長華* (8070)-富邦-建國券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
46.05
漲跌
▲0.65
漲幅
+1.43%
成交量
8,611張
產業
上市電子通路類股
355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

長華* (8070)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	1.1	45.81	3.1	45.88	46.05	-2.1	6,692	-0.03%
2024/12/19	1.1	44.91	0	0.00	45.40	1.1	6,903	0.02%
2024/12/18	0.3	45.10	0	0.00	46.20	0.3	7,545	0.00%
2024/12/17	9.1	45.67	2	44.73	45.50	7.1	8,003	0.09%
2024/12/16	3.2	48.04	2	45.68	45.70	1.2	7,917	0.01%
2024/12/13	12.1	48.50	1	48.40	48.60	11.1	7,856	0.14%
2024/12/12	12.1	49.78	2	49.70	49.35	10.1	8,073	0.13%
2024/12/11	1	50.00	8	49.97	51.20	-7	8,213	-0.09%
2024/12/10	20.1	50.70	1	50.10	50.60	19.1	8,372	0.23%
2024/12/09	11.4	50.77	0	0.00	51.20	11.4	8,535	0.13%
2024/12/06	6	51.00	0	0.00	51.50	6	8,616	0.07%
2024/12/05	10.5	52.34	1	51.90	51.80	9.5	8,833	0.11%
2024/12/04	7	51.11	3.1	51.05	51.40	3.9	8,977	0.04%
2024/12/03	0.1	50.35	0.1	49.93	50.20	0	9,146	0.00%
2024/12/02	0.1	49.30	4.1	49.03	49.25	-4	9,469	-0.04%
2024/11/29	0.2	49.03	0	49.30	48.80	0.2	9,850	0.00%
2024/11/27	7.1	49.83	0	0.00	49.45	7.1	10,280	0.07%
2024/11/26	1	51.30	1	51.40	51.50	0	10,483	0.00%
2024/11/25	10.3	51.40	4.1	51.09	51.10	6.2	10,882	0.06%
2024/11/22	2	49.60	0.1	49.50	49.40	2	11,316	0.02%
2024/11/21	0	0.00	4	48.40	48.30	-4	11,539	-0.03%
2024/11/19	0	0.00	1	48.95	48.90	-1	11,713	-0.01%
2024/11/18	2.1	49.00	2	49.00	48.55	0.1	11,753	0.00%
2024/11/15	1.1	50.40	2	50.71	50.30	-1	11,749	-0.01%
2024/11/14	1	50.70	8.1	50.81	51.00	-7.1	11,896	-0.06%
2024/11/13	5.1	50.64	0	0.00	50.50	5.1	11,945	0.04%
2024/11/12	4.1	51.71	23	50.98	51.30	-18.9	11,881	-0.16%
2024/11/11	0.2	53.56	8	53.30	52.90	-7.8	11,783	-0.07%
2024/11/08	9.2	54.41	0	0.00	53.40	9.2	11,732	0.08%
2024/11/07	21.2	55.55	8	55.73	55.70	13.2	11,635	0.11%
2024/11/06	31.6	56.50	8.3	56.77	56.70	23.3	11,520	0.20%
2024/11/05	14.2	53.90	15	54.13	53.80	-0.8	11,291	-0.01%
2024/11/04	2.2	57.26	5.1	56.53	56.20	-2.9	11,234	-0.03%
2024/11/01	16	56.23	13.2	56.55	56.90	2.8	11,269	0.02%
2024/10/30	10.1	54.70	22.1	55.09	54.60	-12	11,188	-0.11%
2024/10/29	2.1	55.22	4	55.55	55.60	-1.9	11,117	-0.02%
2024/10/28	17.1	57.09	19.1	57.09	56.50	-2	11,061	-0.02%
2024/10/25	4.1	59.00	100	59.17	58.80	-95.9	10,966	-0.87%
2024/10/24	29.1	60.02	3	59.60	59.40	26.1	10,929	0.24%
2024/10/23	41	60.82	34.3	60.91	61.30	6.7	10,863	0.06%
2024/10/22	1.3	58.77	1.1	59.22	59.40	0.2	10,737	0.00%
2024/10/21	3.4	58.86	31.1	60.49	58.80	-27.7	10,731	-0.26%
2024/10/18	22.3	58.81	0	0.00	58.70	22.3	10,697	0.21%
2024/10/17	0	59.40	1	59.20	59.40	-1	10,665	-0.01%
2024/10/16	20	60.00	5.1	59.67	59.40	14.9	10,659	0.14%
2024/10/15	34.7	60.65	40	59.46	59.20	-5.3	10,593	-0.05%
2024/10/14	3	60.20	12	60.13	60.70	-9	10,558	-0.09%
2024/10/11	25	62.05	61.5	61.14	60.40	-36.5	10,529	-0.35%
2024/10/09	60.3	60.39	34	60.13	60.50	26.3	10,412	0.25%
2024/10/08	28	59.38	2	58.76	59.50	26	10,349	0.25%
2024/10/07	22.2	59.20	5.1	59.11	59.00	17.1	10,314	0.17%
2024/10/04	20.2	57.97	9	59.07	57.60	11.2	10,257	0.11%
2024/10/01	11	61.10	36	60.71	60.50	-25	10,111	-0.25%
2024/09/30	8.8	61.85	79.5	61.21	61.10	-70.7	10,065	-0.70%
2024/09/27	94.2	65.36	14.6	64.42	63.70	79.6	10,017	0.79%
2024/09/26	130.1	66.90	138.3	64.07	63.60	-8.2	9,860	-0.08%	大買/大賣/
2024/09/25	51.5	69.58	70	68.74	68.10	-18.5	9,587	-0.19%
2024/09/24	62	67.17	34	67.57	69.10	28	9,190	0.30%
2024/09/23	33.1	66.39	27	65.22	66.50	6.1	8,821	0.07%
2024/09/20	55.2	67.15	123.5	66.81	65.60	-68.4	8,502	-0.80%	大賣/
2024/09/19	65.7	64.73	50.5	64.68	66.10	15.2	7,781	0.19%
2024/09/18	34.1	60.76	52	61.18	61.00	-17.9	7,240	-0.25%
2024/09/16	4	61.18	24.2	61.38	61.30	-20.2	7,238	-0.28%
2024/09/13	36.2	62.36	22.2	62.79	61.40	14	7,326	0.19%
2024/09/12	38.4	61.32	36.2	61.57	61.30	2.2	7,171	0.03%
2024/09/11	21	60.27	23.5	60.11	59.80	-2.5	6,976	-0.04%
2024/09/10	8.4	60.24	5	59.64	59.40	3.4	6,839	0.05%
2024/09/09	15	58.47	23.1	59.12	60.00	-8.1	6,680	-0.12%
2024/09/06	77.1	59.95	6	59.62	58.50	71.1	6,604	1.08%
2024/09/05	18	60.87	21	60.99	59.70	-3	6,453	-0.05%
2024/09/04	22.2	58.97	56	58.83	58.80	-33.8	6,365	-0.53%
2024/09/03	16	61.41	42	61.81	60.90	-26	6,284	-0.41%
2024/09/02	62.5	60.41	43	61.53	59.50	19.5	6,088	0.32%
2024/08/30	50	62.28	47.5	62.49	62.30	2.5	5,880	0.04%
2024/08/29	32	58.07	8	59.10	59.20	24	5,733	0.42%
2024/08/28	44.5	58.53	17	58.56	57.90	27.5	5,783	0.48%
2024/08/27	44.2	59.42	20	59.73	59.90	24.2	5,826	0.42%
2024/08/26	163.6	57.71	109.4	58.45	58.40	54.2	5,677	0.95%	大買/大賣/
2024/08/23	46.3	52.27	32.4	52.96	54.30	13.8	5,356	0.26%
2024/08/22	25.1	51.68	9.5	51.33	51.70	15.6	5,139	0.30%
2024/08/21	17.2	49.97	13.1	49.96	50.00	4.2	5,015	0.08%
2024/08/20	19.2	49.62	49	49.43	49.70	-29.9	5,022	-0.59%
2024/08/19	1	49.50	6	49.04	49.30	-5	5,094	-0.10%
2024/08/16	35.3	49.27	36.4	48.94	48.70	-1.1	5,126	-0.02%
2024/08/15	8.1	44.99	1.2	47.13	47.05	7	5,068	0.14%
2024/08/14	0.4	44.60	0	0.00	44.55	0.4	5,155	0.01%
2024/08/13	0.1	43.00	0.1	43.70	43.80	0	5,219	0.00%
2024/08/12	0.4	43.05	0	0.00	42.95	0.4	5,383	0.01%
2024/08/09	1	42.80	0.1	42.90	42.55	0.9	5,602	0.02%
2024/08/08	0.1	42.00	1	42.00	41.85	-0.9	5,678	-0.02%
2024/08/07	1.4	42.65	0	0.00	42.80	1.4	5,767	0.02%
2024/08/06	0.1	40.60	3.1	41.36	41.25	-3	5,848	-0.05%
2024/08/05	2.2	41.45	2.5	40.86	41.40	-0.3	5,826	-0.01%
2024/08/02	1.1	44.72	0.1	45.45	44.70	1	5,763	0.02%
2024/08/01	2.1	45.95	0	0.00	45.75	2.1	5,795	0.04%
2024/07/31	0.1	46.15	3.2	45.73	45.85	-3.2	5,861	-0.05%
2024/07/29	0.1	44.75	0	0.00	44.35	0.1	5,877	0.00%
2024/07/26	1.2	44.52	0	0.00	44.85	1.2	5,902	0.02%
2024/07/23	0	0.00	1.1	45.56	45.55	-1.1	5,901	-0.02%
2024/07/22	0.1	44.25	0	0.00	44.60	0.1	5,942	0.00%
2024/07/19	0.1	45.53	1	45.50	45.35	-0.9	6,074	-0.01%
2024/07/18	0.1	46.08	0	0.00	45.85	0.1	6,181	0.00%
2024/07/17	3.2	46.30	2.2	46.45	46.35	1	6,158	0.02%
2024/07/16	0	0.00	1.1	45.81	46.00	-1.1	6,140	-0.02%
2024/07/15	0.1	45.49	3	45.60	45.40	-3	6,146	-0.05%
2024/07/12	2.1	45.05	2	45.23	45.40	0.1	6,120	0.00%
2024/07/11	0	0.00	1.1	45.97	45.10	-1.1	6,118	-0.02%
2024/07/10	1	44.25	0.1	44.37	44.30	0.9	6,110	0.02%
2024/07/09	0.1	44.79	1	44.35	44.25	-0.9	6,129	-0.01%
2024/07/08	1.1	45.05	4	45.15	45.10	-2.9	6,118	-0.05%
2024/07/05	6	45.48	6.2	45.42	45.35	-0.2	6,144	0.00%
2024/07/04	4.1	44.53	4	45.36	44.65	0.1	6,146	0.00%
2024/07/03	0	45.20	1.1	44.44	44.70	-1	6,175	-0.02%
2024/07/02	3.2	44.42	2	44.45	44.35	1.2	6,167	0.02%
2024/07/01	7.1	44.83	10	44.82	44.80	-2.9	6,143	-0.05%
2024/06/28	6.7	45.80	2.1	47.50	45.35	4.6	6,164	0.07%
2024/06/27	2.1	46.85	5	47.01	47.05	-3	6,110	-0.05%
2024/06/26	6.6	47.03	3	47.10	47.15	3.6	6,119	0.06%
