長興 (1717)-永豐金-桃園券商分點個股進出

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
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長興 (1717)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/10	0	0.00	5	31.65	31.70	-5	3,685	-0.14%
2024/05/09	0	0.00	22	31.23	31.25	-22	3,671	-0.60%
2024/05/07	0	31.70	0	0.00	31.70	0	3,673	0.00%
2024/05/03	2	32.25	11	32.02	31.75	-9	3,663	-0.25%
2024/04/29	0	0.00	2	31.25	31.50	-2	3,600	-0.06%
2024/04/26	0	0.00	8	30.70	30.55	-8	3,562	-0.22%
2024/04/25	0	0.00	5	30.64	30.55	-5	3,558	-0.14%
2024/04/24	0.1	31.40	15	31.28	31.25	-14.9	3,556	-0.42%
2024/04/23	4	31.25	0	0.00	31.35	4	3,559	0.11%
2024/04/22	0	0.00	1	31.10	31.00	-1	3,580	-0.03%
2024/04/19	0	0.00	2	30.65	30.50	-2	3,566	-0.06%
2024/04/18	0	0.00	3	31.12	31.15	-3	3,512	-0.09%
2024/04/17	2	31.30	0	0.00	31.30	2	3,506	0.06%
2024/04/12	5	32.00	4	32.00	32.10	1	3,434	0.03%
2024/04/11	1	32.20	0	0.00	32.20	1	3,412	0.03%
2024/04/10	17	33.14	3	33.22	32.75	14	3,393	0.41%
2024/04/09	0	0.00	1	32.25	32.60	-1	3,263	-0.03%
2024/04/03	0	0.00	50	32.11	32.10	-50	3,220	-1.55%
2024/04/02	53	32.98	11	32.90	32.70	42	3,199	1.31%
2024/04/01	0	0.00	5	31.80	31.85	-5	2,977	-0.17%
2024/03/29	0	0.00	1.7	31.26	31.35	-1.7	2,970	-0.06%
2024/03/26	1	31.40	0	0.00	31.00	1	2,951	0.03%
2024/03/25	8	31.91	3	31.72	31.75	5	2,936	0.17%
2024/03/22	1	30.90	0	0.00	31.05	1	2,830	0.04%
2024/03/19	1	31.10	1	31.10	31.00	0	2,855	0.00%
2024/03/15	1	30.90	0.5	30.75	31.00	0.5	2,845	0.02%
2024/03/14	0	0.00	2.1	31.06	31.10	-2.1	2,814	-0.08%
2024/03/13	1	31.35	0	0.00	31.30	1	2,804	0.04%
2024/03/11	1.1	31.99	2.7	32.10	31.80	-1.7	2,767	-0.06%
2024/03/08	0	0.00	3.6	32.54	32.60	-3.6	2,725	-0.13%
2024/03/07	16	33.04	4	32.71	33.05	12	2,615	0.46%
2024/03/06	2.2	32.50	2	32.50	32.50	0.2	2,320	0.01%
2024/03/05	2.3	32.03	2	31.90	31.90	0.3	2,274	0.01%
2024/03/04	0	0.00	20	31.85	31.95	-20	2,271	-0.88%
2024/03/01	0	31.80	0	0.00	31.95	0	2,245	0.00%
2024/02/29	0.1	31.90	1	32.15	32.15	-0.9	2,247	-0.04%
2024/02/27	3	31.82	4.2	31.99	32.00	-1.2	2,208	-0.05%
2024/02/26	12.2	32.89	41.1	33.47	32.55	-28.9	2,096	-1.38%
2024/02/23	27.1	32.03	11.2	31.76	31.75	15.9	1,742	0.91%
2024/02/22	0	0.00	2	30.45	30.30	-2	1,500	-0.13%
2024/02/21	15.1	31.21	23.1	31.04	30.60	-7.9	1,477	-0.54%
2024/02/20	10	30.34	0	0.00	30.10	10	1,288	0.78%
2024/02/19	0	0.00	3.1	29.83	29.80	-3.1	1,234	-0.25%
2024/02/16	1	29.30	2	29.20	29.40	-1	1,246	-0.08%
2024/01/31	4	28.60	0.2	28.80	28.70	3.8	1,256	0.30%
2024/01/30	2.2	28.65	1.9	28.74	28.60	0.3	1,259	0.02%
2024/01/29	0.2	28.70	0	0.00	28.75	0.2	1,267	0.01%
2024/01/24	0	0.00	0.2	28.25	28.25	-0.2	1,260	-0.02%
2024/01/22	2.1	27.80	0	0.00	27.85	2.1	1,267	0.17%
2024/01/19	0.1	27.75	0	0.00	27.85	0.1	1,271	0.01%
2024/01/18	0	0.00	1.7	27.85	27.95	-1.7	1,276	-0.13%
2024/01/17	2	27.55	0	0.00	27.50	2	1,269	0.16%
2024/01/16	3	27.94	0	0.00	27.95	3	1,233	0.25%
2024/01/15	0.2	28.38	0	0.00	28.25	0.2	1,205	0.02%
2024/01/11	2.1	28.30	0	0.00	28.30	2.1	1,240	0.17%
2024/01/10	2.1	28.36	0	0.00	28.30	2.1	1,316	0.16%
2024/01/09	0.1	28.85	0	0.00	28.65	0.1	1,310	0.01%
2024/01/05	0.1	28.95	0	0.00	28.90	0.1	1,319	0.01%
2024/01/04	3.2	29.03	2	28.95	28.95	1.2	1,326	0.09%
2024/01/03	0.6	29.05	2	29.15	29.15	-1.4	1,345	-0.10%
2024/01/02	2.7	29.04	1.5	29.06	29.15	1.2	1,333	0.09%
2023/12/29	0.1	29.21	0.8	29.20	29.10	-0.6	1,330	-0.05%
2023/12/26	0.2	28.70	0	0.00	28.85	0.2	1,318	0.02%
2023/12/22	6.2	28.54	0	0.00	28.50	6.2	1,311	0.47%
2023/12/21	0.2	28.85	0	0.00	28.90	0.2	1,303	0.02%
2023/12/20	4.1	29.00	0	28.95	29.00	4.1	1,372	0.30%
2023/12/19	2.2	28.78	2	28.85	28.85	0.2	1,375	0.01%
2023/12/18	2	29.00	0	0.00	29.00	2	1,436	0.14%
2023/12/14	0	0.00	10	29.40	29.20	-10	1,431	-0.70%
2023/12/13	1.2	28.98	0	0.00	28.85	1.2	1,434	0.08%
2023/12/12	1.2	29.08	1	28.95	28.90	0.2	1,453	0.01%
2023/12/11	0.2	29.20	0	0.00	28.95	0.2	1,458	0.01%
2023/12/08	0.2	29.20	0	0.00	29.20	0.2	1,462	0.02%
2023/12/07	2.3	29.54	2	29.45	29.20	0.3	1,464	0.02%
2023/12/05	0.3	29.50	4	29.46	29.40	-3.7	1,478	-0.25%
2023/12/04	6.2	29.71	1	29.75	29.65	5.2	1,488	0.35%
2023/11/30	1.3	29.63	3	29.75	29.60	-1.7	1,496	-0.11%
2023/11/29	1.3	29.72	0.2	29.80	29.85	1.2	1,477	0.08%
2023/11/28	3	30.12	0	0.00	30.00	3	1,473	0.20%
2023/11/27	2	30.35	4	30.00	30.00	-2	1,464	-0.14%
2023/11/24	2	29.83	5	30.00	30.00	-3	1,435	-0.21%
2023/11/22	2	29.60	2	29.75	29.90	0	1,407	0.00%
2023/11/21	2	29.70	40	29.74	29.70	-38	1,403	-2.71%
2023/11/15	0	0.00	22	29.48	29.45	-22	1,335	-1.65%
2023/11/14	5.1	28.49	6	28.80	29.05	-0.9	1,298	-0.07%
2023/11/13	1	28.20	0	0.00	28.15	1	1,268	0.08%
2023/11/08	1	28.80	0	0.00	28.65	1	1,368	0.07%
2023/11/03	10	28.30	0	0.00	28.30	10	1,381	0.72%
2023/11/02	0	0.00	6	28.32	28.20	-6	1,390	-0.43%
2023/11/01	2	28.15	0	0.00	28.15	2	1,405	0.14%
2023/10/31	1	27.80	0	0.00	27.80	1	1,417	0.07%
2023/10/25	1	28.15	1	28.25	28.40	0	1,460	0.00%
2023/10/24	3	27.93	1	27.95	28.00	2	1,465	0.14%
2023/10/23	1	28.20	1.2	28.08	28.00	-0.2	1,471	-0.01%
2023/10/20	1	28.05	0	0.00	28.10	1	1,475	0.07%
2023/10/19	1	27.95	0	0.00	28.00	1	1,469	0.07%
2023/10/18	5	27.85	5	28.30	28.55	0	1,460	0.00%
2023/10/17	0	28.55	0	0.00	28.50	0	1,385	0.00%
2023/10/16	0	28.60	0	0.00	28.70	0	1,388	0.00%
2023/10/13	1	28.50	0	0.00	28.60	1	1,398	0.07%
2023/10/04	4	27.86	0	0.00	27.85	4	1,397	0.29%
2023/10/03	0	28.30	0	0.00	28.20	0	1,398	0.00%
2023/09/26	3.1	28.40	0	0.00	28.30	3.1	1,451	0.21%
2023/09/25	0	0.00	0.8	28.55	28.55	-0.8	1,441	-0.05%
2023/09/22	2	27.98	0	0.00	28.00	2	1,389	0.15%
2023/09/21	39.1	28.00	5	28.00	28.20	34.1	1,382	2.47%
2023/09/20	1.2	28.39	0	0.00	28.55	1.2	1,310	0.09%
2023/09/19	2.1	28.65	0	0.00	28.55	2.1	1,276	0.16%
2023/09/15	22	29.10	0	0.00	28.85	22	1,257	1.75%
2023/09/11	1	28.50	0	0.00	28.50	1	1,239	0.08%
2023/09/07	0.1	28.70	0	0.00	28.70	0.1	1,218	0.01%
2023/09/06	0	0.00	0.1	29.30	29.00	-0.1	1,205	0.00%
