長興 (1717)-富邦-高雄券商分點個股進出

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

長興

(1717)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	29.75	0	0.00	29.70	0.1	3,882	0.00%
2024/11/21	0.1	29.40	0	0.00	29.65	0.1	3,977	0.00%
2024/11/20	2	29.53	0	0.00	29.35	2	4,247	0.05%
2024/11/18	1	29.25	0	0.00	29.35	1	4,239	0.02%
2024/11/15	2	29.33	0.1	29.30	29.25	1.9	4,225	0.04%
2024/11/14	8.1	29.18	0	0.00	29.05	8.1	4,220	0.19%
2024/11/13	17	29.39	0	0.00	29.30	17	4,207	0.40%
2024/11/12	12	30.15	1	29.95	29.95	11	4,170	0.26%
2024/11/11	1	30.45	7	30.85	30.45	-6	4,113	-0.15%
2024/11/07	0	0.00	1	31.15	31.35	-1	4,083	-0.02%
2024/11/06	4	30.95	0	0.00	30.90	4	4,089	0.10%
2024/11/05	1	31.05	0	0.00	31.10	1	4,108	0.02%
2024/11/04	0.2	31.15	0	0.00	31.15	0.2	4,146	0.01%
2024/10/30	1	31.15	0	0.00	31.30	1	4,218	0.02%
2024/10/29	0.1	31.40	0	0.00	31.25	0.1	4,267	0.00%
2024/10/28	3	31.55	0	0.00	31.60	3	4,358	0.07%
2024/10/25	0	0.00	2	32.00	32.00	-2	4,369	-0.05%
2024/10/24	1	31.90	0	0.00	31.90	1	4,398	0.02%
2024/10/23	0	0.00	3	32.47	32.40	-3	4,410	-0.07%
2024/10/21	1	31.95	0	32.20	32.20	1	4,327	0.02%
2024/10/18	7	32.40	1	32.50	32.15	6	4,360	0.14%
2024/10/17	0	0.00	8	32.20	32.20	-8	4,368	-0.18%
2024/10/16	7	32.09	11	32.15	32.15	-4	4,404	-0.09%
2024/10/15	5	32.66	5	32.40	32.40	0	4,366	0.00%
2024/10/14	1	33.05	13	33.08	32.95	-12	4,347	-0.28%
2024/10/11	2	32.85	4.9	32.79	32.65	-2.9	4,357	-0.07%
2024/10/09	3	31.97	0	0.00	31.85	3	4,308	0.07%
2024/10/08	9	32.74	9	32.55	32.55	0	4,265	0.00%
2024/10/07	13	33.16	1	33.30	33.35	12	4,234	0.28%
2024/10/04	8	33.65	1.5	34.20	33.50	6.5	4,219	0.15%
2024/10/01	7	33.78	101.2	33.70	33.90	-94.2	4,218	-2.23%	大賣/
2024/09/30	11	34.40	5	34.34	34.15	6	4,208	0.14%
2024/09/27	4	34.89	40.3	34.77	35.00	-36.2	4,129	-0.88%
2024/09/26	33	33.42	48.2	33.37	32.95	-15.2	3,818	-0.40%
2024/09/25	10	32.90	25	32.78	32.95	-15	3,674	-0.41%
2024/09/23	21	33.03	28.2	32.94	32.85	-7.2	3,592	-0.20%
2024/09/20	15.1	32.94	30	32.94	33.05	-15	3,473	-0.43%
2024/09/19	4	31.93	102	32.20	32.15	-98	3,213	-3.05%	大賣/
2024/09/18	57	32.17	16.5	32.24	31.75	40.5	3,140	1.29%
2024/09/16	10	31.00	60.1	31.00	31.15	-50.1	2,842	-1.76%
2024/09/13	0	0.00	1	30.35	30.25	-1	2,823	-0.04%
2024/09/11	0	0.00	1	29.00	29.25	-1	2,825	-0.04%
2024/09/10	66.1	29.00	1	29.15	28.95	65.1	2,832	2.30%
2024/09/04	37	29.59	0	0.00	29.35	37	2,820	1.31%
2024/09/03	22	30.60	32.1	31.00	30.60	-10.1	2,789	-0.36%
2024/09/02	32.3	31.26	1	31.25	31.15	31.3	2,794	1.12%
2024/08/30	2.3	31.19	1.3	31.23	31.50	1	2,771	0.04%
2024/08/29	2	31.50	1	31.70	31.15	1	2,738	0.04%
2024/08/28	1	30.95	0.4	30.75	30.90	0.6	2,742	0.02%
2024/08/27	0	0.00	1	30.95	30.95	-1	2,753	-0.04%
2024/08/26	11.2	30.87	8.5	30.65	30.70	2.7	2,737	0.10%
2024/08/23	12	30.20	5	30.32	30.50	7	2,676	0.26%
2024/08/22	7	31.31	14	30.91	30.70	-7	2,595	-0.27%
2024/08/20	0	0.00	2	29.15	29.25	-2	2,333	-0.09%
2024/08/19	5	29.25	0	0.00	29.25	5	2,359	0.21%
2024/08/16	0	0.00	0.1	29.40	29.25	-0.1	2,373	0.00%
2024/08/15	5.1	29.30	0	0.00	29.15	5.1	2,378	0.21%
2024/08/14	0	0.00	2	29.75	29.50	-2	2,391	-0.08%
2024/08/13	2	29.10	0	0.00	29.05	2	2,460	0.08%
2024/08/09	0	0.00	3	29.32	29.05	-3	2,501	-0.12%
2024/08/08	2	28.50	0	0.00	28.60	2	2,482	0.08%
2024/08/07	2	28.85	0	0.00	29.05	2	2,475	0.08%
2024/08/06	5	27.69	0	0.00	28.50	5	2,455	0.20%
2024/08/05	25	28.26	0	0.00	27.90	25	2,410	1.04%
2024/08/02	2.1	30.20	1	30.10	30.10	1.1	2,335	0.04%
2024/08/01	1	30.95	11	30.95	30.80	-10	2,319	-0.43%
2024/07/31	14	30.84	2	31.15	30.70	12	2,260	0.53%
2024/07/30	5	29.89	5	29.92	30.30	0	2,159	0.00%
2024/07/29	7	30.24	0	0.00	30.10	7	2,141	0.33%
2024/07/26	3	30.45	0	0.00	30.55	3	2,138	0.14%
2024/07/23	6	31.03	20.4	31.19	31.10	-14.4	2,139	-0.67%
2024/07/22	4.3	30.75	1	30.75	30.80	3.3	2,114	0.16%
2024/07/19	8	31.23	0	0.00	31.05	8	2,103	0.38%
2024/07/18	5	31.74	1	31.90	32.10	4	2,071	0.19%
2024/07/16	3.4	31.61	8	31.63	31.50	-4.6	1,996	-0.23%
2024/07/15	1	31.90	0	0.00	31.80	1	2,029	0.05%
2024/07/12	2	31.80	2	31.95	32.00	0	2,015	0.00%
2024/07/11	0	0.00	5	31.68	31.65	-5	1,980	-0.25%
2024/07/09	1	31.80	0	0.00	32.00	1	2,016	0.05%
2024/07/08	7.3	32.28	0	32.20	32.20	7.3	1,994	0.36%
2024/07/05	5	31.84	5	31.76	31.80	0	1,928	0.00%
2024/07/04	2	31.38	0	0.00	31.40	2	1,996	0.10%
2024/07/03	2	31.25	6	31.20	31.25	-4	1,962	-0.20%
2024/06/27	6.1	30.83	1	30.85	30.85	5.1	2,190	0.23%
2024/06/26	2	31.23	0	0.00	31.15	2	2,175	0.09%
2024/06/25	1	31.20	0.9	31.10	31.10	0.1	2,179	0.00%
2024/06/24	0	0.00	4	31.10	31.00	-4	2,185	-0.18%
2024/06/21	3	31.20	11	31.25	31.30	-8	2,199	-0.36%
2024/06/18	0	0.00	10	30.55	30.80	-10	2,260	-0.44%
2024/06/17	2	30.65	0	0.00	30.55	2	2,252	0.09%
2024/06/14	5	30.63	3	30.55	30.60	2	2,254	0.09%
2024/06/13	22	30.71	0	30.90	30.60	22	2,249	0.98%
2024/06/12	1	30.80	0	0.00	30.85	1	2,268	0.04%
2024/06/11	1	30.90	0	0.00	30.85	1	2,279	0.04%
2024/06/07	1	31.10	1	31.00	31.20	0	2,309	0.00%
2024/06/06	1	30.70	3	30.70	30.75	-2	2,302	-0.09%
2024/06/05	1	30.95	0	0.00	30.85	1	2,340	0.04%
2024/06/04	1	31.05	0.1	31.30	30.95	0.9	2,446	0.04%
2024/06/03	2	31.55	1	31.30	31.30	1	2,732	0.04%
2024/05/31	1	30.80	0	0.00	31.10	1	2,706	0.04%
2024/05/30	1.3	30.58	0	0.00	30.50	1.3	2,689	0.05%
2024/05/29	0	0.00	4	30.90	30.90	-4	2,707	-0.15%
2024/05/28	0	0.00	1	31.40	31.30	-1	2,731	-0.04%
2024/05/27	0	0.00	3	31.10	31.00	-3	2,761	-0.11%
2024/05/23	4	30.90	0	0.00	30.80	4	3,234	0.12%
2024/05/22	0	0.00	4	31.40	31.45	-4	3,476	-0.12%
2024/05/21	1	31.30	0	0.00	31.25	1	3,495	0.03%
2024/05/20	0	0.00	0.6	31.75	31.70	-0.6	3,686	-0.01%
2024/05/16	4	31.30	5	31.36	31.60	-1	3,708	-0.03%
2024/05/15	0	0.00	12	31.20	31.05	-12	3,692	-0.32%
2024/05/13	0.2	31.55	2	31.63	31.45	-1.8	3,692	-0.05%
2024/05/10	0	0.00	1	31.50	31.70	-1	3,685	-0.03%
2024/05/08	4	31.55	4	31.55	31.55	0	3,669	0.00%
2024/05/07	2	31.73	1	31.80	31.70	1	3,673	0.03%
2024/05/03	0	0.00	1.5	31.97	31.75	-1.5	3,663	-0.04%
2024/05/02	10	31.85	4	31.79	31.90	6	3,651	0.16%
2024/04/30	0	0.00	3	31.73	31.70	-3	3,636	-0.08%
2024/04/26	2	30.65	0	0.00	30.55	2	3,562	0.06%
2024/04/25	1	30.60	24	30.68	30.55	-23	3,558	-0.65%
2024/04/24	10	31.33	40.3	31.30	31.25	-30.3	3,556	-0.85%
2024/04/22	50	31.04	1	30.90	31.00	49	3,580	1.37%
2024/04/19	2	30.60	5	30.66	30.50	-3	3,566	-0.08%
2024/04/18	25	31.18	0	0.00	31.15	25	3,512	0.71%
2024/04/17	5	31.20	5.5	31.30	31.30	-0.5	3,506	-0.01%
2024/04/15	60	32.37	6	32.46	32.25	54	3,465	1.56%
2024/04/12	0.2	32.00	0	0.00	32.10	0.2	3,434	0.00%
2024/04/11	0	32.20	0	0.00	32.20	0	3,412	0.00%
2024/04/10	104	32.86	20	33.28	32.75	84	3,393	2.48%	大買/
2024/04/09	5	32.25	8	32.49	32.60	-3	3,263	-0.09%
2024/04/08	6	31.86	6	31.89	31.90	0	3,232	0.00%
2024/04/03	1	32.15	0	0.00	32.10	1	3,220	0.03%
2024/04/02	18	32.85	4	32.91	32.70	14	3,199	0.44%
2024/04/01	1	31.60	9	31.80	31.85	-8	2,977	-0.27%
2024/03/29	1	31.30	0	0.00	31.35	1	2,970	0.03%
2024/03/28	3	31.50	1	31.45	31.30	2	2,968	0.07%
2024/03/27	2	31.63	0	0.00	31.60	2	2,973	0.07%
2024/03/26	10	31.31	8	31.05	31.00	2	2,951	0.07%
2024/03/25	7.5	31.83	2	31.78	31.75	5.5	2,936	0.19%
2024/03/22	5	30.75	5	31.05	31.05	0	2,830	0.00%
2024/03/21	1	31.00	11	31.07	31.20	-10	2,833	-0.35%
2024/03/20	1	30.80	2	30.90	30.75	-1	2,859	-0.03%
2024/03/18	1	30.95	6	30.90	31.00	-5	2,849	-0.18%
2024/03/15	1.5	30.77	2	30.90	31.00	-0.5	2,845	-0.02%
2024/03/14	0	0.00	3	31.13	31.10	-3	2,814	-0.11%
2024/03/13	6	31.43	6.1	31.35	31.30	-0.1	2,804	0.00%
2024/03/12	0.1	31.85	1	31.95	31.75	-0.9	2,776	-0.03%
2024/03/11	8.2	31.87	15	31.97	31.80	-6.9	2,767	-0.25%
2024/03/08	2	32.53	2	32.45	32.60	0	2,725	0.00%
2024/03/07	14	33.22	5	32.74	33.05	9	2,615	0.34%
2024/03/06	4	32.44	6	32.27	32.50	-2	2,320	-0.09%
2024/03/05	2	31.95	2	32.00	31.90	0	2,274	0.00%
2024/03/04	3	32.00	0.2	31.95	31.95	2.8	2,271	0.12%
2024/03/01	0	0.00	16.4	31.79	31.95	-16.4	2,245	-0.73%
2024/02/29	6	31.91	19.5	31.96	32.15	-13.5	2,247	-0.60%
2024/02/27	28	31.94	24	32.09	32.00	4	2,208	0.18%
2024/02/26	61	33.05	64	33.26	32.55	-3	2,096	-0.14%
2024/02/23	21.2	31.90	98	31.86	31.75	-76.8	1,742	-4.41%
2024/02/22	9	30.35	14	30.34	30.30	-5	1,500	-0.33%
2024/02/21	13.1	31.11	12	31.20	30.60	1.1	1,477	0.07%
2024/02/20	10	30.10	12	30.28	30.10	-2	1,288	-0.16%
2024/02/19	6	29.65	8	29.80	29.80	-2	1,234	-0.16%
2024/02/16	0.1	29.30	1	29.30	29.40	-0.9	1,246	-0.07%
2024/02/15	102	28.85	0	0.00	28.95	102	1,277	7.98%	大買/鉅額交易
2024/02/05	3	28.57	0	0.00	28.60	3	1,259	0.24%
2024/02/01	1	28.75	0	0.00	28.70	1	1,251	0.08%
2024/01/31	1	28.60	0	0.00	28.70	1	1,256	0.08%
2024/01/30	0	0.00	1	28.65	28.60	-1	1,259	-0.08%
2024/01/29	2	28.75	1	28.80	28.75	1	1,267	0.08%
2024/01/26	2	28.58	10	28.65	28.55	-8	1,269	-0.63%
2024/01/25	101	28.40	0	0.00	28.40	101	1,263	7.99%	大買/鉅額交易
2024/01/23	1	28.05	0	0.00	28.10	1	1,268	0.08%
2024/01/19	1	27.85	2	27.85	27.85	-1	1,271	-0.08%
2024/01/17	11	27.64	0	0.00	27.50	11	1,269	0.87%