2024/06/25	5	46.88	6	47.27	46.80	-1	6,110	-0.02%
2024/06/24	12	46.98	15.2	46.81	46.65	-3.2	6,086	-0.05%
2024/06/21	6.1	48.23	14	48.34	47.80	-7.9	6,086	-0.13%
2024/06/20	30.2	48.01	15	48.09	48.10	15.2	6,091	0.25%
2024/06/19	10.5	50.07	8	49.50	49.05	2.5	5,993	0.04%
2024/06/18	6	51.62	25	51.74	51.10	-19	5,917	-0.32%
2024/06/17	1	51.20	4	51.40	51.20	-3	5,923	-0.05%
2024/06/14	1	51.20	0	0.00	51.10	1	5,924	0.02%
2024/06/13	7	51.73	3	52.20	51.50	4	5,912	0.07%
2024/06/12	5	50.94	5.1	51.74	51.90	0	5,899	0.00%
2024/06/11	6.1	51.10	14	51.41	51.40	-8	5,809	-0.14%
2024/06/07	13	51.01	10	50.79	51.70	3	5,710	0.05%
2024/06/06	13.3	49.69	9.1	49.88	49.75	4.2	5,599	0.07%
2024/06/05	6.2	49.60	6.2	49.77	50.20	0.1	5,452	0.00%
2024/06/04	15.1	50.19	6.1	49.92	50.30	9	5,287	0.17%
2024/06/03	20.2	52.02	17	52.64	51.50	3.2	5,122	0.06%
2024/05/31	29.1	54.38	21.1	54.41	52.90	8	4,975	0.16%
2024/05/30	14	51.51	14	53.46	54.80	0	4,729	0.00%
2024/05/29	5.1	51.55	5.3	50.08	51.50	-0.2	4,480	0.00%
2024/05/28	2.2	51.09	0	0.00	50.50	2.2	4,366	0.05%
2024/05/27	0.1	51.09	0.1	51.70	51.50	0	4,373	0.00%
2024/05/24	5.1	50.90	13.2	50.38	51.20	-8.1	4,385	-0.19%
2024/05/23	5.4	50.04	2.8	50.56	49.20	2.6	4,315	0.06%
2024/05/22	27.1	52.45	1	53.00	52.10	26.1	4,167	0.63%
2024/05/21	4.1	51.32	5	52.48	53.10	-1	4,075	-0.02%
2024/05/20	6	51.07	13	50.90	52.30	-7	3,977	-0.18%
2024/05/17	7	49.13	3	48.83	49.20	4	3,904	0.10%
2024/05/16	16.1	48.42	1	48.80	47.15	15.1	3,899	0.39%
2024/05/15	4	50.23	21	49.84	49.30	-17	3,816	-0.45%
2024/05/14	3	48.35	5	48.22	48.40	-2	3,648	-0.05%
2024/05/13	13	47.70	6	47.31	47.40	7	3,559	0.20%
2024/05/10	7	45.44	10.8	45.11	46.20	-3.8	3,466	-0.11%
2024/05/09	0	0.00	1	44.45	43.90	-1	3,395	-0.03%
2024/05/08	7.1	44.55	0	0.00	44.70	7.1	3,387	0.21%
2024/05/07	3.1	45.32	1	45.80	44.85	2.1	3,345	0.06%
2024/05/06	4	45.85	8	45.31	45.35	-4	3,286	-0.12%
2024/05/03	2	44.50	0	0.00	44.50	2	3,194	0.06%
2024/05/02	4	44.59	1	44.55	44.50	3	3,158	0.09%
2024/04/30	4	44.68	1	44.50	44.70	3	3,131	0.10%
2024/04/29	1	44.15	0	0.00	44.15	1	3,093	0.03%
2024/04/26	0.1	43.53	0	0.00	43.95	0.1	3,062	0.00%
2024/04/25	5	44.76	3	44.42	44.15	2	2,994	0.07%
2024/04/24	1	41.95	31	44.81	44.85	-30	2,828	-1.06%
2024/04/19	0	0.00	2	40.30	40.55	-2	2,692	-0.07%
2024/04/18	0	40.80	1	40.55	41.05	-1	2,661	-0.04%
2024/04/16	10	40.73	13.6	40.25	40.20	-3.6	2,617	-0.14%
2024/04/15	26	41.63	10	41.25	41.20	16	2,570	0.62%
2024/04/12	5	42.30	5	42.38	42.30	0	2,531	0.00%
2024/04/11	8	42.44	19	42.24	42.25	-11	2,506	-0.44%
2024/04/10	1	43.20	16	43.04	42.80	-15	2,444	-0.61%
2024/04/09	13.1	43.21	8	43.11	43.10	5.1	2,388	0.21%
2024/04/08	2	43.20	14	42.47	43.65	-12	2,313	-0.52%
2024/04/03	5	42.20	3	42.13	42.20	2	2,219	0.09%
2024/04/02	15	42.00	12	41.90	41.65	3	2,173	0.14%
2024/03/29	2	40.00	1	39.90	40.10	1	2,081	0.05%
2024/03/28	2.1	39.75	1	39.80	39.75	1.1	2,058	0.05%
2024/03/27	19	39.82	2	39.75	39.70	17	2,038	0.83%
2024/03/26	7.3	39.83	8	39.96	39.80	-0.7	2,011	-0.04%
2024/03/25	12	41.25	5	40.55	40.70	7	1,951	0.36%
2024/03/21	0	39.15	6	39.33	39.70	-6	1,788	-0.34%
2024/03/20	15	39.07	15	39.50	39.10	0	1,742	0.00%
2024/03/19	0	0.00	4	38.85	39.00	-4	1,710	-0.23%
2024/03/18	0.1	38.60	0	0.00	38.75	0.1	1,675	0.00%
2024/03/14	3.1	38.25	0	0.00	38.20	3.1	1,621	0.19%
2024/03/13	2	38.05	0	0.00	38.35	2	1,599	0.13%
2024/03/12	1	37.50	2	37.63	37.55	-1	1,556	-0.06%
2024/03/11	1	37.75	0	0.00	37.85	1	1,542	0.06%
2024/03/08	14	37.56	0	0.00	37.80	14	1,530	0.91%
2024/03/07	8	38.10	1.1	37.93	37.90	7	1,485	0.47%
2024/03/06	4	39.03	11	39.11	39.10	-7	1,419	-0.49%
2024/03/05	1	38.35	62	38.69	39.15	-61	1,385	-4.40%
2024/03/04	5	38.25	10.1	38.21	38.10	-5.1	1,341	-0.38%
2024/03/01	2	38.45	134	38.57	38.45	-132	1,315	-10.03%	大賣/鉅額交易
2024/02/29	9	38.38	52	38.37	38.55	-43	1,258	-3.42%
2024/02/27	10	38.20	50	38.66	38.20	-40	1,206	-3.32%
2024/02/26	23.1	38.07	22	37.88	38.10	1.1	1,151	0.10%
2024/02/23	15	37.74	41	37.74	37.45	-26	1,124	-2.31%
2024/02/22	19	37.57	29	37.62	37.50	-10	1,106	-0.90%
2024/02/21	21	37.70	139	37.64	37.85	-118	1,081	-10.92%	大賣/鉅額交易
2024/02/20	25	38.46	52	39.08	38.05	-27	1,044	-2.59%
2024/02/19	6	38.80	3	38.50	38.40	3	942	0.32%
2024/02/16	5.2	37.63	40	37.81	37.90	-34.9	863	-4.03%
2024/02/15	20	36.67	17	37.02	37.15	3	766	0.39%
2024/02/05	0	0.00	2	34.85	34.95	-2	708	-0.28%
2024/02/02	7	35.61	6	35.66	35.40	1	704	0.14%
2024/02/01	8	36.06	3	36.25	35.90	5	725	0.69%
2024/01/31	10	35.10	13	35.44	35.90	-3	730	-0.41%
2024/01/30	0	0.00	1	34.55	34.70	-1	699	-0.14%
2024/01/29	0	0.00	18	34.54	34.60	-18	698	-2.58%
2024/01/26	11	34.80	1	34.65	34.60	10	696	1.44%
2024/01/25	3	34.95	0	0.00	35.00	3	696	0.43%
2024/01/24	4	35.00	1	35.10	35.05	3	692	0.43%
2024/01/23	0	0.00	2	35.00	35.00	-2	688	-0.29%
2024/01/22	0	0.00	2	34.78	34.85	-2	678	-0.29%
2024/01/19	4	34.60	0	0.00	34.60	4	674	0.59%
2024/01/18	0	34.60	6	34.46	34.60	-6	672	-0.89%
2024/01/17	0	0.00	2	34.68	34.55	-2	669	-0.30%
2024/01/16	0	0.00	1	34.70	34.70	-1	664	-0.15%
2024/01/15	0	0.00	7	34.69	34.80	-7	654	-1.07%
2024/01/12	8	34.49	0	0.00	34.55	8	654	1.22%
2024/01/10	0	0.00	5	34.00	33.90	-5	656	-0.76%
2024/01/09	10	34.35	1	34.05	34.25	9	657	1.37%
2024/01/08	0	34.30	1	34.20	34.15	-1	651	-0.15%
2024/01/04	3	34.20	20	34.21	34.25	-17	647	-2.63%
2024/01/03	2	34.48	0	0.00	34.25	2	649	0.31%
2024/01/02	1	34.90	0	0.00	34.80	1	646	0.15%
2023/12/29	7	34.87	5	34.95	34.90	2	642	0.31%
2023/12/28	0.2	34.92	10	34.90	34.95	-9.8	639	-1.54%
2023/12/27	0	0.00	24	34.91	35.00	-24	635	-3.77%
2023/12/26	0	0.00	3	34.47	34.75	-3	620	-0.48%
2023/12/25	0.1	34.35	6	33.85	34.35	-5.9	614	-0.96%
2023/12/22	9	33.56	0	0.00	33.65	9	607	1.48%
2023/12/21	11	33.81	0	0.00	33.60	11	606	1.81%
2023/12/20	0.1	34.40	16	34.20	34.30	-15.9	601	-2.64%
2023/12/19	7	34.38	6	33.98	33.90	1	593	0.17%
2023/12/15	0	0.00	30	35.06	34.95	-30	582	-5.15%
2023/12/12	0	0.00	1	34.90	34.90	-1	558	-0.18%
2023/12/11	0	0.00	2	34.80	34.85	-2	561	-0.36%
2023/12/08	2	34.30	1	34.25	34.65	1	559	0.18%
2023/12/07	0	35.85	0	0.00	34.25	0	556	0.01%
2023/12/06	0.3	34.55	1	34.35	34.60	-0.7	568	-0.12%
2023/12/04	0	0.00	2	34.80	34.85	-2	606	-0.33%
2023/12/01	0.1	34.70	5	34.64	34.75	-4.9	615	-0.80%
2023/11/30	1.1	33.98	1	34.50	34.50	0.1	641	0.01%
2023/11/29	0	0.00	5	34.20	34.30	-5	648	-0.77%
2023/11/28	0	33.85	0.1	33.95	33.85	-0.1	656	-0.01%
2023/11/27	0.1	33.50	4	33.38	33.50	-3.9	648	-0.61%
2023/11/24	0	0.00	5	33.25	33.20	-5	646	-0.77%
2023/11/21	0.1	33.50	0	0.00	33.45	0.1	660	0.01%
2023/11/16	0	0.00	6	32.90	32.90	-6	648	-0.93%
2023/11/15	0.1	32.75	0	0.00	32.80	0.1	646	0.02%
2023/11/14	1.1	32.00	0	0.00	32.25	1.1	638	0.17%