2023/09/05	0	29.25	0	0.00	29.30	0	1,198	0.00%
2023/08/31	10	29.10	0	0.00	29.05	10	1,239	0.81%
2023/08/30	0.1	28.95	0	0.00	29.05	0.1	1,305	0.01%
2023/08/29	0	0.00	5	28.75	28.95	-5	1,414	-0.35%
2023/08/23	1	28.55	0	0.00	28.60	1	1,450	0.07%
2023/08/22	1	28.30	0	0.00	28.35	1	1,472	0.07%
2023/08/21	30	28.30	0	0.00	28.40	30	1,501	2.00%
2023/08/18	20	28.48	0	0.00	28.50	20	1,512	1.32%
2023/08/17	0.1	28.80	0	0.00	28.80	0.1	1,511	0.01%
2023/08/16	1.3	28.55	0	0.00	28.60	1.3	1,508	0.09%
2023/08/15	0.1	29.20	0	0.00	29.15	0.1	1,541	0.01%
2023/08/14	12.2	29.39	0	0.00	29.15	12.2	1,554	0.79%
2023/08/10	1	30.05	0	0.00	30.00	1	1,539	0.06%
2023/08/09	1	30.25	4	30.30	30.15	-3	1,521	-0.20%
2023/08/08	2.1	30.50	0	0.00	30.30	2.1	1,512	0.14%
2023/08/07	0.2	30.60	0	0.00	30.55	0.2	1,509	0.01%
2023/08/02	0.2	30.86	0	0.00	30.75	0.2	1,500	0.01%
2023/08/01	1	31.00	0	0.00	31.05	1	1,486	0.07%
2023/07/31	2	31.20	0	0.00	31.05	2	1,483	0.13%
2023/07/28	2	31.30	0	0.00	31.40	2	1,469	0.14%
2023/07/27	2	31.40	0.6	31.45	31.45	1.4	1,477	0.10%
2023/07/25	2	31.30	1	31.20	31.25	1	1,518	0.07%
2023/07/19	2	31.38	1	31.25	31.25	1	1,839	0.05%
2023/07/18	0.2	31.55	0	0.00	31.45	0.2	1,882	0.01%
2023/07/17	1	31.80	0	0.00	31.80	1	1,898	0.05%
2023/07/13	1	31.30	0	0.00	31.45	1	1,997	0.05%
2023/07/12	2.4	31.30	0	0.00	31.25	2.4	2,209	0.11%
2023/07/11	0.1	31.35	0	0.00	31.40	0.1	2,211	0.00%
2023/07/10	0.2	31.25	0	0.00	31.25	0.2	2,212	0.01%
2023/07/06	0.2	31.65	0	0.00	31.55	0.2	2,206	0.01%
2023/07/05	7	32.12	0	0.00	32.00	7	2,206	0.32%
2023/07/04	1	32.15	0	0.00	32.10	1	2,210	0.05%
2023/06/30	3	32.30	0	0.00	32.30	3	2,204	0.14%
2023/06/27	29	32.60	0.3	32.67	32.65	28.7	2,223	1.29%
2023/06/26	0	32.65	0	0.00	32.60	0	2,237	0.00%
2023/06/19	1	32.80	0	0.00	32.90	1	2,235	0.04%
2023/06/16	33.3	32.84	0	0.00	32.75	33.3	2,234	1.49%
2023/06/15	0	32.80	0	0.00	32.75	0	2,230	0.00%
2023/06/14	0	0.00	1	32.90	32.90	-1	2,235	-0.04%
2023/06/12	0.1	32.70	0	0.00	32.70	0.1	2,234	0.00%
2023/06/07	0.2	33.30	0	0.00	33.30	0.2	2,237	0.01%
2023/06/06	0	0.00	4	33.29	33.55	-4	2,223	-0.18%
2023/06/05	3	33.50	0	0.00	33.35	3	2,209	0.14%
2023/06/02	1	34.10	2	33.80	34.10	-1	2,151	-0.05%
2023/06/01	0	0.00	5	33.13	33.15	-5	2,040	-0.25%
2023/05/31	0	0.00	20	32.90	32.80	-20	2,024	-0.99%
2023/05/29	0	0.00	10.1	33.00	32.90	-10.1	2,006	-0.50%
2023/05/26	1	32.60	0	0.00	32.55	1	2,002	0.05%
2023/05/22	1	32.90	0	0.00	33.00	1	1,925	0.05%
2023/05/19	1	33.35	20.1	33.51	33.30	-19.1	1,902	-1.00%
2023/05/18	0	0.00	10	32.70	32.70	-10	1,807	-0.55%
2023/05/10	1	32.40	0	0.00	32.40	1	1,772	0.06%
2023/05/08	19	32.45	2	32.60	32.65	17	1,768	0.96%
2023/05/04	1	32.25	4	32.25	32.25	-3	1,786	-0.17%
2023/05/03	1.1	32.26	0	0.00	32.25	1.1	1,785	0.06%
2023/05/02	10	32.55	2	32.70	32.70	8	1,788	0.45%
2023/04/28	4.2	32.44	2	32.58	32.35	2.2	1,806	0.12%
2023/04/27	8	33.62	9	33.44	32.80	-1	1,775	-0.06%
2023/04/26	0	0.00	30	31.70	32.40	-30	1,546	-1.94%
2023/04/25	1	31.85	2	32.10	31.70	-1	1,515	-0.06%
2023/04/24	1	32.95	0	0.00	32.30	1	1,469	0.07%
2023/04/21	11	32.59	0	0.00	32.20	11	1,443	0.76%
2023/04/20	12	33.47	110	33.25	33.30	-98	1,400	-7.00%	大賣/
2023/04/19	12	33.96	1	33.65	33.75	11	1,393	0.79%
2023/04/18	14	33.68	17.2	34.09	33.80	-3.2	1,361	-0.24%
2023/04/17	36	34.24	7	34.21	34.60	29	1,277	2.27%
2023/04/14	1	32.15	0	0.00	32.15	1	1,055	0.09%
2023/04/13	0	0.00	2	32.15	32.15	-2	1,053	-0.19%
2023/04/12	11	32.25	0	0.00	32.30	11	1,055	1.04%
2023/04/11	1	32.05	0	0.00	32.40	1	1,057	0.09%
2023/04/10	4.2	32.47	1	32.50	32.20	3.2	1,047	0.31%
2023/04/07	0	0.00	0.7	31.81	31.85	-0.7	1,028	-0.07%
2023/03/31	0.7	31.47	8	31.50	31.35	-7.3	1,036	-0.70%
2023/03/28	0	0.00	1	32.40	32.45	-1	1,127	-0.09%
2023/03/27	0	0.00	0.9	32.30	32.35	-0.9	1,157	-0.08%
2023/03/23	1	32.40	0	0.00	32.20	1	1,203	0.08%
2023/03/21	0	0.00	4	31.83	31.90	-4	1,217	-0.33%
2023/03/20	2	31.65	0	0.00	31.65	2	1,225	0.16%
2023/03/17	2	31.45	0	0.00	31.60	2	1,227	0.16%
2023/03/16	1.2	31.41	0	0.00	31.35	1.2	1,227	0.09%
2023/03/14	0.1	31.80	0	0.00	31.60	0.1	1,291	0.01%
2023/03/13	0	31.85	0	0.00	31.85	0	1,351	0.00%
2023/03/10	37	32.00	0	0.00	32.00	37	1,352	2.74%
2023/03/09	3	32.65	0.1	32.50	32.50	2.9	1,377	0.21%
2023/03/08	28	32.60	7.5	32.63	32.55	20.6	1,394	1.47%
2023/03/06	0	0.00	1	32.50	32.65	-1	1,405	-0.07%
2023/03/01	0.5	32.00	0	0.00	32.05	0.5	1,455	0.03%
2023/02/24	1	32.55	0	0.00	32.30	1	1,457	0.07%
2023/02/22	0.1	32.10	0	0.00	32.25	0.1	1,455	0.00%
2023/02/21	2	32.38	7.6	32.35	32.45	-5.6	1,453	-0.39%
2023/02/17	2.1	32.20	0	0.00	32.20	2.1	1,472	0.14%
2023/02/16	12	32.15	0	0.00	32.15	12	1,488	0.81%
2023/02/15	1	32.00	2	32.20	31.90	-1	1,513	-0.07%
2023/02/14	2	32.25	0	0.00	32.15	2	1,511	0.13%
2023/02/13	3.2	32.11	0	0.00	32.10	3.2	1,529	0.21%
2023/02/10	0	0.00	3	32.50	32.50	-3	1,529	-0.20%
2023/02/09	5	32.85	0	0.00	32.80	5	1,527	0.33%
2023/02/08	0	0.00	15	32.85	32.95	-15	1,526	-0.98%
2023/02/06	0.1	32.80	0	0.00	32.75	0.1	1,517	0.00%
2023/02/02	0.3	32.77	0	0.00	32.95	0.3	1,501	0.02%
2023/02/01	2	32.68	0	0.00	32.50	2	1,484	0.13%
2023/01/31	2	32.65	2	32.70	32.45	0	1,483	0.00%
2023/01/30	0.1	32.60	1	32.75	32.45	-1	1,477	-0.06%
2023/01/16	0	0.00	0.9	32.20	32.10	-0.9	1,435	-0.06%
2023/01/13	5	32.07	1	32.30	32.00	4	1,465	0.27%
2023/01/12	0	0.00	2	32.20	32.15	-2	1,517	-0.13%
2023/01/10	9	31.94	2	32.00	31.90	7	1,525	0.46%
2023/01/05	0	0.00	1	31.55	31.55	-1	1,552	-0.06%
2022/12/30	1	31.25	0	0.00	31.25	1	1,632	0.06%
2022/12/29	6	31.19	0	0.00	31.10	6	1,639	0.37%
2022/12/27	0.8	31.60	1	31.80	31.75	-0.3	1,657	-0.02%
2022/12/22	1	32.10	2	32.00	31.90	-1	1,689	-0.06%
2022/12/20	1	31.35	0	0.00	31.10	1	1,655	0.06%
2022/12/19	1	31.10	0	0.00	31.85	1	1,651	0.06%
2022/12/16	1	31.35	0	0.00	31.05	1	1,643	0.06%
2022/12/15	1	31.95	0	0.00	31.70	1	1,689	0.06%
2022/12/14	3	31.80	0	0.00	31.65	3	1,808	0.17%