2024/01/16	0.2	28.01	1	27.95	27.95	-0.8	1,233	-0.06%
2024/01/15	1	28.30	0	0.00	28.25	1	1,205	0.08%
2024/01/12	1	28.35	0	0.00	28.35	1	1,224	0.08%
2024/01/11	0.1	28.30	0	0.00	28.30	0.1	1,240	0.01%
2024/01/10	2	28.35	0	0.00	28.30	2	1,316	0.15%
2024/01/09	3	28.77	0	0.00	28.65	3	1,310	0.23%
2024/01/05	1	28.85	0	0.00	28.90	1	1,319	0.08%
2024/01/03	0	0.00	11.4	29.00	29.15	-11.4	1,345	-0.85%
2024/01/02	2	29.10	0	0.00	29.15	2	1,333	0.15%
2023/12/29	0	0.00	5	29.26	29.10	-5	1,330	-0.38%
2023/12/28	3	29.05	4	29.24	29.30	-1	1,343	-0.07%
2023/12/27	5	28.90	9	28.97	28.95	-4	1,331	-0.30%
2023/12/26	2	28.75	0.3	28.75	28.85	1.7	1,318	0.13%
2023/12/25	3	28.52	0	0.00	28.50	3	1,313	0.23%
2023/12/22	3	28.53	10	28.75	28.50	-7	1,311	-0.53%
2023/12/21	3	28.92	0	0.00	28.90	3	1,303	0.23%
2023/12/20	11.7	28.82	5	29.00	29.00	6.7	1,372	0.49%
2023/12/19	4	28.73	0	0.00	28.85	4	1,375	0.29%
2023/12/18	8	29.09	0	0.00	29.00	8	1,436	0.56%
2023/12/15	7	29.07	0	0.00	29.00	7	1,455	0.48%
2023/12/12	1	28.90	2	29.00	28.90	-1	1,453	-0.07%
2023/12/11	6	29.00	5	28.95	28.95	1	1,458	0.07%
2023/12/08	5	29.15	5	29.20	29.20	0	1,462	0.00%
2023/12/07	11	29.28	0	0.00	29.20	11	1,464	0.75%
2023/12/06	0	0.00	12	29.65	29.65	-12	1,469	-0.82%
2023/12/05	2	29.45	0	0.00	29.40	2	1,478	0.14%
2023/12/04	1	29.70	0	0.00	29.65	1	1,488	0.07%
2023/11/29	0.1	29.80	0	0.00	29.85	0.1	1,477	0.00%
2023/11/28	0.1	30.00	0	0.00	30.00	0.1	1,473	0.00%
2023/11/27	0	0.00	3	30.20	30.00	-3	1,464	-0.20%
2023/11/24	5	29.80	5	30.00	30.00	0	1,435	0.00%
2023/11/21	10.1	29.75	9	29.73	29.70	1.1	1,403	0.08%
2023/11/20	1.1	29.55	2	29.65	29.80	-0.9	1,380	-0.07%
2023/11/17	13.5	29.59	8	29.60	29.60	5.5	1,373	0.40%
2023/11/16	13	29.65	11	29.70	29.75	2	1,360	0.15%
2023/11/15	8	29.27	12	29.53	29.45	-4	1,335	-0.30%
2023/11/14	2	29.05	10.1	28.99	29.05	-8.1	1,298	-0.62%
2023/11/13	100	28.18	0	0.00	28.15	100	1,268	7.88%
2023/11/10	3	28.22	2	28.25	28.15	1	1,330	0.08%
2023/11/09	2	28.45	0	0.00	28.50	2	1,336	0.15%
2023/11/08	0	0.00	2	28.70	28.65	-2	1,368	-0.15%
2023/11/02	8	28.25	9	28.20	28.20	-1	1,390	-0.07%
2023/10/31	4.1	27.90	4	27.80	27.80	0.1	1,417	0.01%
2023/10/26	304	28.00	1	27.80	27.95	303	1,463	20.71%	大買/鉅額交易
2023/10/25	296	28.26	0	0.00	28.40	296	1,460	20.26%	大買/鉅額交易
2023/10/24	1	27.90	0	0.00	28.00	1	1,465	0.07%
2023/10/23	2	28.00	0	0.00	28.00	2	1,471	0.14%
2023/10/20	5	28.05	0	0.00	28.10	5	1,475	0.34%
2023/10/19	3	27.93	0	0.00	28.00	3	1,469	0.20%
2023/10/18	7	27.91	0	0.00	28.55	7	1,460	0.48%
2023/10/17	4	28.51	0	0.00	28.50	4	1,385	0.29%
2023/10/16	2	28.55	0.1	28.64	28.70	1.9	1,388	0.14%
2023/10/13	4	28.50	4	28.63	28.60	0	1,398	0.00%
2023/10/11	2	28.75	1	28.75	28.85	1	1,405	0.07%
2023/10/04	1	27.85	0	0.00	27.85	1	1,397	0.07%
2023/10/03	0.1	28.35	0	0.00	28.20	0.1	1,398	0.00%
2023/10/02	15	28.42	1	28.40	28.35	14	1,409	0.99%
2023/09/28	10	28.30	0	0.00	28.35	10	1,441	0.69%
2023/09/26	11	28.30	4	28.30	28.30	7	1,451	0.48%
2023/09/25	15	28.90	15	28.89	28.55	0	1,441	0.00%
2023/09/21	10.4	28.03	4	28.00	28.20	6.4	1,382	0.46%
2023/09/20	23	28.50	6	28.52	28.55	17	1,310	1.30%
2023/09/19	15.3	28.64	8	28.55	28.55	7.3	1,276	0.57%
2023/09/18	3	28.82	2	28.95	28.95	1	1,264	0.08%
2023/09/15	19	29.03	9	28.91	28.85	10	1,257	0.79%
2023/09/14	2.1	29.25	0	0.00	29.35	2.1	1,242	0.17%
2023/09/13	11	29.10	9	29.11	29.10	2	1,237	0.16%
2023/09/12	1	28.80	0	0.00	28.95	1	1,238	0.08%
2023/09/11	17.1	28.44	4	28.50	28.50	13.1	1,239	1.05%
2023/09/08	4.2	28.40	4	28.50	28.55	0.2	1,223	0.02%
2023/09/07	16	28.56	0.1	28.60	28.70	15.9	1,218	1.30%
2023/09/06	15	29.05	0	0.00	29.00	15	1,205	1.24%
2023/09/05	6	29.19	4	29.30	29.30	2	1,198	0.17%
2023/09/04	5	29.30	1.2	29.36	29.35	3.8	1,213	0.31%
2023/09/01	2	29.45	0	0.00	29.50	2	1,234	0.16%
2023/08/31	4	29.08	0	0.00	29.05	4	1,239	0.32%
2023/08/30	1	28.85	1	28.95	29.05	0	1,305	0.00%
2023/08/25	5	28.73	0	0.00	28.60	5	1,438	0.35%
2023/08/24	0.2	28.65	0	0.00	28.65	0.2	1,445	0.01%
2023/08/23	13.5	28.34	2	28.55	28.60	11.5	1,450	0.79%
2023/08/22	4.1	28.35	8.1	28.34	28.35	-4	1,472	-0.27%
2023/08/21	1.1	28.31	1	28.25	28.40	0.1	1,501	0.00%
2023/08/18	9.3	28.60	4	28.50	28.50	5.3	1,512	0.35%
2023/08/17	2.6	28.13	0.4	28.75	28.80	2.2	1,511	0.15%
2023/08/16	13.1	28.52	6	28.65	28.60	7.1	1,508	0.47%
2023/08/15	2.1	29.20	1	29.15	29.15	1.1	1,541	0.07%
2023/08/14	7.1	29.18	0	0.00	29.15	7.1	1,554	0.45%
2023/08/11	15	29.96	3	29.95	29.95	12	1,544	0.78%
2023/08/10	8	30.06	0	0.00	30.00	8	1,539	0.52%
2023/08/09	2	30.05	0.7	30.25	30.15	1.3	1,521	0.09%
2023/08/08	5	30.32	0	0.00	30.30	5	1,512	0.33%
2023/08/07	0.3	30.55	0	0.00	30.55	0.3	1,509	0.02%
2023/08/04	1	30.70	4.1	30.90	30.60	-3.1	1,502	-0.20%
2023/08/02	6	30.95	0	0.00	30.75	6	1,500	0.40%
2023/08/01	2	31.03	0	0.00	31.05	2	1,486	0.13%
2023/07/31	5	31.22	5	31.09	31.05	0	1,483	0.00%
2023/07/28	0.4	31.30	1	31.30	31.40	-0.7	1,469	-0.04%
2023/07/27	2.2	31.49	0	0.00	31.45	2.2	1,477	0.15%
2023/07/26	0	0.00	0	31.35	31.35	0	1,488	0.00%
2023/07/25	2	31.28	0	0.00	31.25	2	1,518	0.13%
2023/07/24	2	31.23	0.2	31.20	31.25	1.8	1,744	0.10%
2023/07/19	2	31.35	1	31.35	31.25	1.1	1,839	0.06%
2023/07/17	1	31.95	0	0.00	31.80	1	1,898	0.05%
2023/07/14	3	31.50	0	0.00	31.45	3	1,918	0.16%
2023/07/13	0	0.00	2.7	31.44	31.45	-2.7	1,997	-0.13%
2023/07/12	3	31.27	0	0.00	31.25	3	2,209	0.14%
2023/07/11	0	0.00	0.6	31.30	31.40	-0.6	2,211	-0.03%
2023/07/10	3	31.35	0	0.00	31.25	3	2,212	0.14%
2023/07/07	1	31.25	0	0.00	31.35	1	2,204	0.05%
2023/07/06	11	31.58	5	31.55	31.55	6	2,206	0.27%
2023/07/05	4	32.09	0	0.00	32.00	4	2,206	0.18%
2023/07/04	7.1	32.11	5	32.10	32.10	2.1	2,210	0.09%
2023/06/30	7	32.26	7	32.36	32.30	0	2,204	0.00%
2023/06/29	6	32.47	3	32.40	32.40	3	2,200	0.14%
2023/06/28	0	0.00	29	32.60	32.60	-29	2,208	-1.31%
2023/06/27	2	32.63	0	0.00	32.65	2	2,223	0.09%
2023/06/26	3	32.70	0	0.00	32.60	3	2,237	0.13%
2023/06/20	0.1	32.90	0	0.00	33.05	0.1	2,241	0.00%
2023/06/19	4	32.81	3	32.70	32.90	1.1	2,235	0.05%
2023/06/16	1	32.75	0	0.00	32.75	1	2,234	0.04%
2023/06/15	4	32.83	0	0.00	32.75	4	2,230	0.18%
2023/06/13	1.1	32.75	0	0.00	32.85	1.1	2,242	0.05%
2023/06/12	2	32.70	0	0.00	32.70	2	2,234	0.09%
2023/06/09	2	32.93	0	0.00	33.00	2	2,236	0.09%
2023/06/08	3	33.02	0	0.00	32.95	3	2,240	0.13%
2023/06/07	14	33.34	1	33.40	33.30	13	2,237	0.58%
2023/06/06	5	33.33	5	33.51	33.55	0	2,223	0.00%
2023/06/05	13.1	33.42	6	33.37	33.35	7.1	2,209	0.32%
2023/06/02	3.1	33.89	12	34.08	34.10	-8.9	2,151	-0.42%
2023/06/01	0	0.00	1	33.10	33.15	-1	2,040	-0.05%
2023/05/30	3	32.80	2	33.03	32.80	1	2,012	0.05%
2023/05/26	5	32.62	1	32.60	32.55	4	2,002	0.20%
2023/05/25	0	0.00	3	33.43	33.25	-3	1,983	-0.15%
2023/05/24	1	33.15	7	33.18	33.30	-6	1,955	-0.31%
2023/05/22	6	32.83	11	33.05	33.00	-5	1,925	-0.26%
2023/05/19	2	33.40	24	33.57	33.30	-22	1,902	-1.16%
2023/05/17	2	32.70	0.3	32.40	32.65	1.7	1,796	0.10%
2023/05/16	2	32.10	2	32.15	32.15	0	1,771	0.00%
2023/05/15	1.1	32.00	0	0.00	32.15	1.1	1,765	0.06%
2023/05/12	3	31.95	0	0.00	32.00	3	1,774	0.17%
2023/05/11	3	31.95	0	0.00	31.95	3	1,775	0.17%
2023/05/10	0.2	32.35	0	0.00	32.40	0.2	1,772	0.01%
2023/05/09	0	0.00	2	32.48	32.60	-2	1,773	-0.11%
2023/05/08	0	0.00	1.4	32.72	32.65	-1.4	1,768	-0.08%
2023/05/05	3.2	32.21	0	0.00	32.20	3.2	1,763	0.18%
2023/05/04	1	32.00	0	0.00	32.25	1	1,786	0.06%
2023/05/03	1.1	32.17	0	0.00	32.25	1.1	1,785	0.06%
2023/05/02	4.2	32.40	2	32.48	32.70	2.2	1,788	0.12%
2023/04/28	10.1	32.54	5	32.39	32.35	5.1	1,806	0.28%
2023/04/27	33	33.74	12.2	33.24	32.80	20.8	1,775	1.17%
2023/04/26	1	31.75	1	32.00	32.40	0	1,546	0.00%
2023/04/25	0	0.00	1	32.15	31.70	-1	1,515	-0.07%
2023/04/24	1	32.35	0	0.00	32.30	1	1,469	0.07%
2023/04/21	2	32.53	0	0.00	32.20	2	1,443	0.14%
2023/04/20	0.2	33.40	0	0.00	33.30	0.2	1,400	0.01%
2023/04/19	0	0.00	4	33.81	33.75	-4	1,393	-0.29%
2023/04/18	7	33.87	14	33.78	33.80	-7	1,361	-0.51%
2023/04/17	5	33.45	6	34.07	34.60	-1	1,277	-0.08%
2023/04/14	11	32.00	3	32.10	32.15	8	1,055	0.76%
2023/04/13	1	32.10	1	32.10	32.15	0	1,053	0.00%
2023/04/12	1	32.35	2	32.30	32.30	-1	1,055	-0.10%
2023/04/11	5	32.25	1	32.20	32.40	4	1,057	0.38%
2023/04/10	1	32.35	0.3	32.20	32.20	0.7	1,047	0.07%
2023/04/07	1	31.80	3	31.83	31.85	-2	1,028	-0.19%
2023/04/06	0	0.00	10	31.35	31.40	-10	1,030	-0.97%
2023/03/31	0.1	31.25	0.4	31.50	31.35	-0.3	1,036	-0.03%
2023/03/30	12.1	31.18	0	0.00	31.20	12.1	1,082	1.11%
2023/03/29	2	31.45	0	0.00	31.25	2	1,109	0.18%
2023/03/28	10	32.45	50	32.40	32.45	-40	1,127	-3.55%
2023/03/27	0	0.00	6	32.35	32.35	-6	1,157	-0.52%
2023/03/24	1	32.25	0	0.00	32.15	1	1,192	0.08%
2023/03/23	0	0.00	11	32.24	32.20	-11	1,203	-0.91%
2023/03/22	30.7	32.06	0	0.00	32.00	30.7	1,206	2.54%
2023/03/21	0.5	31.85	101	31.81	31.90	-100.5	1,217	-8.26%	大賣/
2023/03/20	0	0.00	1	31.70	31.65	-1	1,225	-0.08%
2023/03/17	0	0.00	100	31.50	31.60	-100	1,227	-8.15%
2023/03/15	2	31.70	0	0.00	31.60	2	1,238	0.16%
