長興 (1717)-凱基-高雄券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.50
漲跌
▲0.95
漲幅
+3.11%
成交量
3,026張
產業
上市化學類股
556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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	15	31.26	31.50	-15	3,600	-0.42%
2024/04/26	1.5	30.57	1.3	30.72	30.55	0.1	3,562	0.00%
2024/04/25	1	30.50	2	30.60	30.55	-1	3,558	-0.03%
2024/04/24	2.1	31.31	1	31.60	31.25	1.1	3,556	0.03%
2024/04/23	0	0.00	2	31.25	31.35	-2	3,559	-0.06%
2024/04/22	1	31.00	0	0.00	31.00	1	3,580	0.03%
2024/04/19	14	30.45	0	0.00	30.50	14	3,566	0.39%
2024/04/18	1	31.10	0	0.00	31.15	1	3,512	0.03%
2024/04/17	19	31.25	0	0.00	31.30	19	3,506	0.54%
2024/04/16	2.3	31.61	1	31.15	31.15	1.3	3,503	0.04%
2024/04/12	1	31.95	4	32.00	32.10	-3	3,434	-0.09%
2024/04/11	2	32.30	0	0.00	32.20	2	3,412	0.06%
2024/04/10	0.2	33.25	39.1	32.97	32.75	-38.9	3,393	-1.15%
2024/04/09	0.1	32.30	1	32.40	32.60	-1	3,263	-0.03%
2024/04/08	2	31.90	0	0.00	31.90	2	3,232	0.06%
2024/04/03	1	32.10	0	0.00	32.10	1	3,220	0.03%
2024/04/02	5	32.75	21	32.66	32.70	-16	3,199	-0.50%
2024/03/29	0.3	31.25	0	0.00	31.35	0.3	2,970	0.01%
2024/03/28	1.5	31.65	0	0.00	31.30	1.5	2,968	0.05%
2024/03/27	0	0.00	1	31.70	31.60	-1	2,973	-0.03%
2024/03/26	2	31.20	0	0.00	31.00	2	2,951	0.07%
2024/03/25	0.1	31.69	2	31.93	31.75	-2	2,936	-0.07%
2024/03/22	1	30.80	0	0.00	31.05	1	2,830	0.04%
2024/03/20	0	0.00	1	30.85	30.75	-1	2,859	-0.03%
2024/03/19	2	31.00	2.9	31.07	31.00	-0.9	2,855	-0.03%
2024/03/15	9	30.83	2	30.73	31.00	7	2,845	0.25%
2024/03/14	4	31.18	5	31.15	31.10	-1	2,814	-0.04%
2024/03/13	5.1	31.50	0	0.00	31.30	5.1	2,804	0.18%
2024/03/12	2.1	31.78	2	31.80	31.75	0.1	2,776	0.00%
2024/03/11	2	32.25	2	31.80	31.80	0	2,767	0.00%
2024/03/08	2	32.70	17.9	32.62	32.60	-15.9	2,725	-0.58%
2024/03/07	21.1	33.19	4	33.05	33.05	17.1	2,615	0.65%
2024/03/06	7.2	31.87	0	0.00	32.50	7.2	2,320	0.31%
2024/03/05	1.3	32.07	0	0.00	31.90	1.3	2,274	0.06%
2024/03/04	3	31.90	2	32.08	31.95	1	2,271	0.04%
2024/03/01	1	31.85	3	31.93	31.95	-2	2,245	-0.09%
2024/02/29	3	31.90	2.9	31.93	32.15	0.1	2,247	0.00%
2024/02/27	5.1	31.80	9.1	31.92	32.00	-4	2,208	-0.18%
2024/02/26	13.2	33.15	49.1	32.93	32.55	-35.9	2,096	-1.71%
2024/02/23	28	32.09	43.4	31.89	31.75	-15.4	1,742	-0.88%
2024/02/22	5.1	30.31	5.1	30.45	30.30	0	1,500	0.00%
2024/02/21	12	31.08	14	30.82	30.60	-2	1,477	-0.13%
2024/02/20	0	0.00	8.2	30.28	30.10	-8.2	1,288	-0.64%
2024/02/19	0	0.00	2	29.80	29.80	-2	1,234	-0.16%
2024/02/16	0	0.00	4	29.23	29.40	-4	1,246	-0.32%
2024/02/15	4	28.58	1	28.95	28.95	3	1,277	0.23%
2024/01/31	0	0.00	1	28.80	28.70	-1	1,256	-0.08%
2024/01/30	5	28.60	0	0.00	28.60	5	1,259	0.40%
2024/01/29	0	0.00	3	28.75	28.75	-3	1,267	-0.24%
2024/01/25	3	28.40	0	0.00	28.40	3	1,263	0.24%
2024/01/19	2	27.80	0	0.00	27.85	2	1,271	0.16%
2024/01/18	0	0.00	40	27.95	27.95	-40	1,276	-3.13%
2024/01/17	28.1	27.65	4	27.58	27.50	24.1	1,269	1.90%
2024/01/16	9.1	28.02	60	28.00	27.95	-50.9	1,233	-4.13%
2024/01/15	0.1	28.40	0	0.00	28.25	0.1	1,205	0.00%
2024/01/08	18	29.00	0	0.00	28.90	18	1,313	1.37%
2024/01/05	3.1	28.90	0	0.00	28.90	3.1	1,319	0.24%
2024/01/04	0.1	29.00	0	0.00	28.95	0.1	1,326	0.00%
2024/01/02	1.1	29.04	0	0.00	29.15	1.1	1,333	0.08%
2023/12/27	1	28.90	1	29.00	28.95	0	1,331	0.00%
2023/12/25	1	28.60	0	0.00	28.50	1	1,313	0.08%
2023/12/22	8	28.64	3	28.55	28.50	5	1,311	0.38%
2023/12/21	0	0.00	40.1	28.90	28.90	-40.1	1,303	-3.07%
2023/12/20	1	28.95	0	0.00	29.00	1	1,372	0.07%
2023/12/19	13	28.77	0	0.00	28.85	13	1,375	0.94%
2023/12/14	1	28.90	1	29.25	29.20	0	1,431	0.00%
2023/12/11	10	29.09	0	0.00	28.95	10	1,458	0.69%
2023/12/08	1	29.25	0	0.00	29.20	1	1,462	0.07%
2023/12/07	2	29.25	0	0.00	29.20	2	1,464	0.14%
2023/12/06	0	0.00	2	29.65	29.65	-2	1,469	-0.14%
2023/12/05	3	29.45	0	0.00	29.40	3	1,478	0.20%
2023/12/04	0	0.00	5	29.70	29.65	-5	1,488	-0.34%
2023/12/01	1.1	29.64	0	0.00	29.60	1.1	1,497	0.07%
2023/11/30	1	29.70	0	0.00	29.60	1	1,496	0.07%
