長興 (1717)-富邦-台南券商分點個股進出

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

長興

(1717)

可現股當沖

股價
29.75
漲跌
▲0.25
漲幅
+0.85%
成交量
806張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	11	29.51	0	0.00	29.50	11	3,687	0.30%
2024/11/29	0	0.00	6	29.30	29.80	-6	3,709	-0.16%
2024/11/28	26	29.60	3	29.45	29.45	23	3,744	0.61%
2024/11/27	6	30.05	0	0.00	29.90	6	3,820	0.16%
2024/11/26	0	0.00	35	30.54	30.40	-35	3,815	-0.92%
2024/11/25	0	0.00	2	30.25	30.45	-2	3,827	-0.05%
2024/11/22	0	0.00	2	29.88	29.70	-2	3,882	-0.05%
2024/11/21	0	0.00	50	29.38	29.65	-50	3,977	-1.26%
2024/11/20	0	29.60	0	0.00	29.35	0	4,247	0.00%
2024/11/19	0	0.00	50	29.58	29.60	-50	4,241	-1.18%
2024/11/18	5	29.30	0	0.00	29.35	5	4,239	0.12%
2024/11/14	1	29.20	0	0.00	29.05	1	4,220	0.02%
2024/11/13	26	29.47	0	0.00	29.30	26	4,207	0.62%
2024/11/12	17	29.89	0	0.00	29.95	17	4,170	0.41%
2024/11/11	32	30.50	0	0.00	30.45	32	4,113	0.78%
2024/11/08	19	30.92	0	0.00	30.85	19	4,081	0.47%
2024/11/07	0.1	31.10	0	0.00	31.35	0.1	4,083	0.00%
2024/11/06	16	30.95	1	31.10	30.90	15	4,089	0.37%
2024/11/05	7	31.09	1	31.10	31.10	6	4,108	0.15%
2024/11/04	9	31.18	0	0.00	31.15	9	4,146	0.22%
2024/10/30	13	31.28	0	0.00	31.30	13	4,218	0.31%
2024/10/29	41	31.44	1	31.40	31.25	40	4,267	0.94%
2024/10/28	14	31.53	31	31.55	31.60	-17	4,358	-0.39%
2024/10/25	10	31.97	0	0.00	32.00	10	4,369	0.23%
2024/10/24	43	31.98	0	0.00	31.90	43	4,398	0.98%
2024/10/23	7.1	32.68	31	32.98	32.40	-24	4,410	-0.54%
2024/10/22	5.2	32.10	2	32.25	32.40	3.2	4,375	0.07%
2024/10/21	7	31.87	1	32.25	32.20	6	4,327	0.14%
2024/10/18	12	32.24	0	0.00	32.15	12	4,360	0.28%
2024/10/17	1	32.25	0	0.00	32.20	1	4,368	0.02%
2024/10/16	38	32.04	0	0.00	32.15	38	4,404	0.86%
2024/10/15	25	32.50	1	32.60	32.40	24	4,366	0.55%
2024/10/14	6	33.18	11	32.87	32.95	-5	4,347	-0.12%
2024/10/11	27	32.61	18	32.85	32.65	9	4,357	0.21%
2024/10/09	30	32.17	0	0.00	31.85	30	4,308	0.70%
2024/10/08	30	33.01	9	32.58	32.55	21	4,265	0.49%
2024/10/07	11	33.63	13	32.99	33.35	-2	4,234	-0.05%
2024/10/04	4	33.65	2	33.58	33.50	2	4,219	0.05%
2024/10/01	5	33.90	12	34.01	33.90	-7	4,218	-0.17%
2024/09/30	13	34.66	25	34.35	34.15	-12	4,208	-0.29%
2024/09/27	32	34.12	147.7	34.71	35.00	-115.7	4,129	-2.80%	大賣/鉅額交易
2024/09/26	17	33.54	18	33.50	32.95	-1	3,818	-0.03%
2024/09/25	11	33.04	14	32.86	32.95	-3	3,674	-0.08%
2024/09/24	3	32.92	10	32.83	32.95	-7	3,629	-0.19%
2024/09/23	13.1	33.33	1	33.15	32.85	12.1	3,592	0.34%
2024/09/20	21.2	32.74	48	32.92	33.05	-26.9	3,473	-0.77%
2024/09/19	21	32.10	42	32.19	32.15	-21	3,213	-0.65%
2024/09/18	48	31.99	95	32.27	31.75	-47	3,140	-1.50%
2024/09/16	2.1	31.09	0	0.00	31.15	2.1	2,842	0.07%
2024/09/13	1	30.30	3	30.38	30.25	-2	2,823	-0.07%
2024/09/12	0	0.00	4	29.88	30.20	-4	2,827	-0.14%
2024/09/11	0	0.00	3	29.38	29.25	-3	2,825	-0.11%
2024/09/10	12	29.04	0	0.00	28.95	12	2,832	0.42%
2024/09/09	11	29.06	25	29.49	29.45	-14	2,815	-0.50%
2024/09/06	0	0.00	2	29.55	29.60	-2	2,823	-0.07%
2024/09/05	1	29.85	1.2	29.94	29.45	-0.2	2,821	-0.01%
2024/09/04	0.1	29.65	63	29.73	29.35	-62.9	2,820	-2.23%
2024/09/03	2	30.95	1.6	31.18	30.60	0.4	2,789	0.01%
2024/09/02	9	31.26	1	31.40	31.15	8	2,794	0.29%
2024/08/30	2	31.00	5	31.00	31.50	-3	2,771	-0.11%
2024/08/29	36	31.52	22	31.26	31.15	14	2,738	0.51%
2024/08/28	6	31.21	1	30.85	30.90	5	2,742	0.18%
2024/08/27	6	30.70	5	30.95	30.95	1	2,753	0.04%
2024/08/26	1.6	31.06	4	31.08	30.70	-2.4	2,737	-0.09%
2024/08/23	30	30.37	21.5	30.39	30.50	8.5	2,676	0.32%
2024/08/22	65.1	31.03	83	30.98	30.70	-17.9	2,595	-0.69%
2024/08/21	2	29.40	10	29.40	29.50	-8	2,330	-0.34%
2024/08/20	3	29.35	6	29.21	29.25	-3	2,333	-0.13%
2024/08/19	0	0.00	6	29.25	29.25	-6	2,359	-0.25%
2024/08/15	7	29.26	0	0.00	29.15	7	2,378	0.29%
2024/08/14	0.1	29.50	0	0.00	29.50	0.1	2,391	0.00%
2024/08/13	0	0.00	1	29.10	29.05	-1	2,460	-0.04%
2024/08/12	15	29.45	0	0.00	29.20	15	2,489	0.60%
2024/08/09	2.3	29.41	21	29.23	29.05	-18.7	2,501	-0.75%
2024/08/08	10.1	28.65	0	0.00	28.60	10.1	2,482	0.41%
2024/08/07	0	0.00	1	28.90	29.05	-1	2,475	-0.04%
2024/08/06	2	28.15	3.3	28.44	28.50	-1.3	2,455	-0.05%
2024/08/05	37.3	28.10	14.3	28.17	27.90	23	2,410	0.95%
2024/08/02	10	30.30	20	30.15	30.10	-10	2,335	-0.43%
2024/08/01	5	31.00	11	31.00	30.80	-6	2,319	-0.26%
2024/07/31	0	0.00	6	31.01	30.70	-6	2,260	-0.27%
2024/07/30	27	29.91	0.2	30.05	30.30	26.8	2,159	1.24%
2024/07/29	38	30.39	0	0.00	30.10	38	2,141	1.77%
2024/07/26	17	30.29	0	30.45	30.55	17	2,138	0.79%
2024/07/23	6.2	30.94	4	31.06	31.10	2.2	2,139	0.10%
2024/07/18	0.5	31.95	2	32.05	32.10	-1.5	2,071	-0.07%
2024/07/17	0	0.00	9.7	32.13	31.95	-9.7	2,041	-0.48%
2024/07/16	1	31.60	0	0.00	31.50	1	1,996	0.05%
2024/07/15	1	31.85	2	32.03	31.80	-1	2,029	-0.05%
2024/07/12	0	0.00	3	31.92	32.00	-3	2,015	-0.15%
2024/07/11	7.2	31.63	4	31.66	31.65	3.2	1,980	0.16%
2024/07/10	1.8	31.88	0	0.00	31.80	1.8	2,005	0.09%
2024/07/09	1	32.00	13	31.88	32.00	-12	2,016	-0.59%
2024/07/08	4.8	32.28	6	32.13	32.20	-1.2	1,994	-0.06%
2024/07/05	3	31.75	1	31.65	31.80	2	1,928	0.10%
2024/07/04	14	31.38	2	31.40	31.40	12	1,996	0.60%
2024/07/03	2	31.25	2	31.00	31.25	0	1,962	0.00%
2024/07/01	0	0.00	1	31.15	31.15	-1	1,977	-0.05%
2024/06/28	0	0.00	2	30.93	30.90	-2	2,193	-0.09%
2024/06/27	4	30.91	2	30.80	30.85	2	2,190	0.09%
2024/06/26	0.2	31.17	1	31.20	31.15	-0.9	2,175	-0.04%
2024/06/25	3	31.10	10	31.25	31.10	-7	2,179	-0.32%
2024/06/24	4	31.20	0	0.00	31.00	4	2,185	0.18%
2024/06/21	4	31.20	16	31.12	31.30	-12	2,199	-0.54%
2024/06/20	0	30.85	5	30.95	30.95	-5	2,272	-0.22%
2024/06/19	2	30.85	10	30.83	30.75	-8	2,256	-0.35%
2024/06/18	5.3	30.60	5	30.80	30.80	0.3	2,260	0.01%
2024/06/17	0	0.00	1	30.65	30.55	-1	2,252	-0.04%
2024/06/14	6	30.56	1	30.55	30.60	5	2,254	0.22%
2024/06/13	11	30.63	3	30.62	30.60	8	2,249	0.36%
2024/06/12	3	30.80	0	0.00	30.85	3	2,268	0.13%
2024/06/11	0	0.00	5	30.92	30.85	-5	2,279	-0.22%
2024/06/07	9.1	31.06	10	31.10	31.20	-1	2,309	-0.04%
2024/06/06	6	30.72	4	30.75	30.75	2	2,302	0.09%
2024/06/04	0	0.00	1	31.10	30.95	-1	2,446	-0.04%
2024/06/03	5	31.68	11	31.35	31.30	-6	2,732	-0.22%
2024/05/30	11	30.57	1	30.55	30.50	10	2,689	0.37%
2024/05/29	3	30.95	0	0.00	30.90	3	2,707	0.11%
2024/05/28	0	0.00	1	31.20	31.30	-1	2,731	-0.04%
2024/05/27	10	31.11	0	0.00	31.00	10	2,761	0.36%
2024/05/24	1	30.55	0	30.80	30.80	1	2,880	0.03%
2024/05/23	45	30.89	0	0.00	30.80	45	3,234	1.39%
2024/05/22	11	31.30	30	31.40	31.45	-19	3,476	-0.55%
2024/05/21	15	31.36	2	31.30	31.25	13	3,495	0.37%
2024/05/20	2	31.65	0	0.00	31.70	2	3,686	0.05%
2024/05/17	6	32.31	10	32.29	31.60	-4	3,753	-0.11%
2024/05/16	0	0.00	35	31.33	31.60	-35	3,708	-0.94%
2024/05/15	2	31.18	10	31.25	31.05	-8	3,692	-0.22%
2024/05/14	5	31.28	5	31.40	31.20	0	3,694	0.00%
2024/05/13	4	31.46	0.2	31.75	31.45	3.9	3,692	0.10%
2024/05/10	6	31.40	5.1	31.57	31.70	0.9	3,685	0.03%
2024/05/09	5	31.23	10	31.45	31.25	-5	3,671	-0.14%
2024/05/08	62	31.55	0	0.00	31.55	62	3,669	1.69%
2024/05/07	10	31.81	0	0.00	31.70	10	3,673	0.27%
2024/05/06	2	31.80	0	0.00	31.90	2	3,667	0.05%
2024/05/03	8	31.81	6.1	32.05	31.75	1.9	3,663	0.05%
2024/05/02	0	0.00	20	31.86	31.90	-20	3,651	-0.55%
