0.00	25.20	2	732	0.27%
2018/10/05	4	26.20	0	26.50	26.15	4	752	0.53%
2018/10/04	2	26.50	0	0.00	26.45	2	755	0.26%
2018/09/21	0	0.00	2.4	26.94	26.80	-2.4	845	-0.29%
2018/09/12	0	0.00	2	26.48	26.55	-2	892	-0.22%
2018/09/11	5	26.40	0	0.00	26.40	5	923	0.54%
2018/09/10	12	26.67	0	0.00	26.30	12	928	1.29%
2018/08/30	0	0.00	0.1	27.05	27.00	-0.1	961	-0.01%
2018/08/29	5	27.35	0	0.00	27.30	5	969	0.52%
2018/08/22	1	27.00	0	0.00	26.80	1	1,008	0.10%
2018/08/21	0	0.00	1.4	27.00	27.00	-1.4	1,006	-0.14%
2018/08/17	0	0.00	2	27.00	26.95	-2	1,011	-0.20%
2018/08/13	0	0.00	1	26.90	26.85	-1	1,041	-0.10%
2018/08/09	3	27.25	3	27.25	27.20	0	1,045	0.00%
2018/08/08	0	0.00	1	27.20	27.35	-1	1,050	-0.10%
2018/08/06	1	27.30	0	0.00	27.30	1	1,065	0.09%
2018/07/30	5	26.65	0	0.00	26.65	5	1,040	0.48%
2018/07/26	5	26.54	1.6	26.59	26.65	3.4	1,037	0.33%
2018/07/25	0	0.00	2	28.15	28.15	-2	1,024	-0.20%
2018/07/19	2	27.50	13	27.55	27.50	-11	944	-1.17%
2018/07/18	13	27.12	1	27.60	27.65	12	939	1.28%
2018/07/16	1	26.95	1	27.00	27.00	0	886	0.00%
2018/07/13	6	27.00	0	0.00	27.05	6	876	0.68%
2018/07/12	1	26.95	0	0.00	27.00	1	870	0.11%
2018/07/06	3	27.00	2	26.95	26.95	1	826	0.12%
2018/07/04	2	27.30	0	0.00	27.45	2	807	0.25%
2018/07/02	1	27.70	0	0.00	27.60	1	797	0.13%
2018/06/29	4	27.90	0	0.00	27.85	4	796	0.50%
2018/06/28	1	27.70	0	0.00	27.70	1	793	0.13%
2018/06/20	2	27.35	0	0.00	27.35	2	776	0.26%
2018/06/19	2	27.55	0	0.00	27.50	2	743	0.27%
2018/06/13	2	28.35	0	0.00	28.20	2	703	0.28%
2018/06/12	1	28.50	0	0.00	28.60	1	707	0.14%
2018/05/24	0	0.00	2.1	28.36	28.40	-2.1	612	-0.34%
2018/05/16	0	0.00	14	27.50	27.50	-14	573	-2.44%
2018/05/14	1	28.00	0	0.00	27.95	1	579	0.17%
2018/05/11	5	27.60	0	0.00	27.65	5	574	0.87%
2018/05/09	0	0.00	3.4	27.31	27.30	-3.4	555	-0.60%
2018/05/04	2	27.18	1	27.70	27.20	1	547	0.18%
2018/05/03	2	27.55	0	0.00	27.45	2	542	0.37%
2018/05/02	1	28.00	0	0.00	27.95	1	534	0.19%
2018/04/24	2	28.03	0	0.00	28.00	2	513	0.39%
2018/04/20	0	0.00	5	28.72	28.70	-5	506	-0.99%
2018/04/19	0	0.00	3.8	28.80	28.70	-3.8	495	-0.76%
2018/04/18	1	28.80	0	0.00	28.80	1	485	0.21%
2018/04/17	0	0.00	3	28.78	28.95	-3	477	-0.63%
2018/04/12	0	0.00	7	29.57	29.55	-7	461	-1.52%
2018/04/11	1	29.50	0	0.00	29.70	1	463	0.22%
2018/04/10	0	0.00	5	29.47	29.40	-5	470	-1.06%
2018/04/09	0	0.00	7	29.42	29.50	-7	477	-1.47%
2018/03/30	0	0.00	2	29.35	29.50	-2	478	-0.42%
2018/03/29	1	29.30	1	29.30	29.30	0	472	0.00%
2018/03/28	2	29.60	0	0.00	29.55	2	463	0.43%
2018/03/27	6	29.89	0	0.00	29.80	6	455	1.32%
2018/03/23	6	30.01	0	0.00	30.20	6	444	1.35%
2018/03/12	1	30.10	0	0.00	30.20	1	427	0.23%
2018/03/08	0	0.00	1	30.10	30.15	-1	425	-0.23%
2018/03/07	0	0.00	2	30.35	30.15	-2	429	-0.47%
2018/03/06	0	0.00	5	30.40	30.30	-5	431	-1.16%
2018/03/05	3	30.35	0	0.00	30.45	3	446	0.67%
2018/03/01	0	0.00	10	30.75	30.80	-10	451	-2.22%
2018/02/23	5	30.40	0	0.00	30.45	5	466	1.07%
2018/02/12	0	0.00	5	29.90	30.00	-5	475	-1.05%
2018/02/06	1	30.00	0	0.00	30.00	1	458	0.22%
2018/02/01	5	30.95	0	0.00	30.80	5	437	1.14%
2018/01/30	0	0.00	0.9	30.90	31.00	-0.9	440	-0.19%
2018/01/26	1	30.95	0	0.00	31.00	1	440	0.23%
2018/01/23	0	0.00	0.9	31.35	31.35	-0.9	432	-0.21%
2018/01/17	0	0.00	1	31.55	31.50	-1	410	-0.24%
2018/01/16	5	30.95	0	0.00	31.05	5	399	1.25%
2018/01/09	0	0.00	5	31.20	31.25	-5	398	-1.26%
2018/01/08	1	31.10	4	31.25	31.15	-3	395	-0.76%