2023/11/29	2	29.75	1	29.70	29.85	1.1	1,477	0.07%
2023/11/28	0	0.00	2	30.15	30.00	-2	1,473	-0.14%
2023/11/24	0.2	29.85	1	30.05	30.00	-0.8	1,435	-0.06%
2023/11/22	0	0.00	0	29.70	29.90	0	1,407	0.00%
2023/11/21	0	0.00	2.4	29.84	29.70	-2.4	1,403	-0.17%
2023/11/20	0	0.00	4	29.63	29.80	-4	1,380	-0.29%
2023/11/16	0.1	29.60	1	29.55	29.75	-0.9	1,360	-0.07%
2023/11/15	23	29.57	8	29.44	29.45	15	1,335	1.12%
2023/11/14	6	28.35	10.1	28.43	29.05	-4.1	1,298	-0.32%
2023/11/10	3	28.15	0	0.00	28.15	3	1,330	0.23%
2023/11/08	2	28.65	0	0.00	28.65	2	1,368	0.15%
2023/11/06	10	28.55	0	0.00	28.50	10	1,386	0.72%
2023/10/31	4	27.88	0	0.00	27.80	4	1,417	0.28%
2023/10/30	0.1	28.20	0	0.00	28.20	0.1	1,439	0.01%
2023/10/26	2	28.20	0	0.00	27.95	2	1,463	0.14%
2023/10/20	5	27.60	0	0.00	28.10	5	1,475	0.34%
2023/10/19	5.2	27.95	0	0.00	28.00	5.2	1,469	0.35%
2023/10/18	5	27.95	1	28.55	28.55	4	1,460	0.27%
2023/10/16	1	28.65	0	0.00	28.70	1	1,388	0.07%
2023/10/12	1	28.90	0	0.00	28.85	1	1,406	0.07%
2023/10/04	6	27.81	0	0.00	27.85	6	1,397	0.43%
2023/10/03	3	28.20	0	0.00	28.20	3	1,398	0.21%
2023/10/02	0.1	28.40	0	0.00	28.35	0.1	1,409	0.01%
2023/09/28	0.5	28.45	0	0.00	28.35	0.5	1,441	0.03%
2023/09/26	0.2	28.30	0	0.00	28.30	0.2	1,451	0.01%
2023/09/25	7.1	28.95	2	29.55	28.55	5.1	1,441	0.35%
2023/09/22	0	0.00	6	27.95	28.00	-6	1,389	-0.43%
2023/09/21	3	28.00	0	0.00	28.20	3	1,382	0.22%
2023/09/20	2	28.35	0	0.00	28.55	2	1,310	0.15%
2023/09/19	0.5	28.75	0	0.00	28.55	0.5	1,276	0.04%
2023/09/15	0	0.00	5	28.90	28.85	-5	1,257	-0.40%
2023/09/12	1.1	28.57	0	0.00	28.95	1.1	1,238	0.09%
2023/09/08	2	28.45	0	0.00	28.55	2	1,223	0.16%
2023/09/06	1	29.10	0	0.00	29.00	1	1,205	0.08%
2023/09/05	1	29.30	0	0.00	29.30	1	1,198	0.08%
2023/09/04	3	29.40	0	0.00	29.35	3	1,213	0.25%
2023/09/01	0	0.00	1	29.50	29.50	-1	1,234	-0.08%
2023/08/30	6	28.90	8	29.00	29.05	-2	1,305	-0.15%
2023/08/29	7	28.95	0	0.00	28.95	7	1,414	0.49%
2023/08/28	18	28.66	0	0.00	28.65	18	1,427	1.26%
2023/08/23	1	28.35	0	0.00	28.60	1	1,450	0.07%
2023/08/22	10	28.40	0	0.00	28.35	10	1,472	0.68%
2023/08/21	60	28.26	0	0.00	28.40	60	1,501	4.00%
2023/08/18	0.3	28.80	0	0.00	28.50	0.3	1,512	0.02%
2023/08/17	10	28.26	3	28.95	28.80	7	1,511	0.46%
2023/08/16	28	28.51	5.9	28.58	28.60	22.1	1,508	1.46%
2023/08/15	51.3	29.20	0	0.00	29.15	51.3	1,541	3.33%
2023/08/14	14.1	29.43	1	29.25	29.15	13.1	1,554	0.84%
2023/08/11	4	29.89	0	0.00	29.95	4	1,544	0.26%
2023/08/10	3	30.00	0	0.00	30.00	3	1,539	0.20%
2023/08/09	3	30.05	0	0.00	30.15	3	1,521	0.20%
2023/08/08	1	30.45	0	0.00	30.30	1	1,512	0.07%
2023/08/07	1	30.55	0	0.00	30.55	1	1,509	0.07%
2023/08/04	3	30.60	0	0.00	30.60	3	1,502	0.20%
2023/08/02	1	31.00	0	0.00	30.75	1	1,500	0.07%
2023/08/01	1	31.00	0	0.00	31.05	1	1,486	0.07%
2023/07/28	2	31.38	0	0.00	31.40	2	1,469	0.14%
2023/07/27	1.5	31.43	0	0.00	31.45	1.5	1,477	0.10%
2023/07/26	1.1	31.35	0	0.00	31.35	1.1	1,488	0.07%
2023/07/25	0	0.00	1	31.15	31.25	-1	1,518	-0.07%
2023/07/24	0.2	31.25	0	0.00	31.25	0.2	1,744	0.01%
2023/07/20	0.4	31.40	3	31.55	31.55	-2.6	1,816	-0.14%
2023/07/19	2	31.35	0	0.00	31.25	2	1,839	0.11%
2023/07/17	3	31.67	0.1	31.60	31.80	3	1,898	0.16%
2023/07/14	1	31.45	18	31.50	31.45	-17	1,918	-0.89%
2023/07/11	0	0.00	1	31.40	31.40	-1	2,211	-0.05%
2023/07/10	0.7	31.25	0	0.00	31.25	0.7	2,212	0.03%
2023/07/07	7	31.17	0	0.00	31.35	7	2,204	0.32%
2023/07/06	10	31.71	0	0.00	31.55	10	2,206	0.45%
2023/07/05	2	32.13	0	0.00	32.00	2	2,206	0.09%
2023/07/04	7	32.14	0	0.00	32.10	7	2,210	0.32%
2023/07/03	2.1	32.37	1	32.40	32.30	1.1	2,202	0.05%
2023/06/30	4.2	32.30	0	0.00	32.30	4.2	2,204	0.19%
2023/06/29	3	32.57	0	0.00	32.40	3	2,200	0.14%
2023/06/26	1	32.70	2	32.70	32.60	-1	2,237	-0.04%
2023/06/21	0	0.00	1	33.15	33.00	-1	2,235	-0.04%
2023/06/20	1	32.95	0	0.00	33.05	1	2,241	0.04%
2023/06/15	1	32.75	0	0.00	32.75	1	2,230	0.04%
2023/06/13	0	0.00	1	32.85	32.85	-1	2,242	-0.04%