2024/04/30	20	31.59	31	31.67	31.70	-11	3,636	-0.30%
2024/04/29	0	0.00	33	31.34	31.50	-33	3,600	-0.92%
2024/04/26	6	30.63	2	30.65	30.55	4	3,562	0.11%
2024/04/25	13	30.55	11	30.61	30.55	2	3,558	0.06%
2024/04/24	27.2	31.34	16.7	31.25	31.25	10.5	3,556	0.29%
2024/04/23	3	31.15	1	31.00	31.35	2	3,559	0.06%
2024/04/22	3	30.88	1	30.95	31.00	2	3,580	0.06%
2024/04/19	12.1	30.50	0	30.75	30.50	12	3,566	0.34%
2024/04/17	0	0.00	3	31.23	31.30	-3	3,506	-0.09%
2024/04/16	37	31.25	1	31.45	31.15	36	3,503	1.03%
2024/04/15	10	32.24	10	32.05	32.25	0	3,465	0.00%
2024/04/12	20	31.96	10	32.05	32.10	10	3,434	0.29%
2024/04/11	23	32.21	1	32.15	32.20	22	3,412	0.64%
2024/04/10	60	32.99	30	33.21	32.75	30	3,393	0.88%
2024/04/09	5	32.43	10	32.48	32.60	-5	3,263	-0.15%
2024/04/08	7	31.87	1	31.90	31.90	6	3,232	0.19%
2024/04/03	31	32.14	1	32.10	32.10	30	3,220	0.93%
2024/04/02	9	32.69	42.1	32.78	32.70	-33.1	3,199	-1.03%
2024/04/01	1	31.65	1	31.70	31.85	0	2,977	0.00%
2024/03/29	5.1	31.25	1	31.30	31.35	4.1	2,970	0.14%
2024/03/27	0	0.00	6	31.62	31.60	-6	2,973	-0.20%
2024/03/26	14	31.09	0	0.00	31.00	14	2,951	0.47%
2024/03/25	3	31.93	18	31.78	31.75	-15	2,936	-0.51%
2024/03/22	8	30.79	0	0.00	31.05	8	2,830	0.28%
2024/03/21	0	31.13	0	0.00	31.20	0	2,833	0.00%
2024/03/20	4.2	30.74	0	0.00	30.75	4.2	2,859	0.15%
2024/03/19	1	31.09	0	0.00	31.00	1	2,855	0.04%
2024/03/18	8.1	30.87	0	0.00	31.00	8.1	2,849	0.28%
2024/03/15	41.1	30.83	3	30.70	31.00	38.1	2,845	1.34%
2024/03/14	23.1	31.14	77	31.10	31.10	-53.9	2,814	-1.92%
2024/03/13	2.1	31.47	6	31.36	31.30	-4	2,804	-0.14%
2024/03/12	2.1	31.83	3	31.92	31.75	-0.9	2,776	-0.03%
2024/03/11	2.1	31.90	24	31.92	31.80	-21.9	2,767	-0.79%
2024/03/08	3.1	32.92	13	32.46	32.60	-9.9	2,725	-0.36%
2024/03/07	42	33.31	78	33.03	33.05	-36	2,615	-1.38%
2024/03/06	1	32.55	9	32.27	32.50	-8	2,320	-0.34%
2024/03/05	2	32.00	6	32.07	31.90	-4	2,274	-0.18%
2024/03/04	8	32.08	6	32.09	31.95	2	2,271	0.09%
2024/03/01	1	31.75	5.1	31.95	31.95	-4.1	2,245	-0.18%
2024/02/29	14	31.98	20	32.02	32.15	-6	2,247	-0.27%
2024/02/27	19	32.02	26.5	31.84	32.00	-7.5	2,208	-0.34%
2024/02/26	31	32.86	105.5	33.02	32.55	-74.5	2,096	-3.55%	大賣/
2024/02/23	32.6	31.98	104.9	31.72	31.75	-72.3	1,742	-4.15%	大賣/
2024/02/22	0	0.00	9	30.30	30.30	-9	1,500	-0.60%
2024/02/21	8	30.88	35.1	30.83	30.60	-27.1	1,477	-1.83%
2024/02/20	23	30.20	9	30.24	30.10	14	1,288	1.09%
2024/02/19	0	29.70	8	29.65	29.80	-8	1,234	-0.65%
2024/02/16	21.2	29.24	3	29.30	29.40	18.2	1,246	1.46%
2024/02/05	21	28.58	10	28.65	28.60	11	1,259	0.87%
2024/02/02	13	28.74	0	0.00	28.80	13	1,253	1.04%
2024/02/01	41	28.70	10	28.75	28.70	31	1,251	2.48%
2024/01/31	1	28.55	0	0.00	28.70	1	1,256	0.08%
2024/01/29	0	0.00	3	28.80	28.75	-3	1,267	-0.24%
2024/01/26	0.1	28.40	0	0.00	28.55	0.1	1,269	0.01%
2024/01/25	0	0.00	0.6	28.30	28.40	-0.6	1,263	-0.05%
2024/01/24	0.2	28.25	0	0.00	28.25	0.2	1,260	0.01%
2024/01/22	1	27.85	0	0.00	27.85	1	1,267	0.08%
2024/01/17	4.2	27.60	1	27.80	27.50	3.2	1,269	0.25%
2024/01/16	9	28.00	0	0.00	27.95	9	1,233	0.73%
2024/01/12	1	28.35	0	0.00	28.35	1	1,224	0.08%
2024/01/11	4	28.25	1	28.20	28.30	3	1,240	0.24%
2024/01/10	0	0.00	3	28.57	28.30	-3	1,316	-0.23%
2024/01/09	5	28.89	0	0.00	28.65	5	1,310	0.38%
2024/01/08	1	29.00	0	0.00	28.90	1	1,313	0.08%
2024/01/02	10	29.03	11	29.01	29.15	-1	1,333	-0.07%
2023/12/29	4	29.20	0	0.00	29.10	4	1,330	0.30%
2023/12/26	1	28.80	0	0.00	28.85	1	1,318	0.08%
2023/12/22	2	28.55	0	0.00	28.50	2	1,311	0.15%
2023/12/20	0	0.00	11.9	28.85	29.00	-11.9	1,372	-0.86%
2023/12/19	5	28.80	0	0.00	28.85	5	1,375	0.36%
2023/12/18	0	0.00	1.6	29.03	29.00	-1.6	1,436	-0.11%
2023/12/13	16	28.95	2	28.90	28.85	14	1,434	0.98%
2023/12/12	1.1	28.91	0	0.00	28.90	1.1	1,453	0.08%
2023/12/11	3	29.05	1	29.00	28.95	2	1,458	0.14%
2023/12/07	8	29.46	0	0.00	29.20	8	1,464	0.55%
2023/12/05	0	0.00	2	29.60	29.40	-2	1,478	-0.14%
2023/12/04	0	0.00	5.1	29.75	29.65	-5.1	1,488	-0.34%
2023/12/01	0.1	29.70	0	0.00	29.60	0.1	1,497	0.01%
2023/11/30	3	29.65	0	0.00	29.60	3	1,496	0.20%
2023/11/29	1	29.80	1	29.80	29.85	0.1	1,477	0.00%
2023/11/28	0	0.00	5.2	30.10	30.00	-5.2	1,473	-0.35%
2023/11/22	0.2	29.65	10	29.78	29.90	-9.8	1,407	-0.70%
2023/11/17	3	29.65	1	29.65	29.60	2	1,373	0.15%
2023/11/16	0	0.00	3	29.75	29.75	-3	1,360	-0.22%
2023/11/15	3	29.40	17.1	29.46	29.45	-14.1	1,335	-1.06%
2023/11/14	2	28.75	39	29.03	29.05	-37	1,298	-2.85%
2023/11/13	0.1	28.30	0.1	28.15	28.15	0	1,268	0.00%
2023/11/10	2	28.40	0	0.00	28.15	2	1,330	0.15%
2023/11/09	1	28.45	1	28.50	28.50	0	1,336	0.00%
2023/11/08	2	28.70	0	0.00	28.65	2	1,368	0.15%
2023/11/07	0	0.00	4	28.55	28.65	-4	1,375	-0.29%
2023/11/06	0	0.00	4	28.59	28.50	-4	1,386	-0.29%
2023/11/01	1	28.00	1	28.10	28.15	0	1,405	0.00%
2023/10/31	3	27.93	2	28.13	27.80	1	1,417	0.07%
2023/10/30	4	28.19	0	0.00	28.20	4	1,439	0.28%
2023/10/26	2.1	27.93	0	0.00	27.95	2.1	1,463	0.14%
2023/10/25	0.1	28.30	0	0.00	28.40	0.1	1,460	0.01%
2023/10/24	0.1	28.00	0	27.95	28.00	0.1	1,465	0.00%
2023/10/23	2	28.00	0	0.00	28.00	2	1,471	0.14%
2023/10/20	5.3	27.74	10	28.05	28.10	-4.7	1,475	-0.32%
2023/10/19	3	27.95	0	0.00	28.00	3	1,469	0.20%
2023/10/18	51.1	27.82	0	0.00	28.55	51.1	1,460	3.50%
2023/10/17	0	0.00	10	28.60	28.50	-10	1,385	-0.72%
2023/10/13	1	28.55	0	0.00	28.60	1	1,398	0.07%
2023/10/12	2	28.58	0	0.00	28.85	2	1,406	0.14%
2023/10/11	0	0.00	1.9	28.70	28.85	-1.9	1,405	-0.14%
2023/10/06	0	0.00	5	28.45	28.50	-5	1,394	-0.36%
2023/10/05	0	0.00	3	27.85	28.25	-3	1,396	-0.21%
2023/10/04	6	27.81	0	0.00	27.85	6	1,397	0.43%
2023/09/28	1	28.40	4	28.33	28.35	-3	1,441	-0.21%
2023/09/27	1.2	28.21	0	0.00	28.25	1.2	1,446	0.08%
2023/09/25	17	29.25	11	28.98	28.55	6	1,441	0.42%
2023/09/22	6.2	27.95	1	27.95	28.00	5.2	1,389	0.37%
2023/09/21	30	28.07	0	0.00	28.20	30	1,382	2.17%
2023/09/20	12	28.36	0	0.00	28.55	12	1,310	0.92%
2023/09/19	4	28.75	0	0.00	28.55	4	1,276	0.31%
2023/09/18	3	28.85	1	28.95	28.95	2	1,264	0.16%
2023/09/15	4	28.98	0	0.00	28.85	4	1,257	0.32%
2023/09/14	10	29.25	0	0.00	29.35	10	1,242	0.81%
2023/09/13	0.1	29.05	0	0.00	29.10	0.1	1,237	0.01%
2023/09/12	0	0.00	10	28.85	28.95	-10	1,238	-0.81%
2023/09/11	12	28.55	0	0.00	28.50	12	1,239	0.97%
2023/09/08	0.2	28.60	0	0.00	28.55	0.2	1,223	0.02%
2023/09/07	2.1	28.51	0	0.00	28.70	2.1	1,218	0.17%
2023/09/06	2	29.03	0	0.00	29.00	2	1,205	0.17%
2023/09/05	0.1	29.25	1	29.35	29.30	-1	1,198	-0.08%
2023/09/01	0	0.00	2	29.50	29.50	-2	1,234	-0.16%
2023/08/30	0.1	29.05	0	0.00	29.05	0.1	1,305	0.00%
2023/08/29	1	28.70	0	0.00	28.95	1	1,414	0.07%
2023/08/25	0.1	28.60	0	0.00	28.60	0.1	1,438	0.00%
2023/08/23	0.1	28.60	0.1	28.60	28.60	-0.1	1,450	0.00%
2023/08/22	2	28.38	0	0.00	28.35	2	1,472	0.14%
2023/08/18	3	28.50	0	0.00	28.50	3	1,512	0.20%
2023/08/17	1.1	28.75	0	0.00	28.80	1.1	1,511	0.07%
2023/08/16	4.4	28.51	1	28.61	28.60	3.4	1,508	0.22%
2023/08/15	1	29.20	14	29.20	29.15	-13	1,541	-0.84%
2023/08/14	2	29.20	1	29.30	29.15	1	1,554	0.06%
2023/08/11	4.1	29.93	0	0.00	29.95	4.1	1,544	0.26%
2023/08/10	0	0.00	1	30.05	30.00	-1	1,539	-0.06%
2023/08/09	30.1	30.00	0	0.00	30.15	30.1	1,521	1.98%
