長興 (1717)-元大-四維券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.35
漲跌
▲0.35
漲幅
+1.13%
成交量
1,158張
產業
上市化學類股
557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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	31.00	0	0.00	31.35	1	3,559	0.03%
2024/04/17	5	31.15	1	31.25	31.30	4	3,506	0.11%
2024/04/16	8	31.19	1	31.80	31.15	7	3,503	0.20%
2024/04/15	0	0.00	10	32.40	32.25	-10	3,465	-0.29%
2024/04/11	15	32.27	0	0.00	32.20	15	3,412	0.44%
2024/04/10	2	32.88	13	33.32	32.75	-11	3,393	-0.32%
2024/04/09	0	0.00	15	32.46	32.60	-15	3,263	-0.46%
2024/04/08	8	31.85	0	0.00	31.90	8	3,232	0.25%
2024/04/03	11	32.18	6.9	32.11	32.10	4.1	3,220	0.13%
2024/04/02	28	32.93	46.1	32.66	32.70	-18.1	3,199	-0.56%
2024/04/01	0	0.00	2	31.73	31.85	-2	2,977	-0.07%
2024/03/27	2	31.60	0	0.00	31.60	2	2,973	0.07%
2024/03/26	8	31.24	0	0.00	31.00	8	2,951	0.27%
2024/03/25	13	31.84	13	31.71	31.75	0	2,936	0.00%
2024/03/22	3.2	30.81	1	30.95	31.05	2.2	2,830	0.08%
2024/03/20	0	0.00	0.9	30.70	30.75	-0.9	2,859	-0.03%
2024/03/19	17	31.06	1	31.15	31.00	16	2,855	0.56%
2024/03/18	0	0.00	0.1	30.80	31.00	-0.1	2,849	0.00%
2024/03/15	9	30.72	0	0.00	31.00	9	2,845	0.32%
2024/03/14	5	31.25	1	31.10	31.10	4	2,814	0.14%
2024/03/13	0	0.00	3	31.70	31.30	-3	2,804	-0.11%
2024/03/12	3	31.90	1	31.95	31.75	2	2,776	0.07%
2024/03/11	66	31.93	8	31.92	31.80	58	2,767	2.10%
2024/03/08	9	32.69	20.2	32.55	32.60	-11.2	2,725	-0.41%
2024/03/07	22.1	33.19	24	33.18	33.05	-1.9	2,615	-0.07%
2024/03/06	1	32.50	30.3	32.27	32.50	-29.3	2,320	-1.26%
2024/03/05	22.1	31.91	0	0.00	31.90	22.1	2,274	0.97%
2024/03/04	0	0.00	2	32.00	31.95	-2	2,271	-0.09%
2024/03/01	0	0.00	16	31.79	31.95	-16	2,245	-0.71%
2024/02/29	1	32.15	1	31.95	32.15	0	2,247	0.00%
2024/02/27	15.1	31.95	0.7	31.75	32.00	14.4	2,208	0.65%
2024/02/26	31.1	32.99	38.2	33.13	32.55	-7.2	2,096	-0.34%
2024/02/23	30	31.81	39	32.13	31.75	-9	1,742	-0.52%
2024/02/22	3.1	30.40	0	0.00	30.30	3.1	1,500	0.20%
2024/02/21	11	30.88	19.1	31.12	30.60	-8.1	1,477	-0.54%
2024/02/20	3	30.25	28	30.23	30.10	-25	1,288	-1.94%
2024/02/19	5	29.69	1	29.65	29.80	4	1,234	0.32%
2024/02/16	1	29.25	0	0.00	29.40	1	1,246	0.08%
2024/02/01	0	0.00	1	28.80	28.70	-1	1,251	-0.08%
2024/01/31	3	28.58	0	0.00	28.70	3	1,256	0.24%
2024/01/29	1	28.80	0	0.00	28.75	1	1,267	0.08%
2024/01/26	0	0.00	2	28.60	28.55	-2	1,269	-0.16%
2024/01/23	1	28.00	0	0.00	28.10	1	1,268	0.08%
2024/01/18	1	27.85	0	0.00	27.95	1	1,276	0.08%
2024/01/17	7.1	27.54	0	0.00	27.50	7.1	1,269	0.56%
2024/01/15	2	28.30	0	0.00	28.25	2	1,205	0.17%
2024/01/10	0	0.00	5	28.55	28.30	-5	1,316	-0.38%
2024/01/04	1	29.05	0	0.00	28.95	1	1,326	0.08%
2023/12/28	0.1	29.00	0	0.00	29.30	0.1	1,343	0.00%
2023/12/20	0.1	28.85	0	0.00	29.00	0.1	1,372	0.00%
2023/12/15	0	0.00	3	29.25	29.00	-3	1,455	-0.21%
2023/12/13	3	28.90	0	0.00	28.85	3	1,434	0.21%
2023/12/12	0	0.00	0.2	28.95	28.90	-0.2	1,453	-0.01%
2023/12/08	2	29.15	0	0.00	29.20	2	1,462	0.14%
2023/12/07	0	0.00	3	29.45	29.20	-3	1,464	-0.20%
2023/12/04	4	29.70	0	0.00	29.65	4	1,488	0.27%
2023/12/01	1	29.70	0	0.00	29.60	1	1,497	0.07%
2023/11/30	0	0.00	5	29.60	29.60	-5	1,496	-0.33%
2023/11/27	0	0.00	4.1	30.64	30.00	-4.1	1,464	-0.28%
2023/11/22	0	0.00	1	29.70	29.90	-1	1,407	-0.07%
2023/11/20	2	29.63	0.3	29.65	29.80	1.7	1,380	0.12%
2023/11/17	5.1	29.70	0	0.00	29.60	5.1	1,373	0.37%
2023/11/16	0	0.00	3	29.68	29.75	-3	1,360	-0.22%
2023/11/15	6	29.50	6.1	29.49	29.45	-0.1	1,335	-0.01%
2023/11/14	1	29.05	6	28.80	29.05	-5	1,298	-0.39%
2023/11/08	0	0.00	0.4	28.70	28.65	-0.4	1,368	-0.03%
2023/11/07	0	0.00	0.3	28.55	28.65	-0.3	1,375	-0.02%
2023/11/06	70	28.50	72	28.50	28.50	-2	1,386	-0.14%
2023/11/03	81	28.30	81	28.30	28.30	0	1,381	0.00%
2023/11/02	50	28.20	50	28.20	28.20	0	1,390	0.00%
2023/10/30	0	0.00	3	28.23	28.20	-3	1,439	-0.21%
2023/10/26	0	0.00	1	28.05	27.95	-1	1,463	-0.07%
2023/10/24	0	0.00	2	28.00	28.00	-2	1,465	-0.14%
2023/10/20	1.5	27.85	0	0.00	28.10	1.5	1,475	0.10%
2023/10/19	1	27.90	1	28.00	28.00	0	1,469	0.00%
2023/10/18	2	28.05	0	0.00	28.55	2	1,460	0.14%
2023/10/06	0	0.00	1	28.50	28.50	-1	1,394	-0.07%
2023/10/04	5	27.85	0	0.00	27.85	5	1,397	0.36%
2023/09/27	11	28.30	0	0.00	28.25	11	1,446	0.76%
2023/09/26	1	28.35	0	0.00	28.30	1	1,451	0.07%
2023/09/25	14	29.33	18	28.98	28.55	-4	1,441	-0.28%
2023/09/22	20	27.95	0	0.00	28.00	20	1,389	1.44%
2023/09/20	30	28.45	1	28.45	28.55	29	1,310	2.21%
2023/09/19	3	28.58	0	0.00	28.55	3	1,276	0.24%
2023/09/18	5	28.85	0	0.00	28.95	5	1,264	0.40%
2023/09/15	6	29.27	2	28.85	28.85	4	1,257	0.32%
2023/09/11	3	28.77	2	28.60	28.50	1	1,239	0.08%
2023/09/07	2	28.48	0	0.00	28.70	2	1,218	0.16%
2023/09/06	0	29.20	0	0.00	29.00	0	1,205	0.00%
2023/09/04	2	29.30	0	0.00	29.35	2	1,213	0.16%
2023/08/31	1	29.10	0	0.00	29.05	1	1,239	0.08%
2023/08/30	1	28.90	0	0.00	29.05	1	1,305	0.08%
2023/08/25	3	28.60	0	0.00	28.60	3	1,438	0.21%
2023/08/22	5	28.35	0	0.00	28.35	5	1,472	0.34%
2023/08/18	1.8	28.57	0	0.00	28.50	1.8	1,512	0.12%
2023/08/17	3	28.57	5	28.80	28.80	-2	1,511	-0.13%
2023/08/16	6	28.63	0	0.00	28.60	6	1,508	0.40%
2023/08/15	1	29.25	0	0.00	29.15	1	1,541	0.06%
2023/08/14	7	29.26	15	29.19	29.15	-8	1,554	-0.51%
2023/08/11	11	29.98	0	0.00	29.95	11	1,544	0.71%
2023/08/10	1	29.95	0	0.00	30.00	1	1,539	0.06%
2023/08/09	32	30.20	0	0.00	30.15	32	1,521	2.10%
2023/08/04	8.1	30.69	0	0.00	30.60	8.1	1,502	0.54%
2023/08/02	1	30.80	0	0.00	30.75	1	1,500	0.07%
2023/08/01	0	0.00	1	31.05	31.05	-1	1,486	-0.07%
2023/07/31	1	31.25	0	0.00	31.05	1	1,483	0.07%
2023/07/25	1	31.20	0	0.00	31.25	1	1,518	0.07%
2023/07/24	2	31.23	2	31.30	31.25	0	1,744	0.00%
2023/07/14	0	0.00	8	31.45	31.45	-8	1,918	-0.42%
2023/07/13	2	31.45	0	0.00	31.45	2	1,997	0.10%
2023/07/11	1	31.35	0	0.00	31.40	1	2,211	0.05%
2023/07/10	1	31.45	0	0.00	31.25	1	2,212	0.05%
2023/07/07	5.1	31.20	0	0.00	31.35	5.1	2,204	0.23%
2023/07/06	4.1	31.73	0	0.00	31.55	4.1	2,206	0.18%
2023/07/05	5.2	32.10	0	0.00	32.00	5.2	2,206	0.23%
2023/07/04	0.1	32.10	0	0.00	32.10	0.1	2,210	0.00%
2023/07/03	0	0.00	0.1	32.30	32.30	-0.1	2,202	0.00%
2023/06/30	0.1	32.35	0	0.00	32.30	0.1	2,204	0.00%
2023/06/28	10	32.60	0	0.00	32.60	10	2,208	0.45%
2023/06/26	0	32.70	0	0.00	32.60	0	2,237	0.00%
2023/06/21	0.4	33.05	0	0.00	33.00	0.4	2,235	0.02%
2023/06/20	1	33.15	0	0.00	33.05	1	2,241	0.04%
2023/06/19	0.2	32.75	0	0.00	32.90	0.2	2,235	0.01%
2023/06/16	0	0.00	2	32.80	32.75	-2	2,234	-0.09%
2023/06/15	5	32.80	5	32.91	32.75	0	2,230	0.00%
2023/06/14	0	32.85	1	32.95	32.90	-1	2,235	-0.04%
2023/06/13	5	32.80	0	0.00	32.85	5	2,242	0.22%
2023/06/12	61	32.70	64	32.70	32.70	-2.9	2,234	-0.13%
2023/06/09	5	33.10	0	0.00	33.00	5	2,236	0.22%
2023/06/08	5	33.14	0	0.00	32.95	5	2,240	0.22%
2023/06/07	0	33.33	5	33.32	33.30	-5	2,237	-0.22%
2023/06/06	0	33.50	0	0.00	33.55	0	2,223	0.00%
2023/06/05	13.1	33.40	2	33.35	33.35	11.1	2,209	0.50%
2023/06/02	5	34.25	18	33.88	34.10	-13	2,151	-0.60%