2023/06/08	1	33.05	0	0.00	32.95	1	2,240	0.04%
2023/06/07	3	33.32	0.3	33.50	33.30	2.7	2,237	0.12%
2023/06/05	9.1	33.35	0	0.00	33.35	9.1	2,209	0.41%
2023/06/02	3	34.40	2	33.93	34.10	1	2,151	0.05%
2023/06/01	0	0.00	21	33.12	33.15	-21	2,040	-1.03%
2023/05/29	0	0.00	1	33.10	32.90	-1	2,006	-0.05%
2023/05/26	6	32.85	0	0.00	32.55	6	2,002	0.30%
2023/05/25	3	33.35	0	0.00	33.25	3	1,983	0.15%
2023/05/19	0	0.00	1	33.30	33.30	-1	1,902	-0.05%
2023/05/16	1	32.25	0	0.00	32.15	1	1,771	0.06%
2023/05/12	1	32.05	0	0.00	32.00	1	1,774	0.06%
2023/05/11	1	32.05	0	0.00	31.95	1	1,775	0.06%
2023/05/09	0	0.00	1	32.60	32.60	-1	1,773	-0.06%
2023/05/04	2	32.20	1	32.25	32.25	1	1,786	0.06%
2023/04/28	51	32.65	0	0.00	32.35	51	1,806	2.82%
2023/04/27	1	33.70	3	33.32	32.80	-2	1,775	-0.11%
2023/04/26	0	0.00	1	32.60	32.40	-1	1,546	-0.06%
2023/04/25	1	31.90	0	0.00	31.70	1	1,515	0.07%
2023/04/24	1	32.35	1	33.10	32.30	0	1,469	0.00%
2023/04/21	5	32.60	0	0.00	32.20	5	1,443	0.35%
2023/04/20	0.1	33.30	0.4	33.35	33.30	-0.3	1,400	-0.02%
2023/04/18	1	33.80	3	33.98	33.80	-2	1,361	-0.15%
2023/04/17	58.4	34.45	112	34.26	34.60	-53.6	1,277	-4.19%	大賣/
2023/04/14	4.4	32.01	0	0.00	32.15	4.4	1,055	0.42%
2023/04/13	5.1	32.20	1	32.15	32.15	4.1	1,053	0.38%
2023/04/12	1	32.25	0	0.00	32.30	1	1,055	0.09%
2023/04/11	0	0.00	1	32.20	32.40	-1	1,057	-0.09%
2023/04/10	4	32.31	2	32.30	32.20	2	1,047	0.19%
2023/04/07	1	31.85	0	0.00	31.85	1	1,028	0.10%
2023/03/30	1	31.15	0	0.00	31.20	1	1,082	0.09%
2023/03/28	1	32.40	0	0.00	32.45	1	1,127	0.09%
2023/03/27	0	0.00	5.2	32.29	32.35	-5.2	1,157	-0.45%
2023/03/24	1	32.25	0	0.00	32.15	1	1,192	0.08%
2023/03/20	0	0.00	1	31.65	31.65	-1	1,225	-0.08%
2023/03/16	1	31.35	0	0.00	31.35	1	1,227	0.08%
2023/03/15	2	31.80	0	0.00	31.60	2	1,238	0.16%
2023/03/10	1	32.20	0	0.00	32.00	1	1,352	0.07%
2023/02/23	0.1	32.20	0	0.00	32.40	0.1	1,457	0.01%
2023/02/20	0	0.00	1	32.35	32.35	-1	1,460	-0.07%
2023/02/17	1.2	32.15	0	0.00	32.20	1.2	1,472	0.08%
2023/02/16	0	32.10	0	0.00	32.15	0	1,488	0.00%
2023/02/15	1	31.90	0	0.00	31.90	1	1,513	0.07%
2023/02/14	0.1	32.15	0	0.00	32.15	0.1	1,511	0.01%
2023/02/13	0.1	32.00	0	0.00	32.10	0.1	1,529	0.01%
2023/02/03	0	0.00	1	32.90	33.05	-1	1,511	-0.07%
2023/02/02	0	0.00	10	32.85	32.95	-10	1,501	-0.67%
2023/01/30	0	0.00	30	32.65	32.45	-30	1,477	-2.03%
2023/01/16	0	0.00	1	32.10	32.10	-1	1,435	-0.07%
2023/01/13	0	0.00	1	32.00	32.00	-1	1,465	-0.07%
2023/01/12	0	0.00	2	32.25	32.15	-2	1,517	-0.13%
2023/01/06	1	31.55	0	0.00	31.60	1	1,532	0.07%
2023/01/05	1	31.50	0	0.00	31.55	1	1,552	0.06%
2023/01/04	0	0.00	2	31.43	31.50	-2	1,570	-0.13%
2023/01/03	0	0.00	1	31.35	31.20	-1	1,613	-0.06%
2022/12/29	1.1	31.16	0	0.00	31.10	1.1	1,639	0.07%
2022/12/28	0	0.00	3	31.45	31.40	-3	1,644	-0.18%
2022/12/27	0	0.00	3	31.78	31.75	-3	1,657	-0.18%
2022/12/26	1	31.90	0	0.00	31.50	1	1,675	0.06%
2022/12/20	1.1	31.67	0	0.00	31.10	1.1	1,655	0.07%
2022/12/16	5.3	31.36	0	0.00	31.05	5.3	1,643	0.32%
2022/12/07	1	31.35	0	0.00	31.20	1	1,798	0.06%
2022/12/06	3.1	31.60	0	0.00	31.40	3.1	1,809	0.17%
2022/12/05	4	32.20	1	32.25	32.00	3	1,855	0.16%
2022/12/01	3	34.05	7	33.64	33.60	-4	1,804	-0.22%
2022/11/30	1.1	33.20	1	33.20	33.25	0.1	1,782	0.01%
2022/11/25	0	0.00	1	32.50	32.55	-1	1,776	-0.05%
2022/11/24	0	0.00	3	32.67	32.65	-3	1,779	-0.17%
2022/11/16	0	0.00	2.3	31.54	31.50	-2.3	1,805	-0.12%
2022/11/15	0	0.00	1	31.40	31.35	-1	1,818	-0.05%
2022/11/14	0.5	31.40	0	0.00	31.35	0.5	1,829	0.03%
2022/11/10	0.1	30.70	0	0.00	30.70	0.1	1,803	0.00%
2022/11/09	0.1	30.80	3	30.85	30.90	-2.9	1,812	-0.16%
2022/11/08	0.1	30.75	0	0.00	30.55	0.1	1,823	0.01%
2022/11/04	0	0.00	20	30.05	30.35	-20	1,848	-1.08%
2022/10/31	1	29.90	0	0.00	29.90	1	1,950	0.05%
2022/10/28	1	30.00	0	0.00	29.90	1	1,994	0.05%
2022/10/27	1	30.90	0	0.00	30.85	1	2,030	0.05%
2022/10/26	0	30.15	1	30.35	30.50	-1	2,138	-0.05%
2022/10/21	1	29.95	0	0.00	29.85	1	2,298	0.04%
2022/10/20	0	0.00	1	30.85	31.05	-1	2,302	-0.04%