2023/11/13	2	32.38	3	32.23	32.10	-1	640	-0.16%
2023/11/09	11	32.95	0	0.00	32.25	11	644	1.71%
2023/11/08	9.1	32.61	1	32.60	32.65	8.1	627	1.29%
2023/11/07	0	0.00	4	31.25	31.10	-4	596	-0.67%
2023/11/02	10	30.55	0	0.00	30.55	10	627	1.59%
2023/11/01	0	0.00	15	30.28	30.30	-15	637	-2.35%
2023/10/31	0	0.00	4	30.23	30.20	-4	642	-0.62%
2023/10/30	0	0.00	1	30.65	30.40	-1	650	-0.15%
2023/10/26	0	30.40	0	0.00	30.40	0	669	0.01%
2023/10/25	1	30.80	0	0.00	30.65	1	673	0.15%
2023/10/18	0	0.00	2	30.20	30.00	-2	733	-0.27%
2023/10/16	1	30.50	0	0.00	30.45	1	781	0.13%
2023/10/11	0.1	30.80	1	30.60	30.55	-0.9	888	-0.10%
2023/10/06	0	31.00	0	0.00	30.90	0	960	0.00%
2023/10/04	0	30.95	0	0.00	30.90	0	1,071	0.00%
2023/10/03	1	31.25	0	0.00	31.15	1	1,075	0.09%
2023/09/28	0.1	32.00	0	0.00	31.05	0.1	1,101	0.01%
2023/09/27	1	31.40	0	31.50	31.15	1	1,102	0.09%
2023/09/26	0	0.00	1	31.65	31.40	-1	1,103	-0.09%
2023/09/25	0	31.80	0	0.00	31.70	0	1,101	0.00%
2023/09/21	1	31.65	3.3	31.70	31.70	-2.3	1,104	-0.21%
2023/09/20	2	31.93	0	0.00	32.00	2	1,100	0.18%
2023/09/19	1	32.45	0	0.00	32.10	1	1,098	0.09%
2023/09/18	11	32.38	0	0.00	32.45	11	1,092	1.01%
2023/09/15	2	32.38	0	0.00	32.45	2	1,100	0.18%
2023/09/14	0	0.00	2	32.25	32.25	-2	1,105	-0.18%
2023/09/12	4	31.75	0	0.00	31.75	4	1,167	0.34%
2023/09/11	0.1	31.95	0	0.00	31.65	0.1	1,208	0.00%
2023/09/08	2.2	32.08	0	0.00	32.00	2.2	1,218	0.18%
2023/09/07	6.1	32.04	0	0.00	32.35	6.1	1,206	0.51%
2023/09/06	5	32.13	0	0.00	32.05	5	1,202	0.42%
2023/09/05	9	31.88	0	0.00	32.05	9	1,211	0.74%
2023/09/04	1	31.05	0	0.00	31.25	1	1,188	0.08%
2023/09/01	2	31.00	0	0.00	30.90	2	1,177	0.17%
2023/08/31	9	30.08	0	0.00	30.45	9	1,164	0.78%
2023/08/30	2	30.05	2	30.25	30.30	0	1,174	0.00%
2023/08/29	0	0.00	2	30.00	30.15	-2	1,170	-0.17%
2023/08/28	0.1	30.10	0	0.00	29.95	0.1	1,170	0.00%
2023/08/23	2	29.85	5	29.98	30.10	-3	1,199	-0.25%
2023/08/22	0	0.00	6	29.82	29.80	-6	1,201	-0.50%
2023/08/21	3.1	29.76	0	0.00	29.80	3.1	1,202	0.26%
2023/08/18	0	0.00	4	30.06	30.00	-4	1,205	-0.33%
2023/08/17	2	29.85	3	29.90	30.00	-1	1,213	-0.08%
2023/08/16	1.1	29.72	10	29.78	29.80	-8.9	1,223	-0.73%
2023/08/15	3	30.05	0	0.00	30.00	3	1,222	0.25%
2023/08/14	24.1	29.91	22	29.90	29.95	2.1	1,224	0.17%
2023/08/11	4	30.13	1	30.25	30.25	3	1,217	0.25%
2023/08/10	17	30.09	0	0.00	30.20	17	1,212	1.40%
2023/08/09	0	0.00	31	30.21	30.40	-31	1,199	-2.58%
2023/08/08	5.1	30.25	0	0.00	30.35	5.1	1,190	0.43%
2023/08/07	3	30.50	48	30.46	30.55	-45	1,181	-3.81%
2023/08/04	2	30.68	0	0.00	30.75	2	1,172	0.17%
2023/08/02	1	30.50	2	30.65	30.60	-1	1,173	-0.09%
2023/07/31	1	31.15	0	0.00	30.75	1	1,175	0.09%
2023/07/28	0	0.00	2	30.95	31.00	-2	1,167	-0.17%
2023/07/27	3	30.77	5	30.87	30.75	-2	1,173	-0.17%
2023/07/26	0	0.00	1	30.75	30.75	-1	1,168	-0.09%
2023/07/25	0	0.00	10	30.50	30.80	-10	1,167	-0.86%
2023/07/24	12	30.36	58	30.46	30.50	-46	1,162	-3.96%
2023/07/21	6.1	30.50	15	30.70	30.75	-8.9	1,143	-0.78%
2023/07/20	3	31.00	0	0.00	31.10	3	1,175	0.26%
2023/07/19	3.1	30.57	0.1	30.80	30.75	2.9	1,160	0.25%
2023/07/18	4	30.53	0	0.00	30.90	4	1,137	0.35%
2023/07/17	24	30.98	22.5	31.07	30.95	1.6	1,123	0.14%
2023/07/14	2	31.33	6	31.26	31.80	-4	1,091	-0.37%
2023/07/13	11.7	30.65	1	30.60	30.65	10.7	1,052	1.01%
2023/07/12	11.3	31.13	34.1	31.22	31.05	-22.8	979	-2.33%
2023/07/07	0	0.00	2	33.40	33.40	-2	890	-0.22%
2023/07/06	2	34.10	0	0.00	33.80	2	891	0.23%
2023/07/04	3	34.35	0	0.00	34.25	3	894	0.34%
2023/07/03	13	34.25	0	0.00	34.25	13	921	1.41%
2023/06/29	1	34.30	1	34.65	34.35	0	1,037	0.00%
2023/06/27	5	34.30	1	34.35	34.35	4	1,051	0.38%
2023/06/21	0	0.00	11	34.98	35.10	-11	1,069	-1.03%
2023/06/19	23	33.96	0	0.00	34.05	23	1,066	2.16%
2023/06/16	126.4	35.62	5	35.45	35.35	121.4	1,025	11.84%	大買/鉅額交易
2023/06/15	323	36.10	1	36.00	36.50	322	1,010	31.86%	大買/鉅額交易
2023/06/14	2.3	36.65	164	36.67	36.85	-161.7	981	-16.48%	大賣/鉅額交易
2023/06/13	1.2	36.91	135	36.92	36.90	-133.8	964	-13.87%	大賣/鉅額交易
2023/06/12	0	0.00	71	36.95	37.00	-71	969	-7.32%
2023/06/09	1	37.05	90	37.02	36.85	-89	957	-9.29%
2023/06/08	0	0.00	10	36.90	36.70	-10	940	-1.06%
2023/06/07	3	36.60	5	36.70	36.60	-2	950	-0.21%
2023/06/06	1.1	36.68	0	0.00	36.65	1.1	959	0.11%
2023/06/05	3	36.72	0	0.00	36.55	3	981	0.31%
2023/06/02	1	36.35	0	0.00	36.35	1	991	0.10%
2023/06/01	2	36.35	0	0.00	36.40	2	1,027	0.19%
2023/05/31	2	36.28	0	0.00	36.75	2	1,037	0.19%
2023/05/30	0	0.00	4	36.60	36.55	-4	1,031	-0.39%
2023/05/26	4	35.79	0	0.00	35.65	4	1,017	0.39%
2023/05/25	0	0.00	1	36.15	36.20	-1	1,020	-0.10%
2023/05/23	0	0.00	0.4	35.70	36.05	-0.4	1,020	-0.03%
2023/05/17	5	34.85	1	34.80	35.30	4	983	0.41%
2023/05/15	0	0.00	50	33.61	33.85	-50	998	-5.01%
2023/05/12	0	0.00	38	33.50	33.80	-38	1,001	-3.80%
2023/05/10	0	0.00	4	34.48	34.60	-4	1,000	-0.40%
2023/05/09	0	0.00	1	34.90	34.65	-1	1,002	-0.10%
2023/05/08	0	0.00	2	35.15	35.00	-2	1,003	-0.20%
2023/05/05	0	0.00	13	34.71	34.85	-13	1,013	-1.28%
2023/05/04	0	0.00	6	34.33	34.55	-6	1,011	-0.59%
2023/05/02	0	0.00	1	33.40	34.10	-1	1,016	-0.10%
2023/04/28	0	33.50	1	33.35	33.30	-1	1,015	-0.10%
2023/04/27	1	33.35	0	0.00	33.20	1	1,010	0.10%
2023/04/26	0	0.00	8	32.93	33.25	-8	1,009	-0.79%
2023/04/25	18	33.25	10	32.94	32.70	8	1,003	0.80%
2023/04/24	3	34.08	10	33.93	33.95	-7	959	-0.73%
2023/04/21	38	34.31	3	34.10	34.05	35	949	3.69%
2023/04/20	12	34.97	7	34.75	34.65	5	940	0.54%
2023/04/19	1	35.70	0	0.00	35.30	1	940	0.11%
2023/04/17	1	35.95	2	35.93	36.00	-1	923	-0.11%
2023/04/14	3	35.88	2	35.98	35.85	1	916	0.11%
2023/04/13	1	36.15	0.1	36.40	36.25	0.9	903	0.10%
2023/04/11	1	36.05	0.1	36.20	36.35	1	883	0.11%
2023/04/10	0	0.00	1	36.20	36.35	-1	878	-0.11%
2023/04/07	12	36.34	0	0.00	36.25	12	864	1.39%
2023/04/06	4	36.58	0	0.00	36.90	4	848	0.47%
2023/03/31	58	36.76	66	36.86	37.00	-8	819	-0.98%
2023/03/30	0	0.00	6	35.13	35.10	-6	705	-0.85%
2023/03/28	5.3	34.72	0	0.00	34.70	5.3	708	0.75%
2023/03/27	1	35.45	0	0.00	35.45	1	695	0.14%
2023/03/24	2.5	35.65	2	35.90	35.40	0.5	690	0.07%
2023/03/23	0	0.00	1	35.50	35.50	-1	683	-0.15%
2023/03/22	1	35.65	3	35.62	35.50	-2	678	-0.29%
2023/03/20	0	0.00	2.1	35.19	35.00	-2.1	659	-0.32%
2023/03/17	0	0.00	10	35.03	34.95	-10	655	-1.52%
2023/03/15	5	34.65	19	35.03	34.65	-14	641	-2.18%
2023/03/13	5	33.70	4	33.83	34.25	1	624	0.16%
2023/03/10	83	34.15	0	0.00	34.05	83	622	13.34%
2023/03/09	18	34.67	0	0.00	34.60	18	604	2.98%
2023/03/08	4	34.63	1	34.60	34.60	3	587	0.51%
2023/03/07	16	34.40	8	34.57	34.55	8	558	1.43%
2023/03/06	21	34.48	3.3	34.35	34.55	17.7	533	3.32%
2023/03/03	6	33.65	2	33.55	33.75	4	496	0.80%
2023/03/02	2	33.30	6	33.45	33.50	-4	485	-0.82%
2023/03/01	6	33.10	1	33.30	33.25	5	474	1.05%