2023/08/08	51	30.40	0	0.00	30.30	51	1,512	3.37%
2023/08/07	2.1	30.50	0	0.00	30.55	2.1	1,509	0.14%
2023/08/04	2	30.60	0	0.00	30.60	2	1,502	0.13%
2023/08/02	52.2	30.91	0	0.00	30.75	52.2	1,500	3.48%
2023/07/31	1	31.10	0	0.00	31.05	1	1,483	0.07%
2023/07/28	0.3	31.35	0	0.00	31.40	0.3	1,469	0.02%
2023/07/26	0	0.00	1	31.50	31.35	-1	1,488	-0.07%
2023/07/25	0	0.00	3	31.32	31.25	-3	1,518	-0.20%
2023/07/24	0.1	31.15	1	31.35	31.25	-1	1,744	-0.05%
2023/07/21	1	31.55	0	0.00	31.45	1	1,766	0.06%
2023/07/19	0.1	31.25	1	31.20	31.25	-0.9	1,839	-0.05%
2023/07/18	0.1	31.45	0	0.00	31.45	0.1	1,882	0.01%
2023/07/14	1.1	31.49	0	0.00	31.45	1.1	1,918	0.06%
2023/07/13	1.1	31.35	0	0.00	31.45	1.1	1,997	0.05%
2023/07/12	0.1	31.25	0	0.00	31.25	0.1	2,209	0.00%
2023/07/11	2.1	31.30	0	0.00	31.40	2.1	2,211	0.09%
2023/07/10	2.1	31.25	2	31.35	31.25	0.1	2,212	0.00%
2023/07/07	0.2	31.35	0	0.00	31.35	0.2	2,204	0.01%
2023/07/05	1.1	32.00	0	0.00	32.00	1.1	2,206	0.05%
2023/07/04	2.1	32.10	1	32.25	32.10	1.1	2,210	0.05%
2023/06/30	0.1	32.25	0	0.00	32.30	0.1	2,204	0.00%
2023/06/29	0	0.00	5	32.65	32.40	-5	2,200	-0.23%
2023/06/28	0.1	32.40	0	0.00	32.60	0.1	2,208	0.00%
2023/06/26	1	32.95	0	0.00	32.60	1	2,237	0.04%
2023/06/20	1	33.10	0	0.00	33.05	1	2,241	0.04%
2023/06/19	1	32.90	2	32.80	32.90	-1	2,235	-0.04%
2023/06/16	1	32.80	0	0.00	32.75	1	2,234	0.04%
2023/06/14	5	32.85	0	0.00	32.90	5	2,235	0.22%
2023/06/13	0	0.00	3	32.85	32.85	-3	2,242	-0.13%
2023/06/09	5	33.00	1	32.95	33.00	4	2,236	0.18%
2023/06/08	3	32.95	1	33.25	32.95	2	2,240	0.09%
2023/06/05	9	33.36	0	0.00	33.35	9	2,209	0.41%
2023/06/02	6	34.25	20	34.00	34.10	-14	2,151	-0.65%
2023/06/01	0	0.00	0.2	33.10	33.15	-0.2	2,040	-0.01%
2023/05/31	7	32.86	0.6	32.90	32.80	6.4	2,024	0.32%
2023/05/30	0	0.00	12	33.03	32.80	-12	2,012	-0.60%
2023/05/29	0	0.00	1	33.00	32.90	-1	2,006	-0.05%
2023/05/26	1	32.85	0	32.75	32.55	1	2,002	0.05%
2023/05/24	25	33.15	0	0.00	33.30	25	1,955	1.28%
2023/05/23	2	33.20	0	0.00	33.15	2	1,935	0.10%
2023/05/22	11	33.10	0	0.00	33.00	11	1,925	0.57%
2023/05/19	1	33.20	16	33.19	33.30	-15	1,902	-0.79%
2023/05/18	10	32.68	1	32.65	32.70	9	1,807	0.50%
2023/05/17	0	0.00	5	32.53	32.65	-5	1,796	-0.28%
2023/05/16	10	32.20	1	32.20	32.15	9	1,771	0.51%
2023/05/15	0	0.00	1	32.10	32.15	-1	1,765	-0.06%
2023/05/08	3	32.40	1	32.75	32.65	2	1,768	0.11%
2023/05/05	1	32.05	5	32.20	32.20	-4	1,763	-0.23%
2023/05/03	1	32.25	0	0.00	32.25	1	1,785	0.06%
2023/05/02	4	32.36	1	32.70	32.70	3	1,788	0.17%
2023/04/28	1.2	32.46	3	32.60	32.35	-1.9	1,806	-0.10%
2023/04/27	83	33.64	63	33.89	32.80	20	1,775	1.13%
2023/04/26	4	31.75	1	32.35	32.40	3	1,546	0.19%
2023/04/25	4.7	32.04	0	0.00	31.70	4.7	1,515	0.31%
2023/04/24	1	32.45	2	32.68	32.30	-1	1,469	-0.07%
2023/04/21	3	32.57	2	32.60	32.20	1	1,443	0.07%
2023/04/20	0	33.30	7.8	33.37	33.30	-7.7	1,400	-0.55%
2023/04/19	2	34.05	25	33.66	33.75	-23	1,393	-1.65%
2023/04/18	2.1	33.95	5	34.32	33.80	-3	1,361	-0.22%
2023/04/17	3	33.95	50.3	33.92	34.60	-47.3	1,277	-3.70%
2023/04/14	0.2	32.03	0	0.00	32.15	0.2	1,055	0.02%
2023/04/13	1	32.30	2.4	32.18	32.15	-1.4	1,053	-0.13%
2023/04/12	0	0.00	2	32.30	32.30	-2	1,055	-0.19%
2023/04/11	0	0.00	1	32.30	32.40	-1	1,057	-0.09%
2023/04/10	2	32.40	16	32.45	32.20	-14	1,047	-1.33%
2023/04/07	1.5	31.75	0	0.00	31.85	1.5	1,028	0.14%
2023/03/31	1.1	31.43	0	0.00	31.35	1.1	1,036	0.11%
2023/03/30	1	31.20	0.9	31.20	31.20	0.1	1,082	0.01%
2023/03/28	6	32.37	0	0.00	32.45	6	1,127	0.53%
2023/03/24	1	32.15	1	32.25	32.15	0	1,192	0.00%
2023/03/23	0.2	32.15	2	32.25	32.20	-1.9	1,203	-0.15%
2023/03/22	0	0.00	1	32.00	32.00	-1	1,206	-0.08%
2023/03/21	0	31.75	1	31.90	31.90	-1	1,217	-0.08%
2023/03/20	1.1	31.60	0	0.00	31.65	1.1	1,225	0.09%
2023/03/17	0.1	31.60	0	0.00	31.60	0.1	1,227	0.00%
2023/03/16	5	31.34	2	31.40	31.35	3	1,227	0.24%
2023/03/15	1.1	31.65	0	0.00	31.60	1.1	1,238	0.09%
2023/03/14	12	31.65	0	0.00	31.60	12	1,291	0.93%
2023/03/13	5	31.84	4	31.79	31.85	1	1,351	0.07%
2023/03/10	2.1	32.07	0	0.00	32.00	2.1	1,352	0.16%
2023/03/08	1.4	32.56	0	0.00	32.55	1.4	1,394	0.10%
2023/03/07	0.8	32.65	2	32.73	32.90	-1.2	1,402	-0.09%
2023/03/06	0	0.00	1	32.65	32.65	-1	1,405	-0.07%
2023/03/03	0	0.00	1	32.40	32.40	-1	1,417	-0.07%
2023/03/01	8.1	32.11	0	0.00	32.05	8.1	1,455	0.55%
2023/02/24	0.7	32.39	2	32.55	32.30	-1.3	1,457	-0.09%
2023/02/23	0	0.00	5	32.55	32.40	-5	1,457	-0.34%
2023/02/22	1.3	32.18	0	0.00	32.25	1.3	1,455	0.09%
2023/02/21	0.1	32.45	0	0.00	32.45	0.1	1,453	0.01%
2023/02/17	2	32.05	0	0.00	32.20	2	1,472	0.14%
2023/02/16	1	32.15	0	0.00	32.15	1	1,488	0.07%
2023/02/15	8	31.98	0	0.00	31.90	8	1,513	0.53%
2023/02/14	2	32.23	0	0.00	32.15	2	1,511	0.13%
2023/02/13	20	32.10	0	0.00	32.10	20	1,529	1.31%
2023/02/10	2	32.53	0	0.00	32.50	2	1,529	0.13%
2023/02/09	1	32.85	0	0.00	32.80	1	1,527	0.07%
2023/02/03	0	0.00	41	33.00	33.05	-41	1,511	-2.71%
2023/02/02	0	0.00	2	32.93	32.95	-2	1,501	-0.13%
2023/02/01	5	32.55	0	0.00	32.50	5	1,484	0.34%
2023/01/31	20	32.63	0	0.00	32.45	20	1,483	1.35%
2023/01/30	0.1	32.00	1	32.85	32.45	-0.9	1,477	-0.06%
2023/01/17	0.1	31.80	1	32.10	32.00	-0.9	1,438	-0.06%
2023/01/16	0.2	32.03	0	0.00	32.10	0.2	1,435	0.01%
2023/01/12	0	0.00	1	32.30	32.15	-1	1,517	-0.07%
2023/01/11	0	0.00	1	32.05	32.00	-1	1,512	-0.07%
2023/01/10	10	32.05	0	0.00	31.90	10	1,525	0.66%
2023/01/09	10	32.15	5	32.08	32.15	5	1,528	0.33%
2023/01/05	0	0.00	3	31.72	31.55	-3	1,552	-0.19%
2023/01/04	0	0.00	1	31.45	31.50	-1	1,570	-0.06%
2023/01/03	1	31.05	0	0.00	31.20	1	1,613	0.06%
2022/12/30	0	0.00	1	31.45	31.25	-1	1,632	-0.06%
2022/12/29	2	31.18	0	0.00	31.10	2	1,639	0.12%
2022/12/28	2	31.45	2	31.60	31.40	0	1,644	0.00%
2022/12/27	0	0.00	2	31.95	31.75	-2	1,657	-0.12%
2022/12/26	2	31.58	1	31.50	31.50	1	1,675	0.06%
2022/12/22	0	0.00	1	31.70	31.90	-1	1,689	-0.06%
2022/12/21	1	31.25	0	0.00	31.30	1	1,660	0.06%
2022/12/19	1	31.15	1	31.65	31.85	0	1,651	0.00%
2022/12/16	1	31.35	1	31.50	31.05	0	1,643	0.00%
2022/12/15	0	0.00	2	31.90	31.70	-2	1,689	-0.12%
2022/12/13	0	0.00	1	31.95	31.55	-1	1,801	-0.06%
2022/12/08	0	0.00	1	31.65	31.50	-1	1,798	-0.06%
2022/12/07	3	31.48	1	31.25	31.20	2	1,798	0.11%
2022/12/06	44	31.43	0	0.00	31.40	44	1,809	2.43%
2022/12/05	3	32.37	0	0.00	32.00	3	1,855	0.16%
2022/12/02	0	0.00	1	33.25	33.10	-1	1,797	-0.06%
2022/12/01	0	0.00	2	33.88	33.60	-2	1,804	-0.11%
2022/11/30	0	0.00	2	33.20	33.25	-2	1,782	-0.11%
2022/11/25	0	0.00	1	32.95	32.55	-1	1,776	-0.06%
2022/11/24	0	0.00	3	32.75	32.65	-3	1,779	-0.17%
2022/11/23	0	0.00	1	32.15	32.05	-1	1,760	-0.06%
2022/11/22	0	0.00	1	32.00	31.95	-1	1,763	-0.06%
2022/11/21	0	0.00	6.9	31.93	31.90	-6.9	1,765	-0.39%
2022/11/17	0.1	31.50	0	0.00	31.65	0.1	1,787	0.01%
2022/11/16	0	31.45	1	31.50	31.50	-0.9	1,805	-0.05%
2022/11/15	0.1	31.35	0	0.00	31.35	0.1	1,818	0.00%
2022/11/11	0	0.00	7.5	31.45	31.50	-7.5	1,822	-0.41%
2022/11/10	2	30.70	1.6	30.99	30.70	0.4	1,803	0.02%
2022/11/09	0	0.00	2	31.00	30.90	-2	1,812	-0.11%
2022/11/08	1	30.60	1	30.80	30.55	0	1,823	0.00%
2022/11/07	0	0.00	3.9	30.61	30.70	-3.9	1,829	-0.21%
2022/11/04	0.1	30.10	1.4	30.23	30.35	-1.3	1,848	-0.07%
2022/11/03	0.1	30.10	0	0.00	30.00	0.1	1,856	0.01%