2022/10/19	2.1	30.55	2	30.80	30.55	0.1	2,281	0.00%
2022/10/18	0.1	30.30	1	30.85	30.85	-1	2,307	-0.04%
2022/10/17	1.2	29.42	0	0.00	29.85	1.2	2,305	0.05%
2022/10/14	7.1	30.04	0	0.00	29.85	7.1	2,338	0.30%
2022/10/13	3	30.15	0	0.00	29.90	3	2,323	0.13%
2022/10/12	0.2	30.10	0	0.00	31.20	0.2	2,319	0.01%
2022/10/11	5.6	30.13	0	0.00	30.00	5.6	2,321	0.24%
2022/09/28	5.2	30.77	2.6	30.65	30.30	2.6	2,302	0.11%
2022/09/27	2	31.55	10	31.60	31.40	-8	2,310	-0.35%
2022/09/26	2	31.55	5	31.58	31.60	-3	2,316	-0.13%
2022/09/23	5.4	32.39	10	32.50	32.20	-4.6	2,336	-0.20%
2022/09/22	0	0.00	1	33.10	33.10	-1	2,344	-0.04%
2022/09/21	1	33.20	0	0.00	33.20	1	2,345	0.04%
2022/09/20	0	0.00	1	33.80	33.85	-1	2,358	-0.04%
2022/09/19	0	0.00	1	33.25	33.25	-1	2,378	-0.04%
2022/09/16	11	33.45	1	33.60	33.30	10	2,394	0.42%
2022/09/14	0	0.00	3	34.50	34.40	-3	2,456	-0.12%
2022/09/13	0	0.00	4	34.39	34.55	-4	2,477	-0.16%
2022/09/12	1	34.05	2	33.98	34.05	-1	2,433	-0.04%
2022/09/08	1	31.90	0	0.00	32.15	1	2,345	0.04%
2022/09/06	1.2	32.37	5	32.65	32.35	-3.8	2,364	-0.16%
2022/08/31	0	0.00	64	33.91	33.90	-64	2,394	-2.67%
2022/08/30	0	0.00	20	32.94	33.10	-20	2,320	-0.86%
2022/08/29	3	32.72	0	0.00	32.85	3	2,325	0.13%
2022/08/26	20	33.32	19	33.23	33.30	1	2,321	0.04%
2022/08/25	0	0.00	2	32.80	33.10	-2	2,330	-0.09%
2022/08/24	7	32.80	5	32.80	32.75	2	2,335	0.09%
2022/08/23	5	33.00	0	0.00	32.95	5	2,360	0.21%
2022/08/19	0.1	32.75	1	32.55	32.80	-0.9	2,393	-0.04%
2022/08/18	6	32.69	0	0.00	32.75	6	2,400	0.25%
2022/08/17	1	33.05	1	33.00	33.00	0	2,416	0.00%
2022/08/16	0.1	33.00	3	33.02	32.80	-2.9	2,437	-0.12%
2022/08/15	0	0.00	3	33.08	32.85	-3	2,450	-0.12%
2022/08/12	1	32.45	0	0.00	32.80	1	2,472	0.04%
2022/08/11	5	32.32	0	0.00	32.30	5	2,486	0.20%
2022/08/10	2	32.18	0	0.00	32.20	2	2,506	0.08%
2022/08/08	1	31.20	0	0.00	31.55	1	2,539	0.04%
2022/08/05	1	31.35	0	0.00	31.45	1	2,564	0.04%
2022/08/04	12	30.81	4	31.30	31.10	8	2,676	0.30%
2022/08/02	2.5	31.64	18	31.78	31.80	-15.5	2,857	-0.54%
2022/08/01	1	32.00	0	0.00	32.15	1	2,959	0.03%
2022/07/29	4	32.29	0	0.00	32.10	4	3,101	0.13%
2022/07/27	0	0.00	6	33.45	33.30	-6	3,485	-0.17%
2022/07/26	8	33.51	0	0.00	33.35	8	3,887	0.21%
2022/07/22	18	34.05	1	33.80	34.00	17	4,442	0.38%
2022/07/20	0	0.00	0.3	34.00	33.65	-0.3	5,300	-0.01%
2022/07/19	2	33.55	0	0.00	33.55	2	7,249	0.03%
2022/07/15	1	32.35	1	32.55	32.60	0	7,741	0.00%
2022/07/11	3	32.22	6	32.44	32.15	-3	8,587	-0.03%
2022/07/08	0.1	32.80	0	0.00	32.70	0.1	9,235	0.00%
2022/07/05	0	0.00	1	33.30	32.95	-1	9,618	-0.01%
2022/07/04	0	0.00	1	32.15	32.25	-1	9,662	-0.01%
2022/07/01	3	32.45	28	32.78	32.15	-25	9,716	-0.26%
2022/06/30	30	32.65	0	0.00	32.35	30	9,846	0.30%
2022/06/29	0	0.00	2	33.10	33.10	-2	9,917	-0.02%
2022/06/28	2	33.60	5	33.45	33.55	-3	9,906	-0.03%
2022/06/23	4	32.05	14	31.88	32.00	-10	9,845	-0.10%
2022/06/22	13	31.88	10	31.71	31.60	3	9,861	0.03%
2022/06/21	2	32.50	0	0.00	32.50	2	9,805	0.02%
2022/06/20	1	32.50	2	32.60	32.50	-1	9,776	-0.01%
2022/06/17	3	33.08	0	0.00	33.10	3	9,755	0.03%
2022/06/16	4	33.94	0	0.00	33.65	4	9,729	0.04%
2022/06/14	1	34.00	2.1	33.91	34.05	-1.1	9,741	-0.01%
2022/06/13	0	0.00	0.7	35.60	34.35	-0.7	9,752	-0.01%
2022/06/10	5	35.32	1	35.35	35.30	4	9,750	0.04%
2022/06/09	1	35.60	0	0.00	35.70	1	9,786	0.01%
2022/06/08	4	35.61	0	0.00	35.55	4	9,781	0.04%
2022/06/07	3	35.30	0.6	35.45	35.45	2.4	9,780	0.02%
2022/06/06	1	35.30	1	35.45	35.40	0	9,782	0.00%
2022/06/02	1	35.45	1	35.30	35.30	0	9,816	0.00%
2022/06/01	5.3	35.21	0	0.00	35.20	5.3	9,860	0.05%
2022/05/30	0.1	35.45	0	0.00	35.30	0.1	9,839	0.00%
2022/05/27	2	35.00	0	0.00	35.00	2	9,804	0.02%
2022/05/26	1	34.55	0.2	35.05	34.90	0.8	9,805	0.01%
2022/05/25	0	0.00	1	34.80	34.75	-1	9,818	-0.01%
2022/05/24	61	34.97	0	0.00	34.40	61	9,869	0.62%
2022/05/20	2	34.63	1	34.90	34.75	1	9,862	0.01%
2022/05/19	3	34.07	0	0.00	34.50	3	9,847	0.03%