2023/06/01	1	32.80	4	33.13	33.15	-3	2,040	-0.15%
2023/05/31	0	32.90	1	32.95	32.80	-1	2,024	-0.05%
2023/05/30	0	32.88	0	0.00	32.80	0	2,012	0.00%
2023/05/29	0	32.80	10	32.80	32.90	-10	2,006	-0.50%
2023/05/26	20	32.86	13	32.55	32.55	7	2,002	0.35%
2023/05/25	1	33.50	0.6	33.05	33.25	0.4	1,983	0.02%
2023/05/22	0	32.90	6.2	33.09	33.00	-6.2	1,925	-0.32%
2023/05/19	9.2	33.34	5.2	33.32	33.30	4	1,902	0.21%
2023/05/18	0	32.60	76	32.75	32.70	-76	1,807	-4.21%
2023/05/17	0	0.00	2.1	32.45	32.65	-2.1	1,796	-0.12%
2023/05/16	0	32.10	0	0.00	32.15	0	1,771	0.00%
2023/05/15	0	32.00	0	0.00	32.15	0	1,765	0.00%
2023/05/12	0	32.35	0	0.00	32.00	0	1,774	0.00%
2023/05/11	0	32.35	0	0.00	31.95	0	1,775	0.00%
2023/05/09	1	32.55	1	32.80	32.60	0	1,773	0.00%
2023/05/08	0	32.30	5	32.80	32.65	-5	1,768	-0.28%
2023/05/05	1	32.35	0	0.00	32.20	1	1,763	0.06%
2023/05/04	5.1	32.35	0	0.00	32.25	5.1	1,786	0.28%
2023/05/03	1	32.20	0	0.00	32.25	1	1,785	0.06%
2023/05/02	0	32.60	1	32.60	32.70	-1	1,788	-0.06%
2023/04/28	10.2	32.80	1	32.40	32.35	9.2	1,806	0.51%
2023/04/27	7.4	33.16	15	33.77	32.80	-7.6	1,775	-0.43%
2023/04/26	0	31.95	0	0.00	32.40	0	1,546	0.00%
2023/04/25	1	31.70	0	0.00	31.70	1	1,515	0.07%
2023/04/24	8.1	32.56	7	32.84	32.30	1.1	1,469	0.07%
2023/04/21	12	32.57	0	0.00	32.20	12	1,443	0.83%
2023/04/20	10	33.70	5	34.10	33.30	5	1,400	0.36%
2023/04/19	5	33.55	0	0.00	33.75	5	1,393	0.36%
2023/04/18	10	33.85	0	0.00	33.80	10	1,361	0.73%
2023/04/17	70.2	33.95	38.5	33.57	34.60	31.7	1,277	2.48%
2023/04/14	0	32.10	0	0.00	32.15	0	1,055	0.00%
2023/04/12	0	32.40	1	32.30	32.30	-1	1,055	-0.09%
2023/04/11	0	0.00	20	32.20	32.40	-20	1,057	-1.89%
2023/04/10	4	32.34	12	32.45	32.20	-8	1,047	-0.76%
2023/04/07	20.5	32.02	5	31.85	31.85	15.5	1,028	1.51%
2023/04/06	0.1	31.40	0	0.00	31.40	0.1	1,030	0.00%
2023/03/30	7	31.19	0	0.00	31.20	7	1,082	0.65%
2023/03/29	5.4	31.49	1	31.30	31.25	4.4	1,109	0.40%
2023/03/28	0.6	32.33	0.8	32.35	32.45	-0.3	1,127	-0.03%
2023/03/24	0	0.00	6	32.25	32.15	-6	1,192	-0.50%
2023/03/22	2	31.95	0	0.00	32.00	2	1,206	0.17%
2023/03/20	1.3	31.64	0	0.00	31.65	1.3	1,225	0.11%
2023/03/17	1	31.45	1	31.80	31.60	0	1,227	0.00%
2023/03/16	2	31.40	0	0.00	31.35	2	1,227	0.16%
2023/03/15	2	31.65	0	0.00	31.60	2	1,238	0.16%
2023/03/14	90.3	31.60	91	31.60	31.60	-0.7	1,291	-0.05%
2023/03/10	0.1	32.05	0	0.00	32.00	0.1	1,352	0.00%
2023/03/08	0	32.65	0	0.00	32.55	0	1,394	0.00%
2023/03/03	5	32.30	0	0.00	32.40	5	1,417	0.36%
2023/03/02	0	32.15	2.1	32.15	32.15	-2	1,448	-0.14%
2023/02/24	1	32.55	0	0.00	32.30	1	1,457	0.07%
2023/02/23	1	32.60	0	0.00	32.40	1	1,457	0.07%
2023/02/22	0	32.20	2	32.20	32.25	-2	1,455	-0.14%
2023/02/21	0	32.30	0	0.00	32.45	0	1,453	0.00%
2023/02/20	0.1	32.28	57	32.21	32.35	-56.9	1,460	-3.90%
2023/02/17	3	32.10	0	0.00	32.20	3	1,472	0.20%
2023/02/16	5	32.15	0.5	32.10	32.15	4.5	1,488	0.30%
2023/02/15	0	32.10	0	0.00	31.90	0	1,513	0.00%
2023/02/14	0	32.21	0	0.00	32.15	0	1,511	0.00%
2023/02/13	0.5	32.35	0	0.00	32.10	0.5	1,529	0.03%
2023/02/10	0	32.60	0	0.00	32.50	0	1,529	0.00%
2023/02/08	0.2	32.85	0.2	32.95	32.95	0	1,526	0.00%
2023/02/03	57	32.93	50	32.85	33.05	7	1,511	0.46%
2023/02/02	12.1	32.70	15	32.93	32.95	-2.9	1,501	-0.19%
2023/02/01	1	32.50	0	0.00	32.50	1	1,484	0.07%
2023/01/31	0	32.50	0	0.00	32.45	0	1,483	0.00%
2023/01/30	0	32.30	0	0.00	32.45	0	1,477	0.00%
2023/01/16	0	0.00	0.3	32.20	32.10	-0.3	1,435	-0.02%
2023/01/11	2	31.95	3	32.00	32.00	-1	1,512	-0.07%
2023/01/09	0	0.00	1	32.10	32.15	-1	1,528	-0.07%
2022/12/30	0	0.00	0.3	31.30	31.25	-0.3	1,632	-0.02%
2022/12/28	0.1	31.57	0	0.00	31.40	0.1	1,644	0.00%
2022/12/26	0	31.50	8	31.55	31.50	-8	1,675	-0.48%
2022/12/22	0	0.00	7.5	32.04	31.90	-7.5	1,689	-0.44%
2022/12/21	0	0.00	6	31.35	31.30	-6	1,660	-0.36%
2022/12/19	147	31.62	1	31.85	31.85	146	1,651	8.84%	大買/鉅額交易
2022/12/16	1	31.25	2	31.40	31.05	-1	1,643	-0.06%
2022/12/15	0.1	31.70	0	0.00	31.70	0.1	1,689	0.00%
2022/12/13	0	0.00	1	31.95	31.55	-1	1,801	-0.06%
2022/12/12	0.2	31.70	2	31.75	31.75	-1.8	1,808	-0.10%
2022/12/09	5.1	31.65	0	0.00	31.55	5.1	1,808	0.28%
2022/12/07	0.1	31.37	0	0.00	31.20	0.1	1,798	0.01%
2022/12/06	0.2	31.60	1	31.35	31.40	-0.8	1,809	-0.04%
2022/12/05	16.3	32.28	5	32.10	32.00	11.3	1,855	0.61%
2022/12/01	0.1	33.50	10	33.80	33.60	-10	1,804	-0.55%
2022/11/30	2	33.20	0	0.00	33.25	2	1,782	0.11%
2022/11/28	0	0.00	1	32.45	32.55	-1	1,773	-0.06%
2022/11/24	0.1	32.55	3	32.80	32.65	-2.9	1,779	-0.16%
2022/11/23	0	0.00	3	32.10	32.05	-3	1,760	-0.17%
2022/11/22	6	31.85	10	31.90	31.95	-4	1,763	-0.23%
2022/11/21	0.1	31.70	6	32.04	31.90	-5.9	1,765	-0.33%
2022/11/17	0	31.50	2	31.65	31.65	-2	1,787	-0.11%
2022/11/16	1	31.35	20	31.40	31.50	-19	1,805	-1.05%
2022/11/15	1.1	31.35	0	0.00	31.35	1.1	1,818	0.06%
2022/11/14	1.1	31.50	0	0.00	31.35	1.1	1,829	0.06%
2022/11/11	0.1	31.30	10.7	31.41	31.50	-10.7	1,822	-0.58%
2022/11/10	0.1	30.70	0	0.00	30.70	0.1	1,803	0.00%
2022/11/08	6	30.73	1	30.70	30.55	5	1,823	0.27%
2022/11/07	0	0.00	8	30.60	30.70	-8	1,829	-0.44%
2022/11/04	10	30.08	0	0.00	30.35	10	1,848	0.54%
2022/11/03	3	30.10	0	0.00	30.00	3	1,856	0.16%
2022/11/02	0	30.10	2	30.35	30.25	-2	1,884	-0.11%
2022/11/01	0.1	30.08	0	0.00	30.10	0.1	1,902	0.01%
2022/10/31	2	29.90	5	30.10	29.90	-3	1,950	-0.15%
2022/10/28	13	30.27	6	30.27	29.90	7	1,994	0.35%
2022/10/27	4	30.80	6	30.85	30.85	-2	2,030	-0.10%
2022/10/26	0.5	30.30	10	30.56	30.50	-9.5	2,138	-0.44%
2022/10/25	0	0.00	1	30.25	30.00	-1	2,182	-0.05%
2022/10/24	0	0.00	2	30.30	30.20	-2	2,249	-0.09%
2022/10/21	24.1	30.36	1	29.90	29.85	23.1	2,298	1.00%
2022/10/20	0.1	29.95	10	30.95	31.05	-9.9	2,302	-0.43%
2022/10/19	4.4	30.75	0	0.00	30.55	4.4	2,281	0.19%
2022/10/18	0.2	30.64	7	30.50	30.85	-6.8	2,307	-0.30%
2022/10/17	20.1	29.67	0	0.00	29.85	20.1	2,305	0.87%
2022/10/14	7.6	29.98	1	30.00	29.85	6.6	2,338	0.28%
2022/10/13	4.9	29.87	7	30.01	29.90	-2.1	2,323	-0.09%
2022/10/12	0	0.00	5	29.95	31.20	-5	2,319	-0.22%
2022/10/11	1	29.75	0	0.00	30.00	1	2,321	0.04%
2022/09/28	11	30.68	37	30.51	30.30	-26	2,302	-1.13%
2022/09/27	0	0.00	1.8	31.54	31.40	-1.8	2,310	-0.08%
2022/09/26	1	31.60	3	31.55	31.60	-2	2,316	-0.09%
2022/09/23	1	32.25	0	0.00	32.20	1	2,336	0.04%
2022/09/22	1	33.40	0	0.00	33.10	1	2,344	0.04%
2022/09/21	2	33.30	0	0.00	33.20	2	2,345	0.09%
2022/09/20	0	33.55	0.1	34.05	33.85	-0.1	2,358	0.00%
2022/09/19	0	33.15	0	0.00	33.25	0	2,378	0.00%
2022/09/16	3	33.30	0	0.00	33.30	3	2,394	0.13%
2022/09/14	5	34.10	0	0.00	34.40	5	2,456	0.20%
2022/09/13	0	0.00	4.3	34.64	34.55	-4.3	2,477	-0.17%
2022/09/12	0	32.45	45	33.80	34.05	-45	2,433	-1.85%
2022/09/07	12	31.57	0	0.00	31.60	12	2,367	0.51%
2022/09/06	0	32.73	0	0.00	32.35	0	2,364	0.00%
2022/09/05	8	32.79	6	32.80	32.75	2	2,378	0.08%
2022/09/02	0	33.24	0	0.00	32.90	0	2,404	0.00%
2022/09/01	7	33.60	0	0.00	33.25	7	2,405	0.29%