2022/10/31	3	29.97	1	30.25	29.90	2	1,950	0.10%
2022/10/28	1.1	30.00	0	0.00	29.90	1.1	1,994	0.05%
2022/10/27	0	0.00	1	30.80	30.85	-1	2,030	-0.05%
2022/10/25	0.1	30.00	0	0.00	30.00	0.1	2,182	0.00%
2022/10/21	2.2	30.05	0	0.00	29.85	2.2	2,298	0.10%
2022/10/20	1	29.70	0	0.00	31.05	1	2,302	0.04%
2022/10/19	0	0.00	1	30.95	30.55	-1	2,281	-0.04%
2022/10/18	0	0.00	1	30.30	30.85	-1	2,307	-0.04%
2022/10/17	1	29.55	0	0.00	29.85	1	2,305	0.04%
2022/10/14	0.1	30.20	0.1	30.15	29.85	0	2,338	0.00%
2022/10/13	2.2	30.39	0.6	30.20	29.90	1.6	2,323	0.07%
2022/10/12	0	0.00	3	30.72	31.20	-3	2,319	-0.13%
2022/10/11	1	30.30	1	30.25	30.00	0	2,321	0.00%
2022/09/28	4	30.56	2	30.30	30.30	2	2,302	0.09%
2022/09/27	3.5	31.54	1	31.45	31.40	2.5	2,310	0.11%
2022/09/26	6.1	31.53	0.1	32.25	31.60	6.1	2,316	0.26%
2022/09/23	1	32.95	0	0.00	32.20	1	2,336	0.04%
2022/09/22	1	33.05	0	0.00	33.10	1	2,344	0.04%
2022/09/21	1	33.45	1	33.85	33.20	0	2,345	0.00%
2022/09/20	1	33.75	1	33.70	33.85	0	2,358	0.00%
2022/09/19	1	33.05	1	33.35	33.25	0	2,378	0.00%
2022/09/16	6	33.47	0	0.00	33.30	6	2,394	0.25%
2022/09/15	1	34.05	2	34.35	34.15	-1	2,401	-0.04%
2022/09/14	0	0.00	1	34.35	34.40	-1	2,456	-0.04%
2022/09/13	3	34.20	9	34.43	34.55	-6	2,477	-0.24%
2022/09/12	0	0.00	10	33.72	34.05	-10	2,433	-0.41%
2022/09/07	2	31.60	0	0.00	31.60	2	2,367	0.08%
2022/09/06	2	32.30	5	32.75	32.35	-3	2,364	-0.13%
2022/09/02	1	32.85	0	0.00	32.90	1	2,404	0.04%
2022/09/01	7	33.31	2	33.28	33.25	5	2,405	0.21%
2022/08/31	4	33.46	9	33.83	33.90	-5	2,394	-0.21%
2022/08/30	1	33.00	1	33.00	33.10	0	2,320	0.00%
2022/08/29	2.1	32.54	1	32.80	32.85	1.1	2,325	0.05%
2022/08/25	1	32.90	20	33.05	33.10	-19	2,330	-0.82%
2022/08/24	0	0.00	2	32.98	32.75	-2	2,335	-0.09%
2022/08/19	0	0.00	2	32.60	32.80	-2	2,393	-0.08%
2022/08/18	3	32.72	0	0.00	32.75	3	2,400	0.12%
2022/08/08	0	0.00	1	31.55	31.55	-1	2,539	-0.04%
2022/08/04	6	31.24	0	0.00	31.10	6	2,676	0.22%
2022/08/03	1	31.60	2	31.50	31.55	-1	2,734	-0.04%
2022/08/02	1	31.60	1	31.60	31.80	0	2,857	0.00%
2022/08/01	2	31.90	7	32.06	32.15	-5	2,959	-0.17%
2022/07/29	2	32.18	3	32.15	32.10	-1	3,101	-0.03%
2022/07/28	3	31.98	1	32.15	32.30	2	3,184	0.06%
2022/07/27	11	33.10	6	33.30	33.30	5	3,485	0.14%
2022/07/26	1	33.30	0	0.00	33.35	1	3,887	0.03%
2022/07/22	5.1	34.50	1	33.75	34.00	4.1	4,442	0.09%
2022/07/21	3	33.95	0	0.00	33.65	3	4,689	0.06%
2022/07/20	0	34.00	0	0.00	33.65	0	5,300	0.00%
2022/07/19	0	0.00	2	33.50	33.55	-2	7,249	-0.03%
2022/07/18	0	0.00	1	33.20	33.20	-1	7,719	-0.01%
2022/07/14	0	0.00	4	32.09	32.40	-4	7,785	-0.05%
2022/07/12	4	31.58	1	31.30	31.30	3	8,170	0.04%
2022/07/07	1	32.50	0	0.00	32.85	1	9,251	0.01%
2022/07/06	4	32.64	0	0.00	32.50	4	9,367	0.04%
2022/07/04	3	32.17	2	32.48	32.25	1	9,662	0.01%
2022/07/01	1	32.45	1	33.00	32.15	0	9,716	0.00%
2022/06/30	1	32.75	1	32.70	32.35	0	9,846	0.00%
2022/06/29	1	33.20	2	33.25	33.10	-1	9,917	-0.01%
2022/06/28	0	0.00	2	33.73	33.55	-2	9,906	-0.02%
2022/06/24	3	32.60	2	32.53	32.70	1	9,862	0.01%
2022/06/23	0	0.00	1	32.20	32.00	-1	9,845	-0.01%
2022/06/22	11	31.88	1	32.75	31.60	10	9,861	0.10%
2022/06/21	2	32.30	0	0.00	32.50	2	9,805	0.02%
2022/06/20	1	32.65	6	32.75	32.50	-5	9,776	-0.05%
2022/06/17	5	33.17	4	33.25	33.10	1	9,755	0.01%
2022/06/16	2	34.03	1	34.65	33.65	1	9,729	0.01%
2022/06/15	1	34.05	3	34.32	34.25	-2	9,734	-0.02%
2022/06/14	4	33.86	6	34.30	34.05	-2	9,741	-0.02%
2022/06/13	5.1	34.40	1.1	34.50	34.35	4	9,752	0.04%
2022/06/10	1	35.30	0	0.00	35.30	1	9,750	0.01%
2022/06/09	0	0.00	1	35.75	35.70	-1	9,786	-0.01%
2022/06/08	1	35.80	0	0.00	35.55	1	9,781	0.01%
2022/06/06	2	35.15	0	0.00	35.40	2	9,782	0.02%
2022/06/02	1	35.40	2	35.35	35.30	-1	9,816	-0.01%
2022/06/01	5	35.30	0	0.00	35.20	5	9,860	0.05%
2022/05/31	5	35.31	0	0.00	35.30	5	9,855	0.05%
2022/05/30	1	35.30	1	35.35	35.30	0	9,839	0.00%
2022/05/27	0	0.00	5	35.00	35.00	-5	9,804	-0.05%
2022/05/26	1	34.60	0	0.00	34.90	1	9,805	0.01%
2022/05/24	1	34.55	0	0.00	34.40	1	9,869	0.01%
2022/05/20	3	35.00	0	0.00	34.75	3	9,862	0.03%
2022/05/19	0	0.00	2	34.20	34.50	-2	9,847	-0.02%
2022/05/18	0	0.00	2	34.90	34.80	-2	9,829	-0.02%
2022/05/17	0	0.00	3	34.45	34.50	-3	9,817	-0.03%
2022/05/16	1	34.35	0	0.00	34.20	1	9,829	0.01%
2022/05/13	3	33.73	1	33.95	33.80	2	9,815	0.02%
2022/05/12	30	33.75	4	33.73	33.30	26	9,833	0.26%
2022/05/11	9	34.92	6	34.83	34.80	3	9,794	0.03%
2022/05/10	8.2	35.03	0	0.00	35.20	8.2	9,887	0.08%
2022/05/09	51.1	36.60	36	35.93	35.85	15.1	9,916	0.15%
2022/05/06	61	37.15	40	37.05	37.00	21	9,878	0.21%
2022/05/05	5	37.56	4	37.55	37.15	1	9,778	0.01%
2022/05/04	13	37.66	20	37.51	37.45	-7	9,699	-0.07%
2022/05/03	80.1	38.54	72.1	38.89	38.30	8	9,437	0.08%
2022/04/29	9	38.29	13	38.05	38.00	-4	9,039	-0.04%
2022/04/28	111	38.45	97	38.43	37.80	14	8,910	0.16%	大買/
2022/04/27	111	37.91	107	38.04	37.90	4	8,463	0.05%	大買/大賣/
2022/04/26	42.9	38.65	19	38.23	37.45	23.9	8,162	0.29%
2022/04/25	243.5	41.43	367.1	41.67	39.40	-123.7	7,560	-1.64%	大買/大賣/鉅額交易
2022/04/22	107	39.01	36	40.27	40.45	71	5,563	1.28%	大買/
2022/04/21	25	36.94	0	0.00	36.80	25	5,109	0.49%
2022/04/20	1	37.15	4	37.45	37.00	-3	5,109	-0.06%
2022/04/19	4.1	37.79	7	37.74	37.10	-2.9	5,200	-0.06%
2022/04/18	50	37.55	30	37.56	37.05	20	5,156	0.39%
2022/04/15	229.3	38.52	214	38.36	37.50	15.3	5,031	0.30%	大買/大賣/
2022/04/14	322.4	38.79	340.2	38.86	39.40	-17.8	4,863	-0.37%	大買/大賣/
2022/04/13	0	0.00	6	37.35	37.10	-6	4,329	-0.14%
2022/04/12	10.1	37.69	10	37.70	37.30	0.1	4,532	0.00%
2022/04/11	9.8	37.55	101	37.50	37.55	-91.2	4,599	-1.98%	大賣/
2022/04/08	6.3	36.87	6	36.71	36.75	0.3	4,596	0.01%
2022/04/07	21	36.38	0	0.00	36.05	21	5,033	0.42%
2022/04/06	102	37.05	6	37.38	37.10	96	5,589	1.72%	大買/
2022/04/01	1	36.40	0	0.00	36.55	1	5,463	0.02%
2022/03/28	1	36.60	5	36.45	36.60	-4	5,425	-0.07%
2022/03/25	10	37.13	2.2	37.11	36.85	7.8	5,428	0.14%
2022/03/24	0	0.00	5	37.00	36.95	-5	5,382	-0.09%
2022/03/22	5	36.70	54	36.70	36.75	-49	5,353	-0.92%
2022/03/18	1	36.05	1	36.25	36.30	0	5,327	0.00%
2022/03/17	5	36.00	0	0.00	36.05	5	5,304	0.09%
2022/03/16	6.1	35.40	5	35.53	35.45	1.1	5,289	0.02%
2022/03/15	57	35.51	0	0.00	35.60	57	5,281	1.08%
2022/03/14	1	36.39	3.2	36.24	36.05	-2.2	5,281	-0.04%
2022/03/11	7.2	36.40	6	36.65	36.30	1.2	5,256	0.02%
2022/03/09	1	35.70	0	0.00	35.70	1	5,241	0.02%
2022/03/08	17	35.65	0	0.00	35.60	17	5,241	0.32%
2022/03/07	19	36.01	0	0.00	35.90	19	5,209	0.36%
2022/03/04	2.2	36.92	0	0.00	36.90	2.2	5,177	0.04%
2022/03/02	3	36.95	0	0.00	37.00	3	5,230	0.06%
2022/03/01	2	36.80	0	0.00	36.90	2	5,232	0.04%
2022/02/25	4	36.10	10	36.40	36.10	-6	5,241	-0.11%
2022/02/24	17	36.31	0	0.00	36.25	17	5,260	0.32%
2022/02/23	0	0.00	1	36.90	37.00	-1	5,234	-0.02%
2022/02/22	3	36.83	0	0.00	36.80	3	5,271	0.06%
2022/02/21	0	0.00	2	37.40	37.50	-2	5,262	-0.04%
2022/02/18	1	37.00	0	0.00	37.30	1	5,330	0.02%
2022/02/17	0	0.00	4	37.16	37.30	-4	5,402	-0.07%
2022/02/14	3	36.60	0	0.00	36.80	3	5,640	0.05%
2022/02/11	7	37.06	0	0.00	37.05	7	5,876	0.12%
2022/02/10	21	37.66	3	37.75	37.50	18	6,285	0.29%
2022/02/09	8	36.86	0	0.00	37.10	8	6,297	0.13%
2022/02/07	1	37.10	0	0.00	37.35	1	6,832	0.01%