2022/05/18	1	34.65	1	34.85	34.80	0	9,829	0.00%
2022/05/17	7	34.45	2	34.40	34.50	5	9,817	0.05%
2022/05/16	1	34.10	0	0.00	34.20	1	9,829	0.01%
2022/05/13	5	33.74	0	0.00	33.80	5	9,815	0.05%
2022/05/12	23	34.05	0	0.00	33.30	23	9,833	0.23%
2022/05/11	7	34.94	1	34.80	34.80	6	9,794	0.06%
2022/05/10	9	35.06	12	35.08	35.20	-3	9,887	-0.03%
2022/05/09	24	36.30	15	36.05	35.85	9	9,916	0.09%
2022/05/06	1	37.50	2	37.15	37.00	-1	9,878	-0.01%
2022/05/05	24	37.66	23	37.16	37.15	1	9,778	0.01%
2022/05/04	32	37.33	9	37.72	37.45	23	9,699	0.24%
2022/05/03	19	39.06	40	39.10	38.30	-21	9,437	-0.22%
2022/04/29	5	37.90	10	38.06	38.00	-5	9,039	-0.06%
2022/04/28	34	38.52	42	38.46	37.80	-8	8,910	-0.09%
2022/04/27	29	37.71	18	38.06	37.90	11	8,463	0.13%
2022/04/26	48.1	38.84	40	39.57	37.45	8.1	8,162	0.10%
2022/04/25	143	41.77	180	41.85	39.40	-37	7,560	-0.49%	大買/大賣/
2022/04/22	13	38.96	115.1	40.41	40.45	-102.1	5,563	-1.83%	大賣/鉅額交易
2022/04/21	7	36.88	2	37.05	36.80	5	5,109	0.10%
2022/04/20	0	0.00	2	37.03	37.00	-2	5,109	-0.04%
2022/04/19	32	37.63	19	37.55	37.10	13	5,200	0.25%
2022/04/18	9	37.98	31	37.73	37.05	-22	5,156	-0.43%
2022/04/15	60	38.71	12	38.75	37.50	48	5,031	0.95%
2022/04/14	28	38.80	52.3	39.15	39.40	-24.3	4,863	-0.50%
2022/04/13	1	37.15	0	0.00	37.10	1	4,329	0.02%
2022/04/12	3	37.27	8	37.53	37.30	-5	4,532	-0.11%
2022/04/11	21	37.58	60	37.55	37.55	-39	4,599	-0.85%
2022/04/08	8	36.78	9	36.82	36.75	-1	4,596	-0.02%
2022/04/07	5.3	36.17	0	0.00	36.05	5.3	5,033	0.11%
2022/04/06	30	37.19	21	37.12	37.10	9	5,589	0.16%
2022/04/01	49	36.79	8	36.56	36.55	41	5,463	0.75%
2022/03/31	2	36.70	0	0.00	36.35	2	5,389	0.04%
2022/03/30	2	36.65	0	0.00	36.60	2	5,405	0.04%
2022/03/29	0	0.00	10	36.55	36.60	-10	5,414	-0.18%
2022/03/28	0	0.00	2	36.60	36.60	-2	5,425	-0.04%
2022/03/25	15	37.13	0	0.00	36.85	15	5,428	0.28%
2022/03/24	25	36.99	16	37.00	36.95	9	5,382	0.17%
2022/03/23	0.1	36.85	0	0.00	36.75	0.1	5,372	0.00%
2022/03/22	0	0.00	1	36.85	36.75	-1	5,353	-0.02%
2022/03/18	2	36.10	0	0.00	36.30	2	5,327	0.04%
2022/03/17	2	36.00	0	0.00	36.05	2	5,304	0.04%
2022/03/16	4	35.46	1	35.20	35.45	3	5,289	0.06%
2022/03/14	6.3	36.19	120	36.40	36.05	-113.7	5,281	-2.15%	大賣/鉅額交易
2022/03/11	0	0.00	2	36.65	36.30	-2	5,256	-0.04%
2022/03/10	2	36.30	0	0.00	36.75	2	5,255	0.04%
2022/03/09	1	35.75	0	0.00	35.70	1	5,241	0.02%
2022/03/08	0	0.00	10	35.65	35.60	-10	5,241	-0.19%
2022/03/07	26.2	35.97	4	36.09	35.90	22.2	5,209	0.43%
2022/03/04	3	37.05	0	0.00	36.90	3	5,177	0.06%
2022/03/03	0	0.00	3	37.13	37.30	-3	5,200	-0.06%
2022/03/02	0	0.00	3	36.95	37.00	-3	5,230	-0.06%
2022/03/01	0	0.00	1	36.90	36.90	-1	5,232	-0.02%
2022/02/25	24	36.23	0	0.00	36.10	24	5,241	0.46%
2022/02/24	14	36.49	93	36.78	36.25	-79	5,260	-1.50%
2022/02/23	2	36.95	1	36.95	37.00	1	5,234	0.02%
2022/02/22	1	37.00	0	0.00	36.80	1	5,271	0.02%
2022/02/21	0	0.00	7	37.49	37.50	-7	5,262	-0.13%
2022/02/18	3	37.30	0	0.00	37.30	3	5,330	0.06%
2022/02/17	1	37.20	0	0.00	37.30	1	5,402	0.02%
2022/02/16	5	36.95	1	37.05	37.20	4	5,461	0.07%
2022/02/14	4	36.70	2	36.93	36.80	2	5,640	0.04%
2022/02/11	0	0.00	3	37.17	37.05	-3	5,876	-0.05%
2022/02/10	23	37.75	1	37.95	37.50	22	6,285	0.35%
2022/02/09	12.6	36.89	3	37.05	37.10	9.6	6,297	0.15%
2022/02/08	29	37.06	2	37.33	37.05	27	6,833	0.40%
2022/02/07	23	37.21	2	37.28	37.35	21	6,832	0.31%
2022/01/26	12	36.45	0	0.00	36.45	12	6,797	0.18%
2022/01/25	7	36.36	0	0.00	36.40	7	6,837	0.10%
2022/01/24	28	36.85	2	36.95	36.85	26	6,849	0.38%
2022/01/21	31	37.50	2	37.40	37.35	29	6,956	0.42%
2022/01/20	3	37.70	1	37.80	38.10	2	6,971	0.03%
2022/01/19	3	37.78	1	38.00	37.70	2	7,020	0.03%
2022/01/18	5	38.04	0	0.00	37.90	5	7,211	0.07%
2022/01/17	2	38.38	1	38.40	38.20	1	7,184	0.01%
2022/01/14	4.2	38.15	1	38.25	38.30	3.2	7,221	0.04%
2022/01/13	45	39.17	0	0.00	39.00	45	7,230	0.62%
2022/01/12	1	39.75	0	0.00	39.70	1	7,212	0.01%
2022/01/11	5	38.70	0	0.00	38.80	5	7,209	0.07%
2022/01/10	32	39.41	0.3	39.40	39.35	31.7	7,340	0.43%