2022/12/13	0.2	31.78	0	0.00	31.55	0.2	1,801	0.01%
2022/12/09	1.2	31.62	0	0.00	31.55	1.2	1,808	0.07%
2022/12/07	1.4	31.38	0	0.00	31.20	1.4	1,798	0.08%
2022/12/06	80.1	31.40	82	31.41	31.40	-1.9	1,809	-0.10%
2022/12/05	0.1	32.29	0	0.00	32.00	0.1	1,855	0.01%
2022/12/01	2	33.45	6	33.71	33.60	-4	1,804	-0.22%
2022/11/30	1	33.20	0	0.00	33.25	1	1,782	0.06%
2022/11/28	0.1	32.32	0	0.00	32.55	0.1	1,773	0.00%
2022/11/25	0	0.00	3	32.83	32.55	-3	1,776	-0.17%
2022/11/21	15.1	31.60	0	0.00	31.90	15.1	1,765	0.86%
2022/11/17	0.2	31.50	0	0.00	31.65	0.2	1,787	0.01%
2022/11/16	0.6	31.45	0	0.00	31.50	0.6	1,805	0.03%
2022/11/14	0.1	31.50	0	0.00	31.35	0.1	1,829	0.01%
2022/11/11	0	31.05	1	31.25	31.50	-1	1,822	-0.05%
2022/11/10	0.3	30.70	0	0.00	30.70	0.3	1,803	0.01%
2022/11/08	0.1	30.81	0	0.00	30.55	0.1	1,823	0.00%
2022/11/07	0.2	30.50	1	30.60	30.70	-0.8	1,829	-0.04%
2022/11/04	1	30.15	1	30.00	30.35	0	1,848	0.00%
2022/11/03	0.3	30.06	0	0.00	30.00	0.3	1,856	0.01%
2022/11/02	0.1	30.20	0	0.00	30.25	0.1	1,884	0.00%
2022/11/01	1	30.20	0	0.00	30.10	1	1,902	0.05%
2022/10/31	0.1	30.00	0	0.00	29.90	0.1	1,950	0.00%
2022/10/28	0.2	30.23	0	0.00	29.90	0.2	1,994	0.01%
2022/10/26	0.1	30.40	0	0.00	30.50	0.1	2,138	0.00%
2022/10/25	0.2	30.10	0	0.00	30.00	0.2	2,182	0.01%
2022/10/24	0.2	30.00	0	0.00	30.20	0.2	2,249	0.01%
2022/10/21	10.1	30.00	0	0.00	29.85	10.1	2,298	0.44%
2022/10/17	0	0.00	1	29.40	29.85	-1	2,305	-0.04%
2022/10/14	0.3	30.20	0	0.00	29.85	0.3	2,338	0.01%
2022/10/13	1.1	30.45	0.2	30.00	29.90	0.9	2,323	0.04%
2022/10/12	0.1	30.00	0	0.00	31.20	0.1	2,319	0.00%
2022/09/28	6.1	30.95	4	30.49	30.30	2.1	2,302	0.09%
2022/09/27	0	0.00	1	31.50	31.40	-1	2,310	-0.04%
2022/09/26	1	31.55	0	0.00	31.60	1	2,316	0.04%
2022/09/23	12	32.53	4	32.39	32.20	8	2,336	0.34%
2022/09/22	27	33.20	7	33.24	33.10	20	2,344	0.85%
2022/09/20	1	33.70	2	33.75	33.85	-1	2,358	-0.04%
2022/09/19	0	0.00	6	33.20	33.25	-6	2,378	-0.25%
2022/09/16	0	0.00	8	33.48	33.30	-8	2,394	-0.33%
2022/09/15	0.1	34.10	0	0.00	34.15	0.1	2,401	0.00%
2022/09/14	0	0.00	13	34.37	34.40	-13	2,456	-0.53%
2022/09/13	7	34.39	1	34.40	34.55	6	2,477	0.24%
2022/09/12	0	0.00	4	33.45	34.05	-4	2,433	-0.16%
2022/09/08	0.2	31.90	0	0.00	32.15	0.2	2,345	0.01%
2022/09/07	2	31.83	3	31.55	31.60	-1	2,367	-0.04%
2022/09/06	1.2	32.32	0	0.00	32.35	1.2	2,364	0.05%
2022/09/05	1	32.80	0	0.00	32.75	1	2,378	0.04%
2022/09/01	2.1	33.31	0	0.00	33.25	2.1	2,405	0.09%
2022/08/31	3	33.63	18	33.83	33.90	-15	2,394	-0.63%
2022/08/30	0	0.00	1	32.85	33.10	-1	2,320	-0.04%
2022/08/29	0.1	32.90	0	0.00	32.85	0.1	2,325	0.00%
2022/08/26	0	0.00	1	33.30	33.30	-1	2,321	-0.04%
2022/08/25	0	0.00	2	33.05	33.10	-2	2,330	-0.09%
2022/08/24	1	32.85	0	0.00	32.75	1	2,335	0.04%
2022/08/23	0	0.00	1	32.90	32.95	-1	2,360	-0.04%
2022/08/22	1	33.15	3	33.00	33.15	-2	2,394	-0.08%
2022/08/19	2	32.60	1	32.65	32.80	1	2,393	0.04%
2022/08/18	1	32.65	0	0.00	32.75	1	2,400	0.04%
2022/08/15	0	0.00	1	32.80	32.85	-1	2,450	-0.04%
2022/08/11	0	0.00	1	32.45	32.30	-1	2,486	-0.04%
2022/08/10	0	0.00	2	32.23	32.20	-2	2,506	-0.08%
2022/08/05	4	31.43	3	31.40	31.45	1	2,564	0.04%
2022/08/04	10.1	31.25	32	31.26	31.10	-21.9	2,676	-0.82%
2022/08/03	1.1	31.57	0	0.00	31.55	1.1	2,734	0.04%
2022/07/28	1.2	32.21	1	32.15	32.30	0.2	3,184	0.00%
2022/07/27	0.1	33.35	0	0.00	33.30	0.1	3,485	0.00%
2022/07/26	2	33.53	0	0.00	33.35	2	3,887	0.05%
2022/07/25	0	0.00	6	33.72	33.80	-6	4,016	-0.15%
2022/07/22	4	34.03	14	34.06	34.00	-10	4,442	-0.23%
2022/07/20	3	33.93	2	34.05	33.65	1	5,300	0.02%
2022/07/19	0	0.00	3	33.72	33.55	-3	7,249	-0.04%
2022/07/18	4	32.83	12	32.80	33.20	-8	7,719	-0.10%
2022/07/15	0	0.00	30	32.60	32.60	-30	7,741	-0.39%
2022/07/14	1	32.10	0	0.00	32.40	1	7,785	0.01%
2022/07/13	0	0.00	5	31.75	31.80	-5	7,918	-0.06%
2022/07/12	1	31.40	1	31.60	31.30	0	8,170	0.00%
2022/07/11	13	32.26	30	32.15	32.15	-17	8,587	-0.20%
2022/07/08	0.1	32.80	0	0.00	32.70	0.1	9,235	0.00%
2022/07/06	12	32.95	0	0.00	32.50	12	9,367	0.13%
2022/07/05	8	33.11	9	32.94	32.95	-1	9,618	-0.01%
2022/07/04	5.5	32.40	1	32.20	32.25	4.5	9,662	0.05%
2022/07/01	0.1	32.90	2	32.35	32.15	-1.9	9,716	-0.02%
2022/06/30	0.5	32.80	0	0.00	32.35	0.5	9,846	0.01%
2022/06/29	15	33.21	0	0.00	33.10	15	9,917	0.15%
2022/06/28	0	0.00	2	33.60	33.55	-2	9,906	-0.02%
2022/06/27	1	33.30	0	0.00	33.40	1	9,899	0.01%
2022/06/24	1	32.60	0	0.00	32.70	1	9,862	0.01%
2022/06/22	4	32.28	10	31.92	31.60	-6	9,861	-0.06%
2022/06/21	6.1	32.51	0	0.00	32.50	6.1	9,805	0.06%
2022/06/20	1	32.50	3	33.05	32.50	-2	9,776	-0.02%
2022/06/17	3.1	33.39	1	33.15	33.10	2.1	9,755	0.02%
2022/06/15	0.1	34.30	0	0.00	34.25	0.1	9,734	0.00%
2022/06/14	11	34.03	1	34.00	34.05	10	9,741	0.10%
2022/06/08	1	35.60	10	35.70	35.55	-9	9,781	-0.09%
2022/06/01	2.1	35.35	6	35.26	35.20	-3.9	9,860	-0.04%
2022/05/31	5	35.26	4	35.50	35.30	1	9,855	0.01%
2022/05/30	21	35.40	5	35.40	35.30	16	9,839	0.16%
2022/05/27	2	35.05	0	0.00	35.00	2	9,804	0.02%
2022/05/25	0	0.00	2	34.85	34.75	-2	9,818	-0.02%
2022/05/24	5	34.85	10	34.97	34.40	-5	9,869	-0.05%
2022/05/23	2	34.85	2	34.85	34.85	0	9,846	0.00%
2022/05/20	19	34.60	1	34.80	34.75	18	9,862	0.18%
2022/05/19	0	0.00	2	34.10	34.50	-2	9,847	-0.02%
2022/05/18	5	34.85	1	34.80	34.80	4	9,829	0.04%
2022/05/17	3	34.43	2	34.50	34.50	1	9,817	0.01%
2022/05/16	4.1	34.25	17.5	34.29	34.20	-13.4	9,829	-0.14%
2022/05/13	4	33.81	2	33.85	33.80	2	9,815	0.02%
2022/05/12	29.1	33.69	9	33.49	33.30	20.1	9,833	0.20%
2022/05/11	5.1	34.85	8	34.85	34.80	-2.9	9,794	-0.03%
2022/05/10	17	35.11	21	35.27	35.20	-4	9,887	-0.04%
2022/05/09	33	36.43	14	36.50	35.85	19	9,916	0.19%
2022/05/06	70.1	37.03	72	37.25	37.00	-2	9,878	-0.02%
2022/05/05	23	37.42	52	37.55	37.15	-29	9,778	-0.30%
2022/05/04	31.1	37.44	6	37.48	37.45	25.1	9,699	0.26%
2022/05/03	29.6	38.88	36	38.87	38.30	-6.5	9,437	-0.07%