2022/08/31	0.1	33.60	42	33.54	33.90	-42	2,394	-1.75%
2022/08/30	0	32.99	1	33.10	33.10	-1	2,320	-0.04%
2022/08/29	10	32.70	0	0.00	32.85	10	2,325	0.43%
2022/08/26	0	0.00	14	33.28	33.30	-14	2,321	-0.60%
2022/08/25	0	32.99	2	33.00	33.10	-2	2,330	-0.08%
2022/08/24	0	32.98	0	0.00	32.75	0	2,335	0.00%
2022/08/23	0	33.24	6	33.05	32.95	-6	2,360	-0.25%
2022/08/22	1	33.13	5	33.15	33.15	-4	2,394	-0.17%
2022/08/19	0	32.75	0	0.00	32.80	0	2,393	0.00%
2022/08/18	2	32.80	0	0.00	32.75	2	2,400	0.08%
2022/08/17	0	32.95	0	0.00	33.00	0	2,416	0.00%
2022/08/16	0	32.90	0	0.00	32.80	0	2,437	0.00%
2022/08/15	0	32.95	1	32.85	32.85	-1	2,450	-0.04%
2022/08/12	10	32.80	5	32.80	32.80	5	2,472	0.20%
2022/08/11	0	32.45	0	0.00	32.30	0	2,486	0.00%
2022/08/10	1	32.20	0	0.00	32.20	1	2,506	0.04%
2022/08/08	0	31.20	7	31.44	31.55	-7	2,539	-0.28%
2022/08/05	5.3	31.35	0	0.00	31.45	5.3	2,564	0.21%
2022/08/04	8	31.19	3	31.30	31.10	5	2,676	0.19%
2022/08/03	12	31.55	0	0.00	31.55	12	2,734	0.44%
2022/08/02	10	31.60	0.1	31.85	31.80	9.9	2,857	0.35%
2022/08/01	220	32.15	220	32.15	32.15	0	2,959	0.00%	大買/大賣/
2022/07/29	22	32.18	0	0.00	32.10	22	3,101	0.71%
2022/07/27	2	33.18	0	0.00	33.30	2	3,485	0.06%
2022/07/26	153	33.35	152	33.35	33.35	1	3,887	0.03%	大買/大賣/
2022/07/25	157	33.79	170	33.79	33.80	-13	4,016	-0.32%	大買/大賣/
2022/07/22	98	34.03	95	34.03	34.00	3	4,442	0.07%
2022/07/21	90	33.65	90	33.65	33.65	0	4,689	0.00%
2022/07/20	108	33.65	105	33.68	33.65	3	5,300	0.06%	大買/大賣/
2022/07/19	72.1	33.57	72	33.58	33.55	0.1	7,249	0.00%
2022/07/18	0	32.70	2	33.00	33.20	-2	7,719	-0.03%
2022/07/15	4	32.30	0	0.00	32.60	4	7,741	0.05%
2022/07/14	5	32.10	1	32.20	32.40	4	7,785	0.05%
2022/07/13	4	31.78	1	31.90	31.80	3	7,918	0.04%
2022/07/12	0	31.80	0	0.00	31.30	0	8,170	0.00%
2022/07/11	5	32.20	0	0.00	32.15	5	8,587	0.06%
2022/07/08	2	32.65	0	0.00	32.70	2	9,235	0.02%
2022/07/07	0	32.85	0	0.00	32.85	0	9,251	0.00%
2022/07/06	2.1	32.56	2	32.75	32.50	0.1	9,367	0.00%
2022/07/05	0	32.90	21.3	33.00	32.95	-21.2	9,618	-0.22%
2022/07/04	1	32.30	1	32.35	32.25	0	9,662	0.00%
2022/07/01	0	32.95	0	0.00	32.15	0	9,716	0.00%
2022/06/30	0.1	32.79	1	32.75	32.35	-0.9	9,846	-0.01%
2022/06/29	2	33.20	0	0.00	33.10	2	9,917	0.02%
2022/06/28	0	0.00	5	33.55	33.55	-5	9,906	-0.05%
2022/06/27	5	33.45	0	0.00	33.40	5	9,899	0.05%
2022/06/24	1	32.70	5	32.85	32.70	-4	9,862	-0.04%
2022/06/23	1	31.65	0.1	32.30	32.00	0.9	9,845	0.01%
2022/06/22	6	31.65	0	0.00	31.60	6	9,861	0.06%
2022/06/21	10	32.48	0	0.00	32.50	10	9,805	0.10%
2022/06/20	3	32.52	4	32.55	32.50	-1	9,776	-0.01%
2022/06/17	0	33.50	0	0.00	33.10	0	9,755	0.00%
2022/06/16	0	34.45	0	0.00	33.65	0	9,729	0.00%
2022/06/15	1	34.40	0.2	34.40	34.25	0.8	9,734	0.01%
2022/06/14	0	34.10	0	0.00	34.05	0	9,741	0.00%
2022/06/13	7.2	34.47	0	34.55	34.35	7.2	9,752	0.07%
2022/06/10	1	35.30	2	35.35	35.30	-1	9,750	-0.01%
2022/06/09	1	35.55	0	0.00	35.70	1	9,786	0.01%
2022/06/08	2	35.63	0	0.00	35.55	2	9,781	0.02%
2022/06/07	0	0.00	2	35.45	35.45	-2	9,780	-0.02%
2022/06/06	1	35.15	0	0.00	35.40	1	9,782	0.01%
2022/06/02	0	0.00	1	35.35	35.30	-1	9,816	-0.01%
2022/06/01	1	35.30	0	0.00	35.20	1	9,860	0.01%
2022/05/30	0	0.00	7	35.33	35.30	-7	9,839	-0.07%
2022/05/27	1.1	35.00	2	35.00	35.00	-0.9	9,804	-0.01%
2022/05/26	0.1	35.00	0	0.00	34.90	0.1	9,805	0.00%
2022/05/25	0	0.00	3	34.82	34.75	-3	9,818	-0.03%
2022/05/24	1.2	34.60	2	34.60	34.40	-0.8	9,869	-0.01%
2022/05/23	1	34.80	0	0.00	34.85	1	9,846	0.01%
2022/05/20	1.2	34.77	2	34.75	34.75	-0.8	9,862	-0.01%
2022/05/19	3.1	34.31	3	34.27	34.50	0.1	9,847	0.00%
2022/05/18	0.1	34.80	0	0.00	34.80	0.1	9,829	0.00%
2022/05/17	5.2	34.45	0	0.00	34.50	5.2	9,817	0.05%
2022/05/16	2	34.28	0	0.00	34.20	2	9,829	0.02%
2022/05/13	2	33.80	1	33.95	33.80	1	9,815	0.01%
2022/05/12	23	33.97	3	33.68	33.30	20	9,833	0.20%
2022/05/11	43	34.82	1	34.90	34.80	42	9,794	0.43%
2022/05/10	35.3	35.06	0	0.00	35.20	35.3	9,887	0.36%
2022/05/09	10	35.97	0	0.00	35.85	10	9,916	0.10%
2022/05/06	14	37.20	14	37.17	37.00	0	9,878	0.00%
2022/05/05	6	37.43	5	37.48	37.15	1	9,778	0.01%
2022/05/04	25	37.39	26	37.36	37.45	-1	9,699	-0.01%
2022/05/03	17	38.80	43	38.88	38.30	-26	9,437	-0.28%
2022/04/29	8	38.06	3.4	38.09	38.00	4.6	9,039	0.05%
2022/04/28	29.1	38.44	26	38.26	37.80	3.1	8,910	0.03%
2022/04/27	24	37.54	27	38.10	37.90	-3	8,463	-0.04%
2022/04/26	56.1	38.23	17	38.34	37.45	39.1	8,162	0.48%
2022/04/25	103	42.09	132.2	42.05	39.40	-29.2	7,560	-0.39%	大買/大賣/
2022/04/22	4	39.14	97.5	40.02	40.45	-93.5	5,563	-1.68%
2022/04/21	6	36.83	0	0.00	36.80	6	5,109	0.12%
2022/04/20	18	37.14	5	37.29	37.00	13	5,109	0.25%
2022/04/19	18	37.70	7	37.56	37.10	11	5,200	0.21%
2022/04/18	18	37.32	19	37.79	37.05	-1	5,156	-0.02%
2022/04/15	62	38.29	29.2	38.25	37.50	32.8	5,031	0.65%
2022/04/14	43	39.30	142	38.70	39.40	-99	4,863	-2.04%	大賣/
2022/04/13	10	37.30	3	37.18	37.10	7	4,329	0.16%
2022/04/12	17	37.56	11	37.63	37.30	6	4,532	0.13%
2022/04/11	11.8	37.68	40	37.58	37.55	-28.2	4,599	-0.61%
2022/04/08	2	36.55	37	36.79	36.75	-35	4,596	-0.76%
2022/04/07	1	36.65	13	36.26	36.05	-12	5,033	-0.24%
2022/04/06	24	37.27	19	37.33	37.10	5	5,589	0.09%
2022/04/01	30.3	36.74	17	36.78	36.55	13.3	5,463	0.24%
2022/03/31	0	0.00	3	36.60	36.35	-3	5,389	-0.06%
2022/03/30	0	36.58	4	36.68	36.60	-4	5,405	-0.07%
2022/03/29	1	36.55	12	36.59	36.60	-11	5,414	-0.20%
2022/03/28	0.1	36.65	0	0.00	36.60	0.1	5,425	0.00%
2022/03/25	0	0.00	9	37.22	36.85	-9	5,428	-0.17%
2022/03/24	13	36.96	10	37.01	36.95	3	5,382	0.06%
2022/03/23	10	36.90	0	0.00	36.75	10	5,372	0.19%
2022/03/22	0	36.84	19	36.88	36.75	-19	5,353	-0.35%
2022/03/21	0	0.00	3	36.48	36.40	-3	5,329	-0.06%
2022/03/18	0	0.00	12	36.24	36.30	-12	5,327	-0.23%
2022/03/17	1	36.05	4	36.05	36.05	-3	5,304	-0.06%
2022/03/16	18	35.37	43	35.54	35.45	-25	5,289	-0.47%
2022/03/15	14	35.57	0	0.00	35.60	14	5,281	0.27%
2022/03/14	1	36.40	15.9	36.48	36.05	-14.9	5,281	-0.28%
2022/03/11	1	36.45	0	0.00	36.30	1	5,256	0.02%
2022/03/10	5	36.40	13	36.63	36.75	-8	5,255	-0.15%
2022/03/09	0.1	35.75	5	35.70	35.70	-5	5,241	-0.09%
2022/03/08	23	35.93	0	0.00	35.60	23	5,241	0.44%
2022/03/07	20	35.99	5	35.97	35.90	15	5,209	0.29%
2022/03/04	0	37.00	8	36.99	36.90	-8	5,177	-0.15%
2022/03/02	0	0.00	1	37.00	37.00	-1	5,230	-0.02%
2022/02/25	5	36.12	0	0.00	36.10	5	5,241	0.10%
2022/02/24	3	36.30	0	0.00	36.25	3	5,260	0.06%
2022/02/23	2	36.95	10	37.02	37.00	-8	5,234	-0.15%
2022/02/22	2	36.88	0	0.00	36.80	2	5,271	0.04%
2022/02/21	17	37.49	1	37.25	37.50	16	5,262	0.30%
2022/02/18	0	37.25	4	37.25	37.30	-4	5,330	-0.07%
2022/02/16	0	0.00	1	37.25	37.20	-1	5,461	-0.02%
2022/02/15	2	36.93	0	0.00	36.80	2	5,516	0.04%
2022/02/14	26	36.61	1	36.60	36.80	25	5,640	0.44%
2022/02/11	7	37.01	3	37.05	37.05	4	5,876	0.07%
2022/02/10	6	37.71	1	37.55	37.50	5	6,285	0.08%
2022/02/09	9	36.84	2	36.90	37.10	7	6,297	0.11%
2022/02/08	4	37.01	4	37.05	37.05	0	6,833	0.00%