2023/02/24	18	33.04	0	0.00	33.05	18	462	3.90%
2023/02/23	3.1	33.29	1	33.25	33.05	2.1	452	0.46%
2023/02/20	5	32.70	0	0.00	32.70	5	442	1.13%
2023/02/17	5	32.34	0	0.00	32.35	5	440	1.13%
2023/02/15	8	32.16	0	0.00	32.20	8	454	1.76%
2023/02/14	16	32.50	0	0.00	32.40	16	452	3.53%
2023/02/13	2	31.91	0	0.00	32.55	2	448	0.45%
2023/02/10	7	32.36	0	0.00	32.30	7	430	1.63%
2023/02/09	40	32.43	0	0.00	32.45	40	434	9.20%
2023/02/08	6	32.61	1	32.55	32.65	5	430	1.16%
2023/02/07	4	32.55	8	32.57	32.65	-4	428	-0.93%
2023/02/06	1	32.65	5	32.50	32.55	-4	429	-0.93%
2023/02/03	1	32.45	6	32.60	32.50	-5	425	-1.18%
2023/02/02	2	32.15	1	32.20	32.30	1	406	0.25%
2023/01/30	3	31.62	0	0.00	31.65	3	384	0.78%
2023/01/17	0	0.00	1	31.40	31.35	-1	381	-0.26%
2023/01/16	0	0.00	3	31.45	31.40	-3	387	-0.77%
2023/01/13	0	0.00	7	31.49	31.40	-7	397	-1.76%
2023/01/12	19.5	31.53	1	31.40	31.70	18.5	422	4.38%
2023/01/10	1	31.20	0	0.00	31.15	1	413	0.24%
2023/01/09	6	31.36	0	0.00	31.50	6	413	1.45%
2023/01/06	0	0.00	25	30.33	30.45	-25	408	-6.11%
2023/01/03	1	30.10	11	30.20	30.15	-10	426	-2.34%
2022/12/30	0	0.00	41	30.26	30.30	-41	429	-9.55%
2022/12/29	1	30.15	2	30.15	30.25	-1	435	-0.23%
2022/12/23	2	30.28	0	0.00	30.65	2	471	0.42%
2022/12/21	6	30.53	100	30.54	30.45	-94	482	-19.48%
2022/12/20	5	30.65	22	30.38	30.20	-17	486	-3.50%
2022/12/19	0.1	30.90	0	0.00	30.80	0.1	491	0.02%
2022/12/16	4	31.10	0	0.00	30.90	4	496	0.81%
2022/12/15	47	31.59	0	0.00	31.55	47	491	9.56%
2022/12/14	0	0.00	17	31.98	31.95	-17	491	-3.46%
2022/12/13	0	0.00	70	31.53	31.60	-70	485	-14.42%
2022/12/12	1.1	31.51	7	31.55	31.55	-5.9	487	-1.22%
2022/12/09	0	0.00	8	31.75	31.80	-8	488	-1.64%
2022/12/08	0	0.00	20	31.66	31.50	-20	487	-4.11%
2022/12/07	1	31.60	0	0.00	31.50	1	485	0.21%
2022/12/06	1	32.40	0	0.00	32.20	1	479	0.21%
2022/12/05	1	32.60	1	32.75	32.70	0	485	0.00%
2022/11/22	1	31.45	0	0.00	31.45	1	521	0.19%
2022/11/21	1	31.60	0	0.00	31.60	1	524	0.19%
2022/11/18	0.1	31.85	8	31.90	31.75	-8	526	-1.51%
2022/11/16	2	31.98	0	0.00	31.55	2	528	0.38%
2022/11/15	0.5	32.25	0	0.00	32.20	0.5	524	0.10%
2022/11/14	10	32.25	6	32.24	32.20	4	528	0.76%
2022/11/11	0	0.00	2	31.80	31.60	-2	518	-0.39%
2022/11/10	1	31.50	0	0.00	31.50	1	516	0.19%
2022/11/08	1	31.60	2	31.33	31.20	-1	529	-0.19%
2022/11/04	2	30.75	0	0.00	30.70	2	544	0.37%
2022/11/02	11	30.75	0	0.00	30.65	11	549	2.00%
2022/10/28	2	30.18	0	0.00	30.10	2	554	0.36%
2022/10/27	22	30.64	0	0.00	30.60	22	557	3.95%
2022/10/26	1	30.65	0	0.00	30.45	1	560	0.18%
2022/10/24	5	30.45	0	0.00	30.45	5	563	0.89%
2022/10/21	1	30.65	0	0.00	30.50	1	563	0.18%
2022/10/20	1	30.20	1	31.05	32.50	0	561	0.00%
2022/10/17	1	30.15	0	0.00	30.60	1	543	0.18%
2022/10/13	1	30.20	0	0.00	30.15	1	553	0.18%
2022/10/07	1.2	32.05	5	31.87	31.85	-3.8	585	-0.65%
2022/10/06	3	32.60	0	0.00	32.40	3	628	0.48%
2022/10/04	0	0.00	4	32.09	32.10	-4	627	-0.64%
2022/09/29	0	0.00	4	30.79	31.00	-4	654	-0.61%
2022/09/28	2	30.38	0	0.00	30.20	2	665	0.30%
2022/09/27	4	30.34	0	0.00	31.10	4	688	0.58%
2022/09/26	3	30.70	0	0.00	30.40	3	698	0.43%
2022/09/22	1	31.75	0	0.00	32.25	1	745	0.13%
2022/09/19	1	32.80	0	0.00	32.35	1	770	0.13%
2022/09/16	0	0.00	1	33.00	32.95	-1	775	-0.13%
2022/09/15	1	33.55	0	0.00	33.40	1	793	0.13%
2022/09/12	0	0.00	6	33.55	33.60	-6	898	-0.67%
2022/09/08	0	33.40	1	33.85	33.60	-1	928	-0.11%
2022/09/07	2	33.15	0	0.00	32.85	2	951	0.21%
2022/09/05	1	34.05	2	34.15	34.35	-1	969	-0.10%
2022/09/02	4.1	34.20	2	34.30	34.35	2.1	987	0.21%
2022/09/01	6	34.42	0	0.00	34.35	6	993	0.60%
2022/08/31	8	34.54	6	34.93	34.85	2	990	0.20%
2022/08/30	10	34.55	12	34.60	34.90	-2	989	-0.20%
2022/08/29	4	33.55	2	33.75	33.65	2	982	0.20%
2022/08/25	6	34.10	3	34.25	34.10	3	984	0.30%
2022/08/24	12	34.46	0.1	34.30	34.20	12	1,000	1.19%
2022/08/22	0	0.00	2	34.63	34.35	-2	1,047	-0.19%
2022/08/19	0	0.00	6	34.81	34.75	-6	1,062	-0.56%
2022/08/18	4	34.29	3	34.35	34.35	1	1,082	0.09%
2022/08/17	0	0.00	4	34.35	34.35	-4	1,155	-0.35%
2022/08/16	1	33.95	0	0.00	34.45	1	1,160	0.09%
2022/08/15	3	34.35	1	34.35	34.35	2	1,163	0.17%
2022/08/12	1	34.25	7	34.19	34.25	-6	1,169	-0.51%
2022/08/11	10	32.88	7	33.17	33.60	3	1,180	0.25%
2022/08/10	4	32.49	2	32.65	32.75	2	1,204	0.17%
2022/08/09	0	32.70	1	32.50	32.60	-1	1,213	-0.08%
2022/08/04	2.2	31.79	6	31.85	31.75	-3.9	1,266	-0.30%
2022/08/03	4	32.03	2	32.70	32.15	2	1,281	0.16%
2022/08/02	1	32.40	0	0.00	32.40	1	1,288	0.08%
2022/08/01	0.2	33.20	0	0.00	33.05	0.2	1,301	0.02%
2022/07/29	9	32.83	10	32.97	33.05	-1	1,324	-0.08%
2022/07/28	20	32.72	16	32.90	32.95	4	1,327	0.30%
2022/07/27	0	0.00	2	32.05	32.85	-2	1,322	-0.15%
2022/07/26	1	32.20	0	0.00	32.20	1	1,317	0.08%
2022/07/25	1	32.85	0	0.00	32.85	1	1,325	0.08%
2022/07/22	1	32.95	1	33.05	32.95	0	1,342	0.00%
2022/07/21	0	0.00	3	33.00	33.00	-3	1,355	-0.22%
2022/07/20	2	33.00	2	33.10	32.80	0	1,365	0.00%
2022/07/19	8	32.40	0	0.00	32.55	8	1,385	0.58%
2022/07/18	39	32.44	14	32.65	32.60	25	1,399	1.79%
2022/07/15	1	32.75	1	32.90	32.65	0	1,398	0.00%
2022/07/14	3	30.20	7.5	31.65	32.40	-4.5	1,382	-0.33%
2022/07/13	0	0.00	3	30.15	30.50	-3	1,356	-0.22%
2022/07/12	7	29.61	0	0.00	29.55	7	1,361	0.51%
2022/07/07	2	30.18	2	30.15	30.25	0	1,367	0.00%
2022/07/06	2	29.95	0	0.00	29.80	2	1,369	0.15%
2022/07/05	12	30.43	8	30.72	30.85	4	1,374	0.29%
2022/07/01	2	32.28	19	32.14	31.10	-17	1,358	-1.25%
2022/06/30	18	34.32	0	0.00	33.35	18	1,320	1.36%
2022/06/29	15	34.22	12	34.67	34.75	3	1,308	0.23%
2022/06/28	0	0.00	1	34.45	34.85	-1	1,305	-0.08%
2022/06/27	1	34.75	0	0.00	34.75	1	1,314	0.08%
2022/06/24	5	33.81	0	0.00	33.75	5	1,306	0.38%
2022/06/23	2	33.65	0	0.00	33.30	2	1,305	0.15%
2022/06/22	1	34.00	0	0.00	33.80	1	1,303	0.08%
2022/06/21	3	34.23	0	0.00	35.65	3	1,304	0.23%
2022/06/20	10	34.50	4	33.78	33.20	6	1,277	0.47%
2022/06/17	1	34.50	5	35.10	34.90	-4	1,256	-0.32%
2022/06/16	2	37.20	0	0.00	36.85	2	1,248	0.16%
2022/06/15	0.8	37.71	0	0.00	37.50	0.8	1,256	0.06%
2022/06/14	7.5	37.54	12.6	37.56	37.60	-5.1	1,260	-0.41%
2022/06/13	3.4	36.70	10	36.78	37.40	-6.6	1,270	-0.52%
2022/06/10	13	37.40	0	0.00	37.35	13	1,284	1.01%
2022/06/07	1	36.80	0	0.00	36.85	1	1,318	0.08%
2022/06/02	0.2	37.25	0	0.00	37.15	0.2	1,413	0.01%
2022/06/01	10	37.60	10	37.65	37.35	0	1,489	0.00%
2022/05/31	10	37.65	17	37.04	37.00	-7	1,509	-0.46%
2022/05/30	2.5	38.27	0	38.00	37.80	2.5	1,505	0.16%
2022/05/27	1	37.85	1	37.85	37.70	0	1,514	0.00%
2022/05/26	23.1	37.98	1	37.60	37.60	22.1	1,524	1.45%
2022/05/25	2.1	37.95	10	37.39	37.90	-7.9	1,543	-0.51%
2022/05/24	0.2	36.60	2	36.63	36.35	-1.8	1,548	-0.12%
2022/05/23	6.1	36.95	0	0.00	36.85	6.1	1,584	0.38%
2022/05/19	0.1	36.90	8	37.09	37.15	-7.9	1,641	-0.48%