2022/01/07	51	39.86	154	40.79	39.45	-103	7,249	-1.42%	大賣/鉅額交易
2022/01/06	37	40.19	4	40.03	40.15	33	7,005	0.47%
2022/01/05	83	40.77	69	41.08	40.30	14	6,914	0.20%
2022/01/04	50	40.14	142	40.17	40.55	-92	6,715	-1.37%	大賣/
2022/01/03	6	40.63	5	41.28	40.30	1	6,525	0.02%
2021/12/30	4	40.18	32.2	39.98	40.50	-28.2	6,279	-0.45%
2021/12/29	11	39.65	30	39.49	40.55	-19	5,802	-0.33%
2021/12/28	2	37.20	50	37.42	37.35	-48	5,204	-0.92%
2021/12/27	0.2	37.35	1	37.40	37.25	-0.8	5,213	-0.02%
2021/12/24	0	0.00	1	37.15	37.15	-1	5,269	-0.02%
2021/12/23	30	37.00	11.2	37.05	37.05	18.8	5,283	0.36%
2021/12/22	1	36.90	1.1	36.89	36.85	-0.1	5,318	0.00%
2021/12/21	1	36.65	1	36.75	36.75	0	5,332	0.00%
2021/12/17	1	36.35	0	0.00	36.55	1	5,422	0.02%
2021/12/16	1	36.40	0	0.00	36.25	1	5,437	0.02%
2021/12/15	2	36.20	0	0.00	36.30	2	5,516	0.04%
2021/12/14	21.3	36.35	0	0.00	36.20	21.3	5,657	0.38%
2021/12/13	0	0.00	20.1	36.60	36.75	-20.1	5,851	-0.34%
2021/12/10	4	36.70	0.1	36.70	36.80	3.9	6,028	0.06%
2021/12/08	0	0.00	1	36.65	36.70	-1	6,695	-0.01%
2021/12/06	0	0.00	0.1	36.70	36.70	-0.1	6,893	0.00%
2021/12/03	1	36.50	2	36.50	36.45	-1	6,912	-0.01%
2021/12/01	1.1	36.01	0	0.00	36.25	1.1	6,911	0.02%
2021/11/30	0.2	36.33	0	0.00	36.05	0.2	6,912	0.00%
2021/11/29	1.1	36.11	0	0.00	36.10	1.1	6,886	0.02%
2021/11/26	20.5	36.60	0	0.00	36.50	20.5	6,861	0.30%
2021/11/24	1.1	36.87	0	0.00	36.95	1.1	6,819	0.02%
2021/11/23	1	36.60	0	0.00	36.50	1	6,805	0.01%
2021/11/22	32	36.65	0	0.00	36.70	32	6,782	0.47%
2021/11/19	4	37.06	3	37.05	36.95	1	6,748	0.01%
2021/11/18	5	37.11	5	37.20	37.15	0	6,741	0.00%
2021/11/16	2.5	37.46	10	37.56	37.20	-7.5	6,654	-0.11%
2021/11/15	0	0.00	1	37.65	37.75	-1	6,598	-0.02%
2021/11/12	10	38.05	0	0.00	37.90	10	6,544	0.15%
2021/11/11	7	38.56	33	38.21	38.00	-26	6,495	-0.40%
2021/11/10	36	38.87	13	38.91	38.60	23	6,392	0.36%
2021/11/09	73.2	38.45	131.5	38.95	39.30	-58.2	6,157	-0.95%	大賣/
2021/11/08	61	38.28	6	38.50	37.65	55	5,693	0.97%
2021/11/05	102	38.18	80.2	38.63	38.25	21.8	5,568	0.39%	大買/
2021/11/04	9	36.94	22.2	37.14	37.10	-13.2	4,944	-0.27%
2021/11/03	4	36.53	3	36.53	36.55	1	4,885	0.02%
2021/11/02	11	36.63	4	36.59	36.35	7	4,893	0.14%
2021/11/01	3	36.78	6	36.71	36.60	-3	4,862	-0.06%
2021/10/29	16.1	37.03	64	37.50	36.80	-47.9	4,802	-1.00%
2021/10/28	25.1	36.63	4	36.74	36.80	21.1	4,658	0.45%
2021/10/27	35	36.92	9	36.80	36.80	26	4,625	0.56%
2021/10/26	42	37.60	73	37.62	37.30	-31	4,573	-0.68%
2021/10/25	64	36.22	0	0.00	36.65	64	4,349	1.47%
2021/10/22	10	36.23	0	0.00	36.20	10	4,385	0.23%
2021/10/21	52	36.87	1	36.60	36.60	51	4,386	1.16%
2021/10/20	1	37.85	16	37.69	37.50	-15	4,448	-0.34%
2021/10/19	2	37.65	5	37.77	37.55	-3	4,496	-0.07%
2021/10/18	28	37.85	15	37.90	37.55	13	4,388	0.30%
2021/10/15	7	36.55	10	36.22	36.65	-3	4,222	-0.07%
2021/10/14	1.1	36.19	1	36.55	35.80	0.1	4,242	0.00%
2021/10/13	39	35.68	0	0.00	35.50	39	4,267	0.91%
2021/10/12	40.1	35.75	0	0.00	35.65	40.1	4,307	0.93%
2021/10/08	2	36.13	0	0.00	36.30	2	4,480	0.04%
2021/10/06	3	36.00	0	0.00	36.05	3	4,844	0.06%
2021/10/05	0	0.00	3	35.70	35.95	-3	4,993	-0.06%
2021/10/04	4.4	36.09	6	35.73	35.60	-1.7	5,044	-0.03%
2021/10/01	10.2	36.54	3	36.62	36.35	7.2	5,064	0.14%
2021/09/30	1.1	37.63	2	37.50	37.65	-0.9	5,040	-0.02%
2021/09/29	10	37.50	0	0.00	37.40	10	5,070	0.20%
2021/09/28	11	38.46	19.8	38.41	38.40	-8.8	5,081	-0.17%
2021/09/27	5	38.90	52	39.00	39.05	-47	5,171	-0.91%
2021/09/24	12	38.68	7	38.57	38.30	5	5,240	0.10%
2021/09/23	0.2	38.23	15	38.15	38.25	-14.8	5,235	-0.28%
2021/09/22	15	38.17	11	37.92	37.90	4	5,259	0.08%
2021/09/17	18.1	39.32	12	39.15	38.65	6.1	5,216	0.12%
2021/09/16	14.1	39.53	11.2	39.38	39.80	2.9	5,160	0.06%
2021/09/15	46.1	39.25	45	39.16	38.85	1.1	5,037	0.02%
2021/09/14	49.1	39.67	50	39.67	39.30	-0.9	4,911	-0.02%
2021/09/13	23	38.53	33	38.63	38.85	-10	4,419	-0.23%
2021/09/10	28	38.01	9	38.06	38.10	19	4,348	0.44%