2022/02/07	1	37.35	0	37.20	37.35	1	6,832	0.01%
2022/01/26	17	36.40	9	36.34	36.45	8	6,797	0.12%
2022/01/25	3	36.58	1	36.70	36.40	2	6,837	0.03%
2022/01/24	6	36.88	0	0.00	36.85	6	6,849	0.09%
2022/01/21	1	37.70	0	0.00	37.35	1	6,956	0.02%
2022/01/20	5	37.92	0	0.00	38.10	5	6,971	0.07%
2022/01/19	1	37.50	0	0.00	37.70	1	7,020	0.01%
2022/01/18	1	38.05	2	38.50	37.90	-1	7,211	-0.01%
2022/01/17	5.1	38.27	0	0.00	38.20	5.1	7,184	0.07%
2022/01/14	5	38.20	11	38.20	38.30	-6	7,221	-0.08%
2022/01/13	2	38.95	2.1	38.99	39.00	-0.1	7,230	0.00%
2022/01/12	6.1	39.26	3	39.73	39.70	3.1	7,212	0.04%
2022/01/11	21.1	38.58	1	38.80	38.80	20.1	7,209	0.28%
2022/01/10	2.1	39.10	2	40.20	39.35	0.1	7,340	0.00%
2022/01/07	12	40.65	110	40.81	39.45	-98	7,249	-1.35%	大賣/
2022/01/06	0.3	40.03	15	39.91	40.15	-14.7	7,005	-0.21%
2022/01/05	12.6	40.97	124	40.95	40.30	-111.4	6,914	-1.61%	大賣/鉅額交易
2022/01/04	0	0.00	36	40.24	40.55	-36	6,715	-0.54%
2022/01/03	11	39.99	8	40.73	40.30	3	6,525	0.05%
2021/12/30	30	40.43	66	40.04	40.50	-36	6,279	-0.57%
2021/12/29	9	39.96	265	39.69	40.55	-256	5,802	-4.41%	大賣/鉅額交易
2021/12/28	1	37.45	1	37.15	37.35	0	5,204	0.00%
2021/12/27	0.6	37.45	3	37.27	37.25	-2.5	5,213	-0.05%
2021/12/24	1.5	37.40	0	0.00	37.15	1.5	5,269	0.03%
2021/12/23	1.2	36.99	42	37.03	37.05	-40.9	5,283	-0.77%
2021/12/22	6	36.78	4	36.84	36.85	2	5,318	0.04%
2021/12/21	0.5	36.68	1	36.75	36.75	-0.5	5,332	-0.01%
2021/12/20	1.1	36.25	0	0.00	36.25	1.1	5,364	0.02%
2021/12/17	0.3	36.45	0	0.00	36.55	0.3	5,422	0.01%
2021/12/15	5	36.21	1	36.30	36.30	4	5,516	0.07%
2021/12/14	6	36.27	0	0.00	36.20	6	5,657	0.11%
2021/12/13	0.1	36.75	0	0.00	36.75	0.1	5,851	0.00%
2021/12/10	6	36.75	0	0.00	36.80	6	6,028	0.10%
2021/12/09	0	0.00	3	36.60	36.60	-3	6,561	-0.05%
2021/12/08	0	0.00	11	36.70	36.70	-11	6,695	-0.16%
2021/12/07	0	0.00	1	36.35	36.50	-1	6,850	-0.01%
2021/12/03	13	36.37	0	0.00	36.45	13	6,912	0.19%
2021/12/02	0.3	36.25	6	36.13	36.15	-5.8	6,918	-0.08%
2021/12/01	2	36.15	1	36.25	36.25	1	6,911	0.01%
2021/11/30	27	36.27	2	36.30	36.05	25	6,912	0.36%
2021/11/29	0.2	36.25	1	36.35	36.10	-0.8	6,886	-0.01%
2021/11/26	1	36.65	12	36.50	36.50	-11	6,861	-0.16%
2021/11/25	11	36.90	10	36.80	36.80	1	6,827	0.01%
2021/11/24	0.5	36.99	0	0.00	36.95	0.5	6,819	0.01%
2021/11/23	5	36.87	43	36.85	36.50	-38	6,805	-0.56%
2021/11/22	24	36.70	3	36.70	36.70	21	6,782	0.31%
2021/11/19	0	0.00	2	37.00	36.95	-2	6,748	-0.03%
2021/11/17	11	37.14	0	0.00	37.05	11	6,718	0.16%
2021/11/16	4.3	37.34	145	37.34	37.20	-140.7	6,654	-2.12%	大賣/鉅額交易
2021/11/15	6	37.78	6	37.75	37.75	0	6,598	0.00%
2021/11/12	2	38.10	1	37.90	37.90	1	6,544	0.02%
2021/11/11	13	38.35	14	38.53	38.00	-1	6,495	-0.02%
2021/11/10	33	38.75	25	39.39	38.60	8	6,392	0.13%
2021/11/09	201	38.26	25	38.82	39.30	176	6,157	2.86%	大買/鉅額交易
2021/11/08	19.1	37.95	3	37.70	37.65	16.1	5,693	0.28%
2021/11/05	62	38.53	143	38.75	38.25	-81	5,568	-1.45%	大賣/
2021/11/04	2	37.00	11	37.11	37.10	-9	4,944	-0.18%
2021/11/03	1	36.40	1	36.40	36.55	0	4,885	0.00%
2021/11/02	1.7	36.50	2	36.30	36.35	-0.4	4,893	-0.01%
2021/11/01	10	36.65	3	36.63	36.60	7	4,862	0.14%
2021/10/29	44	37.05	6	37.42	36.80	38	4,802	0.79%
2021/10/28	0	0.00	32	36.60	36.80	-32	4,658	-0.69%
2021/10/27	4	36.65	14	36.76	36.80	-10	4,625	-0.22%
2021/10/26	6	37.60	13	37.45	37.30	-7	4,573	-0.15%
2021/10/25	0	0.00	13	36.52	36.65	-13	4,349	-0.30%
2021/10/22	17	36.27	0	0.00	36.20	17	4,385	0.39%
2021/10/21	6	37.20	24	36.82	36.60	-18	4,386	-0.41%
2021/10/20	0	0.00	5	37.55	37.50	-5	4,448	-0.11%
2021/10/19	18	37.69	10	37.93	37.55	8	4,496	0.18%
2021/10/18	20	37.64	85	37.54	37.55	-65	4,388	-1.48%
2021/10/15	0	0.00	1	36.60	36.65	-1	4,222	-0.02%
2021/10/14	1	36.40	0	0.00	35.80	1	4,242	0.02%
2021/10/13	1	35.70	17	36.23	35.50	-16	4,267	-0.37%
2021/10/12	10	35.70	36	35.70	35.65	-26	4,307	-0.60%
2021/10/08	0	0.00	18	36.20	36.30	-18	4,480	-0.40%
2021/10/07	1	36.40	33	36.32	36.30	-32	4,701	-0.68%
2021/10/06	0.2	36.30	2	35.95	36.05	-1.8	4,844	-0.04%
2021/10/05	1	35.50	1	35.95	35.95	0	4,993	0.00%
2021/10/04	2	35.75	2	35.65	35.60	0	5,044	0.00%
2021/10/01	8	36.83	303	36.21	36.35	-295	5,064	-5.83%	大賣/鉅額交易
2021/09/30	2	37.90	1	37.70	37.65	1	5,040	0.02%
2021/09/29	8.1	37.58	0	0.00	37.40	8.1	5,070	0.16%
2021/09/28	6	38.42	0.1	38.45	38.40	6	5,081	0.12%
2021/09/27	5	38.75	8	38.98	39.05	-3	5,171	-0.06%
2021/09/24	1	38.25	2.1	38.68	38.30	-1.1	5,240	-0.02%
2021/09/23	5	38.23	0.1	38.25	38.25	4.9	5,235	0.09%
2021/09/22	3	37.93	2	37.85	37.90	1	5,259	0.02%
2021/09/17	6	39.04	7.1	38.94	38.65	-1.1	5,216	-0.02%
2021/09/16	12.1	39.69	61	39.73	39.80	-49	5,160	-0.95%
2021/09/15	14	39.41	6	39.44	38.85	8	5,037	0.16%
2021/09/14	9.3	39.80	23	39.89	39.30	-13.8	4,911	-0.28%
2021/09/13	4.2	38.45	13	38.71	38.85	-8.8	4,419	-0.20%
2021/09/10	19	38.07	2	37.83	38.10	17	4,348	0.39%
2021/09/09	1	36.40	1	36.70	36.95	0	4,228	0.00%
2021/09/08	9.1	36.73	1	36.70	36.75	8.1	4,204	0.19%
2021/09/07	0	0.00	3	36.92	37.00	-3	4,275	-0.07%
2021/09/06	1	36.70	0	0.00	36.45	1	4,356	0.02%
2021/09/03	3	36.87	1	36.75	36.90	2	4,468	0.04%
2021/09/02	1.1	36.53	0	0.00	36.50	1.1	4,624	0.02%
2021/09/01	1	36.95	0	0.00	37.00	1	4,986	0.02%
2021/08/31	2	36.55	2	36.85	36.70	0	5,152	0.00%
2021/08/30	2.1	36.70	0	0.00	36.80	2.1	5,372	0.04%
2021/08/26	1	36.40	0	0.00	36.50	1	5,786	0.02%
2021/08/25	2.1	36.50	0	0.00	36.55	2.1	5,970	0.04%
2021/08/20	3	35.00	0	0.00	35.00	3	6,302	0.05%
2021/08/18	1	36.20	1	35.65	36.20	0	6,524	0.00%
2021/08/17	1	35.80	7	35.66	35.35	-6	6,722	-0.09%
2021/08/16	0.5	35.30	0	0.00	35.05	0.5	7,058	0.01%
2021/08/13	16.3	35.91	7	35.85	35.80	9.3	7,418	0.13%
2021/08/12	3.2	36.38	0	0.00	36.35	3.2	7,688	0.04%
2021/08/11	15	36.27	0	0.00	36.40	15	8,155	0.18%
2021/08/10	2.1	36.95	1	37.15	36.75	1.1	8,130	0.01%
2021/08/06	1	38.05	1	38.10	38.00	0	8,329	0.00%
2021/08/05	5	38.10	0	0.00	38.20	5	8,488	0.06%
2021/08/04	3	38.60	3.1	38.62	38.60	-0.1	8,742	0.00%
2021/08/03	1	38.60	1	38.50	38.55	0	9,043	0.00%
2021/08/02	0	0.00	10	38.95	38.95	-10	9,145	-0.11%
2021/07/30	2	38.78	0	0.00	38.80	2	9,248	0.02%
2021/07/29	0	0.00	1	38.85	38.70	-1	9,396	-0.01%
2021/07/28	3.1	37.92	2	37.80	38.25	1.1	9,677	0.01%
2021/07/27	5.2	39.48	23	39.61	39.20	-17.8	9,954	-0.18%
2021/07/26	9.3	40.63	1	40.60	40.50	8.3	10,278	0.08%
2021/07/23	1	41.00	0	0.00	41.25	1	10,812	0.01%
2021/07/22	1	40.85	2	41.05	41.00	-1	11,246	-0.01%
2021/07/21	1	40.90	0	0.00	40.25	1	11,639	0.01%
2021/07/20	3	41.22	37	41.28	41.05	-34	11,724	-0.29%
2021/07/19	6	41.78	2	41.65	41.85	4	11,757	0.03%
2021/07/16	2	42.30	15	42.35	42.25	-13	11,989	-0.11%
2021/07/15	22	43.10	8	42.38	42.50	14	12,058	0.12%
2021/07/14	30	42.38	21.7	42.18	43.00	8.3	12,171	0.07%
2021/07/13	10	42.11	5	41.95	41.45	5	12,287	0.04%
2021/07/12	7.1	41.65	18.3	41.61	41.60	-11.2	12,409	-0.09%
2021/07/09	6	41.11	5	41.34	41.00	1	12,451	0.01%
2021/07/08	2	41.20	1	41.10	41.30	1	12,446	0.01%