2023/03/14	0.2	31.72	50	31.65	31.60	-49.9	1,291	-3.86%
2023/03/13	2.1	31.83	0	0.00	31.85	2.1	1,351	0.15%
2023/03/10	7.2	32.14	0	0.00	32.00	7.2	1,352	0.53%
2023/03/09	3	32.60	0	0.00	32.50	3	1,377	0.22%
2023/03/08	0.1	32.55	0	0.00	32.55	0.1	1,394	0.00%
2023/03/07	1	32.75	0.4	32.65	32.90	0.6	1,402	0.04%
2023/03/06	10.1	32.57	1.9	32.53	32.65	8.2	1,405	0.58%
2023/03/03	5	32.40	0	0.00	32.40	5	1,417	0.35%
2023/03/02	0	0.00	3	32.00	32.15	-3	1,448	-0.21%
2023/03/01	1.1	32.05	0	0.00	32.05	1.1	1,455	0.07%
2023/02/22	0	0.00	1.9	32.15	32.25	-1.9	1,455	-0.13%
2023/02/21	2	32.38	0	0.00	32.45	2	1,453	0.14%
2023/02/20	1.1	32.30	0	0.00	32.35	1.1	1,460	0.07%
2023/02/17	0	0.00	6	32.18	32.20	-6	1,472	-0.41%
2023/02/16	1.1	32.15	0	0.00	32.15	1.1	1,488	0.07%
2023/02/15	8	32.02	0	0.00	31.90	8	1,513	0.53%
2023/02/13	1	32.15	0	0.00	32.10	1	1,529	0.07%
2023/02/10	1.1	32.50	0	0.00	32.50	1.1	1,529	0.07%
2023/02/09	0	0.00	0.1	33.00	32.80	-0.1	1,527	0.00%
2023/02/08	1	32.90	0	0.00	32.95	1	1,526	0.07%
2023/02/07	0	0.00	2	32.93	32.95	-2	1,521	-0.13%
2023/02/06	1.2	32.75	0	0.00	32.75	1.2	1,517	0.08%
2023/02/03	0.1	32.85	0.1	32.90	33.05	-0.1	1,511	0.00%
2023/02/02	0.1	32.75	1.1	32.75	32.95	-1	1,501	-0.07%
2023/02/01	0.1	32.50	0	0.00	32.50	0.1	1,484	0.00%
2023/01/31	0.1	32.45	1.1	32.55	32.45	-1	1,483	-0.06%
2023/01/30	0	0.00	0.1	32.60	32.45	-0.1	1,477	-0.01%
2023/01/17	0	0.00	100.6	32.05	32.00	-100.6	1,438	-6.99%
2023/01/16	0	0.00	50	32.18	32.10	-50	1,435	-3.48%
2023/01/13	0.1	31.95	50	32.00	32.00	-50	1,465	-3.41%
2023/01/12	0	0.00	50	32.10	32.15	-50	1,517	-3.30%
2023/01/11	0	0.00	52	31.95	32.00	-52	1,512	-3.44%
2023/01/10	0	0.00	50	31.90	31.90	-50	1,525	-3.28%
2023/01/06	1	31.65	1	31.60	31.60	0	1,532	0.00%
2023/01/04	0.2	31.40	0	0.00	31.50	0.2	1,570	0.01%
2023/01/03	0.1	31.10	0	0.00	31.20	0.1	1,613	0.01%
2022/12/28	0.1	31.55	1	31.40	31.40	-0.9	1,644	-0.05%
2022/12/23	0.8	31.50	0	0.00	31.50	0.8	1,675	0.04%
2022/12/21	1	31.50	0	0.00	31.30	1	1,660	0.06%
2022/12/19	0	0.00	2	31.45	31.85	-2	1,651	-0.12%
2022/12/16	1.5	31.30	0	0.00	31.05	1.5	1,643	0.09%
2022/12/15	0	0.00	1	32.05	31.70	-1	1,689	-0.06%
2022/12/13	0.1	31.70	1	31.80	31.55	-0.9	1,801	-0.05%
2022/12/12	0	0.00	1	31.70	31.75	-1	1,808	-0.06%
2022/12/07	1	31.35	0	0.00	31.20	1	1,798	0.06%
2022/12/06	1.3	31.54	1	31.40	31.40	0.3	1,809	0.01%
2022/12/05	1.2	32.40	1	32.00	32.00	0.2	1,855	0.01%
2022/12/01	1	33.45	7	33.87	33.60	-6	1,804	-0.33%
2022/11/30	0	0.00	52.1	33.20	33.25	-52.1	1,782	-2.92%
2022/11/29	0	0.00	1	32.50	32.90	-1	1,775	-0.06%
2022/11/24	0	32.45	2.9	32.62	32.65	-2.9	1,779	-0.16%
2022/11/23	1	32.10	12	32.12	32.05	-11	1,760	-0.62%
2022/11/22	0.1	31.80	0.1	31.75	31.95	-0.1	1,763	-0.01%
2022/11/18	0	0.00	0.5	31.60	31.65	-0.5	1,775	-0.03%
2022/11/15	0.1	31.50	0	0.00	31.35	0.1	1,818	0.01%
2022/11/11	1	31.25	0.8	31.30	31.50	0.2	1,822	0.01%
2022/11/10	1	31.15	0	0.00	30.70	1	1,803	0.06%
2022/11/07	1	30.55	1	30.70	30.70	0	1,829	0.00%
2022/11/04	2	29.90	9	30.18	30.35	-7	1,848	-0.38%
2022/11/03	0.1	30.10	0	0.00	30.00	0.1	1,856	0.01%
2022/11/02	0	0.00	2	30.30	30.25	-2	1,884	-0.11%
2022/11/01	0.2	30.10	0	0.00	30.10	0.2	1,902	0.01%
2022/10/28	6.2	30.25	2	29.90	29.90	4.2	1,994	0.21%
2022/10/26	3	29.95	4	30.33	30.50	-1	2,138	-0.05%
2022/10/25	0	0.00	1	30.34	30.00	-1	2,182	-0.05%
2022/10/24	15.1	30.13	7	30.21	30.20	8.1	2,249	0.36%
2022/10/21	5	30.19	2	29.85	29.85	3	2,298	0.13%
2022/10/20	4.2	30.13	4	30.36	31.05	0.2	2,302	0.01%
2022/10/19	3.1	30.51	4.9	30.69	30.55	-1.8	2,281	-0.08%
2022/10/18	0	0.00	4.6	30.75	30.85	-4.6	2,307	-0.20%
2022/10/17	2.1	29.43	7	29.58	29.85	-5	2,305	-0.21%
2022/10/14	32	30.12	0	0.00	29.85	32	2,338	1.37%
2022/10/13	8.2	30.14	0	0.00	29.90	8.2	2,323	0.35%
2022/10/12	0	0.00	5	31.05	31.20	-5	2,319	-0.22%
2022/10/11	1.5	30.62	1	30.00	30.00	0.5	2,321	0.02%
2022/09/28	6	30.73	3	30.45	30.30	3	2,302	0.13%
2022/09/27	2	31.40	0	0.00	31.40	2	2,310	0.09%
2022/09/23	5.1	32.58	0	0.00	32.20	5.1	2,336	0.22%
2022/09/21	0	0.00	10	33.60	33.20	-10	2,345	-0.43%
2022/09/19	1	33.05	2	33.25	33.25	-1	2,378	-0.04%
2022/09/16	1	33.40	0	0.00	33.30	1	2,394	0.04%
2022/09/15	10	34.10	0	0.00	34.15	10	2,401	0.42%
2022/09/14	0	0.00	60	34.33	34.40	-60	2,456	-2.44%
2022/09/13	0	0.00	73	34.43	34.55	-73	2,477	-2.95%
2022/09/12	4	32.45	25.5	33.39	34.05	-21.5	2,433	-0.88%
2022/09/08	2	31.70	5	31.91	32.15	-3	2,345	-0.13%
2022/09/07	46	31.59	0	0.00	31.60	46	2,367	1.94%
2022/09/06	6	32.57	0	0.00	32.35	6	2,364	0.25%
2022/09/05	0	0.00	3.2	32.80	32.75	-3.2	2,378	-0.13%
2022/09/02	1	32.90	1.6	32.90	32.90	-0.6	2,404	-0.03%
2022/09/01	3	33.38	1	33.25	33.25	2	2,405	0.08%
2022/08/31	6	33.76	3.5	33.83	33.90	2.5	2,394	0.10%
2022/08/30	0	0.00	1	33.10	33.10	-1	2,320	-0.04%
2022/08/29	3	32.77	1.3	32.85	32.85	1.7	2,325	0.07%
2022/08/26	0.4	33.40	0	0.00	33.30	0.4	2,321	0.02%
2022/08/25	0	0.00	5	33.04	33.10	-5	2,330	-0.21%
2022/08/24	6.1	32.79	2	33.10	32.75	4.1	2,335	0.18%
2022/08/23	3	32.93	1	32.95	32.95	2	2,360	0.08%
2022/08/22	8	32.53	20	32.95	33.15	-12	2,394	-0.50%
2022/08/19	15.1	32.58	16	32.77	32.80	-0.9	2,393	-0.04%
2022/08/18	0.4	32.71	0	0.00	32.75	0.4	2,400	0.02%
2022/08/17	0	32.90	0	0.00	33.00	0	2,416	0.00%
2022/08/16	0	0.00	2	32.90	32.80	-2	2,437	-0.08%
2022/08/15	4	32.78	6	32.98	32.85	-2	2,450	-0.08%
2022/08/12	0	0.00	6.1	32.80	32.80	-6.1	2,472	-0.25%
2022/08/11	4	32.33	12	32.41	32.30	-8	2,486	-0.32%
2022/08/10	2	32.03	8	32.28	32.20	-6	2,506	-0.24%
2022/08/09	0	0.00	3	31.65	31.80	-3	2,505	-0.12%
2022/08/08	0	0.00	10	31.20	31.55	-10	2,539	-0.39%
2022/08/05	0	0.00	2	31.35	31.45	-2	2,564	-0.08%
2022/08/04	4.2	31.12	0	0.00	31.10	4.2	2,676	0.16%
2022/08/03	3	31.50	0	0.00	31.55	3	2,734	0.11%
2022/08/02	8	31.78	0	0.00	31.80	8	2,857	0.28%
2022/08/01	4	31.96	3	32.15	32.15	1	2,959	0.03%
2022/07/29	10	32.17	2	32.35	32.10	8	3,101	0.26%
2022/07/28	2	32.13	8	32.23	32.30	-6	3,184	-0.19%
2022/07/27	13	33.22	3	33.30	33.30	10	3,485	0.29%
2022/07/26	4	33.49	0	0.00	33.35	4	3,887	0.10%
2022/07/25	1	33.80	8	33.80	33.80	-7	4,016	-0.17%
2022/07/22	18	33.90	1	33.90	34.00	17	4,442	0.38%
2022/07/21	1	33.85	0	0.00	33.65	1	4,689	0.02%
2022/07/20	2.5	33.80	2	33.88	33.65	0.5	5,300	0.01%
2022/07/19	0	33.70	5	33.65	33.55	-5	7,249	-0.07%
2022/07/18	10.1	32.95	0	0.00	33.20	10.1	7,719	0.13%
2022/07/14	1	31.65	2	32.23	32.40	-1	7,785	-0.01%
2022/07/13	51	31.85	1	31.85	31.80	50	7,918	0.63%
2022/07/12	2	31.53	0	0.00	31.30	2	8,170	0.02%
2022/07/08	5	32.75	1	32.65	32.70	4	9,235	0.04%
2022/07/07	0	0.00	1	32.80	32.85	-1	9,251	-0.01%
2022/07/05	1.2	33.04	2	33.05	32.95	-0.8	9,618	-0.01%
2022/07/04	3.3	32.22	0	0.00	32.25	3.3	9,662	0.03%
2022/07/01	1.1	32.52	1	32.40	32.15	0.1	9,716	0.00%
2022/06/30	10	32.75	2.1	32.70	32.35	7.9	9,846	0.08%
2022/06/29	2.1	33.27	1	33.10	33.10	1.1	9,917	0.01%
2022/06/28	0	0.00	6	33.55	33.55	-6	9,906	-0.06%
2022/06/27	1	33.50	7	33.31	33.40	-6	9,899	-0.06%
2022/06/24	2	32.55	1	32.70	32.70	1	9,862	0.01%
2022/06/23	0	0.00	4	31.90	32.00	-4	9,845	-0.04%
2022/06/22	12	32.50	18	31.74	31.60	-6	9,861	-0.06%
2022/06/21	17	32.39	13	32.60	32.50	4	9,805	0.04%
2022/06/20	56.1	32.78	6	32.77	32.50	50.1	9,776	0.51%
2022/06/17	7	33.15	0	0.00	33.10	7	9,755	0.07%
2022/06/16	2.1	33.93	16.4	34.19	33.65	-14.3	9,729	-0.15%
2022/06/15	1	34.15	1	34.45	34.25	0	9,734	0.00%
2022/06/14	1	34.00	0	0.00	34.05	1	9,741	0.01%
2022/06/13	5	34.57	28	34.46	34.35	-23	9,752	-0.24%
2022/06/10	2	35.35	2	35.40	35.30	0	9,750	0.00%
2022/06/09	1	35.55	7	35.65	35.70	-6	9,786	-0.06%
2022/06/08	0.1	35.65	0	0.00	35.55	0.1	9,781	0.00%
2022/06/07	0	0.00	8	35.45	35.45	-8	9,780	-0.08%
2022/06/06	14	35.30	1	35.50	35.40	13	9,782	0.13%
2022/06/02	3	35.40	2	35.30	35.30	1	9,816	0.01%
2022/06/01	2	35.23	1	35.40	35.20	1	9,860	0.01%
2022/05/31	2	35.33	2	35.50	35.30	0	9,855	0.00%
2022/05/30	3	35.35	2	35.50	35.30	1	9,839	0.01%
2022/05/27	1	34.95	1	35.00	35.00	0	9,804	0.00%
2022/05/26	5	34.74	0	0.00	34.90	5	9,805	0.05%
2022/05/25	1	34.65	0	0.00	34.75	1	9,818	0.01%
2022/05/24	2	34.65	0	0.00	34.40	2	9,869	0.02%
2022/05/23	1	34.90	2	34.95	34.85	-1	9,846	-0.01%
2022/05/20	3	34.80	1	34.75	34.75	2	9,862	0.02%
2022/05/19	7	34.23	5.1	34.42	34.50	1.9	9,847	0.02%
2022/05/18	3.1	34.80	0	0.00	34.80	3.1	9,829	0.03%
2022/05/17	1	34.45	1	34.50	34.50	0	9,817	0.00%
2022/05/16	50	34.35	3	34.30	34.20	47	9,829	0.48%
2022/05/13	3	33.80	6	33.82	33.80	-3	9,815	-0.03%
2022/05/12	132	33.63	16	34.02	33.30	116	9,833	1.18%	大買/鉅額交易
2022/05/11	31	34.89	19	34.88	34.80	12	9,794	0.12%
2022/05/10	35.1	35.12	51	35.16	35.20	-16	9,887	-0.16%
2022/05/09	61	36.44	39	36.59	35.85	22	9,916	0.22%
2022/05/06	36.1	37.07	25	37.28	37.00	11.1	9,878	0.11%
2022/05/05	16	37.31	16	37.41	37.15	0	9,778	0.00%
2022/05/04	61	37.47	32	37.48	37.45	29	9,699	0.30%
2022/05/03	33	38.73	41	38.83	38.30	-8	9,437	-0.08%
2022/04/29	21	38.31	12	38.22	38.00	9	9,039	0.10%