2022/04/29	54	38.31	21.1	38.07	38.00	32.9	9,039	0.36%
2022/04/28	81.2	38.44	34.2	38.35	37.80	47	8,910	0.53%
2022/04/27	26.3	37.40	18	37.21	37.90	8.3	8,463	0.10%
2022/04/26	137.1	38.07	119	39.35	37.45	18.1	8,162	0.22%	大買/大賣/
2022/04/25	266.2	41.22	216	42.08	39.40	50.2	7,560	0.66%	大買/大賣/
2022/04/22	1	39.15	59	40.38	40.45	-58	5,563	-1.04%
2022/04/21	12	36.98	0	0.00	36.80	12	5,109	0.23%
2022/04/20	1	37.00	11	37.27	37.00	-10	5,109	-0.20%
2022/04/19	6	37.45	24	37.48	37.10	-18	5,200	-0.35%
2022/04/18	52	37.67	8	37.20	37.05	44	5,156	0.85%
2022/04/15	81	38.62	50	37.82	37.50	31	5,031	0.62%
2022/04/14	32	38.62	69	38.93	39.40	-37	4,863	-0.76%
2022/04/13	5	37.50	7	37.13	37.10	-2	4,329	-0.05%
2022/04/12	25	37.44	33	37.42	37.30	-8	4,532	-0.18%
2022/04/11	60	37.61	21	37.60	37.55	39	4,599	0.85%
2022/04/08	8	36.60	3	36.75	36.75	5	4,596	0.11%
2022/04/07	19	36.32	17	36.26	36.05	2	5,033	0.04%
2022/04/06	11	37.31	6	37.10	37.10	5	5,589	0.09%
2022/04/01	2	36.78	1	36.40	36.55	1	5,463	0.02%
2022/03/30	0	0.00	2	36.75	36.60	-2	5,405	-0.04%
2022/03/25	1	37.05	0	0.00	36.85	1	5,428	0.02%
2022/03/24	2	36.95	0	0.00	36.95	2	5,382	0.04%
2022/03/23	0	0.00	11	36.95	36.75	-11	5,372	-0.20%
2022/03/22	0	0.00	30	36.80	36.75	-30	5,353	-0.56%
2022/03/21	0	0.00	8	36.40	36.40	-8	5,329	-0.15%
2022/03/18	9	36.21	0	0.00	36.30	9	5,327	0.17%
2022/03/17	0	0.00	3	36.02	36.05	-3	5,304	-0.06%
2022/03/16	0	0.00	16	35.49	35.45	-16	5,289	-0.30%
2022/03/14	0.4	36.30	0	0.00	36.05	0.4	5,281	0.01%
2022/03/11	0	0.00	1	36.40	36.30	-1	5,256	-0.02%
2022/03/10	0	0.00	2	36.53	36.75	-2	5,255	-0.04%
2022/03/09	0	0.00	1	35.80	35.70	-1	5,241	-0.02%
2022/03/08	16	35.59	5	36.05	35.60	11	5,241	0.21%
2022/03/07	37.6	36.22	0	0.00	35.90	37.6	5,209	0.72%
2022/03/04	6	36.90	0	0.00	36.90	6	5,177	0.12%
2022/03/02	1	36.85	4	37.03	37.00	-3	5,230	-0.06%
2022/02/25	2	36.25	1	36.35	36.10	1	5,241	0.02%
2022/02/24	21	36.70	2	36.80	36.25	19	5,260	0.36%
2022/02/22	2	37.13	5	37.18	36.80	-3	5,271	-0.06%
2022/02/21	2	37.25	0	0.00	37.50	2	5,262	0.04%
2022/02/18	0	0.00	1	37.15	37.30	-1	5,330	-0.02%
2022/02/17	0	0.00	5	37.45	37.30	-5	5,402	-0.09%
2022/02/16	3	37.22	2	37.23	37.20	1	5,461	0.02%
2022/02/11	34	37.10	1.1	37.11	37.05	32.9	5,876	0.56%
2022/02/10	25	37.72	3	37.77	37.50	22	6,285	0.35%
2022/02/09	4	36.85	1	36.95	37.10	3	6,297	0.05%
2022/02/08	1	36.90	0	0.00	37.05	1	6,833	0.01%
2022/02/07	1	37.10	3	37.13	37.35	-2	6,832	-0.03%
2022/01/26	2	36.48	0	0.00	36.45	2	6,797	0.03%
2022/01/25	7	36.39	0	0.00	36.40	7	6,837	0.10%
2022/01/24	16	36.90	4	36.89	36.85	12	6,849	0.18%
2022/01/21	3	37.57	2	37.55	37.35	1	6,956	0.01%
2022/01/19	1	37.50	7	37.84	37.70	-6	7,020	-0.09%
2022/01/18	11	38.05	0	0.00	37.90	11	7,211	0.15%
2022/01/17	0	0.00	1	38.20	38.20	-1	7,184	-0.01%
2022/01/14	2	38.18	1	38.35	38.30	1	7,221	0.01%
2022/01/13	7	39.15	3	39.05	39.00	4	7,230	0.06%
2022/01/12	6	39.53	14	39.66	39.70	-8	7,212	-0.11%
2022/01/11	2	38.85	2	38.85	38.80	0	7,209	0.00%
2022/01/10	26	39.30	19	40.02	39.35	7	7,340	0.10%
2022/01/07	32	40.75	7	40.72	39.45	25	7,249	0.34%
2022/01/06	1	39.70	8	39.81	40.15	-7	7,005	-0.10%
2022/01/05	12	40.55	4	40.98	40.30	8	6,914	0.12%
2022/01/04	4	40.18	13	40.24	40.55	-9	6,715	-0.13%
2022/01/03	14	40.04	9	40.27	40.30	5	6,525	0.08%
2021/12/30	24	40.24	56	40.19	40.50	-32	6,279	-0.51%
2021/12/29	16	39.92	82	39.56	40.55	-66	5,802	-1.14%
2021/12/28	6	37.29	2	37.33	37.35	4	5,204	0.08%
2021/12/27	0	0.00	1	37.30	37.25	-1	5,213	-0.02%
2021/12/23	1	36.95	4	37.10	37.05	-3	5,283	-0.06%
2021/12/22	1	36.85	0	0.00	36.85	1	5,318	0.02%
2021/12/21	0	0.00	0.2	36.70	36.75	-0.2	5,332	0.00%
2021/12/20	1	36.20	0	0.00	36.25	1	5,364	0.02%
2021/12/17	0	0.00	8	36.20	36.55	-8	5,422	-0.15%
2021/12/16	0	0.00	1	36.35	36.25	-1	5,437	-0.02%
2021/12/15	1	36.20	0	0.00	36.30	1	5,516	0.02%
2021/12/14	0	0.00	1	36.20	36.20	-1	5,657	-0.02%
2021/12/13	1	36.65	0	0.00	36.75	1	5,851	0.02%
2021/12/10	0	0.00	1	36.75	36.80	-1	6,028	-0.02%
2021/12/09	0	0.00	1.2	36.68	36.60	-1.2	6,561	-0.02%
2021/12/08	5	36.60	0	0.00	36.70	5	6,695	0.07%
2021/12/06	1	36.45	0	0.00	36.70	1	6,893	0.01%
2021/12/03	2.2	36.50	1	36.45	36.45	1.2	6,912	0.02%
2021/12/01	0.1	36.10	0	0.00	36.25	0.1	6,911	0.00%
2021/11/30	2	36.28	0	0.00	36.05	2	6,912	0.03%
2021/11/26	1	36.55	2	36.55	36.50	-1	6,861	-0.01%
2021/11/24	8	37.01	0	0.00	36.95	8	6,819	0.12%
2021/11/23	2	36.90	4	37.05	36.50	-2	6,805	-0.03%
2021/11/22	0	0.00	9	36.70	36.70	-9	6,782	-0.13%
2021/11/19	0	0.00	9	36.99	36.95	-9	6,748	-0.13%
2021/11/18	1	37.25	2	37.30	37.15	-1	6,741	-0.01%
2021/11/17	4	37.08	2	37.15	37.05	2	6,718	0.03%
2021/11/16	6	37.41	12	37.43	37.20	-6	6,654	-0.09%
2021/11/15	1	37.60	0	0.00	37.75	1	6,598	0.02%
2021/11/12	2	37.95	7	37.84	37.90	-5	6,544	-0.08%
2021/11/11	1	38.50	2	38.43	38.00	-1	6,495	-0.02%
2021/11/10	7	38.59	9.5	38.82	38.60	-2.5	6,392	-0.04%
2021/11/09	34.5	38.92	10	38.54	39.30	24.5	6,157	0.40%
2021/11/08	17	38.18	7	37.83	37.65	10	5,693	0.18%
2021/11/05	31	38.52	33	38.57	38.25	-2	5,568	-0.04%
2021/11/04	1	37.00	2	37.00	37.10	-1	4,944	-0.02%
2021/11/03	2.1	36.48	2	36.40	36.55	0.1	4,885	0.00%
2021/11/02	2	36.30	2	36.53	36.35	0	4,893	0.00%
2021/11/01	5	36.67	1	36.75	36.60	4	4,862	0.08%
2021/10/29	4	36.95	31	37.39	36.80	-27	4,802	-0.56%
2021/10/28	34	36.74	10	36.71	36.80	24	4,658	0.52%
2021/10/27	3	36.72	2.3	36.74	36.80	0.7	4,625	0.02%
2021/10/26	21.2	37.61	18.5	37.48	37.30	2.7	4,573	0.06%
2021/10/25	0	0.00	1.5	36.42	36.65	-1.5	4,349	-0.03%
2021/10/22	4.5	36.18	10	36.38	36.20	-5.6	4,385	-0.13%
2021/10/21	1.2	37.16	0	0.00	36.60	1.2	4,386	0.03%
2021/10/20	0.1	37.50	0	0.00	37.50	0.1	4,448	0.00%
2021/10/19	14.3	37.66	18	37.73	37.55	-3.7	4,496	-0.08%
2021/10/18	48	37.66	23	37.75	37.55	25	4,388	0.57%
2021/10/15	1	36.20	1	36.30	36.65	0	4,222	0.00%
2021/10/14	1	36.35	1	35.85	35.80	0	4,242	0.00%
2021/10/13	1	35.60	0	0.00	35.50	1	4,267	0.02%