2021/07/07	1	41.10	0	0.00	41.00	1	12,480	0.01%
2021/07/06	11	41.16	9.3	41.50	41.40	1.7	12,561	0.01%
2021/07/05	2	41.05	1	41.05	41.05	1	12,640	0.01%
2021/07/02	5	41.03	78	41.12	40.75	-73	12,634	-0.58%
2021/07/01	2	40.65	7.3	40.66	40.45	-5.3	12,585	-0.04%
2021/06/30	0	0.00	24	40.63	40.50	-24	12,575	-0.19%
2021/06/29	1	40.20	2	40.25	40.05	-1	12,571	-0.01%
2021/06/28	1	40.40	2	40.55	40.40	-1	12,561	-0.01%
2021/06/25	3.1	40.77	14	40.74	40.50	-10.9	12,563	-0.09%
2021/06/24	3	40.42	37	40.59	40.70	-34	12,537	-0.27%
2021/06/23	2	39.73	10	39.59	39.65	-8	12,521	-0.06%
2021/06/22	2	39.08	0.4	39.05	38.90	1.6	12,490	0.01%
2021/06/21	4	39.10	4	39.00	38.80	0	12,473	0.00%
2021/06/18	11	39.87	0	0.00	40.00	11	12,412	0.09%
2021/06/17	12	39.99	24.2	39.99	40.10	-12.2	12,439	-0.10%
2021/06/16	5	40.05	6	40.21	39.90	-1	12,472	-0.01%
2021/06/15	16	40.38	0	0.00	40.25	16	12,401	0.13%
2021/06/11	20	40.86	8	41.21	40.50	12	12,351	0.10%
2021/06/10	17	41.25	0	0.00	41.05	17	12,266	0.14%
2021/06/09	27	41.74	38	41.97	41.85	-11	12,136	-0.09%
2021/06/08	8	41.26	3	41.75	41.10	5	11,819	0.04%
2021/06/07	13	41.47	17	41.60	41.70	-4	11,738	-0.03%
2021/06/04	22.3	41.50	2	41.28	41.10	20.3	11,522	0.18%
2021/06/03	16	41.03	57.1	41.51	41.85	-41.1	11,368	-0.36%
2021/06/02	26	41.07	13	41.29	40.40	13	11,158	0.12%
2021/06/01	5.4	40.76	32	40.91	41.30	-26.6	10,980	-0.24%
2021/05/31	9.3	40.61	29	40.62	40.50	-19.8	10,899	-0.18%
2021/05/28	3	40.02	12	40.15	40.20	-9	10,819	-0.08%
2021/05/27	8	40.36	0	0.00	40.00	8	10,778	0.07%
2021/05/26	2	40.05	11	40.41	40.55	-9	10,851	-0.08%
2021/05/25	23.3	40.33	6	40.52	39.95	17.3	10,734	0.16%
2021/05/24	60.3	41.22	60.7	41.36	40.75	-0.5	10,541	0.00%
2021/05/21	33	40.52	42	40.09	40.00	-9	10,210	-0.09%
2021/05/20	27.1	38.77	60	38.91	38.95	-32.9	9,842	-0.33%
2021/05/19	43.1	39.23	125	39.20	39.20	-81.9	9,581	-0.86%	大賣/
2021/05/18	2	36.65	17	36.70	36.70	-15	9,141	-0.16%
2021/05/17	69.4	33.94	75	34.61	33.40	-5.6	9,164	-0.06%
2021/05/14	108.4	35.12	11	35.24	35.30	97.4	9,011	1.08%	大買/
2021/05/13	44.6	35.48	2	35.00	35.40	42.6	8,895	0.48%
2021/05/12	36.5	36.26	2	36.85	36.20	34.5	8,736	0.39%
2021/05/11	91	39.46	19	38.80	38.30	72	8,460	0.85%
2021/05/10	36	41.46	19	40.87	40.90	17	8,190	0.21%
2021/05/07	6	40.48	2	41.05	41.10	4	8,110	0.05%
2021/05/06	23	41.25	3	40.50	40.50	20	8,015	0.25%
2021/05/05	30.1	40.13	37	40.49	40.75	-6.9	7,891	-0.09%
2021/05/04	19	40.98	35	39.67	39.85	-16	7,635	-0.21%
2021/05/03	47	43.74	47	43.94	43.00	0	7,359	0.00%
2021/04/29	10.3	44.83	147.6	46.28	45.80	-137.3	7,030	-1.95%	大賣/鉅額交易
2021/04/28	73	43.66	18	43.74	43.55	55	6,406	0.86%
2021/04/27	19	41.75	67.6	42.22	43.30	-48.6	5,978	-0.81%
2021/04/26	15	39.86	13	40.09	40.35	2	5,595	0.04%
2021/04/23	0.1	39.30	57	39.10	39.05	-56.9	5,497	-1.03%
2021/04/22	5	39.55	22.1	39.92	38.55	-17.1	5,533	-0.31%
2021/04/21	6.3	40.09	4	40.41	40.45	2.3	5,280	0.04%
2021/04/20	16	40.70	58	41.02	39.90	-42	5,180	-0.81%
2021/04/19	33.4	40.86	17.1	40.93	40.70	16.3	4,958	0.33%
2021/04/16	0	0.00	108	39.18	39.70	-108	4,709	-2.29%	大賣/鉅額交易
2021/04/15	7	38.40	54	38.35	38.45	-47	4,509	-1.04%
2021/04/14	0	0.00	23	37.17	37.40	-23	4,473	-0.51%
2021/04/13	5	38.15	5	37.90	37.25	0	4,579	0.00%
2021/04/12	9	38.02	6	37.91	37.45	3	4,600	0.07%
2021/04/09	10.2	37.40	18	37.44	37.60	-7.8	4,573	-0.17%
2021/04/08	17	36.64	11	37.05	37.00	6	4,469	0.13%
2021/04/07	3	36.55	6	36.93	36.95	-3	4,472	-0.07%
2021/04/06	0	0.00	32	36.66	37.00	-32	4,484	-0.71%
2021/04/01	0	0.00	16	36.25	36.25	-16	4,487	-0.36%
2021/03/31	4	35.85	0	0.00	35.95	4	4,562	0.09%
2021/03/30	10	35.77	4	35.86	35.95	6	4,958	0.12%
2021/03/29	15	35.91	0	0.00	35.85	15	5,019	0.30%
2021/03/26	3	35.85	3	36.40	36.20	0	5,178	0.00%
2021/03/25	3	35.80	0	0.00	35.70	3	5,165	0.06%
2021/03/22	5.4	35.11	14	35.70	35.90	-8.6	5,179	-0.17%
2021/03/19	57	34.95	0	0.00	34.85	57	5,170	1.10%
2021/03/17	2	35.28	0	0.00	35.25	2	5,161	0.04%
2021/03/16	5	35.32	1	35.40	35.45	4	5,185	0.08%
2021/03/15	1	35.50	1	35.50	35.65	0	5,187	0.00%
2021/03/11	0	0.00	7	35.81	35.70	-7	5,334	-0.13%
2021/03/10	1	35.10	0	0.00	35.00	1	5,422	0.02%
2021/03/08	12	35.00	10	35.15	34.90	2	5,558	0.04%
2021/03/05	1	35.00	10	35.02	34.95	-9	5,564	-0.16%
2021/03/04	6	35.60	0	0.00	35.50	6	5,604	0.11%
2021/03/03	0	0.00	2	35.75	35.75	-2	5,666	-0.04%
2021/03/02	3	36.10	0	35.60	35.60	3	5,648	0.05%
2021/02/26	52.1	36.05	61	35.84	36.00	-8.9	5,663	-0.16%
2021/02/25	0	0.00	1	35.15	35.20	-1	5,563	-0.02%
2021/02/24	25.3	35.09	0.1	35.00	35.00	25.2	5,580	0.45%
2021/02/23	7	35.38	5	35.25	35.35	2	5,566	0.04%
2021/02/22	2	35.18	0	0.00	35.20	2	5,556	0.04%
2021/02/19	6	35.53	0	0.00	35.20	6	5,648	0.11%
2021/02/18	15	34.95	2	34.90	34.95	13	5,675	0.23%
2021/02/17	21	34.49	1	34.55	34.30	20	5,635	0.35%
2021/02/05	3	33.62	6	33.75	33.65	-3	5,607	-0.05%
2021/02/03	4	33.61	0	0.00	33.60	4	5,717	0.07%
2021/02/02	0	0.00	1	34.30	33.90	-1	5,737	-0.02%
2021/02/01	2	33.00	1.1	33.86	34.05	0.9	5,755	0.02%
2021/01/29	8	33.39	0	0.00	33.25	8	5,739	0.14%
2021/01/28	4	33.79	1	34.10	33.95	3	5,741	0.05%
2021/01/27	1	34.25	3	34.52	34.25	-2	5,888	-0.03%
2021/01/26	3	34.03	1	33.95	34.20	2	5,892	0.03%
2021/01/25	5	34.25	30	34.14	34.45	-25	5,882	-0.43%
2021/01/22	4	33.31	4	33.25	33.70	0	5,851	0.00%
2021/01/21	66	33.53	0	0.00	33.40	66	5,847	1.13%
2021/01/20	87	33.70	1	33.75	33.60	86	5,863	1.47%
2021/01/19	30	34.61	0	0.00	34.50	30	5,788	0.52%
2021/01/18	14.1	34.72	0	0.00	34.90	14.1	5,752	0.25%
2021/01/15	62.4	35.45	0	0.00	35.15	62.4	5,701	1.09%
2021/01/14	44.3	36.33	3	36.28	36.25	41.3	5,586	0.74%
2021/01/13	17	36.59	2.1	36.59	36.30	14.9	5,553	0.27%
2021/01/12	40	36.71	1	36.40	36.25	39	5,518	0.71%
2021/01/11	37	37.22	17.1	37.87	37.25	20	5,427	0.37%
2021/01/08	25.3	37.90	2.5	37.80	37.90	22.8	5,352	0.43%
2021/01/07	28	37.96	37.5	38.15	38.15	-9.5	5,277	-0.18%
2021/01/06	31	37.76	15	38.00	37.15	16	5,139	0.31%
2021/01/05	0.3	37.60	25	37.95	37.80	-24.7	4,996	-0.49%
2021/01/04	4	36.38	7	37.13	37.20	-3	4,904	-0.06%
2020/12/31	7	36.66	0	0.00	36.55	7	4,825	0.15%
2020/12/30	6.3	36.57	1	36.45	37.10	5.3	4,785	0.11%
2020/12/29	21.3	36.69	2	36.85	36.55	19.3	4,728	0.41%
2020/12/28	25.5	37.21	8	37.11	37.20	17.5	4,669	0.37%
2020/12/25	9	37.96	6	38.23	37.70	3	4,564	0.07%
2020/12/24	22.3	38.11	62	38.34	38.05	-39.8	4,446	-0.89%
2020/12/23	62.3	36.54	10	36.80	36.90	52.3	4,039	1.29%
2020/12/22	43.3	36.61	16	36.77	36.25	27.3	4,013	0.68%
2020/12/21	0	0.00	4	36.03	36.10	-4	3,927	-0.10%
2020/12/17	0.3	35.80	47	35.94	35.90	-46.8	4,029	-1.16%
2020/12/16	0	0.00	3	35.78	35.75	-3	4,272	-0.07%
2020/12/15	2	35.25	1	36.00	35.35	1	4,342	0.02%
2020/12/14	2	35.48	1	35.50	35.65	1	4,326	0.02%
2020/12/11	16.2	35.14	3	35.83	35.40	13.2	4,345	0.30%
2020/12/10	1	36.10	3.1	36.06	35.85	-2.1	4,496	-0.05%
2020/12/09	9	35.60	1.1	35.60	35.75	7.9	4,555	0.17%