2022/04/28	53	38.41	33.1	38.43	37.80	19.9	8,910	0.22%
2022/04/27	22.1	37.43	18	37.84	37.90	4.1	8,463	0.05%
2022/04/26	77	38.68	31	38.16	37.45	46	8,162	0.56%
2022/04/25	204	42.09	285.4	41.93	39.40	-81.4	7,560	-1.08%	大買/大賣/
2022/04/22	30	39.33	101	39.71	40.45	-71	5,563	-1.28%	大賣/
2022/04/21	2.1	36.97	0	0.00	36.80	2.1	5,109	0.04%
2022/04/20	14	37.32	15	37.23	37.00	-1	5,109	-0.02%
2022/04/19	27	37.69	28.1	37.85	37.10	-1.1	5,200	-0.02%
2022/04/18	84	37.93	155.5	37.15	37.05	-71.5	5,156	-1.39%	大賣/
2022/04/15	43.1	38.55	20	38.58	37.50	23.1	5,031	0.46%
2022/04/14	110	38.61	118.2	38.88	39.40	-8.2	4,863	-0.17%	大買/大賣/
2022/04/13	4	37.20	3	37.32	37.10	1	4,329	0.02%
2022/04/12	10	37.39	21	37.47	37.30	-11	4,532	-0.24%
2022/04/11	35	37.59	6	37.62	37.55	29	4,599	0.63%
2022/04/08	9	36.74	14	36.79	36.75	-5	4,596	-0.11%
2022/04/07	9	36.32	1	36.01	36.05	8	5,033	0.16%
2022/04/06	5.1	37.23	10.1	37.27	37.10	-5.1	5,589	-0.09%
2022/04/01	1.2	36.73	6.2	36.66	36.55	-5	5,463	-0.09%
2022/03/31	3	36.42	2	36.73	36.35	1	5,389	0.02%
2022/03/30	1	36.56	1	36.80	36.60	0	5,405	0.00%
2022/03/29	2.1	36.56	0	0.00	36.60	2.1	5,414	0.04%
2022/03/28	3	36.48	0	0.00	36.60	3	5,425	0.06%
2022/03/25	1	37.00	20	37.14	36.85	-19	5,428	-0.35%
2022/03/24	2	37.00	6.2	37.02	36.95	-4.2	5,382	-0.08%
2022/03/23	1	36.75	3	36.97	36.75	-2	5,372	-0.04%
2022/03/22	1	36.85	5.3	36.72	36.75	-4.3	5,353	-0.08%
2022/03/21	0	0.00	1	36.50	36.40	-1	5,329	-0.02%
2022/03/18	0	0.00	6	36.28	36.30	-6	5,327	-0.11%
2022/03/17	0	0.00	3	36.05	36.05	-3	5,304	-0.06%
2022/03/16	5.1	35.43	2	35.50	35.45	3.1	5,289	0.06%
2022/03/15	5	35.63	0.1	35.80	35.60	5	5,281	0.09%
2022/03/14	122.1	36.06	19	36.15	36.05	103.1	5,281	1.95%	大買/鉅額交易
2022/03/11	2	36.38	1	36.50	36.30	1	5,256	0.02%
2022/03/10	1	36.50	4	36.54	36.75	-3	5,255	-0.06%
2022/03/09	3.1	35.70	3	35.80	35.70	0.1	5,241	0.00%
2022/03/08	8	35.63	2	35.68	35.60	6	5,241	0.11%
2022/03/07	16.2	36.06	2	35.90	35.90	14.2	5,209	0.27%
2022/03/04	1.1	36.91	0	0.00	36.90	1.1	5,177	0.02%
2022/03/03	0	0.00	4	37.25	37.30	-4	5,200	-0.08%
2022/03/02	8	36.94	1	37.05	37.00	7	5,230	0.13%
2022/03/01	1	36.70	0	0.00	36.90	1	5,232	0.02%
2022/02/25	7	36.29	3	36.35	36.10	4	5,241	0.08%
2022/02/24	15	36.28	0	0.00	36.25	15	5,260	0.29%
2022/02/23	0.5	37.05	0	0.00	37.00	0.5	5,234	0.01%
2022/02/22	9.1	36.95	5	36.93	36.80	4.1	5,271	0.08%
2022/02/21	12	37.43	13	37.28	37.50	-1	5,262	-0.02%
2022/02/18	0	0.00	2	37.38	37.30	-2	5,330	-0.04%
2022/02/17	1.1	37.45	1	37.20	37.30	0.1	5,402	0.00%
2022/02/16	8	37.02	2	37.15	37.20	6	5,461	0.11%
2022/02/15	10.1	36.87	0	0.00	36.80	10.1	5,516	0.18%
2022/02/14	4	36.69	3	36.63	36.80	1	5,640	0.02%
2022/02/11	15.1	37.10	6	37.13	37.05	9.1	5,876	0.15%
2022/02/10	43	37.74	10	37.64	37.50	33	6,285	0.53%
2022/02/09	28	36.83	0	0.00	37.10	28	6,297	0.44%
2022/02/08	9	36.99	11	37.01	37.05	-2	6,833	-0.03%
2022/02/07	52	37.16	2	37.25	37.35	50	6,832	0.73%
2022/01/26	8.4	36.36	4	36.53	36.45	4.4	6,797	0.06%
2022/01/25	7	36.39	3	36.38	36.40	4	6,837	0.06%
2022/01/24	6	36.77	3	36.88	36.85	3	6,849	0.04%
2022/01/21	8	37.66	2	37.48	37.35	6	6,956	0.09%
2022/01/20	204	38.12	2	38.20	38.10	202	6,971	2.90%	大買/鉅額交易
2022/01/19	4	37.65	0	0.00	37.70	4	7,020	0.06%
2022/01/18	14	38.15	4	38.25	37.90	10	7,211	0.14%
2022/01/17	3	38.23	2	38.33	38.20	1	7,184	0.01%
2022/01/14	7.1	38.27	2.6	38.28	38.30	4.5	7,221	0.06%
2022/01/13	10	39.13	1	39.00	39.00	9	7,230	0.12%
2022/01/12	21	39.64	5	39.46	39.70	16	7,212	0.22%
2022/01/11	5.2	38.80	10	38.83	38.80	-4.9	7,209	-0.07%
2022/01/10	8	39.51	6	39.46	39.35	2	7,340	0.03%
2022/01/07	15	40.52	110	39.63	39.45	-95	7,249	-1.31%	大賣/
2022/01/06	6	40.09	11	40.25	40.15	-5	7,005	-0.07%
2022/01/05	4	41.10	23.7	40.60	40.30	-19.7	6,914	-0.29%
2022/01/04	2	40.33	13	40.18	40.55	-11	6,715	-0.16%
2022/01/03	19.1	40.30	27	39.90	40.30	-7.9	6,525	-0.12%
2021/12/30	29	40.64	67	40.45	40.50	-38	6,279	-0.61%
2021/12/29	104	40.36	254	39.57	40.55	-150	5,802	-2.59%	大買/大賣/鉅額交易
2021/12/28	11	37.29	16	37.29	37.35	-5	5,204	-0.10%
2021/12/27	0	0.00	8	37.28	37.25	-8	5,213	-0.15%
2021/12/24	6	37.17	3	37.33	37.15	3	5,269	0.06%
2021/12/23	6	37.05	2	37.05	37.05	4	5,283	0.08%
2021/12/22	0.7	36.90	11	36.84	36.85	-10.3	5,318	-0.19%
2021/12/21	7	36.71	2	36.80	36.75	5	5,332	0.09%
2021/12/20	3	36.15	10	36.35	36.25	-7	5,364	-0.13%
2021/12/17	0	0.00	4	36.23	36.55	-4	5,422	-0.07%
2021/12/16	3	36.25	0	0.00	36.25	3	5,437	0.06%
2021/12/15	10	36.25	0.1	36.30	36.30	10	5,516	0.18%
2021/12/14	2	36.30	1	36.30	36.20	1	5,657	0.02%
2021/12/13	2	36.75	8	36.64	36.75	-6	5,851	-0.10%
2021/12/10	0	0.00	4	36.74	36.80	-4	6,028	-0.07%
2021/12/09	9	36.67	16	36.67	36.60	-7	6,561	-0.11%
2021/12/08	3.3	36.69	10	36.65	36.70	-6.7	6,695	-0.10%
2021/12/07	1	36.50	1	36.60	36.50	0	6,850	0.00%
2021/12/06	1	36.30	7	36.45	36.70	-6	6,893	-0.09%
2021/12/03	11	36.49	6	36.42	36.45	5	6,912	0.07%
2021/12/02	0.2	36.25	0	0.00	36.15	0.2	6,918	0.00%
2021/12/01	5.2	36.02	0	0.00	36.25	5.2	6,911	0.08%
2021/11/30	18	36.15	1	36.30	36.05	17	6,912	0.25%
2021/11/29	6	36.17	4	36.26	36.10	2	6,886	0.03%
2021/11/26	114	36.58	5	36.55	36.50	109	6,861	1.59%	大買/鉅額交易
2021/11/25	3.2	36.84	0	0.00	36.80	3.2	6,827	0.05%
2021/11/24	6	37.10	4	36.95	36.95	2	6,819	0.03%
2021/11/23	13	36.92	7	36.75	36.50	6	6,805	0.09%
2021/11/22	5.1	36.74	0	0.00	36.70	5.1	6,782	0.07%
2021/11/19	9	37.11	2	36.95	36.95	7	6,748	0.10%
2021/11/18	0	0.00	2	37.15	37.15	-2	6,741	-0.03%
2021/11/17	20	37.14	0	0.00	37.05	20	6,718	0.30%
2021/11/16	17	37.52	3	37.25	37.20	14	6,654	0.21%
2021/11/15	11	37.63	5	37.93	37.75	6	6,598	0.09%
2021/11/12	3	38.12	3	38.15	37.90	0	6,544	0.00%
2021/11/11	31	38.43	10	38.85	38.00	21	6,495	0.32%
2021/11/10	31	38.81	13	39.08	38.60	18	6,392	0.28%
2021/11/09	26	38.76	29.3	38.55	39.30	-3.3	6,157	-0.05%
2021/11/08	5	37.92	11.4	38.03	37.65	-6.4	5,693	-0.11%
2021/11/05	56.1	38.60	58.4	38.38	38.25	-2.3	5,568	-0.04%
2021/11/04	2	37.10	4	37.19	37.10	-2	4,944	-0.04%
2021/11/03	5.6	36.56	0	0.00	36.55	5.6	4,885	0.11%
2021/11/02	4	36.55	4	36.29	36.35	0	4,893	0.00%
2021/11/01	15	36.70	5	36.72	36.60	10	4,862	0.21%
2021/10/29	20.3	36.97	16	37.08	36.80	4.3	4,802	0.09%
2021/10/28	5	36.68	0	0.00	36.80	5	4,658	0.11%
2021/10/27	7	36.78	0	0.00	36.80	7	4,625	0.15%
2021/10/26	21	37.72	4	37.93	37.30	17	4,573	0.37%
2021/10/25	2	36.35	3	36.67	36.65	-1	4,349	-0.02%
2021/10/22	2	36.25	8	36.18	36.20	-6	4,385	-0.14%
2021/10/21	17	37.28	3	37.22	36.60	14	4,386	0.32%
2021/10/20	4	37.50	31	37.70	37.50	-27	4,448	-0.61%
2021/10/19	18	37.72	45	37.51	37.55	-27	4,496	-0.60%
2021/10/18	45	37.78	13	37.78	37.55	32	4,388	0.73%
2021/10/15	0	0.00	2	36.38	36.65	-2	4,222	-0.05%
2021/10/14	4	35.78	0.1	36.33	35.80	3.9	4,242	0.09%
2021/10/13	9.1	35.77	5.1	35.91	35.50	4	4,267	0.09%
2021/10/12	11.1	35.80	0	0.00	35.65	11.1	4,307	0.26%
2021/10/08	1	36.25	0	0.00	36.30	1	4,480	0.02%
2021/10/07	77	36.39	7.1	36.37	36.30	69.9	4,701	1.49%
2021/10/06	3	35.85	3	36.08	36.05	0	4,844	0.00%
2021/10/05	2	35.60	11	35.26	35.95	-9	4,993	-0.18%
2021/10/04	32	36.48	1	36.00	35.60	31	5,044	0.62%
2021/10/01	5.1	36.66	0.1	36.50	36.35	5	5,064	0.10%
2021/09/30	0	0.00	2	37.68	37.65	-2	5,040	-0.04%
2021/09/29	4	37.53	0	0.00	37.40	4	5,070	0.08%
2021/09/28	4	38.31	3	38.48	38.40	1	5,081	0.02%
2021/09/27	0	0.00	0.5	39.00	39.05	-0.5	5,171	-0.01%
2021/09/24	16	38.45	1	38.70	38.30	15	5,240	0.29%
2021/09/23	3	38.20	4	38.30	38.25	-1	5,235	-0.02%
2021/09/22	3	37.83	6	37.94	37.90	-3	5,259	-0.06%
2021/09/17	13	39.27	12	39.28	38.65	1	5,216	0.02%
2021/09/16	28	39.60	41	39.66	39.80	-13	5,160	-0.25%
2021/09/15	28	39.26	50	39.01	38.85	-22	5,037	-0.44%
2021/09/14	35.1	39.96	51.1	39.87	39.30	-16	4,911	-0.33%
2021/09/13	4	38.85	24	38.50	38.85	-20	4,419	-0.45%
2021/09/10	19	38.10	16	37.68	38.10	3	4,348	0.07%
2021/09/09	5	36.47	3	36.90	36.95	2	4,228	0.05%
2021/09/08	5	36.40	2	36.95	36.75	3	4,204	0.07%
2021/09/07	2	36.58	2	36.83	37.00	0	4,275	0.00%
2021/09/06	6	36.60	0	0.00	36.45	6	4,356	0.14%
2021/09/03	1	36.90	0	0.00	36.90	1	4,468	0.02%
2021/09/02	9.6	36.51	0	0.00	36.50	9.6	4,624	0.21%
2021/09/01	0	0.00	1	37.00	37.00	-1	4,986	-0.02%
2021/08/31	5.2	36.61	0	0.00	36.70	5.2	5,152	0.10%
2021/08/30	2	36.68	0	0.00	36.80	2	5,372	0.04%
2021/08/24	0	0.00	3	36.18	36.20	-3	6,093	-0.05%
2021/08/23	2	35.50	1	35.60	35.60	1	6,195	0.02%
2021/08/20	8	34.93	1	35.20	35.00	7	6,302	0.11%
2021/08/19	7	35.40	0	0.00	35.40	7	6,407	0.11%
2021/08/18	6	35.98	9	35.65	36.20	-3	6,524	-0.05%
2021/08/17	2	35.40	5	35.90	35.35	-3	6,722	-0.04%
2021/08/16	8	35.12	0	0.00	35.05	8	7,058	0.11%
2021/08/13	5.1	35.88	6	35.98	35.80	-1	7,418	-0.01%
2021/08/12	12	36.29	0	0.00	36.35	12	7,688	0.16%
2021/08/11	7	36.63	1	36.60	36.40	6	8,155	0.07%
2021/08/10	18	37.06	0	0.00	36.75	18	8,130	0.22%
2021/08/09	4	37.69	1	37.55	37.55	3	8,235	0.04%
2021/08/06	3	38.02	1	38.10	38.00	2	8,329	0.02%
2021/08/05	1	38.20	0	0.00	38.20	1	8,488	0.01%