2022/05/18	0.1	36.90	20.3	36.92	36.95	-20.2	1,664	-1.21%
2022/05/17	4	36.60	10	36.79	36.55	-6	1,669	-0.36%
2022/05/16	0.5	36.85	2	36.48	36.40	-1.5	1,688	-0.09%
2022/05/13	0	0.00	4	36.25	36.25	-4	1,727	-0.23%
2022/05/12	5.5	35.33	5	35.00	35.00	0.5	1,740	0.03%
2022/05/11	0	0.00	21	36.15	35.80	-21	1,756	-1.20%
2022/05/10	4	35.43	6	35.47	35.65	-2	1,790	-0.11%
2022/05/09	4	35.00	1	34.80	34.80	3	1,820	0.16%
2022/05/06	2	34.55	1	35.30	36.00	1	1,835	0.05%
2022/05/05	1	35.20	0	0.00	35.40	1	1,827	0.05%
2022/05/03	1	35.15	0	0.00	35.25	1	1,888	0.05%
2022/04/29	0	0.00	4	35.15	35.30	-4	1,927	-0.21%
2022/04/28	0.1	34.85	0	0.00	35.00	0.1	1,956	0.01%
2022/04/27	5	34.13	20	33.60	34.20	-15	1,969	-0.76%
2022/04/26	1	34.40	7	34.58	34.55	-6	2,039	-0.29%
2022/04/25	4	34.60	4	34.63	34.55	0	2,059	0.00%
2022/04/22	0	0.00	17	35.38	35.60	-17	2,048	-0.83%
2022/04/21	13	35.75	2	35.75	35.65	11	2,079	0.53%
2022/04/20	0	0.00	3	35.90	35.65	-3	2,095	-0.14%
2022/04/19	3	35.58	0	0.00	35.95	3	2,117	0.14%
2022/04/18	6.5	35.34	1	35.00	34.85	5.5	2,159	0.25%
2022/04/14	11	36.46	0	0.00	35.85	11	2,304	0.48%
2022/04/13	0.1	35.75	1	35.75	36.45	-1	2,337	-0.04%
2022/04/12	7	35.22	0	0.00	35.55	7	2,434	0.29%
2022/04/11	10	35.55	9	35.50	35.50	1	2,509	0.04%
2022/04/08	2	36.10	1	36.30	36.00	1	2,668	0.04%
2022/04/07	3	36.88	2	36.98	36.20	1	3,324	0.03%
2022/04/06	2	36.68	0	0.00	36.75	2	3,726	0.05%
2022/03/31	1	37.20	0	0.00	37.20	1	3,928	0.03%
2022/03/30	1	37.25	26	37.23	37.25	-25	3,959	-0.63%
2022/03/29	22	37.06	10	36.95	37.00	12	4,025	0.30%
2022/03/25	12	37.72	0	0.00	37.30	12	4,035	0.30%
2022/03/24	9	37.43	3	38.17	38.10	6	4,025	0.15%
2022/03/23	0	0.00	6	37.65	37.50	-6	4,013	-0.15%
2022/03/22	0	0.00	1	37.35	37.45	-1	4,004	-0.02%
2022/03/18	2	36.60	2	36.53	37.00	0	3,987	0.00%
2022/03/17	0	0.00	15	35.77	36.05	-15	3,956	-0.38%
2022/03/16	30	35.12	0	0.00	34.85	30	3,945	0.76%
2022/03/15	12	35.95	0	0.00	35.30	12	3,930	0.31%
2022/03/14	8	36.18	5	36.52	36.05	3	3,908	0.08%
2022/03/11	1	36.25	0	0.00	36.20	1	3,902	0.03%
2022/03/10	1	36.45	2	36.35	36.55	-1	3,893	-0.03%
2022/03/09	5	35.46	1	35.80	36.00	4	3,885	0.10%
2022/03/08	40.1	36.35	10	35.98	35.40	30.1	3,864	0.78%
2022/03/07	143	36.50	8	36.51	37.70	135	3,799	3.55%	大買/鉅額交易
2022/03/04	48	37.84	0	0.00	37.80	48	3,737	1.28%
2022/03/03	23.1	37.86	16	38.09	38.10	7.1	3,719	0.19%
2022/03/02	31	37.82	5	37.70	37.95	26	3,713	0.70%
2022/03/01	30	37.85	18	38.04	38.00	12	3,691	0.33%
2022/02/25	48	37.48	4	37.69	37.60	44	3,679	1.20%
2022/02/24	54	37.32	3	38.02	37.10	51	3,662	1.39%
2022/02/23	2	38.00	1	38.35	38.35	1	3,595	0.03%
2022/02/22	79	37.49	1	38.00	38.05	78	3,570	2.18%
2022/02/21	13	37.86	9	37.89	38.05	4	3,555	0.11%
2022/02/18	80	37.82	8	37.88	37.95	72	3,545	2.03%
2022/02/17	1.2	37.48	1	37.90	37.40	0.2	3,531	0.01%
2022/02/16	16	37.71	2	37.95	37.80	14	3,526	0.40%
2022/02/15	3	37.70	5	37.62	37.40	-2	3,564	-0.06%
2022/02/14	0	0.00	16	36.91	37.15	-16	3,584	-0.45%
2022/02/11	2	37.30	5	37.46	37.50	-3	3,573	-0.08%
2022/02/10	1	37.80	0	0.00	37.50	1	3,583	0.03%
2022/02/09	7	37.30	6	37.13	37.20	1	3,560	0.03%
2022/02/08	50	36.50	1	36.55	36.75	49	3,557	1.38%
2022/02/07	1	35.20	1	35.50	35.95	0	3,613	0.00%
2022/01/26	1	35.00	1	35.00	35.25	0	3,684	0.00%
2022/01/25	7	35.04	0	0.00	35.00	7	3,726	0.19%
2022/01/24	1	35.45	0	0.00	35.95	1	3,728	0.03%
2022/01/21	4	36.53	1	36.35	36.05	3	3,722	0.08%
2022/01/20	1	36.70	2	36.63	37.15	-1	3,695	-0.03%
2022/01/19	8.4	37.02	2	36.60	36.90	6.4	3,669	0.17%
2022/01/18	6.3	36.54	15	36.64	36.90	-8.7	3,587	-0.24%
2022/01/17	3	35.90	23	36.01	36.30	-20	3,564	-0.56%
2022/01/14	3.3	35.03	2	35.13	35.35	1.3	3,545	0.04%
2022/01/13	0	36.35	3	35.90	35.95	-3	3,523	-0.08%
2022/01/12	2	36.68	0	0.00	36.05	2	3,506	0.06%
2022/01/11	15	36.36	0	0.00	36.30	15	3,484	0.43%
2022/01/10	5	37.24	8	37.15	37.05	-3	3,429	-0.09%
2022/01/07	35.2	38.11	47	38.01	37.80	-11.8	3,381	-0.35%
2022/01/06	3	37.43	0	0.00	37.70	3	3,263	0.09%
2022/01/05	10	37.77	7	37.89	37.95	3	3,226	0.09%
2022/01/04	32	37.83	4	37.54	37.55	28	3,122	0.90%
2022/01/03	12	37.95	59	37.69	38.15	-47	3,040	-1.55%
2021/12/30	175.1	39.33	85	39.58	38.90	90.1	2,873	3.14%	大買/
2021/12/29	86	38.01	73	38.02	38.05	13	2,217	0.59%
2021/12/28	36	35.91	44	35.99	36.20	-8	1,822	-0.44%
2021/12/27	12	34.44	5	34.41	34.40	7	1,670	0.42%
2021/12/24	37	34.49	30	34.35	34.35	7	1,665	0.42%
2021/12/23	5	34.50	2	34.00	34.45	3	1,645	0.18%
2021/12/22	0	0.00	2	33.65	33.70	-2	1,596	-0.13%
2021/12/21	1.3	33.04	1	33.15	33.15	0.3	1,628	0.02%
2021/12/20	0	0.00	1	32.85	32.95	-1	1,643	-0.06%
2021/12/17	1	32.70	0	0.00	32.20	1	1,640	0.06%
2021/12/16	1	33.20	1	32.90	33.05	0	1,627	0.00%
2021/12/14	2	32.70	0	0.00	32.55	2	1,623	0.12%
2021/12/13	1	33.50	2.1	33.35	33.15	-1.1	1,616	-0.07%
2021/12/10	3	33.33	4	33.43	33.30	-1	1,619	-0.06%
2021/12/08	0	0.00	1	34.20	34.15	-1	1,610	-0.06%
2021/12/03	0	0.00	5	34.00	33.80	-5	1,599	-0.31%
2021/12/02	2	33.78	0	0.00	33.70	2	1,627	0.12%
2021/12/01	2	34.08	1	34.15	34.25	1	1,653	0.06%
2021/11/30	0	0.00	1	34.20	34.20	-1	1,661	-0.06%
2021/11/29	2.1	32.59	6	32.97	33.25	-3.9	1,659	-0.24%
2021/11/26	1	33.50	0	0.00	33.35	1	1,665	0.06%
2021/11/24	2.5	33.72	1	33.90	34.05	1.5	1,741	0.09%
2021/11/23	2	34.45	0	0.00	33.85	2	1,734	0.12%
2021/11/19	0	0.00	2	34.75	34.75	-2	1,721	-0.12%
2021/11/18	9	34.59	1	34.55	34.65	8	1,713	0.47%
2021/11/17	2	35.35	16	35.68	35.25	-14	1,708	-0.82%
2021/11/16	1	36.20	11	36.12	35.75	-10	1,699	-0.59%
2021/11/12	9.4	35.46	6	35.51	35.20	3.4	1,690	0.20%
2021/11/11	21	35.84	7	36.40	36.55	14	1,641	0.85%
2021/11/10	2	35.60	4	35.65	35.60	-2	1,595	-0.13%
2021/11/09	3.4	35.38	1	35.20	35.30	2.4	1,595	0.15%
2021/11/08	1	35.20	15	35.20	35.00	-14	1,582	-0.88%
2021/11/05	8	35.34	0	0.00	35.15	8	1,605	0.50%
2021/11/04	0	0.00	1	35.55	35.40	-1	1,600	-0.06%
2021/11/03	22	35.00	27	35.25	35.45	-5	1,553	-0.32%
2021/11/02	13	34.22	4	35.08	33.80	9	1,567	0.57%
2021/11/01	4	34.23	2	34.50	34.00	2	1,536	0.13%
2021/10/29	15	33.35	1	33.20	33.80	14	1,547	0.90%
2021/10/28	1	33.05	0	0.00	33.15	1	1,535	0.07%
2021/10/27	0	0.00	7	32.75	32.85	-7	1,569	-0.45%
2021/10/26	0	0.00	1	32.75	32.70	-1	1,676	-0.06%
2021/10/25	21	32.59	0	0.00	32.65	21	1,708	1.23%
2021/10/21	3	31.80	0	0.00	31.80	3	1,941	0.15%
2021/10/20	1	31.80	0	0.00	32.05	1	2,127	0.05%
2021/10/19	1	32.00	0	0.00	32.00	1	2,165	0.05%
2021/10/15	1	31.10	0	0.00	31.05	1	2,293	0.04%
2021/10/13	1	30.00	0	0.00	30.05	1	2,369	0.04%
2021/10/12	1	30.70	3	30.67	30.70	-2	2,393	-0.08%
2021/10/08	1	31.50	0	0.00	31.15	1	2,424	0.04%
2021/10/07	0.1	31.15	3	31.27	31.20	-2.9	2,466	-0.12%
2021/10/06	4	30.41	0	0.00	30.35	4	2,608	0.15%
2021/10/05	1	30.80	1.2	30.70	30.80	-0.2	2,835	-0.01%