2021/10/12	0	0.00	30	35.70	35.65	-30	4,307	-0.70%
2021/10/08	1	36.15	0	0.00	36.30	1	4,480	0.02%
2021/10/07	0	0.00	3.1	36.35	36.30	-3.1	4,701	-0.06%
2021/10/05	3	35.50	0	0.00	35.95	3	4,993	0.06%
2021/10/04	16	35.78	2	35.80	35.60	14	5,044	0.28%
2021/10/01	9	36.74	3.1	36.89	36.35	5.9	5,064	0.12%
2021/09/30	4.1	37.79	3	37.78	37.65	1.1	5,040	0.02%
2021/09/29	3	37.47	0.3	37.70	37.40	2.7	5,070	0.05%
2021/09/28	1	38.35	0.1	38.50	38.40	0.9	5,081	0.02%
2021/09/27	1	39.05	4	39.03	39.05	-3	5,171	-0.06%
2021/09/24	5	38.80	7.1	38.44	38.30	-2.1	5,240	-0.04%
2021/09/23	2	38.25	6	38.17	38.25	-4	5,235	-0.08%
2021/09/22	5.2	37.78	34	37.85	37.90	-28.8	5,259	-0.55%
2021/09/17	8.3	39.04	26	38.91	38.65	-17.7	5,216	-0.34%
2021/09/16	15.1	39.61	11	39.48	39.80	4.1	5,160	0.08%
2021/09/15	52	38.98	29	39.22	38.85	23	5,037	0.46%
2021/09/14	54	39.73	38	39.66	39.30	16	4,911	0.33%
2021/09/13	30	38.71	11	38.48	38.85	19	4,419	0.43%
2021/09/10	21	37.94	17	37.99	38.10	4	4,348	0.09%
2021/09/09	2	36.70	0	0.00	36.95	2	4,228	0.05%
2021/09/08	2	36.40	2	36.40	36.75	0	4,204	0.00%
2021/09/07	0	0.00	6	36.99	37.00	-6	4,275	-0.14%
2021/09/06	3	36.45	5	36.74	36.45	-2	4,356	-0.05%
2021/09/03	4	36.89	2	37.03	36.90	2	4,468	0.04%
2021/09/02	1	36.60	0	0.00	36.50	1	4,624	0.02%
2021/09/01	3	36.90	0	0.00	37.00	3	4,986	0.06%
2021/08/31	2	36.50	0	0.00	36.70	2	5,152	0.04%
2021/08/27	1	36.65	1	36.70	36.60	0	5,547	0.00%
2021/08/26	1	36.45	0	0.00	36.50	1	5,786	0.02%
2021/08/25	5	36.54	0	0.00	36.55	5	5,970	0.08%
2021/08/24	2	36.30	2	36.10	36.20	0	6,093	0.00%
2021/08/23	1	35.60	0	0.00	35.60	1	6,195	0.02%
2021/08/20	4	35.04	8	34.91	35.00	-4	6,302	-0.06%
2021/08/19	11	35.32	4	35.38	35.40	7	6,407	0.11%
2021/08/18	9	35.72	3	35.67	36.20	6	6,524	0.09%
2021/08/17	0	0.00	2	35.93	35.35	-2	6,722	-0.03%
2021/08/16	7	35.31	4	35.26	35.05	3	7,058	0.04%
2021/08/13	10	36.03	11	35.89	35.80	-1	7,418	-0.01%
2021/08/12	4	36.43	0	0.00	36.35	4	7,688	0.05%
2021/08/11	6	36.55	1	37.15	36.40	5	8,155	0.06%
2021/08/10	12	37.28	1	37.20	36.75	11	8,130	0.14%
2021/08/09	14	37.66	3	37.63	37.55	11	8,235	0.13%
2021/08/06	5	38.10	3	38.00	38.00	2	8,329	0.02%
2021/08/05	16	38.22	0	0.00	38.20	16	8,488	0.19%
2021/08/03	2	38.60	0	0.00	38.55	2	9,043	0.02%
2021/08/02	2	38.83	0	0.00	38.95	2	9,145	0.02%
2021/07/30	1	38.65	1	39.05	38.80	0	9,248	0.00%
2021/07/29	7	38.66	0	0.00	38.70	7	9,396	0.07%
2021/07/28	2	38.73	0	0.00	38.25	2	9,677	0.02%
2021/07/27	5	39.25	3	39.55	39.20	2	9,954	0.02%
2021/07/26	4	40.64	0	0.00	40.50	4	10,278	0.04%
2021/07/23	0	0.00	2	41.23	41.25	-2	10,812	-0.02%
2021/07/22	0.1	40.30	5	40.85	41.00	-4.9	11,246	-0.04%
2021/07/21	3	40.50	25	40.97	40.25	-22	11,639	-0.19%
2021/07/20	8	41.26	18	41.28	41.05	-10	11,724	-0.09%
2021/07/19	6	41.68	5	41.74	41.85	1	11,757	0.01%
2021/07/16	21	42.14	13	42.25	42.25	8	11,989	0.07%
2021/07/15	20	42.72	9	42.85	42.50	11	12,058	0.09%
2021/07/14	22	42.45	25.8	42.16	43.00	-3.8	12,171	-0.03%
2021/07/13	4	41.63	12	41.83	41.45	-8	12,287	-0.07%
2021/07/12	16	41.63	44.5	41.96	41.60	-28.5	12,409	-0.23%
2021/07/09	2	41.10	6	41.26	41.00	-4	12,451	-0.03%
2021/07/08	5	40.95	13	41.20	41.30	-8	12,446	-0.06%
2021/07/07	8	40.88	11	40.98	41.00	-3	12,480	-0.02%
2021/07/06	3	41.43	9	41.24	41.40	-6	12,561	-0.05%
2021/07/05	8	41.04	5	41.03	41.05	3	12,640	0.02%
2021/07/02	1	41.20	2	41.25	40.75	-1	12,634	-0.01%
2021/07/01	2	41.13	3	40.78	40.45	-1	12,585	-0.01%
2021/06/30	0	0.00	8	40.55	40.50	-8	12,575	-0.06%
2021/06/29	1	40.50	2	40.38	40.05	-1	12,571	-0.01%
2021/06/28	2	40.55	6	40.45	40.40	-4	12,561	-0.03%
2021/06/25	12	40.90	5.1	40.59	40.50	6.9	12,563	0.05%
2021/06/24	8	40.59	10	40.42	40.70	-2	12,537	-0.02%
2021/06/23	3	39.18	9	39.53	39.65	-6	12,521	-0.05%
2021/06/22	3.2	39.25	8	39.45	38.90	-4.8	12,490	-0.04%
2021/06/21	23	39.24	4	38.80	38.80	19	12,473	0.15%
2021/06/17	5	39.94	0	0.00	40.10	5	12,439	0.04%
2021/06/16	2.5	40.08	3	39.85	39.90	-0.5	12,472	0.00%
2021/06/15	1	40.30	10	40.52	40.25	-9	12,401	-0.07%
2021/06/11	9.1	40.57	53	40.54	40.50	-43.9	12,351	-0.36%
2021/06/10	13	41.16	6	41.13	41.05	7	12,266	0.06%
2021/06/09	77	41.83	42	41.74	41.85	35	12,136	0.29%
2021/06/08	16	41.18	13	41.30	41.10	3	11,819	0.03%
2021/06/07	17	41.43	28	41.55	41.70	-11	11,738	-0.09%
2021/06/04	28.3	41.37	38	41.23	41.10	-9.7	11,522	-0.08%
2021/06/03	35	41.10	14.1	41.18	41.85	20.9	11,368	0.18%
2021/06/02	14	40.92	23.4	41.01	40.40	-9.4	11,158	-0.08%
2021/06/01	8	41.12	4	40.50	41.30	4	10,980	0.04%
2021/05/31	12	40.78	26	40.72	40.50	-14	10,899	-0.13%
2021/05/28	5	40.10	8	40.16	40.20	-3	10,819	-0.03%
2021/05/27	28	40.29	3	40.23	40.00	25	10,778	0.23%
2021/05/26	7	40.06	5	40.29	40.55	2	10,851	0.02%
2021/05/25	8.5	40.11	42.3	40.55	39.95	-33.8	10,734	-0.31%
2021/05/24	57.3	41.15	59	41.32	40.75	-1.7	10,541	-0.02%
2021/05/21	42	39.99	15	39.94	40.00	27	10,210	0.26%
2021/05/20	17	39.20	11	38.77	38.95	6	9,842	0.06%
2021/05/19	51	39.18	63	39.07	39.20	-12	9,581	-0.13%
2021/05/18	0	0.00	2.2	36.68	36.70	-2.2	9,141	-0.02%
2021/05/17	13	33.78	6	33.92	33.40	7	9,164	0.08%
2021/05/14	5	35.08	5	35.36	35.30	0	9,011	0.00%
2021/05/13	24.1	35.44	40	35.09	35.40	-15.9	8,895	-0.18%
2021/05/12	46	36.80	5	37.69	36.20	41	8,736	0.47%
2021/05/11	32.1	39.25	32	39.51	38.30	0.1	8,460	0.00%
2021/05/10	33	41.29	26	41.10	40.90	7	8,190	0.09%
2021/05/07	15	40.73	16	40.86	41.10	-1	8,110	-0.01%
2021/05/06	41	41.30	7	40.26	40.50	34	8,015	0.42%
2021/05/05	33	41.15	7.7	41.09	40.75	25.3	7,891	0.32%
2021/05/04	22	40.80	11	41.32	39.85	11	7,635	0.14%
2021/05/03	23	43.48	25	43.61	43.00	-2	7,359	-0.03%
2021/04/29	6	45.53	19	45.53	45.80	-13	7,030	-0.18%
2021/04/28	36	43.25	14	43.58	43.55	22	6,406	0.34%
2021/04/27	20	41.32	26	41.39	43.30	-6	5,978	-0.10%
2021/04/26	43	40.06	32	39.98	40.35	11	5,595	0.20%
2021/04/23	3	39.27	1	39.45	39.05	2	5,497	0.04%