2021/08/04	1.1	38.79	2	38.65	38.60	-1	8,742	-0.01%
2021/08/03	4	38.76	1	39.05	38.55	3	9,043	0.03%
2021/08/02	4	38.80	10	38.90	38.95	-6	9,145	-0.07%
2021/07/30	3	38.80	1	39.00	38.80	2	9,248	0.02%
2021/07/29	9	38.66	0	0.00	38.70	9	9,396	0.10%
2021/07/28	10.1	38.32	2	38.40	38.25	8.1	9,677	0.08%
2021/07/27	6	39.66	6	39.81	39.20	0	9,954	0.00%
2021/07/26	4	40.58	1	40.50	40.50	3	10,278	0.03%
2021/07/22	1	40.85	5.3	41.19	41.00	-4.3	11,246	-0.04%
2021/07/21	7.3	40.43	22	40.25	40.25	-14.8	11,639	-0.13%
2021/07/20	7	41.19	2	41.18	41.05	5	11,724	0.04%
2021/07/19	3	41.63	12	41.85	41.85	-9	11,757	-0.08%
2021/07/16	1	41.95	14	42.33	42.25	-13	11,989	-0.11%
2021/07/15	5	42.82	20	42.48	42.50	-15	12,058	-0.12%
2021/07/14	13.2	42.33	75	42.25	43.00	-61.8	12,171	-0.51%
2021/07/13	27	41.91	11	42.07	41.45	16	12,287	0.13%
2021/07/12	20	41.70	33.2	41.79	41.60	-13.2	12,409	-0.11%
2021/07/09	6	41.08	0	0.00	41.00	6	12,451	0.05%
2021/07/08	2	41.10	1	41.25	41.30	1	12,446	0.01%
2021/07/07	7.6	40.84	0	0.00	41.00	7.6	12,480	0.06%
2021/07/06	27.2	41.39	3	41.30	41.40	24.2	12,561	0.19%
2021/07/05	2.3	40.96	7	41.01	41.05	-4.7	12,640	-0.04%
2021/07/02	10	41.05	33	41.24	40.75	-23	12,634	-0.18%
2021/07/01	10.1	40.46	15.1	40.80	40.45	-5	12,585	-0.04%
2021/06/30	41	40.76	5	40.57	40.50	36	12,575	0.29%
2021/06/29	7	40.19	0.7	40.05	40.05	6.3	12,571	0.05%
2021/06/28	0	0.00	1	40.35	40.40	-1	12,561	-0.01%
2021/06/25	4.1	40.81	15.3	40.81	40.50	-11.2	12,563	-0.09%
2021/06/24	4	40.49	19	40.44	40.70	-15	12,537	-0.12%
2021/06/23	20.3	39.56	2	39.46	39.65	18.3	12,521	0.15%
2021/06/22	3.2	39.02	10.1	39.30	38.90	-6.8	12,490	-0.05%
2021/06/21	14	38.91	6	38.92	38.80	8	12,473	0.06%
2021/06/18	7.1	39.87	11.2	39.90	40.00	-4.1	12,412	-0.03%
2021/06/17	11	39.95	1	39.90	40.10	10	12,439	0.08%
2021/06/16	22	40.03	16.1	40.11	39.90	5.9	12,472	0.05%
2021/06/15	17	40.43	14	40.30	40.25	3	12,401	0.02%
2021/06/11	7	40.56	7	41.06	40.50	0	12,351	0.00%
2021/06/10	75	41.19	10	41.15	41.05	65	12,266	0.53%
2021/06/09	23.1	41.59	24	41.65	41.85	-0.9	12,136	-0.01%
2021/06/08	17	41.36	1.5	41.62	41.10	15.5	11,819	0.13%
2021/06/07	14	41.54	37	41.51	41.70	-23	11,738	-0.20%
2021/06/04	6	41.45	5	41.15	41.10	1	11,522	0.01%
2021/06/03	30	41.27	25	40.90	41.85	5	11,368	0.04%
2021/06/02	11.1	40.65	6	41.28	40.40	5.1	11,158	0.05%
2021/06/01	20	41.09	9	40.87	41.30	11	10,980	0.10%
2021/05/31	13	40.80	8	40.85	40.50	5	10,899	0.05%
2021/05/28	17	40.06	19	40.17	40.20	-2	10,819	-0.02%
2021/05/27	7	40.16	11	40.27	40.00	-4	10,778	-0.04%
2021/05/26	5	40.13	14	40.39	40.55	-9	10,851	-0.08%
2021/05/25	12	40.11	18	40.61	39.95	-6	10,734	-0.06%
2021/05/24	24	40.75	43	41.56	40.75	-19	10,541	-0.18%
2021/05/21	22	40.14	21.1	40.81	40.00	0.9	10,210	0.01%
2021/05/20	16.1	38.94	12	38.87	38.95	4.1	9,842	0.04%
2021/05/19	31.1	38.93	10	39.30	39.20	21.1	9,581	0.22%
2021/05/18	2	36.65	1	36.65	36.70	1	9,141	0.01%
2021/05/17	16	33.73	4	34.26	33.40	12	9,164	0.13%
2021/05/14	3	35.25	16	35.32	35.30	-13	9,011	-0.14%
2021/05/13	25.1	34.86	1	36.40	35.40	24.1	8,895	0.27%
2021/05/12	15	37.52	32	35.75	36.20	-17	8,736	-0.19%
2021/05/11	42	39.86	17.1	39.22	38.30	24.9	8,460	0.29%
2021/05/10	31	41.14	27	41.27	40.90	4	8,190	0.05%
2021/05/07	9	40.45	10	40.86	41.10	-1	8,110	-0.01%
2021/05/06	6	40.16	2	40.50	40.50	4	8,015	0.05%
2021/05/05	131	41.79	23	41.21	40.75	108	7,891	1.37%	大買/鉅額交易
2021/05/04	32	40.58	35	40.37	39.85	-3	7,635	-0.04%
2021/05/03	55	43.93	152	43.65	43.00	-97	7,359	-1.32%	大賣/
2021/04/29	9	44.58	67.3	45.17	45.80	-58.3	7,030	-0.83%
2021/04/28	18	43.58	34	43.71	43.55	-16	6,406	-0.25%
2021/04/27	26	41.27	56.4	41.48	43.30	-30.4	5,978	-0.51%
2021/04/26	33	40.06	31	39.94	40.35	2	5,595	0.04%
2021/04/23	2	38.93	15.1	39.13	39.05	-13.1	5,497	-0.24%
2021/04/22	20	39.76	44	39.41	38.55	-24	5,533	-0.43%
2021/04/21	8.1	40.26	27.1	40.01	40.45	-19	5,280	-0.36%
2021/04/20	34	40.20	31	40.55	39.90	3	5,180	0.06%
2021/04/19	38	41.03	54	41.00	40.70	-16	4,958	-0.32%
2021/04/16	6.1	38.42	27.3	39.16	39.70	-21.2	4,709	-0.45%
2021/04/15	11	38.40	34.3	38.16	38.45	-23.3	4,509	-0.52%
2021/04/14	7	37.29	2	36.95	37.40	5	4,473	0.11%
2021/04/13	8	37.73	1	38.08	37.25	7	4,579	0.15%
2021/04/12	14	38.05	5	37.85	37.45	9	4,600	0.20%
2021/04/09	16	37.34	13.1	37.40	37.60	2.9	4,573	0.06%
2021/04/08	8	36.72	1	36.85	37.00	7	4,469	0.16%
2021/04/07	0	0.00	1	36.75	36.95	-1	4,472	-0.02%
2021/04/06	23	36.61	12	36.70	37.00	11	4,484	0.25%
2021/04/01	14	36.26	6.6	36.01	36.25	7.4	4,487	0.17%
2021/03/31	1	35.95	13.2	35.96	35.95	-12.2	4,562	-0.27%
2021/03/30	6	35.85	2.2	35.73	35.95	3.8	4,958	0.08%
2021/03/29	16	35.91	2	35.90	35.85	14	5,019	0.28%
2021/03/26	8	36.10	6	36.21	36.20	2	5,178	0.04%
2021/03/25	6	35.95	0	0.00	35.70	6	5,165	0.12%
2021/03/24	1	35.65	0	0.00	35.90	1	5,159	0.02%
2021/03/23	2	35.60	2	35.70	35.75	0	5,165	0.00%
2021/03/22	4	35.43	8	35.67	35.90	-4	5,179	-0.08%
2021/03/19	3	35.03	0	0.00	34.85	3	5,170	0.06%
2021/03/18	0.1	35.20	1	35.40	35.40	-0.9	5,142	-0.02%
2021/03/17	10.3	35.27	0	0.00	35.25	10.3	5,161	0.20%
2021/03/16	4	35.36	1	35.40	35.45	3	5,185	0.06%
2021/03/15	24	35.50	5	35.67	35.65	19	5,187	0.37%
2021/03/12	2	35.45	3	35.50	35.60	-1	5,225	-0.02%
2021/03/11	0	0.00	7	35.72	35.70	-7	5,334	-0.13%
2021/03/10	0	0.00	1	35.20	35.00	-1	5,422	-0.02%
2021/03/08	3	34.92	1	35.20	34.90	2	5,558	0.04%
2021/03/05	8	35.03	0	0.00	34.95	8	5,564	0.14%
2021/03/04	5	35.32	2	35.45	35.50	3	5,604	0.05%
2021/03/03	6	35.53	9	35.84	35.75	-3	5,666	-0.05%
2021/03/02	13	36.20	7	35.70	35.60	6	5,648	0.11%
2021/02/26	14	35.96	12	35.95	36.00	2	5,663	0.04%
2021/02/25	0	0.00	1	35.00	35.20	-1	5,563	-0.02%
2021/02/24	1	35.15	1.1	35.18	35.00	-0.1	5,580	0.00%
2021/02/23	0.1	35.40	0	0.00	35.35	0.1	5,566	0.00%
2021/02/22	7.5	35.13	3	35.15	35.20	4.5	5,556	0.08%
2021/02/19	3	35.30	1	35.30	35.20	2	5,648	0.04%
2021/02/18	0	0.00	29	34.98	34.95	-29	5,675	-0.51%
2021/02/17	7	34.41	104	34.31	34.30	-97	5,635	-1.72%	大賣/
2021/02/05	6	33.58	3	33.92	33.65	3	5,607	0.05%
2021/02/04	2	33.65	0	0.00	33.60	2	5,643	0.04%
2021/02/03	5	33.70	4	33.83	33.60	1	5,717	0.02%
2021/02/02	2	34.10	6	34.13	33.90	-4	5,737	-0.07%
2021/02/01	100	34.10	2	34.00	34.05	98	5,755	1.70%
2021/01/29	3	33.68	0	0.00	33.25	3	5,739	0.05%
2021/01/28	0	0.00	16	33.99	33.95	-16	5,741	-0.28%
2021/01/27	0	0.00	1	34.55	34.25	-1	5,888	-0.02%
2021/01/26	1	34.00	3.4	34.01	34.20	-2.4	5,892	-0.04%
2021/01/25	5	34.48	5	34.75	34.45	0	5,882	0.00%
2021/01/22	2	33.23	4	33.51	33.70	-2	5,851	-0.03%
2021/01/21	5.1	33.76	2	33.40	33.40	3.1	5,847	0.05%
2021/01/20	16	33.77	7	33.62	33.60	9	5,863	0.15%
2021/01/19	18	34.58	7	34.75	34.50	11	5,788	0.19%
2021/01/18	7.5	34.86	5	34.90	34.90	2.5	5,752	0.04%
2021/01/15	16	35.66	6	35.27	35.15	10	5,701	0.18%
2021/01/14	1	36.30	0	0.00	36.25	1	5,586	0.02%
2021/01/13	10	36.75	0	0.00	36.30	10	5,553	0.18%
2021/01/12	10	36.55	0.6	36.30	36.25	9.4	5,518	0.17%
2021/01/11	10	37.25	0	0.00	37.25	10	5,427	0.18%
2021/01/08	1.6	37.86	3.2	37.93	37.90	-1.6	5,352	-0.03%
2021/01/07	0	0.00	75.7	38.13	38.15	-75.7	5,277	-1.43%
2021/01/06	15.4	37.91	13	37.71	37.15	2.4	5,139	0.05%
2021/01/05	1	36.90	18	37.73	37.80	-17	4,996	-0.34%
2021/01/04	2	36.35	30.6	36.73	37.20	-28.6	4,904	-0.58%
2020/12/31	8.2	36.70	8	36.74	36.55	0.2	4,825	0.00%
2020/12/30	22	36.64	1.4	36.59	37.10	20.6	4,785	0.43%
2020/12/29	19.3	36.81	6.1	36.78	36.55	13.2	4,728	0.28%
2020/12/28	11.1	37.37	10	37.32	37.20	1.1	4,669	0.02%
2020/12/25	20	38.07	8	37.96	37.70	12	4,564	0.26%
2020/12/24	81	38.10	149.5	38.12	38.05	-68.5	4,446	-1.54%	大賣/
2020/12/23	5	36.95	11	36.64	36.90	-6	4,039	-0.15%
2020/12/22	17	36.77	22	36.35	36.25	-5	4,013	-0.12%
2020/12/21	9	36.06	20	35.85	36.10	-11	3,927	-0.28%
2020/12/18	2	35.80	70	35.62	35.80	-68	3,972	-1.71%
2020/12/17	0	0.00	11	36.00	35.90	-11	4,029	-0.27%
2020/12/16	0	0.00	6	35.56	35.75	-6	4,272	-0.14%
2020/12/15	0.3	35.85	2	35.93	35.35	-1.7	4,342	-0.04%
2020/12/14	1.1	35.42	3	35.85	35.65	-1.9	4,326	-0.04%
2020/12/11	6	35.55	6.2	35.50	35.40	-0.2	4,345	0.00%
2020/12/10	104	35.90	1	36.30	35.85	103	4,496	2.29%	大買/鉅額交易
2020/12/09	1	35.60	8	35.66	35.75	-7	4,555	-0.15%
2020/12/08	5	35.75	31	36.02	35.70	-26	4,620	-0.56%
2020/12/07	17	36.48	66	36.30	36.35	-49	4,609	-1.06%
2020/12/04	8	35.56	28	35.85	36.10	-20	4,518	-0.44%
2020/12/03	17.5	35.26	55.8	35.47	35.20	-38.3	4,442	-0.86%
2020/12/02	1	34.50	0	0.00	34.65	1	4,524	0.02%
2020/12/01	12	34.54	0	0.00	34.90	12	4,547	0.26%
2020/11/30	8	35.09	19	35.26	34.80	-11	4,538	-0.24%
2020/11/27	16.3	35.49	10	36.30	35.60	6.3	4,547	0.14%
2020/11/26	9	35.34	1.4	35.34	35.50	7.6	4,467	0.17%
2020/11/25	63	35.28	19	35.52	35.20	44	4,507	0.98%
2020/11/24	16	35.31	24	35.29	35.10	-8	4,546	-0.18%
2020/11/23	10	35.00	2	35.00	34.90	8	4,552	0.18%
2020/11/20	2	34.58	7	34.66	34.70	-5	4,604	-0.11%
2020/11/19	5	34.42	2.1	34.35	34.60	2.9	4,714	0.06%