2021/09/09	12	36.43	0	0.00	36.95	12	4,228	0.28%
2021/09/08	0	0.00	1	36.30	36.75	-1	4,204	-0.02%
2021/09/07	0	0.00	6.2	36.86	37.00	-6.2	4,275	-0.14%
2021/09/02	3	36.57	0	0.00	36.50	3	4,624	0.06%
2021/09/01	4	36.83	23	36.87	37.00	-19	4,986	-0.38%
2021/08/31	6	36.73	3	36.50	36.70	3	5,152	0.06%
2021/08/30	1	36.70	1.5	36.71	36.80	-0.5	5,372	-0.01%
2021/08/27	0	0.00	3	36.65	36.60	-3	5,547	-0.05%
2021/08/26	23	36.55	0	0.00	36.50	23	5,786	0.40%
2021/08/25	10.1	36.50	0	0.00	36.55	10.1	5,970	0.17%
2021/08/24	1.1	36.17	2	36.25	36.20	-0.9	6,093	-0.01%
2021/08/23	1	35.40	0	0.00	35.60	1	6,195	0.02%
2021/08/20	5.1	35.00	1.1	35.11	35.00	4.1	6,302	0.06%
2021/08/19	37	35.31	11.1	35.20	35.40	26	6,407	0.41%
2021/08/18	20	35.20	1	36.20	36.20	19	6,524	0.29%
2021/08/17	0.1	36.00	1	35.80	35.35	-0.9	6,722	-0.01%
2021/08/16	20.1	35.00	0	0.00	35.05	20.1	7,058	0.28%
2021/08/13	23.1	35.82	3	35.88	35.80	20.1	7,418	0.27%
2021/08/12	4.1	36.40	1	36.40	36.35	3.1	7,688	0.04%
2021/08/11	5.1	36.68	2	36.78	36.40	3.1	8,155	0.04%
2021/08/10	6.3	37.04	1	37.00	36.75	5.3	8,130	0.07%
2021/08/09	2	37.88	1	37.70	37.55	1	8,235	0.01%
2021/08/06	1	38.10	3	38.08	38.00	-2	8,329	-0.02%
2021/08/05	2	38.65	1	38.10	38.20	1	8,488	0.01%
2021/08/04	16	38.54	1	38.55	38.60	15	8,742	0.17%
2021/08/03	1	39.00	1	38.55	38.55	0	9,043	0.00%
2021/08/02	1	38.80	3	38.83	38.95	-2	9,145	-0.02%
2021/07/30	2	38.83	5	38.91	38.80	-3	9,248	-0.03%
2021/07/29	22	38.49	1	38.65	38.70	21	9,396	0.22%
2021/07/28	10.5	38.21	7	38.22	38.25	3.5	9,677	0.04%
2021/07/27	2.2	39.55	7	39.61	39.20	-4.8	9,954	-0.05%
2021/07/26	45.6	40.53	1	40.50	40.50	44.6	10,278	0.43%
2021/07/23	1	41.20	21	41.40	41.25	-20	10,812	-0.18%
2021/07/22	1	40.70	1	40.55	41.00	0	11,246	0.00%
2021/07/21	28.6	40.60	2	40.08	40.25	26.6	11,639	0.23%
2021/07/20	1.2	41.40	3	41.20	41.05	-1.8	11,724	-0.02%
2021/07/19	1.2	41.97	2	41.85	41.85	-0.8	11,757	-0.01%
2021/07/16	2	42.38	2	42.25	42.25	0	11,989	0.00%
2021/07/15	8.1	42.85	2.2	42.37	42.50	5.9	12,058	0.05%
2021/07/14	5	42.50	13	42.31	43.00	-8	12,171	-0.07%
2021/07/13	1	42.05	37.2	42.00	41.45	-36.2	12,287	-0.29%
2021/07/12	5	41.69	7	41.76	41.60	-2	12,409	-0.02%
2021/07/09	1	41.10	6	41.05	41.00	-5	12,451	-0.04%
2021/07/08	1	40.80	0	0.00	41.30	1	12,446	0.01%
2021/07/07	8	40.94	1	40.90	41.00	7	12,480	0.06%
2021/07/06	3	41.43	3	41.38	41.40	0	12,561	0.00%
2021/07/05	2	41.13	1	40.95	41.05	1	12,640	0.01%
2021/07/02	1	40.85	3	41.25	40.75	-2	12,634	-0.02%
2021/07/01	14	40.35	12	40.40	40.45	2	12,585	0.02%
2021/06/30	5	40.70	14	40.64	40.50	-9	12,575	-0.07%
2021/06/29	2	40.63	0	0.00	40.05	2	12,571	0.02%
2021/06/28	8	40.40	26	40.44	40.40	-18	12,561	-0.14%
2021/06/25	15	40.80	6.2	40.79	40.50	8.8	12,563	0.07%
2021/06/24	19	40.49	24	40.46	40.70	-5	12,537	-0.04%
2021/06/23	9.3	39.44	0.1	39.55	39.65	9.1	12,521	0.07%
2021/06/22	3	39.00	1	39.40	38.90	2	12,490	0.02%
2021/06/21	3.2	38.88	6	38.93	38.80	-2.8	12,473	-0.02%
2021/06/18	1.2	40.17	20	39.94	40.00	-18.8	12,412	-0.15%
2021/06/17	2	39.90	1	40.00	40.10	1	12,439	0.01%
2021/06/16	21	39.96	10	40.60	39.90	11	12,472	0.09%
2021/06/15	32	40.34	2	40.58	40.25	30	12,401	0.24%
2021/06/11	8	40.85	1	40.80	40.50	7	12,351	0.06%
2021/06/10	13	41.48	3	41.60	41.05	10	12,266	0.08%
2021/06/09	21	41.65	27	41.82	41.85	-6	12,136	-0.05%
2021/06/08	2	41.23	8	41.52	41.10	-6	11,819	-0.05%
2021/06/07	6	41.61	15	41.68	41.70	-9	11,738	-0.08%
2021/06/04	13	41.46	7	41.44	41.10	6	11,522	0.05%
2021/06/03	9	41.32	19	41.20	41.85	-10	11,368	-0.09%
2021/06/02	42.1	40.31	40	40.60	40.40	2.1	11,158	0.02%
2021/06/01	13	40.31	37	40.98	41.30	-24	10,980	-0.22%
2021/05/31	5	40.55	29	40.75	40.50	-24	10,899	-0.22%
2021/05/28	34	40.03	24	40.31	40.20	10	10,819	0.09%
2021/05/27	15	40.09	2	40.25	40.00	13	10,778	0.12%
2021/05/26	2	40.70	14	40.28	40.55	-12	10,851	-0.11%
2021/05/25	17	40.02	19	40.64	39.95	-2	10,734	-0.02%
2021/05/24	61	41.02	96	41.39	40.75	-35	10,541	-0.33%