2022/01/26	0	0.00	2	36.50	36.45	-2	6,797	-0.03%
2022/01/25	15	36.43	11	36.38	36.40	4	6,837	0.06%
2022/01/24	6	36.69	2	36.95	36.85	4	6,849	0.06%
2022/01/21	9	37.44	0	0.00	37.35	9	6,956	0.13%
2022/01/19	10	37.73	1	37.50	37.70	9	7,020	0.13%
2022/01/18	2	38.30	0	0.00	37.90	2	7,211	0.03%
2022/01/14	14	38.20	0	0.00	38.30	14	7,221	0.19%
2022/01/13	0	0.00	1	38.95	39.00	-1	7,230	-0.01%
2022/01/12	1	39.20	1	39.20	39.70	0	7,212	0.00%
2022/01/11	11	38.55	0	0.00	38.80	11	7,209	0.15%
2022/01/10	2	39.50	0	0.00	39.35	2	7,340	0.03%
2022/01/07	29	41.04	27	39.92	39.45	2	7,249	0.03%
2022/01/06	2	39.95	2	40.13	40.15	0	7,005	0.00%
2022/01/05	5	41.00	25	41.05	40.30	-20	6,914	-0.29%
2022/01/04	5	40.31	25	40.35	40.55	-20	6,715	-0.30%
2022/01/03	7	40.59	8	40.74	40.30	-1	6,525	-0.02%
2021/12/30	9	40.43	13	40.39	40.50	-4	6,279	-0.06%
2021/12/29	56	39.95	108	39.85	40.55	-52	5,802	-0.90%	大賣/
2021/12/28	1	37.30	1	37.50	37.35	0	5,204	0.00%
2021/12/27	0	0.00	1.2	37.45	37.25	-1.2	5,213	-0.02%
2021/12/24	1	37.20	17	37.21	37.15	-16	5,269	-0.30%
2021/12/23	0	0.00	2	37.15	37.05	-2	5,283	-0.04%
2021/12/22	0	0.00	1	36.90	36.85	-1	5,318	-0.02%
2021/12/21	0	0.00	4	36.74	36.75	-4	5,332	-0.08%
2021/12/17	1	36.20	0	0.00	36.55	1	5,422	0.02%
2021/12/15	1	36.30	10	36.18	36.30	-9	5,516	-0.16%
2021/12/14	1	36.25	0	0.00	36.20	1	5,657	0.02%
2021/12/09	0	0.00	1	36.60	36.60	-1	6,561	-0.02%
2021/12/08	1	36.75	5	36.70	36.70	-4	6,695	-0.06%
2021/12/07	2	36.38	0	0.00	36.50	2	6,850	0.03%
2021/12/03	1	36.50	1	36.35	36.45	0	6,912	0.00%
2021/12/02	1	36.05	0	0.00	36.15	1	6,918	0.01%
2021/12/01	0	0.00	1	36.10	36.25	-1	6,911	-0.01%
2021/11/30	3	36.37	7	36.19	36.05	-4	6,912	-0.06%
2021/11/29	2	36.10	1	36.10	36.10	1	6,886	0.01%
2021/11/26	0	0.00	19	36.58	36.50	-19	6,861	-0.28%
2021/11/25	1	36.90	0	36.90	36.80	1	6,827	0.01%
2021/11/24	0	37.10	5	37.03	36.95	-5	6,819	-0.07%
2021/11/23	5	36.92	3	37.20	36.50	2	6,805	0.03%
2021/11/22	2	36.68	2	36.65	36.70	0	6,782	0.00%
2021/11/19	6	36.97	0	0.00	36.95	6	6,748	0.09%
2021/11/18	1	37.05	4	37.25	37.15	-3	6,741	-0.04%
2021/11/17	9	37.09	0	0.00	37.05	9	6,718	0.13%
2021/11/16	4	37.23	0	0.00	37.20	4	6,654	0.06%
2021/11/15	4	37.66	0	0.00	37.75	4	6,598	0.06%
2021/11/12	3	38.02	2	38.30	37.90	1	6,544	0.02%
2021/11/11	4	38.54	8.1	38.19	38.00	-4.1	6,495	-0.06%
2021/11/10	31	38.94	4	38.80	38.60	27	6,392	0.42%
2021/11/09	25	38.53	25	39.06	39.30	0	6,157	0.00%
2021/11/08	26	38.29	25	37.76	37.65	1	5,693	0.02%
2021/11/05	25	38.78	31	38.71	38.25	-6	5,568	-0.11%
2021/11/04	7	37.01	0	0.00	37.10	7	4,944	0.14%
2021/11/03	0	0.00	4	36.60	36.55	-4	4,885	-0.08%
2021/11/02	1	37.05	0	0.00	36.35	1	4,893	0.02%
2021/11/01	5	36.60	0	0.00	36.60	5	4,862	0.10%
2021/10/29	3	37.03	1	36.90	36.80	2	4,802	0.04%
2021/10/28	9	37.01	0	0.00	36.80	9	4,658	0.19%
2021/10/27	1	36.70	2	36.73	36.80	-1	4,625	-0.02%
2021/10/26	8	37.87	4	37.24	37.30	4	4,573	0.09%
2021/10/25	1	36.20	1	36.40	36.65	0	4,349	0.00%
2021/10/22	1	36.15	7	36.13	36.20	-6	4,385	-0.14%
2021/10/21	1	36.60	1	36.85	36.60	0	4,386	0.00%
2021/10/20	0	0.00	3	37.78	37.50	-3	4,448	-0.07%
2021/10/19	10	37.66	3	37.80	37.55	7	4,496	0.16%
2021/10/18	25	37.64	4	37.86	37.55	21	4,388	0.48%
2021/10/15	1	36.15	0	0.00	36.65	1	4,222	0.02%
2021/10/14	3	36.10	1	36.30	35.80	2	4,242	0.05%
2021/10/13	2	35.60	0	0.00	35.50	2	4,267	0.05%
2021/10/12	8	35.73	0	0.00	35.65	8	4,307	0.19%
2021/10/06	1	36.00	0	0.00	36.05	1	4,844	0.02%
2021/10/04	1	36.05	0	0.00	35.60	1	5,044	0.02%
2021/09/28	1	38.40	0	0.00	38.40	1	5,081	0.02%
2021/09/27	2	38.88	0	0.00	39.05	2	5,171	0.04%
2021/09/24	1	38.70	0	0.00	38.30	1	5,240	0.02%
2021/09/23	1	38.35	3	38.23	38.25	-2	5,235	-0.04%
2021/09/22	3	37.95	3	37.90	37.90	0	5,259	0.00%
2021/09/16	50	40.10	75.2	39.63	39.80	-25.2	5,160	-0.49%
2021/09/15	17	39.34	8	39.24	38.85	9	5,037	0.18%
2021/09/14	29	39.79	83.2	40.02	39.30	-54.2	4,911	-1.10%
2021/09/13	2	38.18	2	38.90	38.85	0	4,419	0.00%
2021/09/10	6	37.86	93	38.01	38.10	-87	4,348	-2.00%
2021/09/09	3	36.80	4	36.33	36.95	-1	4,228	-0.02%
2021/09/08	4	36.43	0	0.00	36.75	4	4,204	0.10%
2021/09/07	1	37.00	2	36.90	37.00	-1	4,275	-0.02%
2021/09/03	0	0.00	4	36.91	36.90	-4	4,468	-0.09%
2021/09/02	0	0.00	1	36.50	36.50	-1	4,624	-0.02%
2021/09/01	0	0.00	2	36.95	37.00	-2	4,986	-0.04%
2021/08/27	0	0.00	2	36.75	36.60	-2	5,547	-0.04%
2021/08/26	0	0.00	2	36.40	36.50	-2	5,786	-0.03%
2021/08/25	0	0.00	4	36.53	36.55	-4	5,970	-0.07%
2021/08/24	0	0.00	1	36.15	36.20	-1	6,093	-0.02%
2021/08/19	1	35.15	0.7	35.25	35.40	0.3	6,407	0.00%
2021/08/18	1	35.35	0	0.00	36.20	1	6,524	0.02%
2021/08/16	8	35.35	0	0.00	35.05	8	7,058	0.11%
2021/08/13	3	36.00	0	0.00	35.80	3	7,418	0.04%
2021/08/12	2	36.35	0	0.00	36.35	2	7,688	0.03%
2021/08/11	46	36.56	0	0.00	36.40	46	8,155	0.56%
2021/08/10	45	37.00	0	0.00	36.75	45	8,130	0.55%
2021/08/09	2	37.63	1	37.75	37.55	1	8,235	0.01%
2021/08/06	4	38.05	5	38.04	38.00	-1	8,329	-0.01%
2021/08/05	3	38.12	4	38.23	38.20	-1	8,488	-0.01%
2021/08/04	2	38.65	10	38.60	38.60	-8	8,742	-0.09%
2021/08/03	1	38.55	5	39.00	38.55	-4	9,043	-0.04%
2021/08/02	0.1	39.00	15	38.77	38.95	-14.9	9,145	-0.16%
2021/07/30	0	0.00	4	39.06	38.80	-4	9,248	-0.04%
2021/07/29	0	0.00	10	38.61	38.70	-10	9,396	-0.11%
2021/07/28	6	38.12	4	39.15	38.25	2	9,677	0.02%
2021/07/27	11	39.52	3	39.30	39.20	8	9,954	0.08%
2021/07/26	12	40.52	5	40.60	40.50	7	10,278	0.07%
2021/07/23	1.1	41.01	2	41.60	41.25	-0.9	10,812	-0.01%
2021/07/22	0	0.00	1	41.00	41.00	-1	11,246	-0.01%
2021/07/21	8	40.51	2	40.33	40.25	6	11,639	0.05%
2021/07/20	8	41.08	2	41.55	41.05	6	11,724	0.05%
2021/07/19	4	41.68	5	41.61	41.85	-1	11,757	-0.01%
2021/07/16	6	42.25	1	42.25	42.25	5	11,989	0.04%
2021/07/15	9	42.46	4	42.40	42.50	5	12,058	0.04%
2021/07/14	4	42.21	25	42.60	43.00	-21	12,171	-0.17%
2021/07/13	4	41.56	8	42.01	41.45	-4	12,287	-0.03%
2021/07/12	2	41.80	5	41.79	41.60	-3	12,409	-0.02%
2021/07/09	14	41.19	4	41.30	41.00	10	12,451	0.08%
2021/07/08	1	41.15	4	41.13	41.30	-3	12,446	-0.02%
2021/07/07	8	40.88	1	41.00	41.00	7	12,480	0.06%
2021/07/06	2	41.30	7	41.28	41.40	-5	12,561	-0.04%
2021/07/05	0	0.00	9	40.99	41.05	-9	12,640	-0.07%
2021/07/02	1	40.85	15	41.01	40.75	-14	12,634	-0.11%
2021/07/01	6	40.71	3	40.98	40.45	3	12,585	0.02%
2021/06/30	0	0.00	6	40.51	40.50	-6	12,575	-0.05%
2021/06/28	3	40.52	3	40.37	40.40	0	12,561	0.00%
2021/06/25	7	40.68	0	0.00	40.50	7	12,563	0.06%
2021/06/24	10	40.60	0	0.00	40.70	10	12,537	0.08%
2021/06/23	0	0.00	5	39.45	39.65	-5	12,521	-0.04%
2021/06/22	6.1	38.86	4	39.34	38.90	2.1	12,490	0.02%
2021/06/21	5	38.87	1	39.05	38.80	4	12,473	0.03%
2021/06/18	3	39.90	0.1	39.95	40.00	2.9	12,412	0.02%
2021/06/17	1	40.05	11	39.90	40.10	-10	12,439	-0.08%
2021/06/16	2	40.10	8	40.53	39.90	-6	12,472	-0.05%
2021/06/15	3.1	40.33	0.1	40.40	40.25	3	12,401	0.02%
2021/06/11	3	40.95	3	40.68	40.50	0	12,351	0.00%
2021/06/10	6	41.28	7	41.12	41.05	-1	12,266	-0.01%
2021/06/09	30	41.65	12	41.85	41.85	18	12,136	0.15%
2021/06/08	4	41.75	3	41.40	41.10	1	11,819	0.01%
2021/06/07	17.1	41.31	22	41.40	41.70	-4.9	11,738	-0.04%
2021/06/04	35	41.65	4	41.31	41.10	31	11,522	0.27%