2020/11/18	23	34.79	1.3	34.37	34.30	21.7	5,006	0.43%
2020/11/17	2	34.75	39	34.69	34.85	-37	4,962	-0.75%
2020/11/16	4	34.10	6	34.30	34.30	-2	5,106	-0.04%
2020/11/13	2	34.00	2	34.30	34.10	0	5,212	0.00%
2020/11/12	16	34.11	1.1	34.75	33.80	14.9	5,286	0.28%
2020/11/11	5.1	34.60	54	34.75	34.80	-48.9	5,312	-0.92%
2020/11/10	4	34.18	3	34.35	34.00	1	5,374	0.02%
2020/11/09	4	34.05	5	34.25	34.20	-1	5,495	-0.02%
2020/11/06	1	34.30	0	0.00	34.20	1	5,615	0.02%
2020/11/05	5	34.60	0	0.00	34.45	5	5,810	0.09%
2020/11/04	48	34.50	3	34.45	34.45	45	6,054	0.74%
2020/11/03	0	0.00	6	33.90	33.85	-6	6,283	-0.10%
2020/10/30	2	33.35	2	33.60	33.65	0	8,060	0.00%
2020/10/29	4	32.95	4	33.23	33.50	0	8,135	0.00%
2020/10/28	21	33.85	1	33.45	33.00	20	8,225	0.24%
2020/10/27	0	0.00	26.2	33.58	33.65	-26.2	8,195	-0.32%
2020/10/26	1	33.85	5	33.65	33.45	-4	8,214	-0.05%
2020/10/23	0	0.00	3	33.33	33.45	-3	8,255	-0.04%
2020/10/22	1	33.00	2	33.10	33.15	-1	8,340	-0.01%
2020/10/21	1	32.80	0	32.90	32.80	1	8,407	0.01%
2020/10/20	1	32.80	0	0.00	32.90	1	8,485	0.01%
2020/10/19	1	32.80	0	0.00	32.90	1	8,728	0.01%
2020/10/16	3	33.00	5.1	32.91	32.60	-2.1	8,930	-0.02%
2020/10/15	4	33.36	4	33.18	33.20	0	8,972	0.00%
2020/10/14	4	33.50	5	33.47	33.20	-1	9,004	-0.01%
2020/10/13	3	32.95	0	0.00	33.00	3	9,099	0.03%
2020/10/12	0	0.00	2	33.45	33.35	-2	9,108	-0.02%
2020/10/08	1	33.35	1	33.50	33.50	0	9,174	0.00%
2020/10/07	1	33.30	2.4	33.35	33.35	-1.4	9,234	-0.01%
2020/10/06	2	33.50	6	33.55	33.40	-4	9,424	-0.04%
2020/10/05	1	33.10	2	33.30	33.30	-1	9,615	-0.01%
2020/09/30	5	32.50	0	0.00	32.75	5	9,826	0.05%
2020/09/29	3	32.77	0	0.00	32.60	3	10,027	0.03%
2020/09/28	103	33.16	3	33.23	33.10	100	10,233	0.98%	大買/
2020/09/25	9	32.39	6	32.13	31.95	3	10,520	0.03%
2020/09/24	115.6	32.81	5	33.38	32.75	110.6	10,544	1.05%	大買/鉅額交易
2020/09/23	14	34.19	6	34.02	34.00	8	10,559	0.08%
2020/09/22	10	34.45	56	35.22	34.70	-46	10,504	-0.44%
2020/09/21	103	36.08	52	34.83	34.65	51	10,457	0.49%	大買/
2020/09/18	9	34.72	15.1	35.08	35.20	-6.1	10,212	-0.06%
2020/09/17	18.6	34.73	12	34.83	34.55	6.6	10,150	0.06%
2020/09/16	19	34.78	2	34.95	34.70	17	10,130	0.17%
2020/09/15	33.1	35.45	227	35.10	35.10	-193.9	10,227	-1.90%	大賣/鉅額交易
2020/09/14	2	34.30	20.1	34.83	35.05	-18.1	10,127	-0.18%
2020/09/11	8	33.83	11	34.16	33.65	-3	10,028	-0.03%
2020/09/10	16	34.71	7	34.61	34.50	9	9,978	0.09%
2020/09/09	16	35.01	8	34.94	35.20	8	9,999	0.08%
2020/09/08	0	0.00	11.2	35.09	34.95	-11.2	10,175	-0.11%
2020/09/07	8	35.01	21	35.23	34.80	-13	10,151	-0.13%
2020/09/04	6	33.92	1	34.20	34.25	5	10,013	0.05%
2020/09/03	3.5	34.50	9	34.59	34.30	-5.5	10,167	-0.05%
2020/09/02	5	34.83	6.3	34.88	34.60	-1.3	10,198	-0.01%
2020/09/01	5	34.24	2	34.10	34.20	3	10,228	0.03%
2020/08/31	14	34.87	9	35.02	34.55	5	10,285	0.05%
2020/08/28	9	34.57	11	34.81	34.45	-2	10,267	-0.02%
2020/08/27	12	34.24	2	35.10	34.00	10	10,318	0.10%
2020/08/26	6	34.93	10	34.90	34.80	-4	10,375	-0.04%
2020/08/25	12	35.19	56	34.73	35.00	-44	10,454	-0.42%
2020/08/24	53	35.33	26.1	35.30	35.30	26.9	10,474	0.26%
2020/08/21	8	32.66	1	33.10	33.35	7	10,458	0.07%
2020/08/20	32	32.41	55	32.96	32.20	-23	10,576	-0.22%
2020/08/19	4	34.66	25	34.72	34.55	-21	10,733	-0.20%
2020/08/18	7	34.55	4	34.59	34.40	3	10,694	0.03%
2020/08/17	2	34.15	10	34.08	34.40	-8	10,644	-0.08%
2020/08/14	18	34.03	3	33.67	34.00	15	10,641	0.14%
2020/08/13	27	34.44	20.4	34.38	34.00	6.6	10,562	0.06%
2020/08/12	11.6	35.20	24	35.25	35.35	-12.4	10,546	-0.12%
2020/08/11	34	35.68	19	35.56	35.05	15	10,608	0.14%
2020/08/10	20	37.23	29	37.09	36.55	-9	10,481	-0.09%
2020/08/07	13	38.55	15	38.34	38.30	-2	10,292	-0.02%
2020/08/06	381	39.22	297	39.13	38.00	84	9,931	0.85%	大買/大賣/
2020/08/05	365	37.77	69	37.84	38.10	296	8,984	3.30%	大買/鉅額交易
2020/08/04	0	0.00	95.1	34.65	34.65	-95.1	8,244	-1.15%
2020/08/03	21	31.62	17	32.04	31.50	4	8,240	0.05%
2020/07/31	2	30.93	0	0.00	30.95	2	8,168	0.02%
2020/07/30	7.4	31.07	15	31.19	31.15	-7.6	8,366	-0.09%
2020/07/29	11	30.82	11	31.45	31.00	0	8,506	0.00%
2020/07/28	38	30.57	26.1	30.21	30.05	11.9	8,444	0.14%
2020/07/27	37	31.51	3.2	31.46	31.00	33.8	8,360	0.40%
2020/07/24	6	31.95	121	32.02	31.85	-115	8,278	-1.39%	大賣/鉅額交易
2020/07/23	11	32.51	62.2	32.16	32.55	-51.2	8,217	-0.62%
2020/07/22	28	31.41	117	31.30	31.35	-89	8,010	-1.11%	大賣/
2020/07/21	5	30.00	13	30.37	30.25	-8	7,820	-0.10%
2020/07/20	3	29.15	16.2	29.66	29.90	-13.2	7,779	-0.17%
2020/07/17	50	29.56	1	29.15	29.15	49	7,741	0.63%
2020/07/16	25	30.64	4	30.55	30.80	21	7,601	0.28%
2020/07/15	21	31.24	8	31.84	30.85	13	7,554	0.17%
2020/07/14	18	31.78	1.7	32.10	31.55	16.3	7,468	0.22%
2020/07/13	8.3	32.67	20.1	32.37	32.30	-11.8	7,387	-0.16%
2020/07/10	18	32.27	124.1	32.25	32.15	-106.1	7,204	-1.47%	大賣/鉅額交易
2020/07/09	20	33.39	27	32.98	33.85	-7	7,004	-0.10%
2020/07/08	5.3	33.98	47	34.56	34.30	-41.7	6,774	-0.62%
2020/07/07	21	33.97	1	34.15	33.65	20	6,565	0.30%
2020/07/06	13.3	33.72	24	34.57	34.85	-10.7	6,345	-0.17%
2020/07/03	1	32.55	21	32.56	32.75	-20	6,027	-0.33%
2020/07/02	2	31.95	503.8	32.04	32.50	-501.8	5,921	-8.47%	大賣/鉅額交易
2020/07/01	206	31.40	1	31.45	31.35	205	5,773	3.55%	大買/鉅額交易
2020/06/30	2	30.73	22	30.80	31.25	-20	5,716	-0.35%
2020/06/29	1	30.70	25	30.71	30.80	-24	5,680	-0.42%
2020/06/24	13	30.85	24	30.98	31.10	-11	5,641	-0.19%
2020/06/23	2	31.58	21	31.20	31.30	-19	5,592	-0.34%
2020/06/22	4	31.60	5.1	31.44	31.65	-1.1	5,549	-0.02%
2020/06/19	8	31.16	6.8	31.44	30.70	1.2	5,389	0.02%
2020/06/18	5	31.37	1	31.25	31.25	4	5,295	0.08%
2020/06/17	3	31.10	14	31.45	31.50	-11	5,268	-0.21%
2020/06/16	6	30.93	13	31.00	30.90	-7	5,237	-0.13%
2020/06/15	14	31.97	10	32.00	31.40	4	5,175	0.08%
2020/06/12	14	30.53	120	30.70	30.70	-106	4,947	-2.14%	大賣/鉅額交易
2020/06/11	102	30.99	12	31.10	30.50	90	4,873	1.85%	大買/
2020/06/10	20.3	30.36	15	30.57	30.30	5.3	4,793	0.11%
2020/06/09	21	32.05	13	32.12	31.95	8	4,608	0.17%
2020/06/08	11	31.62	2	32.00	31.95	9	4,549	0.20%
2020/06/05	23	32.38	3	32.23	32.20	20	4,437	0.45%
2020/06/04	6	32.77	10	32.69	32.70	-4	4,350	-0.09%
2020/06/03	13	32.77	0	0.00	32.95	13	4,300	0.30%
2020/06/02	21	33.14	11.4	33.19	33.30	9.6	4,118	0.23%
2020/06/01	32.1	33.38	138	33.38	33.50	-105.9	3,946	-2.68%	大賣/鉅額交易
2020/05/29	6	32.12	2	32.65	32.00	4	3,768	0.11%
2020/05/28	2.1	33.82	25.6	33.77	33.00	-23.5	3,624	-0.65%
2020/05/27	13	32.26	6	32.85	32.85	7	3,331	0.21%
2020/05/26	5	33.06	44	32.86	33.45	-39	3,141	-1.24%
2020/05/25	0	0.00	33	31.08	31.20	-33	2,762	-1.19%
2020/05/22	1	30.35	17.4	30.42	30.20	-16.4	2,684	-0.61%
2020/05/21	1.8	30.89	107	31.00	30.80	-105.2	2,639	-3.99%	大賣/鉅額交易
2020/05/20	4	30.73	46	30.60	30.70	-42	2,565	-1.64%
2020/05/19	4	31.14	24.2	31.32	31.35	-20.2	2,501	-0.81%
2020/05/18	33	30.99	33.7	30.69	30.70	-0.7	2,357	-0.03%
2020/05/15	0	0.00	5	29.54	29.30	-5	2,135	-0.23%
2020/05/14	2	29.53	8	29.25	29.20	-6	2,043	-0.29%
2020/05/13	0	0.00	6.1	28.40	28.95	-6.1	1,951	-0.31%
2020/05/12	10	28.50	25	28.45	28.40	-15	1,904	-0.79%
2020/05/11	9	29.08	44	29.15	29.15	-35	1,838	-1.90%
2020/05/08	3	28.98	41	29.19	28.70	-38	1,723	-2.20%
2020/05/07	10	28.41	41	28.18	28.50	-31	1,630	-1.90%
2020/05/06	76.1	29.51	17	28.88	28.45	59.1	1,575	3.75%
2020/05/05	214	28.56	118.9	28.47	28.90	95.1	1,346	7.06%	大買/大賣/
2020/05/04	2	26.30	1	26.45	26.40	1	1,178	0.08%
2020/04/30	4.9	26.81	1	26.75	26.75	3.9	1,178	0.33%
2020/04/29	0	0.00	11	27.26	27.15	-11	1,173	-0.94%
2020/04/28	2	27.15	27	27.50	27.20	-25	1,178	-2.12%
2020/04/27	100	27.20	57	26.89	27.25	43	1,188	3.62%
2020/04/24	24	26.35	42	26.56	26.40	-18	1,156	-1.56%
2020/04/23	7	25.70	20	25.70	25.75	-13	1,160	-1.12%
2020/04/22	0	0.00	5	25.03	25.40	-5	1,179	-0.42%
2020/04/17	2.4	24.96	0	0.00	24.75	2.4	1,216	0.20%
2020/04/15	0	0.00	0.6	24.90	25.00	-0.6	1,200	-0.05%
2020/04/13	4	23.70	0	0.00	23.80	4	1,185	0.34%
2020/04/10	102	23.95	1	24.10	24.10	101	1,181	8.55%	大買/鉅額交易
2020/04/09	102	23.85	0	0.00	23.80	102	1,186	8.60%	大買/鉅額交易
2020/04/08	56	23.89	1.4	23.91	23.90	54.6	1,180	4.63%
2020/04/07	90	23.30	0	0.00	23.45	90	1,171	7.68%
2020/04/06	101	23.02	0	0.00	23.15	101	1,166	8.66%	大買/鉅額交易
2020/03/31	5	22.65	0	0.00	22.55	5	1,164	0.43%
2020/03/27	1	22.60	0	0.00	22.70	1	1,185	0.08%
2020/03/26	0	0.00	5	22.20	22.30	-5	1,183	-0.42%
2020/03/25	0	0.00	20	22.60	22.50	-20	1,196	-1.67%
2020/03/24	0	0.00	2	22.35	22.25	-2	1,191	-0.17%
2020/03/23	0.1	22.00	101	22.00	22.05	-100.9	1,190	-8.47%	大賣/
2020/03/20	6	21.78	50	21.21	21.95	-44	1,184	-3.72%
2020/03/19	30	20.73	0	0.00	20.50	30	1,159	2.59%
2020/03/18	2	22.40	1	22.50	22.40	1	1,129	0.09%
2020/03/17	0	0.00	1	22.55	22.40	-1	1,110	-0.09%
2020/03/16	5	23.05	2	23.10	22.90	3	1,093	0.27%
2020/03/13	1	23.00	2.1	23.46	23.60	-1.1	1,077	-0.10%
2020/03/11	1	25.40	0	0.00	25.10	1	1,028	0.10%
2020/03/10	0	0.00	5	25.23	25.40	-5	1,022	-0.49%
2020/03/09	2.1	25.74	0	0.00	25.60	2.1	1,006	0.21%
2020/03/05	0	0.00	1	26.35	26.25	-1	989	-0.10%