2021/04/22	47	40.09	34	39.31	38.55	13	5,533	0.23%
2021/04/21	7	40.25	7	40.34	40.45	0	5,280	0.00%
2021/04/20	55	40.33	11.9	40.32	39.90	43.1	5,180	0.83%
2021/04/19	24	40.94	22	40.81	40.70	2	4,958	0.04%
2021/04/16	5	38.29	13.3	39.12	39.70	-8.3	4,709	-0.18%
2021/04/15	9	38.37	2	38.45	38.45	7	4,509	0.16%
2021/04/14	2	36.55	1.3	36.92	37.40	0.7	4,473	0.01%
2021/04/13	3	37.90	8	37.52	37.25	-5	4,579	-0.11%
2021/04/12	6	37.63	1	37.75	37.45	5	4,600	0.11%
2021/04/09	2	37.35	37	37.01	37.60	-35	4,573	-0.77%
2021/04/08	1	37.00	0	0.00	37.00	1	4,469	0.02%
2021/04/07	3	37.20	1	36.75	36.95	2	4,472	0.04%
2021/04/06	4	36.69	2	36.78	37.00	2	4,484	0.04%
2021/04/01	3	36.03	6	35.98	36.25	-3	4,487	-0.07%
2021/03/31	1	35.90	0	0.00	35.95	1	4,562	0.02%
2021/03/30	9	35.83	0	0.00	35.95	9	4,958	0.18%
2021/03/29	0	0.00	3	35.90	35.85	-3	5,019	-0.06%
2021/03/26	5	36.00	2	36.18	36.20	3	5,178	0.06%
2021/03/25	2	35.93	2	35.95	35.70	0	5,165	0.00%
2021/03/24	5	35.75	1	35.70	35.90	4	5,159	0.08%
2021/03/22	31	35.85	4	35.90	35.90	27	5,179	0.52%
2021/03/19	15	34.92	0	0.00	34.85	15	5,170	0.29%
2021/03/18	0	0.00	1	35.25	35.40	-1	5,142	-0.02%
2021/03/17	4	35.39	6	35.25	35.25	-2	5,161	-0.04%
2021/03/16	14	35.41	0	0.00	35.45	14	5,185	0.27%
2021/03/12	4	35.55	0	0.00	35.60	4	5,225	0.08%
2021/03/11	2	35.78	10	35.79	35.70	-8	5,334	-0.15%
2021/03/10	3	35.13	4	35.15	35.00	-1	5,422	-0.02%
2021/03/09	0	0.00	3	35.05	35.10	-3	5,552	-0.05%
2021/03/08	4	34.96	3	35.17	34.90	1	5,558	0.02%
2021/03/05	5	35.07	2	34.95	34.95	3	5,564	0.05%
2021/03/04	2	35.25	0	0.00	35.50	2	5,604	0.04%
2021/03/03	2	35.63	5	35.84	35.75	-3	5,666	-0.05%
2021/03/02	5	35.81	7.5	36.11	35.60	-2.5	5,648	-0.04%
2021/02/26	32.5	35.95	22	35.87	36.00	10.5	5,663	0.19%
2021/02/25	1	35.05	0	0.00	35.20	1	5,563	0.02%
2021/02/24	1	34.85	13	34.94	35.00	-12	5,580	-0.22%
2021/02/23	3	35.35	3	35.05	35.35	0	5,566	0.00%
2021/02/22	2	35.13	3	35.35	35.20	-1	5,556	-0.02%
2021/02/19	8	35.14	19	35.38	35.20	-11	5,648	-0.19%
2021/02/18	0	0.00	3	34.90	34.95	-3	5,675	-0.05%
2021/02/17	7	34.29	1	34.45	34.30	6	5,635	0.11%
2021/02/05	2	33.85	0	0.00	33.65	2	5,607	0.04%
2021/02/03	0	33.90	1	33.90	33.60	-1	5,717	-0.02%
2021/02/02	0	34.20	2	34.25	33.90	-2	5,737	-0.03%
2021/02/01	1	34.10	19	33.23	34.05	-18	5,755	-0.31%
2021/01/29	6	33.52	1	33.30	33.25	5	5,739	0.09%
2021/01/28	5	33.73	0	0.00	33.95	5	5,741	0.09%
2021/01/27	0	0.00	50	34.59	34.25	-50	5,888	-0.85%
2021/01/25	1	33.60	2	34.23	34.45	-1	5,882	-0.02%
2021/01/22	2	33.70	0	0.00	33.70	2	5,851	0.03%
2021/01/21	7	33.95	4	33.81	33.40	3	5,847	0.05%
2021/01/20	9	33.74	3	33.65	33.60	6	5,863	0.10%
2021/01/19	3	34.58	1	34.50	34.50	2	5,788	0.03%
2021/01/18	3	34.53	0	0.00	34.90	3	5,752	0.05%
2021/01/15	5.3	35.56	5	35.35	35.15	0.3	5,701	0.01%
2021/01/14	1	36.45	0	0.00	36.25	1	5,586	0.02%
2021/01/13	0	0.00	12	36.47	36.30	-12	5,553	-0.22%
2021/01/12	8	36.71	12	36.58	36.25	-4	5,518	-0.07%
2021/01/11	1	37.20	9	37.82	37.25	-8	5,427	-0.15%
2021/01/08	10	37.96	5	38.00	37.90	5	5,352	0.09%
2021/01/07	3	38.23	38	37.94	38.15	-35	5,277	-0.66%
2021/01/06	4	37.41	27	37.71	37.15	-23	5,139	-0.45%
2021/01/05	16	37.46	3	37.47	37.80	13	4,996	0.26%
2021/01/04	2	37.10	6	36.58	37.20	-4	4,904	-0.08%
2020/12/31	1	36.70	1	36.80	36.55	0	4,825	0.00%
2020/12/30	2	36.45	1	37.10	37.10	1	4,785	0.02%
2020/12/29	10	36.55	8	37.16	36.55	2	4,728	0.04%
2020/12/28	17	37.48	15	37.78	37.20	2	4,669	0.04%
2020/12/25	26	37.89	8	38.01	37.70	18	4,564	0.39%
2020/12/24	43	37.99	45	38.00	38.05	-2	4,446	-0.04%
2020/12/23	24	36.46	15	36.82	36.90	9	4,039	0.22%
2020/12/22	12	36.55	33	36.28	36.25	-21	4,013	-0.52%
2020/12/21	27	35.62	6	35.74	36.10	21	3,927	0.53%
2020/12/18	7	35.85	4	35.76	35.80	3	3,972	0.08%
2020/12/17	3	35.88	6	35.85	35.90	-3	4,029	-0.07%
2020/12/16	6	35.70	0	0.00	35.75	6	4,272	0.14%
2020/12/15	6	35.85	9	35.86	35.35	-3	4,342	-0.07%
2020/12/14	7	35.46	7.3	35.83	35.65	-0.3	4,326	-0.01%
2020/12/11	9	35.44	10	35.63	35.40	-1	4,345	-0.02%
2020/12/10	16.3	35.99	35	36.05	35.85	-18.8	4,496	-0.42%
2020/12/09	5	35.64	5	35.79	35.75	0	4,555	0.00%
2020/12/08	7	35.81	2	36.00	35.70	5	4,620	0.11%
2020/12/07	25	36.37	13	36.34	36.35	12	4,609	0.26%
2020/12/04	4	35.78	22.1	35.91	36.10	-18.1	4,518	-0.40%
2020/12/03	37	35.43	11	35.48	35.20	26	4,442	0.59%
2020/12/02	4	34.58	3	34.73	34.65	1	4,524	0.02%
2020/12/01	15	34.70	22	34.69	34.90	-7	4,547	-0.15%
2020/11/30	20	35.41	8	35.21	34.80	12	4,538	0.26%
2020/11/27	9	35.87	5	35.77	35.60	4	4,547	0.09%
2020/11/26	13	35.38	27	35.40	35.50	-14	4,467	-0.31%
2020/11/25	14	35.20	25	35.47	35.20	-11	4,507	-0.24%
2020/11/24	19	35.23	19	35.24	35.10	0	4,546	0.00%
2020/11/23	3	34.88	37	34.92	34.90	-34	4,552	-0.75%
2020/11/20	11	34.38	11	34.64	34.70	0	4,604	0.00%
2020/11/18	11	34.86	1	35.25	34.30	10	5,006	0.20%
2020/11/17	4	34.55	1	34.40	34.85	3	4,962	0.06%
2020/11/16	10	34.10	1	34.10	34.30	9	5,106	0.18%
2020/11/13	11	34.02	14	34.34	34.10	-3	5,212	-0.06%
2020/11/12	13	34.12	13	34.52	33.80	0	5,286	0.00%
2020/11/11	1	34.05	1	34.90	34.80	0	5,312	0.00%
2020/11/10	10	34.05	11	34.34	34.00	-1	5,374	-0.02%
2020/11/09	3	34.15	0	0.00	34.20	3	5,495	0.05%
2020/11/06	5	34.24	2	34.10	34.20	3	5,615	0.05%
2020/11/05	3	34.33	6	34.40	34.45	-3	5,810	-0.05%
2020/11/04	8	34.48	28	34.63	34.45	-20	6,054	-0.33%
2020/11/03	0	0.00	5	33.73	33.85	-5	6,283	-0.08%
2020/11/02	2	33.50	5	33.82	33.40	-3	7,248	-0.04%
2020/10/30	0.3	33.25	1	33.40	33.65	-0.7	8,060	-0.01%
2020/10/29	4	33.03	0	0.00	33.50	4	8,135	0.05%
2020/10/28	7	33.51	1	33.40	33.00	6	8,225	0.07%
2020/10/26	2	33.55	0	0.00	33.45	2	8,214	0.02%
2020/10/23	1	33.40	2	33.40	33.45	-1	8,255	-0.01%
2020/10/22	0	0.00	2	32.85	33.15	-2	8,340	-0.02%
2020/10/21	2	32.65	0	0.00	32.80	2	8,407	0.02%
2020/10/20	1	32.85	0	0.00	32.90	1	8,485	0.01%
2020/10/19	0	0.00	0	33.00	32.90	0	8,728	0.00%