2021/06/03	9	41.44	57.2	41.58	41.85	-48.2	11,368	-0.42%
2021/06/02	54	40.58	13	41.24	40.40	41	11,158	0.37%
2021/06/01	16	41.09	8	41.04	41.30	8	10,980	0.07%
2021/05/31	6	40.74	8	40.69	40.50	-2	10,899	-0.02%
2021/05/28	7	40.11	2	40.15	40.20	5	10,819	0.05%
2021/05/27	6	40.27	0	0.00	40.00	6	10,778	0.06%
2021/05/26	5	40.26	0	0.00	40.55	5	10,851	0.05%
2021/05/25	12	40.11	3	40.85	39.95	9	10,734	0.08%
2021/05/24	26	41.38	65	41.24	40.75	-39	10,541	-0.37%
2021/05/21	10	40.21	66	42.42	40.00	-56	10,210	-0.55%
2021/05/20	5	38.70	3	39.30	38.95	2	9,842	0.02%
2021/05/19	26	38.53	37	38.95	39.20	-11	9,581	-0.11%
2021/05/17	5	33.67	95	33.47	33.40	-90	9,164	-0.98%
2021/05/14	51	35.01	2	35.10	35.30	49	9,011	0.54%
2021/05/13	13	34.75	3	35.28	35.40	10	8,895	0.11%
2021/05/12	24	36.18	23	35.98	36.20	1	8,736	0.01%
2021/05/11	87	38.15	10	40.20	38.30	77	8,460	0.91%
2021/05/10	6	41.08	1	41.50	40.90	5	8,190	0.06%
2021/05/07	4	40.44	1	40.75	41.10	3	8,110	0.04%
2021/05/06	6	40.98	4	41.05	40.50	2	8,015	0.02%
2021/05/05	12	41.06	13	41.19	40.75	-1	7,891	-0.01%
2021/05/04	59	40.74	0	0.00	39.85	59	7,635	0.77%
2021/05/03	36	43.71	10	43.57	43.00	26	7,359	0.35%
2021/04/29	107	45.68	142	45.93	45.80	-35	7,030	-0.50%	大買/大賣/
2021/04/28	32	43.62	35	43.25	43.55	-3	6,406	-0.05%
2021/04/27	32	41.46	38	41.53	43.30	-6	5,978	-0.10%
2021/04/26	8.2	40.02	48	40.10	40.35	-39.8	5,595	-0.71%
2021/04/23	4	39.45	16	39.47	39.05	-12	5,497	-0.22%
2021/04/22	67	40.05	8	40.09	38.55	59	5,533	1.07%
2021/04/21	49	39.88	75	40.28	40.45	-26	5,280	-0.49%
2021/04/20	19	40.72	3	40.67	39.90	16	5,180	0.31%
2021/04/19	13	40.86	17	41.00	40.70	-4	4,958	-0.08%
2021/04/16	3.4	39.50	33	39.22	39.70	-29.6	4,709	-0.63%
2021/04/15	16	38.26	29	38.11	38.45	-13	4,509	-0.29%
2021/04/14	32.3	36.58	14	37.18	37.40	18.3	4,473	0.41%
2021/04/13	2.3	37.29	7	37.64	37.25	-4.7	4,579	-0.10%
2021/04/12	44.2	37.60	6	38.08	37.45	38.2	4,600	0.83%
2021/04/09	23	37.25	6.1	37.34	37.60	16.9	4,573	0.37%
2021/04/08	15	36.55	2	37.05	37.00	13	4,469	0.29%
2021/04/07	0	0.00	12	36.83	36.95	-12	4,472	-0.27%
2021/04/06	2	36.80	0	0.00	37.00	2	4,484	0.04%
2021/04/01	0	36.20	4	36.18	36.25	-4	4,487	-0.09%
2021/03/31	0	0.00	7	36.02	35.95	-7	4,562	-0.15%
2021/03/30	6	35.73	9	35.80	35.95	-3	4,958	-0.06%
2021/03/29	6	35.88	2	35.93	35.85	4	5,019	0.08%
2021/03/26	0	0.00	6	36.22	36.20	-6	5,178	-0.12%
2021/03/25	37	35.78	4	35.95	35.70	33	5,165	0.64%
2021/03/24	0	0.00	14	35.76	35.90	-14	5,159	-0.27%
2021/03/23	11	35.58	16	35.67	35.75	-5	5,165	-0.10%
2021/03/22	13	35.50	6	35.85	35.90	7	5,179	0.14%
2021/03/19	13	35.08	0	0.00	34.85	13	5,170	0.25%
2021/03/18	5	35.20	10	35.40	35.40	-5	5,142	-0.10%
2021/03/17	10	35.40	1	35.40	35.25	9	5,161	0.17%
2021/03/16	23	35.43	0	0.00	35.45	23	5,185	0.44%
2021/03/15	9	35.45	0	0.00	35.65	9	5,187	0.17%
2021/03/12	8	35.63	0	0.00	35.60	8	5,225	0.15%
2021/03/11	7.1	35.40	4	35.84	35.70	3.1	5,334	0.06%
2021/03/10	22	35.00	0.1	35.05	35.00	22	5,422	0.40%
2021/03/09	1	35.00	0	0.00	35.10	1	5,552	0.02%
2021/03/05	1	35.00	0	0.00	34.95	1	5,564	0.02%
2021/03/04	5	35.28	4	35.63	35.50	1	5,604	0.02%
2021/03/02	4.1	35.95	2	35.60	35.60	2.1	5,648	0.04%
2021/02/26	0	0.00	2	35.88	36.00	-2	5,663	-0.04%
2021/02/25	0	0.00	130	35.11	35.20	-130	5,563	-2.34%	大賣/鉅額交易
2021/02/23	0	0.00	2	35.45	35.35	-2	5,566	-0.04%
2021/02/22	1	35.05	0	0.00	35.20	1	5,556	0.02%
2021/02/19	9	35.34	1	35.60	35.20	8	5,648	0.14%
2021/02/18	3	34.88	3	35.05	34.95	0	5,675	0.00%
2021/02/04	2	33.90	0	0.00	33.60	2	5,643	0.04%
2021/02/03	1	33.80	0	0.00	33.60	1	5,717	0.02%
2021/02/02	1	34.20	0	0.00	33.90	1	5,737	0.02%
2021/01/29	0	0.00	1	33.40	33.25	-1	5,739	-0.02%
2021/01/26	2	34.13	0	0.00	34.20	2	5,892	0.03%
2021/01/25	1	34.60	1	34.45	34.45	0	5,882	0.00%
2021/01/21	0	0.00	3	33.35	33.40	-3	5,847	-0.05%
2021/01/20	3	33.58	3	33.57	33.60	0	5,863	0.00%
2021/01/19	1	34.50	0	0.00	34.50	1	5,788	0.02%
2021/01/18	3	34.63	0	0.00	34.90	3	5,752	0.05%
2021/01/15	2	35.30	8	35.49	35.15	-6	5,701	-0.11%
2021/01/14	0	0.00	2	36.38	36.25	-2	5,586	-0.04%
2021/01/13	5	36.72	5	36.61	36.30	0	5,553	0.00%
2021/01/12	2	36.45	4	36.73	36.25	-2	5,518	-0.04%
2021/01/11	2	37.15	3	37.20	37.25	-1	5,427	-0.02%
2021/01/08	33	37.85	3	37.90	37.90	30	5,352	0.56%
2021/01/07	4	38.15	29	38.13	38.15	-25	5,277	-0.47%
2021/01/06	115	37.69	31.1	38.03	37.15	83.9	5,139	1.63%	大買/
2021/01/05	0.2	36.80	75	37.60	37.80	-74.8	4,996	-1.50%
2021/01/04	1	36.75	3	36.80	37.20	-2	4,904	-0.04%
2020/12/31	20	36.68	0	0.00	36.55	20	4,825	0.41%
2020/12/30	27	36.62	0	0.00	37.10	27	4,785	0.56%
2020/12/29	13	36.59	2	36.60	36.55	11	4,728	0.23%
2020/12/28	19	37.23	2	37.25	37.20	17	4,669	0.36%
2020/12/25	6	37.89	11	38.13	37.70	-5	4,564	-0.11%
2020/12/24	9	38.13	27	38.21	38.05	-18	4,446	-0.40%
2020/12/23	4	36.75	5	36.69	36.90	-1	4,039	-0.02%
2020/12/22	17	36.41	18	36.97	36.25	-1	4,013	-0.02%
2020/12/21	3	35.98	3	36.20	36.10	0	3,927	0.00%
2020/12/18	1	35.70	0	0.00	35.80	1	3,972	0.03%
2020/12/17	2	35.93	6	35.94	35.90	-4	4,029	-0.10%
2020/12/16	10	35.75	2	35.55	35.75	8	4,272	0.19%
2020/12/15	3	35.53	0	0.00	35.35	3	4,342	0.07%
2020/12/11	2	35.90	1	35.10	35.40	1	4,345	0.02%
2020/12/09	1	35.55	0.2	35.55	35.75	0.8	4,555	0.02%
2020/12/08	2	35.93	3.1	35.89	35.70	-1.1	4,620	-0.02%
2020/12/07	17	36.49	4.3	36.49	36.35	12.7	4,609	0.28%
2020/12/04	1	35.30	6	36.00	36.10	-5	4,518	-0.11%
2020/12/03	10	35.13	3	35.52	35.20	7	4,442	0.16%
2020/12/02	0	0.00	20.4	34.70	34.65	-20.4	4,524	-0.45%
2020/12/01	45	34.64	23	34.80	34.90	22	4,547	0.48%
2020/11/30	2	35.30	16	35.23	34.80	-14	4,538	-0.31%
2020/11/27	18	35.59	42	35.99	35.60	-24	4,547	-0.53%
2020/11/26	1	35.45	0	0.00	35.50	1	4,467	0.02%
2020/11/25	13	35.32	49	35.54	35.20	-36	4,507	-0.80%
2020/11/24	6	35.22	0	0.00	35.10	6	4,546	0.13%
2020/11/23	3	34.87	5	34.96	34.90	-2	4,552	-0.04%
2020/11/20	0	0.00	3	34.40	34.70	-3	4,604	-0.07%
2020/11/19	3	34.45	1	34.50	34.60	2	4,714	0.04%
2020/11/18	5	34.51	8	35.15	34.30	-3	5,006	-0.06%
2020/11/17	9	34.79	2	34.95	34.85	7	4,962	0.14%
2020/11/13	0	0.00	1	34.20	34.10	-1	5,212	-0.02%
2020/11/12	2	34.20	0	0.00	33.80	2	5,286	0.04%
2020/11/11	0	0.00	5	34.58	34.80	-5	5,312	-0.09%
2020/11/10	2	34.25	0	0.00	34.00	2	5,374	0.04%
2020/11/09	0	0.00	2	34.25	34.20	-2	5,495	-0.04%
2020/11/06	5	34.43	1	34.25	34.20	4	5,615	0.07%
2020/11/05	0	0.00	31	34.48	34.45	-31	5,810	-0.53%
2020/11/04	43	34.75	21	34.59	34.45	22	6,054	0.36%
2020/11/03	0	0.00	2	33.75	33.85	-2	6,283	-0.03%
2020/11/02	7	33.44	0	0.00	33.40	7	7,248	0.10%
2020/10/29	11	32.87	13	33.07	33.50	-2	8,135	-0.02%
2020/10/28	3	33.13	2	34.00	33.00	1	8,225	0.01%
2020/10/26	0	0.00	2	33.85	33.45	-2	8,214	-0.02%
2020/10/23	1	33.40	0	0.00	33.45	1	8,255	0.01%
2020/10/21	3	32.78	0	0.00	32.80	3	8,407	0.04%
2020/10/19	0	0.00	1	33.10	32.90	-1	8,728	-0.01%
2020/10/16	1	32.60	0	0.00	32.60	1	8,930	0.01%
2020/10/15	2	33.30	0	0.00	33.20	2	8,972	0.02%
2020/10/14	0	0.00	1	33.50	33.20	-1	9,004	-0.01%
2020/10/13	1	32.95	2	32.95	33.00	-1	9,099	-0.01%
2020/10/06	0	0.00	34	33.50	33.40	-34	9,424	-0.36%
2020/10/05	0	0.00	17	33.10	33.30	-17	9,615	-0.18%