2020/12/08	5	35.75	1	36.10	35.70	4	4,620	0.09%
2020/12/07	2	36.45	12	35.93	36.35	-10	4,609	-0.22%
2020/12/04	7	35.66	5	35.96	36.10	2	4,518	0.04%
2020/12/03	11	35.24	26	35.37	35.20	-15	4,442	-0.34%
2020/12/02	2	34.70	0	0.00	34.65	2	4,524	0.04%
2020/12/01	7.3	34.63	1	34.90	34.90	6.3	4,547	0.14%
2020/11/30	15	35.10	0.5	35.20	34.80	14.5	4,538	0.32%
2020/11/27	5	35.50	2	35.43	35.60	3	4,547	0.07%
2020/11/25	0	0.00	5	35.50	35.20	-5	4,507	-0.11%
2020/11/24	3	35.23	1.4	35.23	35.10	1.6	4,546	0.03%
2020/11/19	0	0.00	20	34.60	34.60	-20	4,714	-0.42%
2020/11/18	10.2	35.06	8	34.35	34.30	2.2	5,006	0.04%
2020/11/16	2	34.10	1	34.30	34.30	1	5,106	0.02%
2020/11/11	0	0.00	4	34.70	34.80	-4	5,312	-0.08%
2020/11/10	1	33.85	20	34.00	34.00	-19	5,374	-0.35%
2020/11/09	0	0.00	2	34.40	34.20	-2	5,495	-0.04%
2020/11/05	3.1	34.11	0	0.00	34.45	3.1	5,810	0.05%
2020/11/04	20	34.30	2	34.50	34.45	18	6,054	0.30%
2020/11/03	1	33.65	3	33.70	33.85	-2	6,283	-0.03%
2020/11/02	1.1	33.47	3	33.55	33.40	-1.9	7,248	-0.03%
2020/10/30	1	33.30	0	0.00	33.65	1	8,060	0.01%
2020/10/29	3	32.80	24	33.29	33.50	-21	8,135	-0.26%
2020/10/28	2.4	33.04	0	0.00	33.00	2.4	8,225	0.03%
2020/10/26	16	33.54	45	33.67	33.45	-29	8,214	-0.35%
2020/10/23	1	33.35	0	0.00	33.45	1	8,255	0.01%
2020/10/22	10	33.00	3	33.00	33.15	7	8,340	0.08%
2020/10/21	0	0.00	2	32.80	32.80	-2	8,407	-0.02%
2020/10/20	0	0.00	2	33.00	32.90	-2	8,485	-0.02%
2020/10/19	21	32.92	3	32.85	32.90	18	8,728	0.21%
2020/10/16	13	32.88	0	0.00	32.60	13	8,930	0.15%
2020/10/15	2.3	33.24	0	0.00	33.20	2.3	8,972	0.03%
2020/10/14	2	33.50	1	33.45	33.20	1	9,004	0.01%
2020/10/13	7	32.92	0	0.00	33.00	7	9,099	0.08%
2020/10/12	2	33.35	0	0.00	33.35	2	9,108	0.02%
2020/10/07	0	0.00	1	33.35	33.35	-1	9,234	-0.01%
2020/10/05	4	32.95	3	33.15	33.30	1	9,615	0.01%
2020/09/28	1.3	33.18	3	32.40	33.10	-1.7	10,233	-0.02%
2020/09/25	154	31.90	1	31.95	31.95	153	10,520	1.45%	大買/鉅額交易
2020/09/24	212.3	32.97	0	0.00	32.75	212.3	10,544	2.01%	大買/鉅額交易
2020/09/23	4	34.00	53	34.08	34.00	-49	10,559	-0.46%
2020/09/22	6	34.78	1	35.20	34.70	5	10,504	0.05%
2020/09/21	2	35.28	3	35.70	34.65	-1	10,457	-0.01%
2020/09/18	2	34.80	2	35.20	35.20	0	10,212	0.00%
2020/09/17	1	34.55	0	0.00	34.55	1	10,150	0.01%
2020/09/16	5	34.89	0	0.00	34.70	5	10,130	0.05%
2020/09/15	15	35.13	2	35.03	35.10	13	10,227	0.13%
2020/09/14	2	35.05	6	34.90	35.05	-4	10,127	-0.04%
2020/09/11	10	33.93	1	33.65	33.65	9	10,028	0.09%
2020/09/10	4	34.60	1	34.60	34.50	3	9,978	0.03%
2020/09/09	0	0.00	8	35.09	35.20	-8	9,999	-0.08%
2020/09/08	6	35.10	0	0.00	34.95	6	10,175	0.06%
2020/09/07	12	35.33	11	35.21	34.80	1	10,151	0.01%
2020/09/04	0.3	34.25	2	33.80	34.25	-1.8	10,013	-0.02%
2020/09/03	0	0.00	3	34.32	34.30	-3	10,167	-0.03%
2020/09/02	0	0.00	12	34.94	34.60	-12	10,198	-0.12%
2020/09/01	4	34.20	3	34.20	34.20	1	10,228	0.01%
2020/08/31	0	0.00	3	34.77	34.55	-3	10,285	-0.03%
2020/08/28	5	34.58	2	34.79	34.45	3	10,267	0.03%
2020/08/27	7	34.45	1	34.10	34.00	6	10,318	0.06%
2020/08/26	2	35.20	25	34.75	34.80	-23	10,375	-0.22%
2020/08/25	6	35.22	10	34.83	35.00	-4	10,454	-0.04%
2020/08/24	29	35.18	26	35.29	35.30	3	10,474	0.03%
2020/08/21	0.4	33.30	5	32.98	33.35	-4.6	10,458	-0.04%
2020/08/20	24	32.28	3	32.60	32.20	21	10,576	0.20%
2020/08/19	6	34.86	16	35.01	34.55	-10	10,733	-0.09%
2020/08/18	6.3	34.57	5	34.45	34.40	1.3	10,694	0.01%
2020/08/17	0.5	34.30	31	34.27	34.40	-30.5	10,644	-0.29%
2020/08/14	13	33.69	0	0.00	34.00	13	10,641	0.12%
2020/08/13	13.1	34.21	12	34.25	34.00	1.1	10,562	0.01%
2020/08/12	10	35.23	0.1	35.30	35.35	9.9	10,546	0.09%
2020/08/11	6	35.24	20.1	35.09	35.05	-14.1	10,608	-0.13%
2020/08/10	65	37.42	9	37.06	36.55	56	10,481	0.53%
2020/08/07	37	38.19	57	38.66	38.30	-20	10,292	-0.19%
2020/08/06	165.8	38.57	76	39.33	38.00	89.8	9,931	0.90%	大買/
2020/08/05	92	37.62	957	37.72	38.10	-865	8,984	-9.63%	大賣/鉅額交易
2020/08/04	0	0.00	308	34.65	34.65	-308	8,244	-3.74%	大賣/鉅額交易
2020/08/03	0	0.00	14	31.89	31.50	-14	8,240	-0.17%
2020/07/30	0	0.00	2	31.30	31.15	-2	8,366	-0.02%
2020/07/29	21	31.01	10	31.30	31.00	11	8,506	0.13%
2020/07/28	86	30.46	2	30.80	30.05	84	8,444	0.99%
2020/07/27	6	31.16	8	31.54	31.00	-2	8,360	-0.02%
2020/07/24	6	32.13	8	32.01	31.85	-2	8,278	-0.02%
2020/07/23	16	32.35	31	32.15	32.55	-15	8,217	-0.18%
2020/07/22	16	31.51	37.8	31.56	31.35	-21.8	8,010	-0.27%
2020/07/21	8	30.06	0	0.00	30.25	8	7,820	0.10%
2020/07/17	17	29.94	2	29.58	29.15	15	7,741	0.19%
2020/07/16	120	30.65	0	0.00	30.80	120	7,601	1.58%	大買/鉅額交易
2020/07/15	42	31.20	2	31.15	30.85	40	7,554	0.53%
2020/07/14	17	32.04	8	31.86	31.55	9	7,468	0.12%
2020/07/13	75	32.15	14	32.37	32.30	61	7,387	0.83%
2020/07/10	267	32.13	5	32.30	32.15	262	7,204	3.64%	大買/鉅額交易
2020/07/09	19	33.51	25	33.54	33.85	-6	7,004	-0.09%
2020/07/08	86	34.73	236.1	34.50	34.30	-150.1	6,774	-2.22%	大賣/鉅額交易
2020/07/07	102	35.18	609	34.02	33.65	-507	6,565	-7.72%	大買/大賣/鉅額交易
2020/07/06	24	34.21	87.4	34.41	34.85	-63.4	6,345	-1.00%
2020/07/03	12	32.80	5	32.85	32.75	7	6,027	0.12%
2020/07/02	3	32.00	25	32.25	32.50	-22	5,921	-0.37%
2020/07/01	50	31.45	0	0.00	31.35	50	5,773	0.87%
2020/06/30	0	0.00	4	30.75	31.25	-4	5,716	-0.07%
2020/06/29	11	30.61	0	0.00	30.80	11	5,680	0.19%
2020/06/22	0	0.00	1	31.50	31.65	-1	5,549	-0.02%
2020/06/18	5	31.35	0	0.00	31.25	5	5,295	0.09%
2020/06/17	0	0.00	12	31.14	31.50	-12	5,268	-0.23%
2020/06/16	2	30.85	5	31.04	30.90	-3	5,237	-0.06%
2020/06/15	18	32.13	11	32.13	31.40	7	5,175	0.14%
2020/06/12	0	0.00	3	30.60	30.70	-3	4,947	-0.06%
2020/06/11	5	31.05	13	30.77	30.50	-8	4,873	-0.16%
2020/06/10	38	30.36	38	30.37	30.30	0	4,793	0.00%
2020/06/09	1	31.95	0	0.00	31.95	1	4,608	0.02%
2020/06/08	5	31.87	14	31.87	31.95	-9	4,549	-0.20%
2020/06/05	4	32.19	0	0.00	32.20	4	4,437	0.09%
2020/06/04	1	32.60	30	32.67	32.70	-29	4,350	-0.67%
2020/06/03	33	32.68	0	0.00	32.95	33	4,300	0.77%
2020/06/02	32	33.19	32	33.05	33.30	0	4,118	0.00%
2020/06/01	7	33.45	1.2	33.46	33.50	5.8	3,946	0.15%
2020/05/29	2	32.80	0	0.00	32.00	2	3,768	0.05%
2020/05/28	76	33.68	34	33.52	33.00	42	3,624	1.16%
2020/05/27	32	32.63	60	32.82	32.85	-28	3,331	-0.84%
2020/05/26	2	32.73	25	32.91	33.45	-23	3,141	-0.73%
2020/05/25	0	0.00	4	31.05	31.20	-4	2,762	-0.14%
2020/05/22	3	30.23	2	30.15	30.20	1	2,684	0.04%
2020/05/21	0	0.00	1	31.20	30.80	-1	2,639	-0.04%
2020/05/20	6	30.52	0	0.00	30.70	6	2,565	0.23%
2020/05/19	0	0.00	22	31.38	31.35	-22	2,501	-0.88%
2020/05/18	5	30.20	39	30.25	30.70	-34	2,357	-1.44%
2020/05/15	0	0.00	15	29.65	29.30	-15	2,135	-0.70%
2020/05/14	6	28.98	25	29.32	29.20	-19	2,043	-0.93%
2020/05/13	0	0.00	4	28.95	28.95	-4	1,951	-0.20%
2020/05/12	3	28.77	0	0.00	28.40	3	1,904	0.16%
2020/05/11	7	29.24	12	29.16	29.15	-5	1,838	-0.27%
2020/05/08	10	28.97	14	28.99	28.70	-4	1,723	-0.23%
2020/05/07	2	28.50	30	28.32	28.50	-28	1,630	-1.72%
2020/05/06	11	29.42	7	29.18	28.45	4	1,575	0.25%