2020/10/16	2	32.85	1	33.00	32.60	1	8,930	0.01%
2020/10/15	2	33.05	15	33.35	33.20	-13	8,972	-0.14%
2020/10/14	2	33.38	6	33.28	33.20	-4	9,004	-0.04%
2020/10/13	2.1	33.00	0	0.00	33.00	2.1	9,099	0.02%
2020/10/12	1	33.60	6.6	33.49	33.35	-5.6	9,108	-0.06%
2020/10/08	0	0.00	7	33.46	33.50	-7	9,174	-0.08%
2020/10/07	0	0.00	2	33.35	33.35	-2	9,234	-0.02%
2020/09/29	1	32.85	1	32.90	32.60	0	10,027	0.00%
2020/09/28	1	33.10	0	0.00	33.10	1	10,233	0.01%
2020/09/25	4	32.16	1	31.95	31.95	3	10,520	0.03%
2020/09/24	7	32.79	0	0.00	32.75	7	10,544	0.07%
2020/09/23	5	34.23	5	34.20	34.00	0	10,559	0.00%
2020/09/21	5	35.54	16	35.90	34.65	-11	10,457	-0.11%
2020/09/18	2	34.73	2.1	34.93	35.20	-0.1	10,212	0.00%
2020/09/17	8	34.66	2	35.10	34.55	6	10,150	0.06%
2020/09/16	17	34.97	4	34.95	34.70	13	10,130	0.13%
2020/09/15	67	34.99	24	35.24	35.10	43	10,227	0.42%
2020/09/14	1	34.90	22.4	34.93	35.05	-21.4	10,127	-0.21%
2020/09/11	21	34.06	1	33.65	33.65	20	10,028	0.20%
2020/09/10	17	34.71	50	34.56	34.50	-33	9,978	-0.33%
2020/09/09	16	34.99	16	35.04	35.20	0	9,999	0.00%
2020/09/08	16	34.75	3	35.13	34.95	13	10,175	0.13%
2020/09/07	14	35.24	38	34.93	34.80	-24	10,151	-0.24%
2020/09/04	14	33.79	9	34.22	34.25	5	10,013	0.05%
2020/09/03	2	34.25	5.2	34.35	34.30	-3.2	10,167	-0.03%
2020/09/02	7	34.50	11	34.60	34.60	-4	10,198	-0.04%
2020/09/01	28	34.26	14	34.19	34.20	14	10,228	0.14%
2020/08/31	8	34.81	8	34.88	34.55	0	10,285	0.00%
2020/08/28	57	35.04	22	34.94	34.45	35	10,267	0.34%
2020/08/27	2	34.20	3	34.05	34.00	-1	10,318	-0.01%
2020/08/26	11	34.89	12	35.27	34.80	-1	10,375	-0.01%
2020/08/25	33	35.07	7	34.81	35.00	26	10,454	0.25%
2020/08/24	33	35.18	21	35.38	35.30	12	10,474	0.11%
2020/08/21	12	33.08	7	32.84	33.35	5	10,458	0.05%
2020/08/20	13	32.29	51	32.09	32.20	-38	10,576	-0.36%
2020/08/19	9	34.91	2	35.08	34.55	7	10,733	0.07%
2020/08/18	7	34.55	5	34.80	34.40	2	10,694	0.02%
2020/08/17	8	34.24	3	34.28	34.40	5	10,644	0.05%
2020/08/14	7	33.81	10	34.08	34.00	-3	10,641	-0.03%
2020/08/13	6	34.07	7	34.38	34.00	-1	10,562	-0.01%
2020/08/12	10	35.12	11	35.43	35.35	-1	10,546	-0.01%
2020/08/11	26	35.68	21	35.14	35.05	5	10,608	0.05%
2020/08/10	34	37.65	36	36.79	36.55	-2	10,481	-0.02%
2020/08/07	39	38.30	45	38.68	38.30	-6	10,292	-0.06%
2020/08/06	264	38.70	222.7	39.04	38.00	41.3	9,931	0.42%	大買/大賣/
2020/08/05	88	37.40	35	37.75	38.10	53	8,984	0.59%
2020/08/04	0	0.00	1	34.65	34.65	-1	8,244	-0.01%
2020/08/03	1	32.05	4	31.93	31.50	-3	8,240	-0.04%
2020/07/31	2	30.98	6	30.86	30.95	-4	8,168	-0.05%
2020/07/30	2	31.13	1	31.30	31.15	1	8,366	0.01%
2020/07/29	2	31.55	3	31.05	31.00	-1	8,506	-0.01%
2020/07/28	2	30.25	0	0.00	30.05	2	8,444	0.02%
2020/07/27	3	31.58	13	31.25	31.00	-10	8,360	-0.12%
2020/07/24	2	32.05	4	32.01	31.85	-2	8,278	-0.02%
2020/07/23	7	32.15	35	32.61	32.55	-28	8,217	-0.34%
2020/07/22	2	31.10	2	31.90	31.35	0	8,010	0.00%
2020/07/21	2	30.15	3	30.32	30.25	-1	7,820	-0.01%
2020/07/17	6	29.79	0	0.00	29.15	6	7,741	0.08%
2020/07/15	2	30.88	0	0.00	30.85	2	7,554	0.03%
2020/07/14	31	31.90	27	32.09	31.55	4	7,468	0.05%
2020/07/13	10	32.39	9.7	32.65	32.30	0.3	7,387	0.00%
2020/07/10	48	32.43	22	32.31	32.15	26	7,204	0.36%
2020/07/09	5	33.51	3	33.53	33.85	2	7,004	0.03%
2020/07/08	12	34.58	53	34.56	34.30	-41	6,774	-0.61%
2020/07/07	4	34.28	1.3	34.81	33.65	2.7	6,565	0.04%
2020/07/06	4	34.14	8	34.26	34.85	-4	6,345	-0.06%
2020/07/03	1	32.40	20	32.80	32.75	-19	6,027	-0.32%
2020/07/02	2	32.20	8	32.33	32.50	-6	5,921	-0.10%
2020/06/30	0	0.00	1	30.75	31.25	-1	5,716	-0.02%
2020/06/29	3	30.60	0	0.00	30.80	3	5,680	0.05%
2020/06/24	1	31.00	0	0.00	31.10	1	5,641	0.02%
2020/06/22	1	31.30	2	31.70	31.65	-1	5,549	-0.02%
2020/06/19	4	31.51	1	31.00	30.70	3	5,389	0.06%
2020/06/17	0	0.00	1	31.00	31.50	-1	5,268	-0.02%
2020/06/16	7	30.89	10	31.57	30.90	-3	5,237	-0.06%
2020/06/15	22	31.86	13	32.45	31.40	9	5,175	0.17%
2020/06/12	5	30.32	2	30.75	30.70	3	4,947	0.06%
2020/06/11	1	30.30	11	31.04	30.50	-10	4,873	-0.21%
2020/06/10	27	30.46	13	30.68	30.30	14	4,793	0.29%
2020/06/09	8	31.91	15	31.98	31.95	-7	4,608	-0.15%
2020/06/08	13	31.73	8	31.74	31.95	5	4,549	0.11%
2020/06/05	2	32.38	0	0.00	32.20	2	4,437	0.05%
2020/06/04	0	0.00	2	32.65	32.70	-2	4,350	-0.05%
2020/06/03	9	32.86	0	0.00	32.95	9	4,300	0.21%
2020/06/02	21	33.11	17	33.68	33.30	4	4,118	0.10%
2020/06/01	11	33.45	7	33.51	33.50	4	3,946	0.10%
2020/05/29	17	32.87	2	32.50	32.00	15	3,768	0.40%
2020/05/28	52	33.41	14	34.03	33.00	38	3,624	1.05%
2020/05/27	15	32.58	3	32.83	32.85	12	3,331	0.36%
2020/05/26	46	32.81	34	32.12	33.45	12	3,141	0.38%
2020/05/22	3	30.25	1	30.70	30.20	2	2,684	0.07%
2020/05/21	0	0.00	10	31.00	30.80	-10	2,639	-0.38%
2020/05/20	13	30.57	15	30.64	30.70	-2	2,565	-0.08%
2020/05/19	5	31.10	17	31.11	31.35	-12	2,501	-0.48%
2020/05/18	18	30.34	6	29.92	30.70	12	2,357	0.51%
2020/05/15	0	0.00	1	29.20	29.30	-1	2,135	-0.05%
2020/05/14	0	0.00	5	28.90	29.20	-5	2,043	-0.24%
2020/05/13	10	28.53	6	28.45	28.95	4	1,951	0.20%
2020/05/12	17	28.75	14	28.48	28.40	3	1,904	0.16%
2020/05/11	6	28.90	11	29.04	29.15	-5	1,838	-0.27%
2020/05/08	1	28.85	7	29.09	28.70	-6	1,723	-0.35%
2020/05/07	10	28.23	6	28.53	28.50	4	1,630	0.25%
2020/05/06	9	29.28	15	29.47	28.45	-6	1,575	-0.38%
2020/05/05	18	27.66	29	28.57	28.90	-11	1,346	-0.82%
2020/04/24	0	0.00	38	26.70	26.40	-38	1,156	-3.29%
2020/04/09	0	0.00	23	23.92	23.80	-23	1,186	-1.94%
2020/03/30	0	0.00	2	22.35	22.70	-2	1,183	-0.17%
2020/03/27	1	22.70	0	0.00	22.70	1	1,185	0.08%
2020/03/19	48	21.29	0	0.00	20.50	48	1,159	4.14%
2020/03/17	0	0.00	2	22.33	22.40	-2	1,110	-0.18%
2020/03/16	0	0.00	4	23.00	22.90	-4	1,093	-0.37%
2020/03/13	1	23.05	0	0.00	23.60	1	1,077	0.09%
2020/03/02	0	0.00	2	26.85	26.65	-2	1,007	-0.20%
2020/02/26	0	0.00	3	26.92	27.05	-3	997	-0.30%
2020/02/25	1	26.70	0	0.00	26.75	1	991	0.10%
2020/02/20	0	0.00	1.3	26.72	26.80	-1.3	952	-0.14%