2020/09/30	0	0.00	1	32.55	32.75	-1	9,826	-0.01%
2020/09/29	1	33.10	2	32.68	32.60	-1	10,027	-0.01%
2020/09/28	0	0.00	24	33.19	33.10	-24	10,233	-0.23%
2020/09/25	43	32.02	6	32.08	31.95	37	10,520	0.35%
2020/09/24	21	32.83	1	33.50	32.75	20	10,544	0.19%
2020/09/23	27	34.47	6.7	34.01	34.00	20.3	10,559	0.19%
2020/09/22	2	34.23	6	34.56	34.70	-4	10,504	-0.04%
2020/09/21	12	35.60	11	35.06	34.65	1	10,457	0.01%
2020/09/18	3	34.80	8	34.96	35.20	-5	10,212	-0.05%
2020/09/17	3	34.53	0	0.00	34.55	3	10,150	0.03%
2020/09/16	4	34.81	0	0.00	34.70	4	10,130	0.04%
2020/09/15	13	35.16	3	35.33	35.10	10	10,227	0.10%
2020/09/14	0	0.00	5	33.90	35.05	-5	10,127	-0.05%
2020/09/11	6	33.57	0	0.00	33.65	6	10,028	0.06%
2020/09/10	20	34.60	2	34.55	34.50	18	9,978	0.18%
2020/09/09	0	0.00	56	35.00	35.20	-56	9,999	-0.56%
2020/09/08	15	34.67	0	0.00	34.95	15	10,175	0.15%
2020/09/07	52	35.28	11	35.14	34.80	41	10,151	0.40%
2020/09/04	0	0.00	1.3	34.10	34.25	-1.3	10,013	-0.01%
2020/09/03	3	34.40	0	0.00	34.30	3	10,167	0.03%
2020/09/02	1	34.50	7	34.75	34.60	-6	10,198	-0.06%
2020/09/01	1	34.20	2	34.15	34.20	-1	10,228	-0.01%
2020/08/31	6	35.17	46	35.03	34.55	-40	10,285	-0.39%
2020/08/28	5	35.10	4	34.65	34.45	1	10,267	0.01%
2020/08/27	1	34.15	4	34.41	34.00	-3	10,318	-0.03%
2020/08/26	3	34.97	2	34.80	34.80	1	10,375	0.01%
2020/08/25	6	35.01	9	34.96	35.00	-3	10,454	-0.03%
2020/08/24	20	35.35	92	35.26	35.30	-72	10,474	-0.69%
2020/08/21	11	32.80	15	33.07	33.35	-4	10,458	-0.04%
2020/08/20	25	33.07	3	31.72	32.20	22	10,576	0.21%
2020/08/19	1	34.95	8	35.04	34.55	-7	10,733	-0.07%
2020/08/18	19	34.63	13	34.58	34.40	6	10,694	0.06%
2020/08/17	107	33.97	5	34.19	34.40	102	10,644	0.96%	大買/鉅額交易
2020/08/14	15	34.03	13	34.09	34.00	2	10,641	0.02%
2020/08/13	7	34.24	9	34.12	34.00	-2	10,562	-0.02%
2020/08/12	8	35.28	14.3	35.12	35.35	-6.3	10,546	-0.06%
2020/08/11	6	35.98	28	35.51	35.05	-22	10,608	-0.21%
2020/08/10	6	37.20	6	37.28	36.55	0	10,481	0.00%
2020/08/07	13	38.41	20	37.89	38.30	-7	10,292	-0.07%
2020/08/06	78	39.39	40	39.36	38.00	38	9,931	0.38%
2020/08/05	19	37.33	57	37.95	38.10	-38	8,984	-0.42%
2020/08/04	2	34.65	43	34.65	34.65	-41	8,244	-0.50%
2020/07/31	1	31.20	1	31.25	30.95	0	8,168	0.00%
2020/07/30	2	30.95	2	31.25	31.15	0	8,366	0.00%
2020/07/29	0	0.00	2	31.00	31.00	-2	8,506	-0.02%
2020/07/28	41	30.52	4	31.11	30.05	37	8,444	0.44%
2020/07/27	3	31.45	0	0.00	31.00	3	8,360	0.04%
2020/07/24	2	32.55	3	32.43	31.85	-1	8,278	-0.01%
2020/07/23	6	32.40	49	32.50	32.55	-43	8,217	-0.52%
2020/07/22	33	31.71	1	31.20	31.35	32	8,010	0.40%
2020/07/21	0	0.00	6	30.40	30.25	-6	7,820	-0.08%
2020/07/16	0	0.00	5.4	30.52	30.80	-5.4	7,601	-0.07%
2020/07/14	0	0.00	1	32.00	31.55	-1	7,468	-0.01%
2020/07/13	3	32.68	4	31.95	32.30	-1	7,387	-0.01%
2020/07/10	3	32.72	11	32.66	32.15	-8	7,204	-0.11%
2020/07/09	1	33.00	1.1	33.70	33.85	-0.1	7,004	0.00%
2020/07/08	1	34.60	4.1	34.48	34.30	-3.1	6,774	-0.05%
2020/07/07	3	33.85	3	34.25	33.65	0	6,565	0.00%
2020/07/06	1	34.80	17	34.71	34.85	-16	6,345	-0.25%
2020/07/03	0	0.00	3	32.38	32.75	-3	6,027	-0.05%
2020/07/02	4	31.99	1	32.50	32.50	3	5,921	0.05%
2020/07/01	5	31.40	0	0.00	31.35	5	5,773	0.09%
2020/06/30	1	30.70	0	0.00	31.25	1	5,716	0.02%
2020/06/23	5	31.25	2	31.30	31.30	3	5,592	0.05%
2020/06/22	2	31.63	2	31.70	31.65	0	5,549	0.00%
2020/06/19	2	30.83	0	0.00	30.70	2	5,389	0.04%
2020/06/18	0	0.00	1	31.30	31.25	-1	5,295	-0.02%
2020/06/17	3	30.75	2	31.23	31.50	1	5,268	0.02%
2020/06/16	4	31.09	2	31.00	30.90	2	5,237	0.04%
2020/06/15	12	31.92	2	32.53	31.40	10	5,175	0.19%
2020/06/12	2	30.03	0	0.00	30.70	2	4,947	0.04%
2020/06/11	2	30.60	5	31.00	30.50	-3	4,873	-0.06%
2020/06/10	1	31.50	4	30.75	30.30	-3	4,793	-0.06%
2020/06/09	6.7	31.89	5.9	32.34	31.95	0.8	4,608	0.02%
2020/06/08	3	31.93	3	31.75	31.95	0	4,549	0.00%
2020/06/05	3	32.40	0	0.00	32.20	3	4,437	0.07%
2020/06/04	1	32.95	0	0.00	32.70	1	4,350	0.02%
2020/06/03	5	32.65	2	32.80	32.95	3	4,300	0.07%
2020/06/02	1	33.20	5	33.36	33.30	-4	4,118	-0.10%
2020/06/01	7	33.39	1.2	33.05	33.50	5.8	3,946	0.15%
2020/05/29	6	32.75	3	32.64	32.00	3	3,768	0.08%
2020/05/28	0	0.00	20	33.64	33.00	-20	3,624	-0.55%
2020/05/27	10	32.63	15	32.25	32.85	-5	3,331	-0.15%
2020/05/26	11	32.87	5.5	32.91	33.45	5.5	3,141	0.18%
2020/05/25	5	30.78	34	31.01	31.20	-29	2,762	-1.05%
2020/05/22	2	30.45	3	30.45	30.20	-1	2,684	-0.04%
2020/05/21	0	0.00	2	31.15	30.80	-2	2,639	-0.08%
2020/05/20	8	30.93	1	30.45	30.70	7	2,565	0.27%
2020/05/19	0	0.00	5	31.18	31.35	-5	2,501	-0.20%
2020/05/18	2	30.45	9	30.27	30.70	-7	2,357	-0.30%
2020/05/15	4	29.44	0	0.00	29.30	4	2,135	0.19%
2020/05/14	1	29.10	2	29.00	29.20	-1	2,043	-0.05%
2020/05/13	11	28.65	11	28.85	28.95	0	1,951	0.00%
2020/05/12	7	28.61	1	28.70	28.40	6	1,904	0.31%
2020/05/11	0	0.00	1	28.85	29.15	-1	1,838	-0.05%
2020/05/08	13	29.42	15	28.94	28.70	-2	1,723	-0.12%
2020/05/07	2	28.13	28	28.34	28.50	-26	1,630	-1.59%
2020/05/06	33	29.29	14.4	29.33	28.45	18.6	1,575	1.18%
2020/05/05	9	28.62	13.8	28.02	28.90	-4.8	1,346	-0.36%
2020/05/04	1	26.35	0	0.00	26.40	1	1,178	0.08%
2020/04/30	1	26.80	2	26.90	26.75	-1	1,178	-0.08%
2020/04/29	0	0.00	1	27.15	27.15	-1	1,173	-0.09%
2020/04/28	2	27.45	1	27.20	27.20	1	1,178	0.08%
2020/04/24	2	26.50	1	26.35	26.40	1	1,156	0.09%
2020/04/23	0	0.00	1	25.70	25.75	-1	1,160	-0.09%
2020/04/22	1	25.25	5	24.75	25.40	-4	1,179	-0.34%
2020/04/17	3	24.95	2	25.00	24.75	1	1,216	0.08%
2020/04/16	0	0.00	1	24.50	24.65	-1	1,205	-0.08%
2020/04/15	0	0.00	20	24.38	25.00	-20	1,200	-1.67%
2020/04/13	1	23.80	0	0.00	23.80	1	1,185	0.08%
2020/04/10	12	24.09	0	0.00	24.10	12	1,181	1.02%
2020/04/09	2	23.88	0	0.00	23.80	2	1,186	0.17%
2020/04/08	1	24.00	1	23.75	23.90	0	1,180	0.00%
2020/04/07	9	23.30	0	0.00	23.45	9	1,171	0.77%
2020/04/06	0.6	23.40	0	0.00	23.15	0.6	1,166	0.05%
2020/03/31	1	22.70	0	0.00	22.55	1	1,164	0.09%
2020/03/26	1	22.50	4	22.48	22.30	-3	1,183	-0.25%
2020/03/20	3	21.68	0	0.00	21.95	3	1,184	0.25%
2020/03/19	0	0.00	1	20.30	20.50	-1	1,159	-0.09%
2020/03/18	0	0.00	9.6	22.30	22.40	-9.6	1,129	-0.85%
2020/03/16	0	0.00	1	23.15	22.90	-1	1,093	-0.09%
2020/03/13	1	23.00	0	0.00	23.60	1	1,077	0.09%
2020/03/12	1	24.50	1	24.50	24.50	0	1,044	0.00%
2020/03/05	2	26.25	2	26.35	26.25	0	989	0.00%
2020/03/04	0	0.00	5	26.13	26.20	-5	992	-0.50%
2020/03/03	0	0.00	62	26.56	26.50	-62	1,001	-6.19%
2020/03/02	0	0.00	5	26.80	26.65	-5	1,007	-0.50%
2020/02/26	0	0.00	5	26.75	27.05	-5	997	-0.50%
2020/02/25	0	0.00	20	26.70	26.75	-20	991	-2.02%
2020/02/19	1	26.75	0	0.00	26.70	1	948	0.11%
2020/02/05	0	0.00	5	27.00	27.05	-5	888	-0.56%
2020/02/03	0	0.00	1	26.60	26.55	-1	872	-0.11%
2020/01/30	6	27.13	1	27.35	26.85	5	834	0.60%
2020/01/17	0	0.00	13	28.63	28.55	-13	770	-1.69%
2020/01/16	10	27.92	9	28.02	28.40	1	740	0.14%
2020/01/14	12	27.15	12	27.43	27.45	0	682	0.00%
2020/01/13	0	0.00	1	26.95	26.95	-1	657	-0.15%
2020/01/03	0	0.00	4	26.70	26.75	-4	696	-0.57%
2019/12/24	5	26.25	0	0.00	26.35	5	662	0.75%
2019/12/16	3	26.10	0	0.00	26.15	3	633	0.47%
2019/12/11	0	0.00	1	26.15	26.10	-1	626	-0.16%
2019/12/06	1	26.10	0	0.00	26.05	1	636	0.16%
2019/12/04	5	26.05	0	0.00	26.20	5	641	0.78%