2020/05/05	2	28.85	27.2	28.13	28.90	-25.2	1,346	-1.87%
2020/05/04	5	26.20	0	0.00	26.40	5	1,178	0.42%
2020/04/30	16	26.99	10	26.70	26.75	6	1,178	0.51%
2020/04/28	0	0.00	6	27.30	27.20	-6	1,178	-0.51%
2020/04/27	5	26.85	3	26.83	27.25	2	1,188	0.17%
2020/04/24	1	26.50	1	26.40	26.40	0	1,156	0.00%
2020/04/17	4	25.00	1	25.10	24.75	3	1,216	0.25%
2020/04/16	0	0.00	1	24.50	24.65	-1	1,205	-0.08%
2020/04/15	1	24.70	1	25.30	25.00	0	1,200	0.00%
2020/04/14	0	0.00	2	24.10	24.25	-2	1,191	-0.17%
2020/04/13	0	0.00	1	24.00	23.80	-1	1,185	-0.08%
2020/04/08	0	0.00	3	23.57	23.90	-3	1,180	-0.25%
2020/04/07	2	23.30	1	23.40	23.45	1	1,171	0.09%
2020/04/01	0	0.00	4	22.83	22.85	-4	1,161	-0.34%
2020/03/31	3	22.73	1	22.70	22.55	2	1,164	0.17%
2020/03/26	5	22.55	0.2	22.30	22.30	4.8	1,183	0.41%
2020/03/19	0	0.00	2	21.33	20.50	-2	1,159	-0.17%
2020/03/18	2	21.95	0	0.00	22.40	2	1,129	0.18%
2020/03/17	13.5	22.13	0	0.00	22.40	13.5	1,110	1.22%
2020/03/16	3	23.00	0	0.00	22.90	3	1,093	0.27%
2020/03/12	20	24.50	0	0.00	24.50	20	1,044	1.91%
2020/03/11	1	25.10	0	0.00	25.10	1	1,028	0.10%
2020/03/10	0	0.00	6	25.20	25.40	-6	1,022	-0.59%
2020/03/09	0	0.00	3	25.60	25.60	-3	1,006	-0.30%
2020/03/05	15	26.35	0	0.00	26.25	15	989	1.52%
2020/03/04	3	26.20	0	0.00	26.20	3	992	0.30%
2020/03/03	100	26.55	0	0.00	26.50	100	1,001	9.99%
2020/03/02	0	0.00	22	26.80	26.65	-22	1,007	-2.18%
2020/02/27	135	27.01	7	27.06	26.95	128	998	12.82%	大買/鉅額交易
2020/02/26	70	26.75	0	0.00	27.05	70	997	7.02%
2020/02/24	194	26.64	0	0.00	26.75	194	980	19.79%	大買/鉅額交易
2020/02/21	101	26.75	0	0.00	26.75	101	969	10.42%	大買/鉅額交易
2020/02/20	37	26.65	0	0.00	26.80	37	952	3.88%
2020/02/19	50	26.70	0	0.00	26.70	50	948	5.27%
2020/02/14	50	26.95	0	0.00	26.85	50	931	5.37%
2020/02/13	5	26.95	0	0.00	27.00	5	927	0.54%
2020/02/12	150	27.08	0	0.00	27.00	150	922	16.26%	大買/鉅額交易
2020/02/11	0	0.00	3	27.05	27.10	-3	919	-0.33%
2020/02/10	101	26.65	20	26.55	26.90	81	924	8.76%	大買/
2020/02/07	0	0.00	5	27.05	27.00	-5	901	-0.55%
2020/02/06	2	27.20	1	27.20	27.25	1	893	0.11%
2020/02/04	0	0.00	40	26.97	26.95	-40	875	-4.57%
2020/02/03	2	26.55	0	0.00	26.55	2	872	0.23%
2020/01/31	0	0.00	14	27.20	26.95	-14	851	-1.64%
2020/01/30	1	27.20	4	27.50	26.85	-3	834	-0.36%
2020/01/16	0	0.00	22	28.03	28.40	-22	740	-2.97%
2020/01/15	6	27.50	10.7	27.48	27.45	-4.7	702	-0.67%
2020/01/14	70	27.05	11.2	27.20	27.45	58.8	682	8.61%
2020/01/10	0.1	26.75	0	0.00	26.80	0.1	688	0.02%
2020/01/09	5	26.90	20	26.85	26.80	-15	688	-2.18%
2020/01/08	50	26.70	10	26.75	26.90	40	698	5.73%
2020/01/07	0	0.00	15	26.73	26.75	-15	690	-2.17%
2020/01/03	60	26.70	0	0.00	26.75	60	696	8.61%
2020/01/02	0	0.00	10.1	26.60	26.60	-10.1	689	-1.46%
2019/12/30	0	0.00	10	26.70	26.60	-10	679	-1.47%
2019/12/27	20	26.70	2	26.70	26.70	18	676	2.66%
2019/12/26	15.5	26.74	9	26.75	26.70	6.5	673	0.96%
2019/12/25	10.5	26.74	0	0.00	26.70	10.5	675	1.55%
2019/12/20	0	0.00	20	26.40	25.85	-20	662	-3.02%
2019/12/19	0	0.00	10	26.35	26.35	-10	643	-1.55%
2019/12/18	0	0.00	20	26.45	26.45	-20	640	-3.12%
2019/12/16	0	0.00	20	26.30	26.15	-20	633	-3.16%
2019/12/13	0	0.00	9	26.10	26.25	-9	634	-1.42%
2019/12/12	2	26.25	22.1	26.26	26.25	-20.1	630	-3.19%
2019/12/11	3	26.13	10	26.20	26.10	-7	626	-1.12%
2019/12/10	0	0.00	20	26.20	26.05	-20	631	-3.17%
2019/12/09	5	26.05	0.3	26.00	26.05	4.7	634	0.73%
2019/12/04	0	0.00	30	26.05	26.20	-30	641	-4.67%
2019/12/03	2	26.05	0	0.00	26.05	2	649	0.31%
2019/12/02	20	26.30	8	26.10	26.10	12	648	1.85%
2019/11/29	8	26.30	0	0.00	26.30	8	645	1.24%
2019/11/27	0	0.00	10	26.90	26.85	-10	640	-1.56%
2019/11/25	0	0.00	20	26.55	26.55	-20	623	-3.21%
2019/11/22	0	0.00	10	26.20	26.25	-10	613	-1.63%
2019/11/21	0	0.00	10	26.10	26.05	-10	606	-1.65%
2019/11/20	0	0.00	20	26.00	26.10	-20	606	-3.30%
2019/11/18	0	0.00	6	25.70	25.80	-6	606	-0.99%
2019/11/15	0	0.00	10	25.90	25.80	-10	605	-1.65%
2019/11/14	0	0.00	2.2	25.80	25.80	-2.2	606	-0.36%
2019/11/12	0	0.00	2	25.95	26.00	-2	617	-0.32%
2019/11/11	0	0.00	1	25.95	26.00	-1	625	-0.16%
2019/11/06	0	0.00	21	25.80	25.75	-21	614	-3.42%
2019/11/05	3	25.82	0	0.00	25.80	3	614	0.49%
2019/11/04	0	0.00	10	25.80	25.90	-10	608	-1.64%
2019/10/31	0	0.00	10	26.00	25.90	-10	605	-1.65%
2019/10/29	0	0.00	5	25.60	25.55	-5	595	-0.84%
2019/10/09	0	0.00	1.6	25.44	25.35	-1.6	574	-0.28%
2019/10/07	0	0.00	1	25.40	25.45	-1	593	-0.17%
2019/09/24	0	0.00	30	25.50	25.45	-30	621	-4.83%
2019/09/18	1	25.30	0	0.00	25.25	1	625	0.16%
2019/09/10	4	25.00	0	0.00	25.05	4	649	0.62%
2019/09/09	4	25.10	0	0.00	25.10	4	651	0.61%
2019/09/06	0	0.00	0.1	25.20	25.20	-0.1	653	-0.02%
2019/09/04	0	0.00	8	25.10	25.15	-8	642	-1.25%
2019/09/02	0.1	25.00	0	0.00	25.00	0.1	642	0.02%
2019/08/30	1	24.70	0	0.00	24.70	1	637	0.16%
2019/08/29	2	24.65	0	0.00	24.55	2	634	0.32%
2019/08/28	6	24.65	0	0.00	24.75	6	642	0.93%
2019/08/27	5	24.80	0	0.00	24.80	5	642	0.78%
2019/08/26	0	0.00	1	25.30	25.20	-1	639	-0.16%
2019/08/22	5.3	25.06	5	25.05	25.20	0.3	652	0.05%
2019/08/21	1	25.00	0	0.00	25.20	1	664	0.15%
2019/08/19	1	24.90	0	0.00	24.80	1	699	0.14%
2019/08/16	1	24.80	0	0.00	24.80	1	699	0.14%
2019/08/15	18	24.70	0	0.00	24.55	18	695	2.59%
2019/08/13	0	0.00	2.1	25.39	25.25	-2.1	684	-0.31%
2019/08/12	19	25.00	0	0.00	25.60	19	680	2.79%
2019/08/05	0	0.00	10	25.75	25.65	-10	686	-1.46%
2019/07/31	3	26.55	0	0.00	26.20	3	704	0.43%
2019/07/26	0	0.00	2	26.65	26.60	-2	744	-0.27%
2019/07/24	1	26.35	0	0.00	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	10.7	26.54	26.55	-10.7	742	-1.44%
2019/07/17	0.2	25.75	3	26.00	25.90	-2.9	709	-0.40%
2019/07/16	19	25.90	0	0.00	25.75	19	707	2.68%
2019/07/15	1	26.65	2	26.65	26.65	-1	701	-0.14%
2019/07/12	1	26.75	0	0.00	26.75	1	680	0.15%
2019/07/09	1	26.70	0	0.00	26.70	1	655	0.15%
2019/07/05	0	0.00	2	26.90	26.90	-2	665	-0.30%
2019/07/04	2	26.60	0	0.00	26.75	2	675	0.30%
2019/07/02	0	0.00	13.2	26.60	26.65	-13.2	686	-1.93%
2019/07/01	0	0.00	1	26.90	26.85	-1	685	-0.15%
2019/06/04	0	0.00	4	26.95	27.00	-4	672	-0.59%
2019/05/31	1	26.50	1	26.55	26.60	0	651	0.00%
2019/05/30	0	0.00	2	26.60	26.60	-2	646	-0.31%
2019/05/29	0	0.00	2	26.50	26.55	-2	645	-0.31%
2019/05/20	0	0.00	6	25.76	25.75	-6	604	-0.99%
2019/05/16	0	0.00	1	25.35	25.30	-1	597	-0.17%
2019/05/09	1	25.95	0	0.00	26.25	1	583	0.17%
2019/05/08	0	0.00	2	26.00	26.20	-2	578	-0.35%
2019/05/07	1	26.30	5	26.35	26.20	-4	571	-0.70%
2019/05/06	0	0.00	22	26.00	26.10	-22	558	-3.94%
2019/05/02	0	0.00	1	25.70	25.80	-1	536	-0.19%
2019/04/23	0	0.00	10.2	25.15	25.20	-10.2	523	-1.95%
2019/04/17	0	0.00	3	25.30	25.30	-3	519	-0.58%
2019/04/16	0	0.00	13	25.25	25.30	-13	514	-2.53%
2019/04/11	0	0.00	11	25.16	25.10	-11	495	-2.22%
2019/04/09	4	25.00	0.6	25.00	25.05	3.4	474	0.71%
2019/04/08	0.1	24.85	0	0.00	24.95	0.1	463	0.02%
2019/04/03	0	0.00	3	24.60	24.60	-3	456	-0.66%
2019/04/02	1	24.45	0	0.00	24.50	1	451	0.22%
2019/04/01	10	24.35	1	24.40	24.45	9	442	2.03%