2020/02/12	0	0.00	5	27.03	27.00	-5	922	-0.54%
2020/02/10	0	0.00	3	26.90	26.90	-3	924	-0.32%
2020/02/05	4	27.05	0	0.00	27.05	4	888	0.45%
2020/01/31	2	26.98	0	0.00	26.95	2	851	0.23%
2020/01/30	3	27.50	0	0.00	26.85	3	834	0.36%
2020/01/20	0	0.00	5	28.35	28.30	-5	785	-0.64%
2020/01/17	3	28.55	1	28.25	28.55	2	770	0.26%
2020/01/15	0	0.00	5	27.45	27.45	-5	702	-0.71%
2020/01/14	0	0.00	15	27.02	27.45	-15	682	-2.20%
2020/01/13	1	26.90	1	26.90	26.95	0	657	0.00%
2020/01/09	0	0.00	10	26.80	26.80	-10	688	-1.45%
2019/12/31	0	0.00	1	26.50	26.60	-1	684	-0.15%
2019/12/25	3	26.75	2	26.75	26.70	1	675	0.15%
2019/12/19	0	0.00	5	26.35	26.35	-5	643	-0.78%
2019/12/18	2	26.40	0	0.00	26.45	2	640	0.31%
2019/12/13	3	26.15	0	0.00	26.25	3	634	0.47%
2019/12/05	2	26.20	0	0.00	26.20	2	636	0.31%
2019/12/03	3	26.05	0	0.00	26.05	3	649	0.46%
2019/11/29	0	0.00	5	26.40	26.30	-5	645	-0.77%
2019/11/21	0	0.00	0.5	26.05	26.05	-0.5	606	-0.09%
2019/11/20	2	26.10	0	0.00	26.10	2	606	0.33%
2019/11/14	0	0.00	6	25.80	25.80	-6	606	-0.99%
2019/11/01	0	0.00	1	25.85	25.85	-1	606	-0.16%
2019/10/28	2	25.58	0	0.00	25.60	2	596	0.34%
2019/10/21	3	26.00	10	26.00	26.00	-7	601	-1.16%
2019/10/18	2	25.55	0	0.00	26.30	2	598	0.33%
2019/10/09	9	25.45	0	0.00	25.35	9	574	1.57%
2019/10/07	0.7	25.40	0	0.00	25.45	0.7	593	0.12%
2019/09/25	0	0.00	1	25.40	25.45	-1	610	-0.16%
2019/09/17	12	25.05	0	0.00	25.10	12	626	1.92%
2019/09/06	0	0.00	20	25.30	25.20	-20	653	-3.06%
2019/09/05	0	0.00	10	25.15	25.15	-10	645	-1.55%
2019/09/03	0	0.00	15	25.15	25.00	-15	641	-2.34%
2019/08/29	2	24.60	0	0.00	24.55	2	634	0.32%
2019/08/27	4	25.00	2	24.85	24.80	2	642	0.31%
2019/08/21	0.1	25.20	0	0.00	25.20	0.1	664	0.01%
2019/08/16	2	24.80	0	0.00	24.80	2	699	0.29%
2019/08/14	3	25.22	0	0.00	25.05	3	689	0.44%
2019/07/08	13	26.80	0	0.00	26.85	13	658	1.97%
2019/06/27	0	0.00	2	27.05	27.10	-2	687	-0.29%
2019/06/21	0	0.00	10	26.93	26.75	-10	684	-1.46%
2019/06/19	0	0.00	2	26.80	26.95	-2	662	-0.30%
2019/06/18	0	0.00	2	26.85	26.85	-2	655	-0.31%
2019/06/05	0	0.00	1	26.90	26.90	-1	679	-0.15%
2019/05/31	1	26.60	1	26.60	26.60	0	651	0.00%
2019/05/24	2	26.45	0	0.00	26.25	2	613	0.33%
2019/05/17	0	0.00	4	25.40	25.50	-4	598	-0.67%
2019/05/14	0	0.00	2	25.35	25.50	-2	603	-0.33%
2019/05/08	0	0.00	1	26.10	26.20	-1	578	-0.17%
2019/05/02	2	25.60	0	0.00	25.80	2	536	0.37%
2019/04/26	0	0.00	0.4	25.15	25.15	-0.4	518	-0.08%
2019/04/25	0	0.00	6	25.10	25.15	-6	518	-1.16%
2019/04/10	120	25.05	0	0.00	25.25	120	486	24.69%	大買/鉅額交易
2019/03/18	0.1	24.90	0	0.00	25.05	0.1	425	0.02%
2019/02/22	2	25.45	0	0.00	25.45	2	412	0.48%
2019/01/22	0	0.00	1	24.75	24.85	-1	419	-0.24%
2019/01/18	0	0.00	2	24.48	24.50	-2	429	-0.47%
2019/01/17	2	24.30	0	0.00	24.30	2	433	0.46%
2018/12/26	0	0.00	1	23.45	23.35	-1	587	-0.17%
2018/12/22	2	23.55	0	0.00	23.60	2	591	0.34%
2018/12/21	2	23.65	0	0.00	23.65	2	598	0.33%
2018/12/17	1	24.35	0	0.00	24.25	1	600	0.17%
2018/12/13	3	23.65	0	0.00	23.80	3	591	0.51%
2018/12/03	1	24.15	0	0.00	24.10	1	596	0.17%
2018/11/28	0	0.00	2	23.80	23.85	-2	593	-0.34%
2018/10/26	2	23.30	0	0.00	23.10	2	619	0.32%
2018/10/23	1	24.00	0	0.00	24.05	1	628	0.16%
2018/10/19	1	23.90	0	0.00	24.80	1	639	0.16%
2018/10/11	1	25.40	0	0.00	25.20	1	732	0.14%
2018/10/09	1	26.05	0	0.00	26.20	1	728	0.14%
2018/10/05	1	26.20	0	0.00	26.15	1	752	0.13%
2018/10/04	1	26.45	0	0.00	26.45	1	755	0.13%
2018/09/28	5	26.60	0	0.00	26.50	5	831	0.60%
2018/09/21	0	0.00	0.3	26.90	26.80	-0.3	845	-0.03%
2018/09/20	0.2	26.80	0	0.00	26.70	0.2	844	0.02%
2018/09/17	0	0.00	1	26.60	26.55	-1	882	-0.11%
2018/09/14	0.3	26.80	0	0.00	26.75	0.3	887	0.03%
2018/09/04	4	26.95	0	0.00	26.95	4	944	0.42%
2018/08/21	0.2	27.00	0	0.00	27.00	0.2	1,006	0.01%
2018/08/15	0.2	27.20	0	0.00	27.00	0.2	1,037	0.01%
2018/08/14	0	0.00	10	27.10	27.20	-10	1,040	-0.96%
2018/08/08	4	27.00	0	0.00	27.35	4	1,050	0.38%
2018/07/06	3	27.00	0	0.00	26.95	3	826	0.36%
2018/07/02	1	27.75	0	0.00	27.60	1	797	0.13%
2018/06/28	0	0.00	1	27.80	27.70	-1	793	-0.13%
2018/06/25	1	28.10	1	28.05	28.00	0	770	0.00%
2018/06/19	1	27.50	1	27.55	27.50	0	743	0.00%
2018/06/08	1	28.70	0	0.00	28.40	1	685	0.15%
2018/06/07	1	28.55	0	0.00	28.50	1	681	0.15%
2018/05/25	2	28.30	0	0.00	28.30	2	617	0.32%
2018/05/08	0.2	27.45	0	0.00	27.45	0.2	554	0.03%
2018/05/04	2	27.13	0	0.00	27.20	2	547	0.37%
2018/05/03	6	27.50	0	0.00	27.45	6	542	1.11%
2018/04/25	1	27.65	0	0.00	27.80	1	515	0.19%
2018/04/23	4	28.68	0	0.00	28.45	4	512	0.78%
2018/04/17	4.1	28.83	0	0.00	28.95	4.1	477	0.86%
2018/04/13	2	29.25	0	0.00	29.35	2	462	0.43%
2018/04/02	2	29.65	0	0.00	29.65	2	475	0.42%
2018/03/31	0	0.00	2	29.55	29.55	-2	477	-0.42%
2018/03/29	0.1	29.40	2	29.30	29.30	-1.9	472	-0.40%
2018/03/28	3	29.50	0	0.00	29.55	3	463	0.65%
2018/03/27	11	29.94	0	0.00	29.80	11	455	2.41%
2018/03/26	1	29.90	0	0.00	29.85	1	451	0.22%
2018/03/23	3	30.03	0	0.00	30.20	3	444	0.68%
2018/03/14	1	30.10	0	0.00	30.35	1	436	0.23%
2018/03/13	2	30.20	0	0.00	30.35	2	432	0.46%
2018/03/06	2	30.48	0	0.00	30.30	2	431	0.46%
2018/03/05	2	30.45	0	0.00	30.45	2	446	0.45%
2018/02/27	6	30.43	0	0.00	31.10	6	454	1.32%
2018/02/26	2	30.45	0	0.00	30.50	2	455	0.44%
2018/02/12	1	29.85	0	0.00	30.00	1	475	0.21%
2018/02/08	1	29.85	0	0.00	30.00	1	470	0.21%
2018/02/07	1	30.15	0	0.00	30.10	1	468	0.21%
2018/02/06	1	30.00	0	0.00	30.00	1	458	0.22%
2018/02/01	0	0.00	1	30.95	30.80	-1	437	-0.23%
2018/01/31	1	31.05	0	0.00	30.90	1	435	0.23%
2018/01/25	1	31.05	0	0.00	31.20	1	435	0.23%
2018/01/17	0	0.00	1	31.75	31.50	-1	410	-0.24%
2018/01/16	0	0.00	30	31.00	31.05	-30	399	-7.50%
2018/01/12	1	31.15	0	0.00	31.15	1	401	0.25%
2018/01/10	0	0.00	4	31.14	31.25	-4	401	-1.00%
2018/01/09	3	31.22	0	0.00	31.25	3	398	0.75%
2018/01/08	0	0.00	1	31.10	31.15	-1	395	-0.25%
2018/01/05	2	31.10	0	0.00	31.10	2	390	0.51%
2018/01/03	0	0.00	1	30.95	30.90	-1	384	-0.26%