2019/11/28	0	0.00	5	26.65	26.60	-5	644	-0.78%
2019/11/27	0	0.00	1	26.75	26.85	-1	640	-0.16%
2019/11/20	0	0.00	1	26.05	26.10	-1	606	-0.16%
2019/11/14	0	0.00	1	25.85	25.80	-1	606	-0.16%
2019/11/01	1	25.90	0	0.00	25.85	1	606	0.16%
2019/10/15	1	25.25	0	0.00	25.20	1	560	0.18%
2019/10/07	3	25.40	0	0.00	25.45	3	593	0.51%
2019/10/04	3	25.40	0	0.00	25.45	3	615	0.49%
2019/09/27	3	25.25	0	0.00	25.35	3	617	0.49%
2019/09/25	4	25.35	0	0.00	25.45	4	610	0.66%
2019/09/10	21.9	25.06	0	0.00	25.05	21.9	649	3.37%
2019/08/16	1	24.65	0	0.00	24.80	1	699	0.14%
2019/08/08	0	0.00	1	25.60	25.70	-1	677	-0.15%
2019/08/02	0	0.00	15	25.90	26.10	-15	691	-2.17%
2019/07/30	0	0.00	2	26.55	26.65	-2	716	-0.28%
2019/07/25	0	0.00	1	26.40	26.55	-1	750	-0.13%
2019/07/19	0	0.00	4	26.30	26.40	-4	733	-0.55%
2019/07/18	0	0.00	5	25.85	25.90	-5	710	-0.70%
2019/07/16	0	0.00	1	25.80	25.75	-1	707	-0.14%
2019/07/15	0	0.00	1.2	26.69	26.65	-1.2	701	-0.17%
2019/07/12	1	26.75	0	0.00	26.75	1	680	0.15%
2019/07/05	0	0.00	4	26.90	26.90	-4	665	-0.60%
2019/07/02	1	26.65	1	26.70	26.65	0	686	0.00%
2019/06/27	0	0.00	1	27.00	27.10	-1	687	-0.15%
2019/06/21	1	26.85	0	0.00	26.75	1	684	0.15%
2019/06/20	0	0.00	7	27.00	27.00	-7	666	-1.05%
2019/06/18	1	26.85	0	0.00	26.85	1	655	0.15%
2019/06/17	2	26.75	2	26.90	26.85	0	655	0.00%
2019/06/14	0	0.00	0.1	26.70	26.85	-0.1	652	-0.01%
2019/06/13	0	0.00	2	26.60	26.55	-2	651	-0.31%
2019/06/11	2	26.35	0	0.00	26.35	2	677	0.30%
2019/06/05	1	26.85	0	0.00	26.90	1	679	0.15%
2019/05/27	0	0.00	1	26.50	26.55	-1	627	-0.16%
2019/05/24	2	26.25	3	26.32	26.25	-1	613	-0.16%
2019/05/23	0	0.00	1	26.05	26.00	-1	593	-0.17%
2019/05/21	0	0.00	5	25.95	26.10	-5	612	-0.82%
2019/05/20	0	0.00	1	25.70	25.75	-1	604	-0.17%
2019/05/14	1	25.40	0	0.00	25.50	1	603	0.17%
2019/05/13	1	25.30	1	25.30	25.35	0	593	0.00%
2019/05/10	0	0.00	10	25.65	25.65	-10	590	-1.69%
2019/05/09	1	26.00	0	0.00	26.25	1	583	0.17%
2019/05/06	0	0.00	1	26.00	26.10	-1	558	-0.18%
2019/05/03	3	25.70	1	25.80	25.80	2	542	0.37%
2019/05/02	2	25.65	1	25.75	25.80	1	536	0.19%
2019/04/29	0.3	25.20	0	0.00	25.20	0.3	518	0.06%
2019/04/24	0	0.00	1	25.30	25.25	-1	523	-0.19%
2019/04/17	1	25.15	0	0.00	25.30	1	519	0.19%
2019/04/16	2	25.25	0	0.00	25.30	2	514	0.39%
2019/04/12	1	25.05	0	0.00	25.05	1	501	0.20%
2019/04/11	4	25.20	2	25.20	25.10	2	495	0.40%
2019/04/09	3	25.00	0	0.00	25.05	3	474	0.63%
2019/04/01	3	24.40	0	0.00	24.45	3	442	0.68%
2019/03/28	1	24.85	0	0.00	24.75	1	428	0.23%
2019/03/26	4	24.95	0	0.00	25.15	4	418	0.96%
2019/03/25	2	24.95	0	0.00	25.00	2	419	0.48%
2019/03/19	8	25.08	0	0.00	24.90	8	426	1.88%
2019/03/15	5	25.11	0	0.00	24.80	5	422	1.18%
2019/03/14	4	25.36	0	0.00	25.20	4	407	0.98%
2019/03/06	0	0.00	2.1	25.60	25.60	-2.1	418	-0.51%
2019/02/25	5	25.45	0	0.00	25.60	5	412	1.21%
2019/02/22	10	25.45	0	0.00	25.45	10	412	2.42%
2019/02/11	1	24.95	0	0.00	24.70	1	410	0.24%
2019/01/24	1	25.10	0	0.00	25.10	1	419	0.24%
2019/01/22	3	24.78	0	0.00	24.85	3	419	0.71%
2019/01/21	7	24.80	4	24.69	24.85	3	421	0.71%
2019/01/18	10	24.45	0	0.00	24.50	10	429	2.33%
2019/01/16	0	0.00	2	24.35	24.10	-2	447	-0.45%
2019/01/03	0	0.00	2	23.55	23.65	-2	567	-0.35%
2018/12/19	2	23.85	0	0.00	23.95	2	601	0.33%
2018/12/18	2	24.03	2	24.00	23.95	0	599	0.00%
2018/12/17	0	0.00	4	24.30	24.25	-4	600	-0.67%
2018/12/14	0	0.00	1	24.00	24.05	-1	593	-0.17%
2018/12/04	3	24.03	0	0.00	24.05	3	596	0.50%
2018/12/03	3	24.25	4	24.38	24.10	-1	596	-0.17%
2018/11/28	0	0.00	2	23.85	23.85	-2	593	-0.34%
2018/11/26	3	23.55	1	23.80	23.65	2	606	0.33%
2018/11/22	2	23.50	0	0.00	23.55	2	625	0.32%
2018/11/19	3	24.10	4	24.33	24.20	-1	612	-0.16%
2018/11/16	0	0.00	1	23.65	23.90	-1	603	-0.17%
2018/11/08	2	23.58	0	0.00	23.60	2	598	0.33%
2018/11/07	1	23.50	0	0.00	23.60	1	598	0.17%
2018/10/29	11	23.00	0	0.00	23.05	11	611	1.80%
2018/10/26	3	23.13	0	0.00	23.10	3	619	0.48%
2018/10/25	2	23.35	0	0.00	23.30	2	617	0.32%
2018/10/24	9	23.71	0	0.00	23.80	9	629	1.43%
2018/10/23	4	24.03	0	0.00	24.05	4	628	0.64%
2018/10/22	0	0.00	6	24.67	24.65	-6	626	-0.96%
2018/10/19	12	24.04	0	0.00	24.80	12	639	1.88%
2018/10/18	0	0.00	3	24.60	24.55	-3	634	-0.47%
2018/10/17	30	24.90	0	0.00	24.90	30	644	4.66%
2018/10/11	2	25.10	0	0.00	25.20	2	732	0.27%
2018/09/21	1	26.85	0	0.00	26.80	1	845	0.12%
2018/09/13	0	0.00	2	26.90	26.80	-2	890	-0.22%
2018/09/11	2	26.35	0	0.00	26.40	2	923	0.22%
2018/09/07	13.3	26.88	0	27.00	26.85	13.3	945	1.41%
2018/09/06	0.4	27.05	0	0.00	26.85	0.4	947	0.04%
2018/09/04	2	27.00	0	0.00	26.95	2	944	0.21%
2018/08/29	0	0.00	2	27.25	27.30	-2	969	-0.21%
2018/08/17	3	26.97	0	0.00	26.95	3	1,011	0.30%
2018/08/16	0	0.00	1	26.90	26.95	-1	1,028	-0.10%
2018/08/15	0	0.00	3	27.30	27.00	-3	1,037	-0.29%
2018/08/13	3	27.00	0	0.00	26.85	3	1,041	0.29%
2018/08/07	3	27.20	0	0.00	27.15	3	1,062	0.28%
2018/08/01	5	27.30	1	27.35	27.40	4	1,061	0.38%
2018/07/31	0.1	27.90	5	27.50	27.40	-4.9	1,054	-0.47%
2018/07/27	0	0.00	2	26.70	26.60	-2	1,035	-0.19%
2018/07/26	2	26.50	4	26.63	26.65	-2	1,037	-0.19%
2018/07/25	1	28.10	6	28.23	28.15	-5	1,024	-0.49%
2018/07/23	0	0.00	2	28.05	28.05	-2	985	-0.20%
2018/07/20	0	0.00	2	27.60	27.75	-2	978	-0.20%
2018/07/19	6	27.58	1	27.55	27.50	5	944	0.53%
2018/07/18	1	27.10	0	0.00	27.65	1	939	0.11%
2018/07/16	10	26.95	0	0.00	27.00	10	886	1.13%
2018/07/10	1	27.00	10	26.95	27.05	-9	843	-1.07%
2018/07/06	2	27.00	0	0.00	26.95	2	826	0.24%
2018/07/03	2	27.40	0	0.00	27.30	2	807	0.25%
2018/07/02	3	27.80	0	0.00	27.60	3	797	0.38%
2018/06/28	6	27.88	3	28.10	27.70	3	793	0.38%
2018/06/26	3	27.75	0	0.00	27.80	3	764	0.39%
2018/06/25	0	0.00	6	28.06	28.00	-6	770	-0.78%
2018/06/22	1	27.75	0	0.00	27.60	1	770	0.13%
2018/06/19	2	27.55	0	0.00	27.50	2	743	0.27%
2018/06/13	2	28.25	0	0.00	28.20	2	703	0.28%
2018/06/07	1	28.50	0	0.00	28.50	1	681	0.15%
2018/05/29	0	0.00	2	28.00	28.10	-2	616	-0.32%
2018/05/22	0	0.00	2	28.10	28.10	-2	586	-0.34%
2018/05/16	2	27.50	0	0.00	27.50	2	573	0.35%
2018/05/14	6	28.05	0	0.00	27.95	6	579	1.04%
2018/05/04	1	27.20	0	0.00	27.20	1	547	0.18%
2018/05/02	9	28.20	0	0.00	27.95	9	534	1.68%
2018/04/30	5	27.74	0	0.00	28.40	5	531	0.94%
2018/04/24	3	28.08	0	0.00	28.00	3	513	0.58%
2018/04/20	1	28.75	0	0.00	28.70	1	506	0.20%
2018/04/13	2	29.30	0	0.00	29.35	2	462	0.43%
2018/04/09	3	29.40	0	0.00	29.50	3	477	0.63%
2018/03/31	0	0.00	3	29.60	29.55	-3	477	-0.63%
2018/03/29	0	29.40	3	29.30	29.30	-3	472	-0.63%
2018/03/28	4	29.60	0	0.00	29.55	4	463	0.86%
2018/03/27	1	29.80	0	0.00	29.80	1	455	0.22%
2018/03/09	5	30.10	0	0.00	30.25	5	426	1.17%
2018/03/01	0	0.00	2	30.70	30.80	-2	451	-0.44%
2018/02/22	0	0.00	2	30.40	30.45	-2	472	-0.42%
2018/02/21	0	0.00	6	30.10	30.60	-6	479	-1.25%
2018/02/09	3	29.65	0	0.00	29.75	3	474	0.63%
2018/02/07	2	29.90	0	0.00	30.10	2	468	0.43%
2018/02/06	7	29.97	0	0.00	30.00	7	458	1.53%
2018/01/26	6	31.00	0	0.00	31.00	6	440	1.36%
2018/01/18	1	31.45	0	0.00	31.50	1	419	0.24%
2018/01/17	1	31.15	0	0.00	31.50	1	410	0.24%
2018/01/16	1	31.00	0	0.00	31.05	1	399	0.25%
2018/01/12	0	0.00	5	31.00	31.15	-5	401	-1.24%
2018/01/10	0	0.00	0.1	31.20	31.25	-0.1	401	-0.02%
2018/01/08	3	31.20	0	0.00	31.15	3	395	0.76%