2021/10/04	2.1	31.19	2	30.30	30.35	0.1	2,862	0.00%
2021/10/01	4	31.61	2.1	31.30	31.20	1.9	2,982	0.06%
2021/09/30	0.1	32.80	3	32.60	32.55	-2.9	3,208	-0.09%
2021/09/29	7	33.09	2	32.90	32.80	5	3,218	0.16%
2021/09/28	11	34.29	5.1	34.56	34.20	5.9	3,243	0.18%
2021/09/27	3	33.62	3.2	33.47	34.00	-0.2	3,239	-0.01%
2021/09/24	0	0.00	5	33.40	33.25	-5	3,250	-0.15%
2021/09/22	1	32.60	0	0.00	32.70	1	3,278	0.03%
2021/09/16	11.3	32.54	0	0.00	32.40	11.3	3,324	0.34%
2021/09/15	1	32.60	5	32.80	32.50	-4	3,343	-0.12%
2021/09/14	0	0.00	1	33.10	33.15	-1	3,376	-0.03%
2021/09/13	1	32.95	0	0.00	32.95	1	3,390	0.03%
2021/09/09	3	33.20	0	0.00	33.05	3	3,437	0.09%
2021/09/08	3	33.30	1	33.05	33.05	2	3,445	0.06%
2021/09/07	2	34.10	25	33.93	34.15	-23	3,444	-0.67%
2021/09/06	8	34.72	3	33.88	33.40	5	3,430	0.15%
2021/09/03	1	34.20	11	34.04	34.15	-10	3,404	-0.29%
2021/09/02	0	0.00	13	34.04	33.70	-13	3,407	-0.38%
2021/09/01	1	34.85	1.1	35.00	34.65	-0.1	3,404	0.00%
2021/08/31	10	34.25	3	33.85	35.10	7	3,401	0.21%
2021/08/30	19	34.61	5	34.03	34.65	14	3,389	0.41%
2021/08/27	1	33.00	15	33.21	33.05	-14	3,346	-0.42%
2021/08/26	1	32.95	0	0.00	32.75	1	3,358	0.03%
2021/08/25	1	32.80	2	32.80	32.85	-1	3,380	-0.03%
2021/08/24	0	0.00	3	32.15	32.10	-3	3,393	-0.09%
2021/08/23	4	32.13	0	0.00	32.30	4	3,428	0.12%
2021/08/20	6	31.00	3	30.85	30.90	3	3,463	0.09%
2021/08/19	13	31.11	0	0.00	30.75	13	3,530	0.37%
2021/08/18	2	32.00	4	31.30	32.10	-2	3,594	-0.06%
2021/08/17	5	31.65	0	0.00	31.20	5	3,595	0.14%
2021/08/16	5	32.18	0	0.00	32.20	5	3,614	0.14%
2021/08/13	4	33.00	0	0.00	32.85	4	3,637	0.11%
2021/08/12	4	33.81	5.5	33.82	34.00	-1.5	3,637	-0.04%
2021/08/11	0	0.00	4	33.16	33.00	-4	3,656	-0.11%
2021/08/10	4	34.36	3	34.25	34.15	1	3,663	0.03%
2021/08/09	2	35.75	0	0.00	35.05	2	3,710	0.05%
2021/08/06	22.2	37.11	10	37.00	36.30	12.2	3,726	0.33%
2021/08/05	5.1	36.80	9.2	36.89	36.85	-4.1	3,741	-0.11%
2021/08/04	2.1	37.67	12	37.30	37.15	-10	3,885	-0.26%
2021/08/03	4	38.10	2	38.23	37.80	2	3,933	0.05%
2021/08/02	2.1	37.48	3	38.07	37.95	-0.9	3,961	-0.02%
2021/07/30	20.2	38.06	8	37.78	37.50	12.2	3,961	0.31%
2021/07/29	1	37.10	5	37.25	37.45	-4	3,895	-0.10%
2021/07/28	4	35.71	6.1	37.08	37.00	-2.1	3,911	-0.05%
2021/07/27	12	37.81	3.4	37.13	37.05	8.6	3,974	0.22%
2021/07/26	15.1	37.95	16	37.94	38.90	-0.9	3,940	-0.02%
2021/07/23	6.5	36.46	13	36.74	36.30	-6.5	3,788	-0.17%
2021/07/22	15.7	36.69	9	36.60	36.40	6.7	3,789	0.18%
2021/07/21	2	36.20	8	35.93	36.45	-6	3,747	-0.16%
2021/07/19	3	36.47	1	36.45	36.45	2	3,746	0.05%
2021/07/16	2	36.45	2	36.05	36.15	0	3,854	0.00%
2021/07/15	8	35.99	6	35.83	36.05	2	3,880	0.05%
2021/07/14	1	35.30	1	35.40	35.40	0	3,902	0.00%
2021/07/13	20	36.91	10	37.29	36.15	10	4,012	0.25%
2021/07/12	21.5	36.82	16	36.94	37.00	5.5	3,969	0.14%
2021/07/09	5	34.86	7	34.73	34.95	-2	3,774	-0.05%
2021/07/08	4	35.54	10	34.96	35.00	-6	3,845	-0.16%
2021/07/07	26	35.41	18	35.71	35.80	8	3,856	0.21%
2021/07/06	0	0.00	7	33.60	33.55	-7	3,793	-0.18%
2021/07/05	1.5	33.55	1	33.90	33.60	0.5	4,004	0.01%
2021/07/02	0	0.00	1	32.60	33.30	-1	4,049	-0.02%
2021/07/01	8	32.70	6	32.05	31.85	2	4,296	0.05%
2021/06/30	0	0.00	1	32.30	33.00	-1	4,350	-0.02%
2021/06/29	2.1	32.60	0	0.00	32.20	2.1	4,416	0.05%
2021/06/28	0	0.00	20	33.15	32.95	-20	4,457	-0.45%
2021/06/25	0.5	33.40	3	33.23	33.10	-2.5	4,603	-0.05%
2021/06/24	0	0.00	7	32.65	32.75	-7	4,607	-0.15%
2021/06/23	1	31.90	0	0.00	32.30	1	4,614	0.02%
2021/06/22	0	0.00	3	31.20	31.05	-3	4,626	-0.06%
2021/06/21	2	31.58	3	31.10	31.00	-1	4,694	-0.02%
2021/06/18	1	32.70	0	0.00	32.20	1	4,732	0.02%
2021/06/16	4	32.68	0	0.00	32.55	4	5,119	0.08%
2021/06/15	2	32.70	2	32.60	32.60	0	5,234	0.00%
2021/06/11	0	0.00	2	33.20	32.70	-2	5,408	-0.04%
2021/06/10	2	33.05	0	0.00	32.60	2	5,812	0.03%
2021/06/09	1	32.85	0	0.00	32.75	1	5,877	0.02%
2021/06/08	2	33.28	0	0.00	33.25	2	5,989	0.03%
2021/06/04	2	32.85	0	0.00	32.80	2	6,138	0.03%
2021/06/03	1	33.40	0	0.00	33.30	1	6,229	0.02%
2021/06/02	0	0.00	3	33.77	33.65	-3	6,374	-0.05%
2021/06/01	4	34.01	2	34.05	33.95	2	6,466	0.03%
2021/05/31	4	34.30	6	34.53	34.10	-2	6,640	-0.03%
2021/05/28	1	34.25	2	33.93	34.00	-1	6,803	-0.01%
2021/05/27	5	33.37	4.1	33.97	33.40	0.9	6,960	0.01%
2021/05/26	1	34.80	1	35.00	33.90	0	7,138	0.00%
2021/05/25	1	33.60	5	33.43	33.80	-4	7,330	-0.05%
2021/05/24	3	32.65	9	32.89	32.95	-6	8,143	-0.07%
2021/05/21	9.3	32.35	2	32.25	32.60	7.3	8,528	0.09%
2021/05/20	1	31.30	0	0.00	31.10	1	8,896	0.01%
2021/05/19	4.4	31.73	0	0.00	31.90	4.4	9,747	0.05%
2021/05/18	1.2	31.64	0	0.00	31.65	1.2	9,899	0.01%
2021/05/17	2	29.33	41	29.39	29.20	-39	10,211	-0.38%
2021/05/14	3	31.95	7	32.54	31.45	-4	10,261	-0.04%
2021/05/13	2	32.20	21	30.57	31.80	-19	10,250	-0.19%
2021/05/12	13	31.47	26	31.46	31.10	-13	10,182	-0.13%
2021/05/11	3	34.53	31	34.17	33.70	-28	10,011	-0.28%
2021/05/10	9	36.31	2	36.38	36.05	7	9,960	0.07%
2021/05/07	0	0.00	2	36.68	37.35	-2	9,972	-0.02%
2021/05/06	2.9	36.22	2	36.60	35.75	0.9	9,967	0.01%
2021/05/05	14	36.96	3	36.85	36.10	11	9,969	0.11%
2021/05/04	20.2	35.58	25	36.25	36.70	-4.8	10,043	-0.05%
2021/05/03	23	38.65	52	38.63	37.90	-29	10,004	-0.29%
2021/04/29	3	39.83	2	40.13	39.80	1	9,979	0.01%
2021/04/28	7	39.98	11	40.10	40.00	-4	10,111	-0.04%
2021/04/27	0	0.00	2	40.28	40.15	-2	10,481	-0.02%
2021/04/26	1.5	40.70	10	40.80	40.45	-8.5	10,592	-0.08%
2021/04/23	2	40.55	13	40.38	40.65	-11	10,641	-0.10%
2021/04/22	27	40.90	5	40.52	40.05	22	10,662	0.21%
2021/04/21	2.5	41.78	44	41.80	41.65	-41.5	10,551	-0.39%
2021/04/20	12	41.88	2	41.53	41.70	10	10,528	0.09%
2021/04/19	50.5	42.14	19	42.43	41.85	31.5	10,554	0.30%
2021/04/16	5	41.51	97	41.44	41.95	-92	10,462	-0.88%
2021/04/15	2.8	40.96	2	41.00	40.90	0.8	10,458	0.01%
2021/04/14	9	40.07	14	39.77	40.70	-5	10,550	-0.05%
2021/04/13	30	41.33	17	41.15	40.45	13	10,799	0.12%
2021/04/12	33.4	42.58	41	42.62	42.15	-7.6	10,706	-0.07%
2021/04/09	44	42.34	70.3	42.47	42.70	-26.3	10,688	-0.25%
2021/04/08	41	41.60	16	41.67	41.60	25	10,495	0.24%
2021/04/07	22.9	42.07	17	42.64	42.05	5.9	10,456	0.06%
2021/04/06	7	41.36	4	41.25	41.00	3	10,213	0.03%
2021/04/01	8	40.84	4	41.00	40.95	4	10,187	0.04%
2021/03/31	5.4	40.70	12	40.74	40.75	-6.6	10,176	-0.06%
2021/03/30	27	41.27	51.2	40.47	40.95	-24.2	10,164	-0.24%
2021/03/29	31.5	40.29	5	40.35	40.10	26.5	10,085	0.26%
2021/03/26	8	40.09	0	0.00	40.25	8	10,103	0.08%
2021/03/25	3	39.72	3	39.68	39.70	0	10,130	0.00%
2021/03/24	9	40.23	11	39.95	40.00	-2	10,140	-0.02%
2021/03/23	4	40.93	2	40.80	40.80	2	10,106	0.02%
2021/03/22	5	41.48	4	41.48	41.30	1	10,085	0.01%
2021/03/19	10	41.40	7	41.36	41.20	3	10,052	0.03%