2020/03/04	0	0.00	1.2	26.20	26.20	-1.2	992	-0.12%
2020/03/03	1	26.50	0.8	26.30	26.50	0.2	1,001	0.02%
2020/03/02	0	0.00	7.1	26.82	26.65	-7.1	1,007	-0.70%
2020/02/27	1	27.00	0	0.00	26.95	1	998	0.10%
2020/02/26	0	0.00	1	26.95	27.05	-1	997	-0.10%
2020/02/25	0	0.00	100	26.70	26.75	-100	991	-10.08%
2020/02/24	4	26.75	27	26.65	26.75	-23	980	-2.35%
2020/02/21	0	0.00	10	26.80	26.75	-10	969	-1.03%
2020/02/20	1	26.65	3	26.75	26.80	-2	952	-0.21%
2020/02/19	0	0.00	10	26.75	26.70	-10	948	-1.05%
2020/02/18	1	26.55	13.8	26.56	26.65	-12.8	941	-1.36%
2020/02/17	0	0.00	14	26.69	26.65	-14	938	-1.49%
2020/02/14	3	26.93	11	26.95	26.85	-8	931	-0.86%
2020/02/13	2	26.95	1.2	27.04	27.00	0.8	927	0.09%
2020/02/12	0	0.00	20	27.00	27.00	-20	922	-2.17%
2020/02/11	5	27.10	24	27.09	27.10	-19	919	-2.07%
2020/02/10	0	0.00	170	26.82	26.90	-170	924	-18.38%	大賣/鉅額交易
2020/02/07	0	0.00	11	27.08	27.00	-11	901	-1.22%
2020/02/06	10	27.25	0	0.00	27.25	10	893	1.12%
2020/02/04	2	27.00	50	27.00	26.95	-48	875	-5.49%
2020/02/03	1	26.50	139	26.59	26.55	-138	872	-15.82%	大賣/鉅額交易
2020/01/31	0	0.00	24	27.15	26.95	-24	851	-2.82%
2020/01/30	2	26.80	204	27.01	26.85	-202	834	-24.22%	大賣/鉅額交易
2020/01/17	10	28.50	13	28.58	28.55	-3	770	-0.39%
2020/01/16	0	0.00	15	28.17	28.40	-15	740	-2.03%
2020/01/15	11	27.50	11	27.45	27.45	0	702	0.00%
2020/01/14	0	0.00	35	27.09	27.45	-35	682	-5.13%
2020/01/09	0	0.00	2	26.85	26.80	-2	688	-0.29%
2020/01/08	0	0.00	2.2	26.73	26.90	-2.2	698	-0.32%
2020/01/07	0	0.00	4	26.74	26.75	-4	690	-0.58%
2020/01/06	1	26.65	12	26.62	26.65	-11	699	-1.57%
2020/01/03	0.1	26.60	12	26.74	26.75	-11.9	696	-1.71%
2020/01/02	63	26.57	2	26.60	26.60	61	689	8.85%
2019/12/30	1	26.60	1	26.60	26.60	0	679	0.00%
2019/12/27	1	26.70	11.4	26.65	26.70	-10.4	676	-1.53%
2019/12/26	0	0.00	3	26.70	26.70	-3	673	-0.45%
2019/12/25	0.2	26.60	11	26.70	26.70	-10.8	675	-1.60%
2019/12/24	3	26.25	0	0.00	26.35	3	662	0.45%
2019/12/23	0.2	26.15	2.4	26.15	26.20	-2.2	665	-0.33%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/12/18	5	26.30	0.1	26.40	26.45	4.9	640	0.77%
2019/12/16	18	26.25	0	0.00	26.15	18	633	2.84%
2019/12/13	0	0.00	0.2	26.10	26.25	-0.2	634	-0.04%
2019/12/12	0	0.00	10	26.20	26.25	-10	630	-1.58%
2019/12/10	10	26.15	5	26.25	26.05	5	631	0.79%
2019/12/05	20.5	26.10	20	26.18	26.20	0.5	636	0.08%
2019/12/04	0	0.00	5	26.20	26.20	-5	641	-0.78%
2019/12/03	2	26.05	52	26.06	26.05	-50	649	-7.70%
2019/11/29	0.5	26.30	11	26.25	26.30	-10.5	645	-1.62%
2019/11/28	2	26.65	1	26.75	26.60	1	644	0.16%
2019/11/27	0	0.00	2.9	26.80	26.85	-2.9	640	-0.45%
2019/11/26	4	26.68	2.5	26.59	26.70	1.5	628	0.24%
2019/11/25	0	0.00	3	26.55	26.55	-3	623	-0.48%
2019/11/22	1	26.15	2	26.23	26.25	-1	613	-0.16%
2019/11/21	6	26.00	0	0.00	26.05	6	606	0.99%
2019/11/18	1	25.75	0	0.00	25.80	1	606	0.16%
2019/11/15	0.3	25.70	0	0.00	25.80	0.3	605	0.05%
2019/11/13	0	0.00	1	25.95	25.95	-1	608	-0.16%
2019/11/12	0	0.00	2	26.00	26.00	-2	617	-0.32%
2019/11/11	3	25.95	0	0.00	26.00	3	625	0.48%
2019/11/08	0	0.00	0.3	25.95	26.00	-0.3	626	-0.05%
2019/11/07	2	25.80	0	0.00	25.90	2	624	0.32%
2019/11/06	3	25.80	0	0.00	25.75	3	614	0.49%
2019/11/04	1	25.80	1	25.85	25.90	0	608	0.00%
2019/10/31	0.1	25.90	0	0.00	25.90	0.1	605	0.02%
2019/10/30	1	25.65	0	0.00	25.65	1	591	0.17%
2019/10/28	2	25.60	0	0.00	25.60	2	596	0.34%
2019/10/25	0	0.00	3	25.70	25.65	-3	595	-0.50%
2019/10/24	0	0.00	1	25.65	25.70	-1	596	-0.17%
2019/10/23	7	25.44	0	0.00	25.45	7	599	1.17%
2019/10/22	32.1	25.83	0.9	25.80	25.80	31.2	602	5.18%
2019/10/21	1	26.10	0	0.00	26.00	1	601	0.17%
2019/10/16	2.3	24.98	3	25.00	25.00	-0.7	581	-0.13%
2019/10/15	8	25.18	20.2	25.05	25.20	-12.2	560	-2.17%
2019/10/14	10	25.45	1	25.35	25.25	9	563	1.60%
2019/10/09	2	25.50	1	25.55	25.35	1	574	0.17%
2019/10/08	8	25.55	0	0.00	25.55	8	590	1.36%
2019/10/04	0	0.00	6	25.40	25.45	-6	615	-0.98%
2019/10/03	6	25.52	0.1	25.50	25.50	5.9	616	0.96%
2019/10/02	4	25.60	1	25.65	25.65	3	619	0.48%
2019/10/01	0	0.00	1	25.60	25.55	-1	620	-0.16%
2019/09/24	0	0.00	5	25.50	25.45	-5	621	-0.80%
2019/09/12	43	25.10	1	25.10	25.20	42	647	6.49%
2019/09/10	3	25.02	10	25.05	25.05	-7	649	-1.08%
2019/09/09	61	25.10	0	0.00	25.10	61	651	9.37%
2019/09/06	45	25.15	2	25.20	25.20	43	653	6.58%
2019/09/05	70	25.10	0	0.00	25.15	70	645	10.84%
2019/09/04	0.1	25.10	0	0.00	25.15	0.1	642	0.02%
2019/09/03	10	25.00	0	0.00	25.00	10	641	1.56%
2019/09/02	27	24.80	0	0.00	25.00	27	642	4.20%
2019/08/30	3	24.68	1	24.70	24.70	2	637	0.31%
2019/08/29	0.2	24.75	0	0.00	24.55	0.2	634	0.03%
2019/08/28	3	24.80	0	0.00	24.75	3	642	0.47%
2019/08/23	0	0.00	46	25.37	25.45	-46	644	-7.14%
2019/08/14	0	0.00	3.1	25.05	25.05	-3.1	689	-0.45%
2019/08/13	5	25.20	0	0.00	25.25	5	684	0.73%
2019/08/12	0	0.00	1	25.85	25.60	-1	680	-0.15%
2019/08/08	2	25.60	4	25.60	25.70	-2	677	-0.30%
2019/08/06	0	0.00	5	25.00	25.30	-5	684	-0.73%
2019/07/30	0	0.00	0.5	26.60	26.65	-0.5	716	-0.07%
2019/07/29	0	0.00	2	26.70	26.65	-2	737	-0.27%
2019/07/26	0	0.00	10	26.50	26.60	-10	744	-1.34%
2019/07/24	0	0.00	1	26.40	26.35	-1	754	-0.13%
2019/07/23	1	26.45	0	0.00	26.40	1	744	0.13%
2019/07/22	0	0.00	0.1	26.40	26.55	-0.1	742	-0.01%
2019/07/19	138	26.25	1	26.25	26.40	137	733	18.68%	大買/鉅額交易
2019/07/17	1	25.80	0	0.00	25.90	1	709	0.14%
2019/07/16	14.4	25.80	1	25.90	25.75	13.4	707	1.89%
2019/07/15	2	26.65	0	0.00	26.65	2	701	0.29%
2019/07/12	0	0.00	3	26.75	26.75	-3	680	-0.44%
2019/07/11	5	26.90	0	0.00	26.85	5	666	0.75%
2019/07/10	60	26.80	0	0.00	26.95	60	660	9.09%
2019/07/05	0	0.00	3	26.92	26.90	-3	665	-0.45%
2019/06/27	0	0.00	21	27.05	27.10	-21	687	-3.05%
2019/06/26	0	0.00	0.2	26.95	27.05	-0.2	691	-0.03%
2019/06/24	0	0.00	2	26.88	26.95	-2	691	-0.29%
2019/06/21	5	26.95	2	26.90	26.75	3	684	0.44%
2019/06/20	60	27.00	20	26.95	27.00	40	666	6.00%
2019/06/19	4	26.84	0	0.00	26.95	4	662	0.60%
2019/06/11	1	26.35	2	26.55	26.35	-1	677	-0.15%
2019/06/10	0	0.00	1	26.80	26.75	-1	672	-0.15%
2019/06/06	0	0.00	0.1	26.80	26.80	-0.1	673	-0.02%
2019/06/05	0	0.00	1	27.10	26.90	-1	679	-0.15%
2019/06/04	1.2	26.68	0	0.00	27.00	1.2	672	0.18%
2019/06/03	0	0.00	4.1	26.59	26.70	-4.1	657	-0.62%
2019/05/31	0	0.00	1	26.65	26.60	-1	651	-0.15%
2019/05/30	0	0.00	4	26.60	26.60	-4	646	-0.62%
2019/05/29	0	0.00	6	26.53	26.55	-6	645	-0.93%
2019/05/28	0	0.00	3.3	26.39	26.30	-3.3	639	-0.52%
2019/05/27	3	26.48	16	26.48	26.55	-13	627	-2.07%
2019/05/24	0	0.00	21	26.35	26.25	-21	613	-3.42%
2019/05/23	1	25.95	0	0.00	26.00	1	593	0.17%
2019/05/22	0	0.00	20	26.00	26.00	-20	598	-3.34%
2019/05/21	0	0.00	3	26.05	26.10	-3	612	-0.49%
2019/05/20	11	25.71	0	0.00	25.75	11	604	1.82%
2019/05/16	1	25.45	0.4	25.35	25.30	0.6	597	0.11%
2019/05/14	2	25.30	6	25.33	25.50	-4	603	-0.66%
2019/05/10	6	25.92	0	0.00	25.65	6	590	1.02%
2019/05/09	0	0.00	37	26.21	26.25	-37	583	-6.34%
2019/05/08	3	26.05	30	26.08	26.20	-27	578	-4.67%
2019/05/07	7	26.31	17	26.30	26.20	-10	571	-1.75%
2019/05/06	8	25.70	14	26.01	26.10	-6	558	-1.07%
2019/05/03	0	0.00	0.4	25.65	25.80	-0.4	542	-0.08%
2019/05/02	5	25.65	1	25.75	25.80	4	536	0.75%
2019/04/30	1	25.55	12	25.55	25.55	-11	525	-2.09%
2019/04/26	1	25.10	8.1	25.20	25.15	-7.1	518	-1.36%
2019/04/24	7	25.20	0	0.00	25.25	7	523	1.34%
2019/04/17	1	25.15	0	0.00	25.30	1	519	0.19%
2019/04/16	1	25.25	0	0.00	25.30	1	514	0.19%
2019/04/10	1	25.00	0	0.00	25.25	1	486	0.21%
2019/04/09	0	0.00	20	25.00	25.05	-20	474	-4.22%
2019/04/08	0	0.00	3	24.83	24.95	-3	463	-0.65%
2019/04/03	1	24.40	5	24.45	24.60	-4	456	-0.88%
2019/04/02	1	24.50	0	0.00	24.50	1	451	0.22%
2019/04/01	3	24.35	0	0.00	24.45	3	442	0.68%
2019/03/29	4	24.50	0	0.00	24.50	4	433	0.92%
2019/03/28	2	24.68	0	0.00	24.75	2	428	0.47%
2019/03/25	1	25.05	0	0.00	25.00	1	419	0.24%
2019/03/22	2	25.10	0	0.00	25.15	2	423	0.47%
2019/03/21	2	25.00	0	0.00	25.05	2	427	0.47%
2019/03/20	0.2	25.10	0	0.00	25.10	0.2	426	0.05%
2019/03/18	2	25.00	6	24.93	25.05	-4	425	-0.94%
2019/03/15	16	25.10	0.2	24.90	24.80	15.8	422	3.74%
2019/03/14	1	25.25	0	0.00	25.20	1	407	0.25%
2019/03/12	0	0.00	4	25.90	25.95	-4	408	-0.98%
2019/03/11	0	0.00	46	25.70	25.90	-46	412	-11.16%
2019/03/08	1	25.50	4	25.40	25.55	-3	413	-0.73%
2019/03/07	0	0.00	5	25.65	25.55	-5	417	-1.20%
2019/03/06	0	0.00	4	25.65	25.60	-4	418	-0.96%
2019/03/05	0	0.00	0.5	25.65	25.65	-0.5	418	-0.11%
2019/02/26	0	0.00	16	25.52	25.50	-16	412	-3.88%
2019/02/25	6	25.48	0	0.00	25.60	6	412	1.46%
2019/02/21	1	25.30	0	0.00	25.45	1	413	0.24%
2019/02/20	2	25.30	25	25.24	25.40	-23	411	-5.58%
2019/02/18	2	24.80	0	0.00	24.90	2	402	0.50%
2019/02/15	2	24.75	3	24.90	24.90	-1	403	-0.25%
2019/02/14	6	24.79	0	0.00	24.75	6	405	1.48%
2019/02/13	1	24.65	0	0.00	25.00	1	404	0.25%
2019/02/11	1	24.75	0	0.00	24.70	1	410	0.24%
2019/01/30	0	0.00	35	24.83	24.95	-35	414	-8.45%
2019/01/29	0	0.00	35	24.85	25.00	-35	419	-8.35%
2019/01/28	0	0.00	2	25.15	25.15	-2	419	-0.48%
2019/01/24	10	25.15	0	0.00	25.10	10	419	2.38%