2019/03/29	2	24.55	3	24.63	24.50	-1	433	-0.23%
2019/03/28	3	24.63	0	0.00	24.75	3	428	0.70%
2019/03/21	0	0.00	17	25.08	25.05	-17	427	-3.97%
2019/03/18	0	0.00	0.6	24.90	25.05	-0.6	425	-0.14%
2019/03/15	0.2	24.90	0	0.00	24.80	0.2	422	0.05%
2019/03/14	2	25.25	0	0.00	25.20	2	407	0.49%
2019/03/12	0	0.00	1	25.90	25.95	-1	408	-0.24%
2019/03/06	0	0.00	0.1	25.60	25.60	-0.1	418	-0.01%
2019/03/05	1	25.55	0	0.00	25.65	1	418	0.24%
2019/02/26	0.5	25.50	0	0.00	25.50	0.5	412	0.12%
2019/02/20	0.7	25.40	0	0.00	25.40	0.7	411	0.17%
2019/02/18	0	0.00	6	24.80	24.90	-6	402	-1.49%
2019/02/14	1	25.00	0	0.00	24.75	1	405	0.25%
2019/01/29	0	0.00	1	24.85	25.00	-1	419	-0.24%
2019/01/25	0.5	25.20	0	0.00	25.10	0.5	421	0.12%
2019/01/24	10	25.00	0	0.00	25.10	10	419	2.38%
2019/01/18	0.5	24.50	0	0.00	24.50	0.5	429	0.12%
2019/01/16	2.3	24.15	1	24.25	24.10	1.3	447	0.30%
2019/01/15	0.3	24.10	0	0.00	24.10	0.3	453	0.06%
2019/01/14	5	24.05	0	0.00	24.10	5	459	1.09%
2019/01/09	0	0.00	2	24.20	24.20	-2	518	-0.39%
2018/12/20	0	0.00	5	23.75	23.75	-5	599	-0.83%
2018/12/17	5	24.35	1	24.20	24.25	4	600	0.67%
2018/12/14	2	23.93	0	0.00	24.05	2	593	0.34%
2018/12/06	1	23.60	0	0.00	23.70	1	595	0.17%
2018/12/05	10	23.85	0	0.00	23.80	10	593	1.68%
2018/11/29	0	0.00	3	24.00	23.90	-3	594	-0.50%
2018/11/27	8	23.48	0	0.00	23.60	8	599	1.33%
2018/11/26	0	0.00	3	24.00	23.65	-3	606	-0.49%
2018/11/22	0	0.00	20	23.60	23.55	-20	625	-3.20%
2018/11/21	3	23.45	0	0.00	23.60	3	622	0.48%
2018/11/20	0	0.00	15	23.80	23.75	-15	615	-2.44%
2018/11/19	0	0.00	51.9	24.32	24.20	-51.9	612	-8.47%
2018/11/16	3	23.80	19	23.75	23.90	-16	603	-2.65%
2018/11/09	0	0.00	38	23.54	23.50	-38	598	-6.35%
2018/11/06	22	23.57	0	0.00	23.60	22	603	3.65%
2018/10/31	0	0.00	31	23.21	23.05	-31	605	-5.12%
2018/10/30	0	0.00	46	23.01	23.00	-46	606	-7.59%
2018/10/29	1	23.00	64	23.08	23.05	-63	611	-10.30%
2018/10/26	0	0.00	487	23.10	23.10	-487	619	-78.62%	大賣/鉅額交易
2018/10/25	1	23.30	22	23.35	23.30	-21	617	-3.40%
2018/10/24	2	23.60	1	23.65	23.80	1	629	0.16%
2018/10/23	2	24.00	0	0.00	24.05	2	628	0.32%
2018/10/22	1.3	24.56	0	0.00	24.65	1.3	626	0.21%
2018/10/19	1	23.90	10	24.10	24.80	-9	639	-1.41%
2018/10/18	1	24.70	0	0.00	24.55	1	634	0.16%
2018/10/17	1	24.85	0	0.00	24.90	1	644	0.16%
2018/10/16	1	24.80	0	0.00	24.95	1	652	0.15%
2018/10/11	22	25.74	0	0.00	25.20	22	732	3.00%
2018/10/09	1	26.00	0	0.00	26.20	1	728	0.14%
2018/10/08	2	26.08	20	26.10	26.00	-18	740	-2.43%
2018/10/05	21	26.02	0	0.00	26.15	21	752	2.79%
2018/10/03	1	26.60	2.2	26.62	26.70	-1.2	795	-0.15%
2018/09/25	2	26.68	0.1	26.85	26.80	1.9	843	0.22%
2018/09/17	1	26.65	0	0.00	26.55	1	882	0.11%
2018/09/14	2	26.70	0	0.00	26.75	2	887	0.23%
2018/09/10	2	26.50	0	0.00	26.30	2	928	0.22%
2018/09/07	2	26.80	0	0.00	26.85	2	945	0.21%
2018/09/06	0	0.00	0.4	27.05	26.85	-0.4	947	-0.04%
2018/09/04	2	27.00	0	0.00	26.95	2	944	0.21%
2018/09/03	2.8	27.06	0	0.00	27.00	2.8	965	0.29%
2018/08/31	0.4	27.10	0	0.00	26.90	0.4	963	0.04%
2018/08/30	0	0.00	3	26.95	27.00	-3	961	-0.31%
2018/08/28	10	27.10	0	0.00	27.10	10	955	1.05%
2018/08/17	0	0.00	2	27.00	26.95	-2	1,011	-0.20%
2018/08/14	0	0.00	10	27.00	27.20	-10	1,040	-0.96%
2018/08/13	61	26.90	0	0.00	26.85	61	1,041	5.86%
2018/08/10	10	27.18	0	0.00	27.25	10	1,037	0.96%
2018/08/09	0	0.00	0.1	27.35	27.20	-0.1	1,045	-0.01%
2018/08/08	12	27.09	0	0.00	27.35	12	1,050	1.14%
2018/08/06	16	27.36	0	0.00	27.30	16	1,065	1.50%
2018/08/03	0	0.00	2	27.25	27.25	-2	1,065	-0.19%
2018/08/02	63	27.24	0	0.00	27.15	63	1,071	5.88%
2018/08/01	46	27.27	0	0.00	27.40	46	1,061	4.33%
2018/07/31	81	27.05	0	0.00	27.40	81	1,054	7.68%
2018/07/30	1	26.75	0	0.00	26.65	1	1,040	0.10%
2018/07/27	24	26.65	0	0.00	26.60	24	1,035	2.32%
2018/07/26	32	26.21	0	0.00	26.65	32	1,037	3.08%
2018/07/25	0	0.00	16	28.24	28.15	-16	1,024	-1.56%
2018/07/24	0	0.00	1	28.10	28.15	-1	994	-0.10%
2018/07/23	100	28.10	0	0.00	28.05	100	985	10.15%
2018/07/20	5	27.61	0	0.00	27.75	5	978	0.51%
2018/07/19	11	27.53	2	27.60	27.50	9	944	0.95%
2018/07/18	107	27.27	0	0.00	27.65	107	939	11.39%	大買/鉅額交易
2018/07/16	6	26.95	0	0.00	27.00	6	886	0.68%
2018/07/13	200	27.00	0	0.00	27.05	200	876	22.82%	大買/鉅額交易
2018/07/12	76	26.95	0	0.00	27.00	76	870	8.73%
2018/07/11	11	26.97	0	0.00	27.00	11	876	1.26%
2018/07/03	0	0.00	10	27.55	27.30	-10	807	-1.24%
2018/06/29	12	27.88	0	0.00	27.85	12	796	1.51%
2018/06/27	5	27.90	0	0.00	27.85	5	755	0.66%
2018/06/22	0	0.00	1	27.75	27.60	-1	770	-0.13%
2018/06/21	5	27.35	0	0.00	27.40	5	772	0.65%
2018/06/15	2	28.05	0	0.00	27.70	2	736	0.27%
2018/06/14	0	0.00	0	28.00	27.90	0	712	0.00%
2018/06/11	0	0.00	1	28.40	28.35	-1	704	-0.14%
2018/06/05	0.1	28.85	0	0.00	28.85	0.1	665	0.02%
2018/05/31	0	0.00	2	28.30	29.40	-2	654	-0.31%
2018/05/28	12	28.00	0	0.00	28.00	12	619	1.94%
2018/05/24	0	0.00	32	28.39	28.40	-32	612	-5.22%
2018/05/23	1	28.20	0	0.00	28.10	1	597	0.17%
2018/05/22	1	28.20	0	0.00	28.10	1	586	0.17%
2018/05/21	0	0.00	35	27.80	27.85	-35	586	-5.97%
2018/05/16	1	27.55	0	0.00	27.50	1	573	0.17%
2018/05/15	1	27.65	0	0.00	27.60	1	576	0.17%
2018/05/11	0.4	27.70	0	0.00	27.65	0.4	574	0.07%
2018/05/07	16	27.20	0	0.00	27.20	16	550	2.91%
2018/05/04	0.1	27.45	0	0.00	27.20	0.1	547	0.02%
2018/05/03	1	27.60	0	0.00	27.45	1	542	0.18%
2018/05/02	1	28.30	0	0.00	27.95	1	534	0.19%
2018/04/27	1	27.50	0	0.00	27.60	1	530	0.19%
2018/04/26	1	27.55	0	0.00	27.55	1	522	0.19%
2018/04/25	13	27.69	8	27.70	27.80	5	515	0.97%
2018/04/24	2	28.18	2	28.10	28.00	0	513	0.00%
2018/04/23	11	28.58	0	0.00	28.45	11	512	2.15%
2018/04/20	1	28.70	0	0.00	28.70	1	506	0.20%
2018/04/19	1	28.70	0	0.00	28.70	1	495	0.20%
2018/04/17	3	28.90	0	0.00	28.95	3	477	0.63%
2018/04/16	4	29.18	0	0.00	29.05	4	465	0.86%
2018/04/10	1	29.40	0	0.00	29.40	1	470	0.21%
2018/04/02	2	29.65	0	0.00	29.65	2	475	0.42%
2018/03/31	1	29.60	0	0.00	29.55	1	477	0.20%
2018/03/30	0	0.00	24	29.35	29.50	-24	478	-5.02%
2018/03/29	40	29.35	21	29.35	29.30	19	472	4.02%
2018/03/26	5	29.92	0	0.00	29.85	5	451	1.11%
2018/03/23	1	30.00	0	0.00	30.20	1	444	0.23%
2018/03/09	3	30.13	0	0.00	30.25	3	426	0.70%
2018/03/07	1	30.20	0	0.00	30.15	1	429	0.23%
2018/03/05	5	30.30	0	0.00	30.45	5	446	1.12%
2018/03/01	2	30.75	0	0.00	30.80	2	451	0.44%
2018/02/23	10	30.30	10	30.40	30.45	0	466	0.00%
2018/02/12	0	0.00	3.2	29.95	30.00	-3.2	475	-0.66%
2018/02/09	1	29.50	0	0.00	29.75	1	474	0.21%
2018/02/06	3.2	30.25	0	0.00	30.00	3.2	458	0.70%
2018/02/01	1	30.80	0	0.00	30.80	1	437	0.23%
2018/01/31	0	0.00	20	31.08	30.90	-20	435	-4.59%
2018/01/26	1	31.05	0	0.00	31.00	1	440	0.23%
2018/01/24	0	0.00	0	31.30	31.35	0	434	0.00%
2018/01/17	0	0.00	0.2	31.45	31.50	-0.2	410	-0.05%
2018/01/16	0.1	31.05	0	0.00	31.05	0.1	399	0.03%
2018/01/08	10	31.10	0	0.00	31.15	10	395	2.53%
2018/01/05	0	0.00	1	31.10	31.10	-1	390	-0.26%
2018/01/04	10	31.05	10	31.05	31.10	0	390	0.00%
2018/01/03	0	0.00	10	31.00	30.90	-10	384	-2.60%