2021/03/18	5	40.97	17	41.26	40.95	-12	9,930	-0.12%
2021/03/17	63	41.95	49	41.61	41.40	14	10,055	0.14%
2021/03/16	92	42.15	71	42.20	42.20	21	9,941	0.21%
2021/03/15	5	40.27	13	40.15	40.10	-8	9,613	-0.08%
2021/03/12	9	40.17	7	39.99	40.00	2	9,700	0.02%
2021/03/11	25	39.97	18	40.05	40.35	7	9,705	0.07%
2021/03/10	4	39.03	5	39.07	39.10	-1	9,705	-0.01%
2021/03/09	13	38.55	34	38.71	38.80	-21	9,839	-0.21%
2021/03/08	18	39.74	12	39.61	39.20	6	9,999	0.06%
2021/03/05	4	39.51	7	39.64	39.15	-3	10,478	-0.03%
2021/03/04	12	40.14	8	39.61	39.55	4	10,658	0.04%
2021/03/03	11	40.36	18	40.70	40.95	-7	10,838	-0.06%
2021/03/02	7	41.83	9	41.92	40.90	-2	10,812	-0.02%
2021/02/26	66	41.97	49	42.32	41.90	17	10,673	0.16%
2021/02/25	37	42.63	33	41.93	41.50	4	10,450	0.04%
2021/02/24	92	42.64	20	42.38	41.40	72	10,258	0.70%
2021/02/23	22	40.30	72	42.13	42.90	-50	9,568	-0.52%
2021/02/22	83	39.06	30	39.24	39.00	53	9,177	0.58%
2021/02/19	38	40.59	37	40.57	40.70	1	8,798	0.01%
2021/02/18	17	36.08	5	37.84	38.10	12	7,979	0.15%
2021/02/17	20	32.89	18	33.96	34.65	2	7,929	0.03%
2021/02/05	13	31.57	6	31.73	31.50	7	7,740	0.09%
2021/02/04	1	31.10	3	30.97	30.80	-2	7,638	-0.03%
2021/02/02	0	0.00	5	30.10	30.00	-5	7,615	-0.07%
2021/02/01	3	29.60	0	0.00	29.95	3	7,617	0.04%
2021/01/29	5	30.53	4	30.03	30.00	1	7,592	0.01%
2021/01/28	0	0.00	1	30.70	30.65	-1	7,551	-0.01%
2021/01/27	0	0.00	1	31.50	31.40	-1	7,559	-0.01%
2021/01/26	12	31.75	0	0.00	31.25	12	7,534	0.16%
2021/01/25	5	31.20	1	31.95	32.15	4	7,443	0.05%
2021/01/22	3	31.73	14	31.39	31.40	-11	7,422	-0.15%
2021/01/21	20	32.16	62	32.39	31.75	-42	7,404	-0.57%
2021/01/20	25	33.00	40	32.23	31.15	-15	7,342	-0.20%
2021/01/19	11	31.10	9	31.02	31.15	2	6,985	0.03%
2021/01/18	6	28.94	1	29.40	29.70	5	6,952	0.07%
2021/01/15	7	29.72	3	30.08	29.50	4	7,003	0.06%
2021/01/14	3	30.22	4	30.41	30.40	-1	6,993	-0.01%
2021/01/13	1	30.65	2	30.43	30.40	-1	6,991	-0.01%
2021/01/12	44	30.94	0	0.00	30.45	44	6,964	0.63%
2021/01/11	11	31.11	0	0.00	31.25	11	6,891	0.16%
2021/01/08	14	30.75	61	31.14	30.70	-47	6,855	-0.69%
2021/01/07	6	31.60	0	0.00	31.65	6	6,777	0.09%
2021/01/06	90	32.49	24	32.71	32.10	66	6,660	0.99%
2021/01/05	0	0.00	1	31.15	31.25	-1	6,326	-0.02%
2021/01/04	3	31.75	3	31.55	31.20	0	6,316	0.00%
2020/12/31	0	0.00	1	30.30	30.65	-1	6,150	-0.02%
2020/12/30	1	30.20	0	0.00	30.55	1	6,122	0.02%
2020/12/29	5	30.40	4	30.19	30.05	1	6,084	0.02%
2020/12/28	1	30.70	0	0.00	30.55	1	6,051	0.02%
2020/12/25	3	30.47	0	0.00	30.30	3	5,998	0.05%
2020/12/24	0	0.00	2	30.30	30.50	-2	5,935	-0.03%
2020/12/23	1	30.35	5	29.90	30.30	-4	5,901	-0.07%
2020/12/22	1	29.35	0	0.00	29.35	1	5,852	0.02%
2020/12/18	0	0.00	2	30.60	30.10	-2	5,827	-0.03%
2020/12/15	1	30.65	6	30.51	30.25	-5	6,492	-0.08%
2020/12/14	1	31.50	0	0.00	31.20	1	6,487	0.02%
2020/12/11	1	32.10	5	30.51	32.10	-4	6,316	-0.06%
2020/12/10	8	30.40	0	0.00	30.20	8	6,071	0.13%
2020/12/09	0	0.00	1	30.70	30.90	-1	5,998	-0.02%
2020/12/08	9	30.97	7	30.84	30.75	2	5,936	0.03%
2020/12/07	2	30.10	2	30.58	30.20	0	5,800	0.00%
2020/12/04	12	30.09	6	30.00	30.05	6	5,702	0.11%
2020/12/03	1	29.75	6	30.08	29.90	-5	5,587	-0.09%
2020/12/02	15	30.75	41	30.48	30.80	-26	5,423	-0.48%
2020/12/01	40	31.17	77	30.55	30.75	-37	5,180	-0.71%
2020/11/30	5	28.95	16	28.68	29.15	-11	4,568	-0.24%
2020/11/27	51	25.98	19	25.92	26.50	32	4,302	0.74%
2020/11/26	5	24.26	28	24.55	24.50	-23	3,983	-0.58%
2020/11/25	11	23.76	0	0.00	23.25	11	3,866	0.28%
2020/11/24	2	23.98	2	23.80	23.80	0	3,839	0.00%
2020/11/23	2	23.90	3	23.90	24.00	-1	3,879	-0.03%
2020/11/20	22	23.88	20	24.08	24.05	2	3,850	0.05%
2020/11/19	7	23.35	10	23.23	23.20	-3	3,745	-0.08%
2020/11/18	11	23.27	3	23.30	23.25	8	3,772	0.21%
2020/11/17	2	23.25	15	23.24	23.40	-13	3,841	-0.34%
2020/11/16	13	23.42	0	0.00	23.40	13	3,949	0.33%
2020/11/13	24	23.12	7	22.52	23.15	17	4,346	0.39%
2020/11/12	0	0.00	6	22.11	22.05	-6	5,003	-0.12%
2020/11/10	0	0.00	5	22.06	21.95	-5	4,954	-0.10%
2020/11/09	3	21.83	1	22.00	21.80	2	4,916	0.04%
2020/11/05	1	21.90	0	0.00	21.90	1	4,880	0.02%
2020/11/04	1	22.05	7	22.16	22.10	-6	4,860	-0.12%
2020/11/02	6	21.65	3	21.67	21.70	3	4,785	0.06%
2020/10/30	9	22.19	3	22.82	22.05	6	4,746	0.13%
2020/10/29	3	21.78	8	21.81	22.20	-5	4,640	-0.11%
2020/10/28	10	22.65	7	22.66	22.30	3	4,576	0.07%
2020/10/27	7	22.00	2	22.00	22.20	5	4,444	0.11%
2020/10/26	5	22.16	2	22.20	22.10	3	4,392	0.07%
2020/10/23	12	21.73	8	21.69	21.65	4	4,268	0.09%
2020/10/22	0	0.00	4	20.85	21.60	-4	4,122	-0.10%
2020/10/21	0	0.00	2	20.70	20.50	-2	4,049	-0.05%
2020/10/16	1	20.50	1	20.10	20.10	0	3,985	0.00%
2020/10/14	4	20.29	10	20.45	20.25	-6	3,920	-0.15%
2020/10/13	2	20.48	10	20.45	20.55	-8	3,898	-0.21%
2020/10/12	1	20.45	4	20.48	20.70	-3	3,863	-0.08%
2020/10/07	1	20.30	1	20.10	20.10	0	3,794	0.00%
2020/10/06	0	0.00	1	20.15	20.20	-1	3,773	-0.03%
2020/10/05	1	19.95	0	0.00	19.95	1	3,748	0.03%
2020/09/30	1	19.80	0	0.00	19.70	1	3,728	0.03%
2020/09/29	0	0.00	3	19.80	19.80	-3	3,717	-0.08%
2020/09/28	3	20.00	0	0.00	19.85	3	3,704	0.08%
2020/09/25	0	0.00	2	19.25	19.40	-2	3,684	-0.05%
2020/09/24	0	0.00	11	20.00	19.70	-11	3,638	-0.30%
2020/09/23	12	20.20	0	0.00	20.30	12	3,591	0.33%
2020/09/22	4	20.55	0	0.00	20.40	4	3,536	0.11%
2020/09/21	38	22.28	45	21.64	21.35	-7	3,446	-0.20%
2020/09/18	8	21.55	72	21.36	21.90	-64	3,120	-2.05%
2020/09/17	12	19.67	13	19.74	19.95	-1	2,690	-0.04%
2020/09/16	10	19.25	0	0.00	19.35	10	2,618	0.38%
2020/09/14	3	19.13	0	0.00	19.10	3	2,585	0.12%
2020/09/09	10	19.20	0	0.00	19.45	10	2,511	0.40%
2020/09/08	0	0.00	60	19.10	19.05	-60	2,475	-2.42%
2020/09/07	0	0.00	1	19.15	19.10	-1	2,452	-0.04%
2020/09/04	2	19.05	5	19.10	19.15	-3	2,422	-0.12%
2020/09/03	0	0.00	10	19.45	19.25	-10	2,383	-0.42%
2020/09/02	7	19.36	30	19.62	19.35	-23	2,347	-0.98%
2020/09/01	9	19.64	0	0.00	19.55	9	2,303	0.39%
2020/08/31	2	19.95	2	20.18	20.10	0	2,237	0.00%
2020/08/28	8	19.08	28	19.39	19.60	-20	2,169	-0.92%
2020/08/27	5	19.32	0	0.00	19.20	5	2,115	0.24%
2020/08/26	110	19.14	0	0.00	19.00	110	2,031	5.41%	大買/鉅額交易
2020/08/25	10	19.25	0	0.00	19.20	10	1,967	0.51%
2020/08/24	22	19.28	0	0.00	19.30	22	1,912	1.15%
2020/08/21	9	19.86	0	0.00	20.00	9	1,847	0.49%
2020/08/20	8	19.70	21	19.69	19.90	-13	1,734	-0.75%
2020/08/19	30	22.14	20	23.08	20.70	10	1,560	0.64%
2020/08/18	27	22.89	46	22.87	22.95	-19	1,016	-1.87%
2020/08/05	0	0.00	1	189.50	190.00	-1	164	-0.61%
2020/08/04	0	0.00	1	188.00	188.50	-1	158	-0.63%
2020/08/03	1	186.50	0	0.00	184.00	1	149	0.67%
2020/07/29	0	0.00	1	169.50	173.00	-1	135	-0.74%
2020/07/28	0	0.00	2	170.50	169.50	-2	132	-1.51%
2020/07/16	1	158.00	2	158.50	159.50	-1	114	-0.87%
2020/07/15	2	166.50	0	0.00	165.50	2	110	1.82%