2019/01/23	1	24.95	0	0.00	24.95	1	417	0.24%
2019/01/22	0	0.00	3	24.82	24.85	-3	419	-0.71%
2019/01/21	15	24.80	20	24.85	24.85	-5	421	-1.19%
2019/01/18	0	0.00	2	24.50	24.50	-2	429	-0.47%
2019/01/16	25	24.38	0	0.00	24.10	25	447	5.59%
2019/01/15	0.5	24.10	0	0.00	24.10	0.5	453	0.10%
2019/01/14	0	0.00	10	23.95	24.10	-10	459	-2.18%
2019/01/11	0	0.00	2	24.05	24.10	-2	501	-0.40%
2019/01/10	1	24.05	0	0.00	24.10	1	511	0.20%
2019/01/08	1	23.95	10	23.80	23.85	-9	520	-1.73%
2019/01/07	1	23.95	0	0.00	24.00	1	532	0.19%
2019/01/04	0	0.00	2	23.60	23.55	-2	539	-0.37%
2018/12/28	4	23.39	20	23.45	23.45	-16	580	-2.75%
2018/12/26	21	23.55	0	0.00	23.35	21	587	3.57%
2018/12/25	40	23.50	0	0.00	23.55	40	591	6.76%
2018/12/21	2	23.65	0	0.00	23.65	2	598	0.33%
2018/12/18	3	23.97	0	0.00	23.95	3	599	0.50%
2018/12/17	1	24.35	0	0.00	24.25	1	600	0.17%
2018/12/14	6	23.92	0	0.00	24.05	6	593	1.01%
2018/12/12	1	23.70	0.1	23.75	23.70	0.9	592	0.16%
2018/12/06	11	23.79	1	23.80	23.70	10	595	1.68%
2018/12/04	1	24.00	0	0.00	24.05	1	596	0.17%
2018/12/03	1	24.25	0	0.00	24.10	1	596	0.17%
2018/11/29	0.4	23.95	0	0.00	23.90	0.4	594	0.06%
2018/11/28	2.7	23.76	0	0.00	23.85	2.7	593	0.45%
2018/11/27	4	23.50	0	0.00	23.60	4	599	0.67%
2018/11/23	1	23.60	0	0.00	23.60	1	609	0.16%
2018/11/21	1.2	23.53	0	0.00	23.60	1.2	622	0.19%
2018/11/19	4	24.03	3	24.20	24.20	1	612	0.16%
2018/11/16	0	0.00	3	23.70	23.90	-3	603	-0.50%
2018/11/14	21.2	23.55	0	0.00	23.55	21.2	600	3.53%
2018/11/08	6.2	23.65	0	0.00	23.60	6.2	598	1.04%
2018/11/07	3	23.55	0	0.00	23.60	3	598	0.50%
2018/11/06	5	23.55	0	0.00	23.60	5	603	0.83%
2018/11/01	2	23.20	0	0.00	23.35	2	604	0.33%
2018/10/30	5	22.90	10	23.00	23.00	-5	606	-0.82%
2018/10/29	5.8	23.03	0	0.00	23.05	5.8	611	0.95%
2018/10/26	35.1	23.36	0	0.00	23.10	35.1	619	5.67%
2018/10/25	6.1	23.32	1	23.35	23.30	5.1	617	0.82%
2018/10/24	10	23.65	0	0.00	23.80	10	629	1.59%
2018/10/19	4	24.15	0	0.00	24.80	4	639	0.63%
2018/10/18	1	24.70	0	0.00	24.55	1	634	0.16%
2018/10/17	3	24.85	0	0.00	24.90	3	644	0.47%
2018/10/15	5	24.90	0	0.00	24.90	5	690	0.72%
2018/10/12	4.1	24.89	18.1	25.06	25.15	-14	694	-2.01%
2018/10/11	12	25.43	0	0.00	25.20	12	732	1.64%
2018/10/09	0	0.00	0.1	26.40	26.20	-0.1	728	-0.02%
2018/10/08	9	26.11	0	0.00	26.00	9	740	1.22%
2018/10/05	13	26.23	0	0.00	26.15	13	752	1.73%
2018/10/04	7	26.46	0	0.00	26.45	7	755	0.93%
2018/10/03	4	26.60	0	0.00	26.70	4	795	0.50%
2018/10/02	2	26.75	0.3	26.90	26.80	1.7	812	0.21%
2018/09/26	0	0.00	2	26.70	26.75	-2	833	-0.24%
2018/09/25	2	26.75	0	0.00	26.80	2	843	0.24%
2018/09/21	1	26.90	0	0.00	26.80	1	845	0.12%
2018/09/18	1	26.60	0	0.00	26.75	1	883	0.11%
2018/09/17	3	26.62	0	0.00	26.55	3	882	0.34%
2018/09/13	18	26.45	0.4	26.95	26.80	17.7	890	1.98%
2018/09/12	5	26.40	0	0.00	26.55	5	892	0.56%
2018/09/11	5	26.34	0	0.00	26.40	5	923	0.54%
2018/09/10	5	26.76	8	26.58	26.30	-3	928	-0.32%
2018/09/07	27	26.81	3	26.72	26.85	24	945	2.54%
2018/09/06	10	26.88	0	0.00	26.85	10	947	1.06%
2018/09/05	15.2	27.00	0	0.00	26.95	15.2	950	1.60%
2018/09/03	9.1	27.00	0	0.00	27.00	9.1	965	0.94%
2018/08/31	2	26.90	0	0.00	26.90	2	963	0.21%
2018/08/30	1.9	27.00	0	0.00	27.00	1.9	961	0.19%
2018/08/29	0	0.00	24	27.40	27.30	-24	969	-2.47%
2018/08/28	1	27.05	0	0.00	27.10	1	955	0.10%
2018/08/27	3	27.10	0	0.00	27.05	3	957	0.31%
2018/08/22	5	26.90	0	0.00	26.80	5	1,008	0.50%
2018/08/20	10	26.85	0	0.00	27.00	10	1,010	0.99%
2018/08/17	5	26.95	0	0.00	26.95	5	1,011	0.49%
2018/08/16	5	26.95	0	0.00	26.95	5	1,028	0.49%
2018/08/15	0	0.00	5	27.14	27.00	-5	1,037	-0.48%
2018/08/14	3	27.00	0	0.00	27.20	3	1,040	0.29%
2018/08/13	22	26.97	0	0.00	26.85	22	1,041	2.11%
2018/08/09	10	27.25	40	27.20	27.20	-30	1,045	-2.87%
2018/08/08	40	27.20	0	0.00	27.35	40	1,050	3.81%
2018/08/07	2	27.10	0	0.00	27.15	2	1,062	0.19%
2018/08/03	0	0.00	1	27.20	27.25	-1	1,065	-0.09%
2018/08/02	0	0.00	5	27.10	27.15	-5	1,071	-0.47%
2018/07/31	2	26.80	0	0.00	27.40	2	1,054	0.19%
2018/07/27	1	26.65	0	0.00	26.60	1	1,035	0.10%
2018/07/26	12	26.50	0	0.00	26.65	12	1,037	1.16%
2018/07/25	0	0.00	12	28.22	28.15	-12	1,024	-1.17%
2018/07/24	0	0.00	6	28.18	28.15	-6	994	-0.60%
2018/07/23	13	28.06	32	28.07	28.05	-19	985	-1.93%
2018/07/20	0	0.00	12	27.70	27.75	-12	978	-1.23%
2018/07/18	46	27.09	0	0.00	27.65	46	939	4.89%
2018/07/16	5	26.99	0	0.00	27.00	5	886	0.56%
2018/07/11	1	26.95	0	0.00	27.00	1	876	0.11%
2018/07/10	201	27.00	0	0.00	27.05	201	843	23.83%	大買/鉅額交易
2018/07/09	1	26.95	0	0.00	27.00	1	831	0.12%
2018/07/06	5	27.00	0	0.00	26.95	5	826	0.60%
2018/07/05	6	27.34	0	0.00	27.20	6	814	0.74%
2018/07/03	5	27.39	0	0.00	27.30	5	807	0.62%
2018/07/02	0	0.00	10	27.60	27.60	-10	797	-1.25%
2018/06/29	1	27.90	0	0.00	27.85	1	796	0.13%
2018/06/28	2	27.85	20	28.00	27.70	-18	793	-2.27%
2018/06/27	6	27.85	0	0.00	27.85	6	755	0.79%
2018/06/26	0	0.00	10	27.80	27.80	-10	764	-1.31%
2018/06/25	11	28.02	0	0.00	28.00	11	770	1.43%
2018/06/22	2	27.68	5	27.60	27.60	-3	770	-0.39%
2018/06/21	2	27.40	0	0.00	27.40	2	772	0.26%
2018/06/20	8	27.34	0	0.00	27.35	8	776	1.03%
2018/06/15	3	27.93	0	0.00	27.70	3	736	0.41%
2018/06/13	1	28.35	0	0.00	28.20	1	703	0.14%
2018/06/11	20	28.44	0	0.00	28.35	20	704	2.84%
2018/06/07	1	28.75	0	0.00	28.50	1	681	0.15%
2018/06/06	1	28.75	0	0.00	28.65	1	678	0.15%
2018/06/01	1	28.75	0	0.00	28.65	1	662	0.15%
2018/05/31	5	28.37	7	29.23	29.40	-2	654	-0.31%
2018/05/30	1	27.95	0	0.00	27.95	1	623	0.16%
2018/05/29	10	28.10	0	0.00	28.10	10	616	1.62%
2018/05/25	0.1	28.40	0	0.00	28.30	0.1	617	0.02%
2018/05/24	0	0.00	9	28.41	28.40	-9	612	-1.47%
2018/05/23	0	0.00	4	28.20	28.10	-4	597	-0.67%
2018/05/18	5	27.70	0	0.00	27.65	5	582	0.86%
2018/05/17	1	27.55	0	0.00	27.65	1	581	0.17%
2018/05/16	14	27.49	3	27.48	27.50	11	573	1.92%
2018/05/15	4	27.63	0	0.00	27.60	4	576	0.69%
2018/05/14	4	27.81	1	28.05	27.95	3	579	0.52%
2018/05/11	3	27.65	2	27.65	27.65	1	574	0.17%
2018/05/10	76	27.60	0	0.00	27.65	76	568	13.36%
2018/05/09	2	27.40	0	0.00	27.30	2	555	0.36%
2018/05/08	2	27.20	0	0.00	27.45	2	554	0.36%
2018/05/07	1	27.25	0	0.00	27.20	1	550	0.18%
2018/05/04	5	27.30	0.1	27.45	27.20	5	547	0.90%
2018/05/03	1	27.75	0	0.00	27.45	1	542	0.18%
2018/05/02	33	28.01	0	0.00	27.95	33	534	6.17%
2018/04/30	41	27.74	0	0.00	28.40	41	531	7.71%
2018/04/27	4	27.70	0	0.00	27.60	4	530	0.75%
2018/04/26	24	27.80	0	0.00	27.55	24	522	4.59%
2018/04/25	1	27.75	2	27.75	27.80	-1	515	-0.19%
2018/04/24	8	28.04	0	0.00	28.00	8	513	1.56%
2018/04/23	7	28.43	1	28.35	28.45	6	512	1.17%
2018/04/20	1	28.75	0	0.00	28.70	1	506	0.20%
2018/04/19	6	28.76	0	0.00	28.70	6	495	1.21%
2018/04/18	5	28.94	0	0.00	28.80	5	485	1.03%
2018/04/17	23	28.88	0	0.00	28.95	23	477	4.82%
2018/04/16	5	29.19	0	0.00	29.05	5	465	1.07%
2018/04/13	2	29.35	0	0.00	29.35	2	462	0.43%
2018/04/12	1	29.60	0	0.00	29.55	1	461	0.22%
2018/04/11	4	29.55	2	29.65	29.70	2	463	0.43%
2018/04/10	2	29.45	0	0.00	29.40	2	470	0.43%
2018/04/09	1	29.45	10	29.50	29.50	-9	477	-1.89%
2018/04/03	0	0.00	1	29.60	29.55	-1	475	-0.21%
2018/04/02	2	29.60	0	0.00	29.65	2	475	0.42%
2018/03/30	2	29.43	2	29.33	29.50	0	478	0.00%
2018/03/29	3	29.30	1	29.30	29.30	2	472	0.42%
2018/03/28	2	29.58	0	0.00	29.55	2	463	0.43%
2018/03/27	2	29.85	0	0.00	29.80	2	455	0.44%
2018/03/26	1	29.85	0	0.00	29.85	1	451	0.22%
2018/03/23	2	30.05	0	0.00	30.20	2	444	0.45%
2018/03/22	1	30.25	1	30.40	30.35	0	433	0.00%
2018/03/21	1	30.20	1	30.25	30.30	0	435	0.00%
2018/03/14	21	30.10	0	0.00	30.35	21	436	4.81%
2018/03/13	5	30.05	0	0.00	30.35	5	432	1.16%
2018/03/12	2	30.15	0	0.00	30.20	2	427	0.47%
2018/03/02	1	30.45	2	30.45	30.45	-1	450	-0.22%
2018/03/01	1	30.80	0.1	30.80	30.80	0.9	451	0.20%
2018/02/26	11	30.39	0.6	30.55	30.50	10.4	455	2.29%
2018/02/23	60	30.30	0	0.00	30.45	60	466	12.86%
2018/02/21	60	30.20	0	0.00	30.60	60	479	12.51%
2018/02/12	2.2	29.91	10	29.95	30.00	-7.8	475	-1.64%
2018/02/09	1	29.50	0	0.00	29.75	1	474	0.21%
2018/02/07	1	29.95	36.3	30.10	30.10	-35.3	468	-7.54%
2018/02/06	8	30.00	2	30.00	30.00	6	458	1.31%
2018/02/05	10	30.70	0	0.00	30.80	10	439	2.27%
2018/01/30	61	31.00	0	0.00	31.00	61	440	13.86%
2018/01/29	62	31.00	0.2	31.00	30.95	61.9	440	14.04%
2018/01/26	4	31.00	0	0.00	31.00	4	440	0.91%
2018/01/25	0	0.00	1	31.15	31.20	-1	435	-0.23%
2018/01/24	0	0.00	2	31.30	31.35	-2	434	-0.46%
2018/01/23	30	31.30	0	0.00	31.35	30	432	6.94%
2018/01/19	0	0.00	1.1	31.39	31.50	-1.1	423	-0.25%
2018/01/18	4	31.40	1	31.45	31.50	3	419	0.72%
2018/01/17	0.4	31.45	0	0.00	31.50	0.4	410	0.09%
2018/01/16	2.7	31.01	2	31.05	31.05	0.7	399	0.16%
2018/01/15	6	31.08	0.1	31.05	31.05	5.9	396	1.49%
2018/01/12	30	31.10	0	0.00	31.15	30	401	7.46%
2018/01/11	1	31.00	1	31.15	31.15	0	404	0.00%
2018/01/09	1	31.20	1	31.20	31.25	0	398	0.00%
2018/01/08	1	31.10	0	0.00	31.15	1	395	0.25%
2018/01/05	2	31.10	2	31.05	31.10	0	390	0.00%
2018/01/04	1	31.00	2	31.10	31.10	-1	390	-0.26%
2018/01/03	0.2	30.80	3	30.93	30.90	-2.8	384	-0.72%