2020/06/19	1	164.50	0	0.00	164.50	1	110	0.90%
2020/06/08	1	166.50	0	0.00	166.50	1	137	0.73%
2020/05/15	1	153.00	0	0.00	153.00	1	146	0.68%
2020/05/13	0	0.00	1	157.50	157.00	-1	146	-0.68%
2020/04/29	2	159.75	0	0.00	159.50	2	147	1.35%
2020/04/17	1	151.00	0	0.00	150.50	1	158	0.63%
2020/04/16	0	0.00	11	149.64	151.00	-11	156	-7.02%
2020/04/15	0	0.00	1	151.00	150.50	-1	156	-0.64%
2020/04/14	2	147.00	0	0.00	147.00	2	154	1.29%
2020/04/10	10	146.80	0	0.00	146.00	10	158	6.29%
2020/04/08	1	145.00	0	0.00	144.50	1	158	0.63%
2020/03/27	1	140.00	0	0.00	139.50	1	154	0.65%
2020/03/25	1	140.00	0	0.00	140.00	1	149	0.67%
2020/02/10	0	0.00	1	161.50	161.00	-1	132	-0.76%
2020/02/04	0	0.00	1	164.00	163.50	-1	143	-0.70%
2020/01/07	2	171.00	0	0.00	171.00	2	152	1.31%
2020/01/02	0	0.00	1	180.00	178.50	-1	146	-0.68%
2019/12/31	1	178.00	0	0.00	178.50	1	143	0.69%
2019/12/19	0	0.00	1	173.50	173.50	-1	142	-0.70%
2019/12/03	2	176.00	0	0.00	176.50	2	146	1.36%
2019/11/27	0	0.00	5	180.50	180.00	-5	144	-3.46%
2019/11/25	0	0.00	1	179.50	179.50	-1	143	-0.70%
2019/11/21	1	175.00	0	0.00	176.50	1	143	0.70%
2019/11/19	4	179.50	0	0.00	180.00	4	140	2.85%
2019/11/15	0	0.00	1	180.00	180.50	-1	139	-0.72%
2019/11/13	1	183.00	7	185.50	182.50	-6	138	-4.33%
2019/11/11	2	178.00	2	180.75	178.50	0	136	0.00%
2019/11/07	2	177.50	0	0.00	177.50	2	129	1.54%
2019/11/05	3	175.00	0	0.00	176.00	3	128	2.34%
2019/11/04	6	177.42	0	0.00	178.00	6	131	4.56%
2019/10/30	1	172.00	1	171.00	172.00	0	121	0.00%
2019/10/25	0	0.00	1	166.00	168.00	-1	112	-0.89%
2019/10/18	1	161.50	0	0.00	160.50	1	107	0.93%
2019/09/19	0	0.00	5	163.50	163.50	-5	153	-3.26%
2019/09/10	5	163.00	0	0.00	164.00	5	156	3.19%
2019/09/05	0	0.00	2	159.00	159.00	-2	151	-1.32%
2019/09/04	0	0.00	1	158.00	158.00	-1	152	-0.66%
2019/08/13	1	154.50	1	155.00	155.50	0	170	0.00%
2019/07/30	1	158.00	0	0.00	159.00	1	197	0.51%
2019/07/19	0	0.00	1	161.50	162.00	-1	228	-0.44%
2019/07/18	0	0.00	1	162.00	161.00	-1	231	-0.43%
2019/07/12	1	174.50	0	0.00	172.50	1	223	0.45%
2019/07/10	1	173.50	0	0.00	173.00	1	221	0.45%
2019/07/09	0	0.00	1	170.00	172.00	-1	223	-0.45%
2019/07/03	0	0.00	1	167.50	168.00	-1	235	-0.43%
2019/07/02	1	164.50	0	0.00	164.50	1	241	0.41%
2019/07/01	1	160.50	0	0.00	164.50	1	242	0.41%
2019/06/27	0	0.00	1	159.00	159.00	-1	240	-0.42%
2019/06/04	1	149.50	0	0.00	148.50	1	312	0.32%
2019/05/27	1	148.00	2	149.00	148.00	-1	306	-0.33%
2019/05/16	0	0.00	2	166.75	162.50	-2	289	-0.69%
2019/05/14	1	163.00	2	164.50	165.50	-1	284	-0.35%
2019/05/13	1	158.00	0	0.00	159.00	1	280	0.36%
2019/05/10	2	168.00	0	0.00	168.00	2	271	0.74%
2019/05/03	0	0.00	1	184.50	184.50	-1	245	-0.41%
2019/04/29	0	0.00	1	177.00	178.50	-1	227	-0.44%
2019/04/23	0	0.00	1	169.50	170.00	-1	208	-0.48%
2019/04/18	1	172.50	0	0.00	173.00	1	203	0.49%
2019/04/15	0	0.00	1	172.00	172.50	-1	191	-0.52%
2019/04/12	3	168.83	0	0.00	170.00	3	187	1.60%
2019/04/10	1	170.00	1	170.50	171.00	0	171	0.00%
2019/04/08	0	0.00	1	167.00	167.00	-1	158	-0.63%
2019/03/29	1	156.00	0	0.00	157.50	1	137	0.73%
2019/03/28	1	156.50	0	0.00	157.50	1	134	0.74%
2019/03/25	0	0.00	3	154.00	158.00	-3	123	-2.43%
2019/03/22	0	0.00	5	157.00	157.50	-5	116	-4.28%
2019/03/20	5	154.00	1	157.00	157.50	4	100	3.97%
2019/03/19	0	0.00	1	152.50	152.50	-1	81	-1.23%
2019/03/15	0	0.00	3	148.00	148.50	-3	60	-5.00%
2019/03/14	0	0.00	2	146.50	146.00	-2	52	-3.79%
2019/03/12	0	0.00	1	139.50	140.00	-1	41	-2.38%
2019/03/11	0	0.00	5	139.00	139.00	-5	40	-12.38%
2019/03/04	1	140.00	1	140.00	140.50	0	38	0.00%
2019/02/26	1	140.50	0	0.00	141.00	1	36	2.71%
2019/02/25	3	139.17	0	0.00	140.00	3	34	8.63%
2019/02/22	1	137.50	1	137.50	137.00	0	32	0.00%
2019/02/21	6	137.25	0	0.00	137.50	6	31	18.99%
2019/02/19	0	0.00	1	133.00	133.50	-1	28	-3.55%
2019/02/13	2	132.00	0	0.00	132.00	2	29	6.76%
2019/01/23	0.1	128.50	0	0.00	128.50	0.1	49	0.20%
2018/12/14	0.1	133.50	0	0.00	134.00	0.1	67	0.15%
2018/11/01	0	0.00	1	130.50	130.50	-1	106	-0.94%
2018/10/31	0	0.00	1	126.00	127.50	-1	104	-0.96%
2018/09/20	0	0.00	1	141.50	142.00	-1	106	-0.94%
2018/09/13	0	0.00	1	141.00	139.00	-1	99	-1.01%
2018/09/10	1	137.00	0	0.00	135.50	1	98	1.01%
2018/09/06	1	143.00	1	140.50	139.00	0	120	0.00%
2018/08/22	0	0.00	1	121.50	122.00	-1	116	-0.86%
2018/08/15	1	123.00	0	0.00	123.50	1	122	0.82%
2018/08/14	0	0.00	1	124.50	125.00	-1	124	-0.81%
2018/08/10	0	0.00	1	127.00	126.50	-1	124	-0.80%
2018/08/07	0	0.00	1	123.50	123.50	-1	127	-0.78%
2018/08/02	0	0.00	2	123.50	124.00	-2	133	-1.50%
2018/07/23	0	0.00	1	124.00	124.50	-1	138	-0.72%
2018/06/15	5	134.50	0	0.00	134.50	5	159	3.14%
2018/06/14	2	149.00	0	0.00	149.00	2	145	1.37%
2018/06/11	0.2	150.00	0	0.00	149.50	0.2	160	0.12%
2018/06/07	1	150.00	0	0.00	150.00	1	175	0.57%
2018/06/05	2	149.00	0	0.00	148.50	2	197	1.01%
2018/05/30	0.1	150.00	0	0.00	150.00	0.1	225	0.04%
2018/05/17	0	0.00	1	148.50	149.00	-1	226	-0.44%
2018/05/15	0.1	149.00	0	0.00	148.50	0.1	227	0.04%
2018/05/11	0	0.00	1	149.50	149.50	-1	233	-0.43%
2018/05/09	0.1	147.50	0	0.00	147.00	0.1	231	0.04%
2018/04/19	0.1	148.50	0	0.00	148.50	0.1	248	0.04%
2018/04/09	0.1	150.00	0	0.00	149.00	0.1	289	0.03%
2018/03/29	0	0.00	1	149.50	149.50	-1	287	-0.35%
2018/03/28	0	0.00	1	150.00	150.00	-1	291	-0.34%
2018/03/26	1.1	149.09	0	0.00	149.50	1.1	289	0.38%
2018/03/23	1	147.50	0	0.00	148.50	1	288	0.35%
2018/03/21	0	0.00	1	151.50	151.50	-1	278	-0.36%
2018/03/20	1	152.00	0	0.00	151.50	1	278	0.36%
2018/03/19	2	153.25	0	0.00	152.50	2	276	0.72%
2018/03/16	2	153.00	1	153.50	153.00	1	273	0.37%
2018/03/15	4	155.63	0	0.00	153.00	4	270	1.48%
2018/03/13	0	0.00	1	154.50	155.00	-1	232	-0.43%
2018/03/12	1	153.00	6	155.00	155.50	-5	229	-2.18%
2018/03/09	2	154.00	0	0.00	151.00	2	220	0.91%
2018/03/08	1	150.00	4	152.38	154.00	-3	209	-1.44%
2018/03/06	0	0.00	2	146.50	145.50	-2	191	-1.05%
2018/03/05	2	146.00	0	0.00	146.50	2	190	1.05%
2018/02/22	0	0.00	1	143.50	143.50	-1	194	-0.51%
2018/02/12	0	0.00	1	143.50	142.50	-1	196	-0.51%
2018/02/07	1	143.00	1	143.50	144.00	0	198	0.00%
2018/02/06	1	141.00	0	0.00	139.50	1	196	0.51%
2018/01/30	0	0.00	1	147.00	146.50	-1	247	-0.40%
2018/01/25	2	150.00	0	0.00	150.00	2	286	0.70%
2018/01/22	0	0.00	1	151.00	151.00	-1	287	-0.35%
2018/01/16	1	151.00	0	0.00	150.50	1	282	0.35%
2018/01/15	1	150.50	1	151.50	151.00	0	283	0.00%
2018/01/12	0	0.00	1	150.00	149.50	-1	280	-0.36%
2018/01/11	0	0.00	2	149.50	149.50	-2	279	-0.72%
2018/01/09	3	150.50	0	0.00	149.00	3	274	1.09%
2018/01/08	0	0.00	1	151.50	150.00	-1	268	-0.37%
2018/01/05	0	0.00	2	150.25	149.50	-2	260	-0.77%
2018/01/04	1	148.00	1	148.50	148.50	0	254	0.00%
2018/01/03	1	145.00	1	145.50	146.50	0	245	0.00%