2021/05/21	88	40.19	9	40.11	40.00	79	10,210	0.77%
2021/05/20	10	38.84	12	38.93	38.95	-2	9,842	-0.02%
2021/05/19	46	39.85	78	39.66	39.20	-32	9,581	-0.33%
2021/05/18	30	36.65	18	36.68	36.70	12	9,141	0.13%
2021/05/17	3	33.53	3	34.33	33.40	0	9,164	0.00%
2021/05/14	14	35.10	52	35.48	35.30	-38	9,011	-0.42%
2021/05/13	24	35.35	0	0.00	35.40	24	8,895	0.27%
2021/05/12	15	36.08	7	36.19	36.20	8	8,736	0.09%
2021/05/11	12	38.90	12	38.48	38.30	0	8,460	0.00%
2021/05/10	14	41.09	0.1	41.00	40.90	13.9	8,190	0.17%
2021/05/07	27	40.71	5.1	41.00	41.10	21.9	8,110	0.27%
2021/05/06	2	41.23	1	41.50	40.50	1	8,015	0.01%
2021/05/05	27	41.80	8	41.33	40.75	19	7,891	0.24%
2021/05/04	9	40.29	8.1	40.52	39.85	0.9	7,635	0.01%
2021/05/03	14	43.55	8	44.60	43.00	6	7,359	0.08%
2021/04/29	13	44.72	12.1	45.34	45.80	0.9	7,030	0.01%
2021/04/28	7.1	43.72	19	43.93	43.55	-11.9	6,406	-0.19%
2021/04/27	11	41.68	40	42.21	43.30	-29	5,978	-0.49%
2021/04/26	2	39.90	3.6	39.90	40.35	-1.6	5,595	-0.03%
2021/04/23	0	0.00	14	39.44	39.05	-14	5,497	-0.25%
2021/04/22	8	39.72	9	39.97	38.55	-1	5,533	-0.02%
2021/04/21	22	40.40	56	40.03	40.45	-34	5,280	-0.64%
2021/04/20	17	40.91	43	40.46	39.90	-26	5,180	-0.50%
2021/04/19	44	40.86	22	40.76	40.70	22	4,958	0.44%
2021/04/16	25	38.81	31.1	39.40	39.70	-6.1	4,709	-0.13%
2021/04/15	24	38.69	49.3	38.41	38.45	-25.3	4,509	-0.56%
2021/04/14	5	37.00	0	0.00	37.40	5	4,473	0.11%
2021/04/13	6	37.47	5	37.45	37.25	1	4,579	0.02%
2021/04/12	9	37.79	3.1	37.84	37.45	6	4,600	0.13%
2021/04/09	0	0.00	11.1	37.35	37.60	-11.1	4,573	-0.24%
2021/04/08	4	36.75	12	36.81	37.00	-8	4,469	-0.18%
2021/04/07	9	36.69	40	36.75	36.95	-31	4,472	-0.69%
2021/04/06	0	0.00	5	36.69	37.00	-5	4,484	-0.11%
2021/04/01	2	36.08	2	36.20	36.25	0	4,487	0.00%
2021/03/31	3	35.92	0	0.00	35.95	3	4,562	0.07%
2021/03/29	1	35.85	4	35.90	35.85	-3	5,019	-0.06%
2021/03/26	0	0.00	2	36.20	36.20	-2	5,178	-0.04%
2021/03/25	40	36.00	14	35.83	35.70	26	5,165	0.50%
2021/03/24	12	35.65	9	35.62	35.90	3	5,159	0.06%
2021/03/23	0	0.00	13	35.55	35.75	-13	5,165	-0.25%
2021/03/22	16	35.78	18	35.88	35.90	-2	5,179	-0.04%
2021/03/19	2	34.90	4.1	34.90	34.85	-2.1	5,170	-0.04%
2021/03/18	0.9	35.20	7.9	35.29	35.40	-7	5,142	-0.14%
2021/03/17	8	35.28	0	0.00	35.25	8	5,161	0.15%
2021/03/16	13	35.40	11	35.36	35.45	2	5,185	0.04%
2021/03/15	2	35.55	2	35.60	35.65	0	5,187	0.00%
2021/03/12	5	35.49	20	35.45	35.60	-15	5,225	-0.29%
2021/03/11	7	35.87	31.1	35.84	35.70	-24.1	5,334	-0.45%
2021/03/10	2	35.00	12	35.13	35.00	-10	5,422	-0.18%
2021/03/08	15	35.02	10	35.20	34.90	5	5,558	0.09%
2021/03/05	21	35.00	4	35.10	34.95	17	5,564	0.31%
2021/03/04	21	35.21	10	35.45	35.50	11	5,604	0.20%
2021/03/03	31	35.55	34	35.77	35.75	-3	5,666	-0.05%
2021/03/02	10	35.61	0	0.00	35.60	10	5,648	0.18%
2021/02/26	28	35.89	30.1	35.97	36.00	-2.1	5,663	-0.04%
2021/02/25	6	35.06	60	35.15	35.20	-54	5,563	-0.97%
2021/02/24	33	35.26	0	0.00	35.00	33	5,580	0.59%
2021/02/23	0	0.00	92	35.27	35.35	-92	5,566	-1.65%
2021/02/22	85.1	35.14	15	35.22	35.20	70.1	5,556	1.26%
2021/02/19	12	35.27	2	35.43	35.20	10	5,648	0.18%
2021/02/18	31	35.05	0	0.00	34.95	31	5,675	0.55%
2021/02/17	57	34.03	20	34.50	34.30	37	5,635	0.66%
2021/02/05	6	33.93	8	33.69	33.65	-2	5,607	-0.04%
2021/02/04	5	33.92	1	34.00	33.60	4	5,643	0.07%
2021/02/03	5	33.78	7	33.62	33.60	-2	5,717	-0.03%
2021/02/02	12	34.13	3	34.10	33.90	9	5,737	0.16%
2021/02/01	2	34.15	3	34.07	34.05	-1	5,755	-0.02%
2021/01/27	2	34.30	0	0.00	34.25	2	5,888	0.03%
2021/01/26	1	33.95	1.1	34.18	34.20	-0.1	5,892	0.00%
2021/01/21	5.2	33.61	0	0.00	33.40	5.2	5,847	0.09%
2021/01/20	10	33.67	2	33.60	33.60	8	5,863	0.14%
2021/01/19	1	34.45	0	0.00	34.50	1	5,788	0.02%
2021/01/18	3	34.53	0	0.00	34.90	3	5,752	0.05%
2021/01/15	5	35.67	24	35.60	35.15	-19	5,701	-0.33%
2021/01/14	1	36.25	0	0.00	36.25	1	5,586	0.02%
2021/01/13	10	36.44	3	36.35	36.30	7	5,553	0.13%
2021/01/12	3	36.53	0	0.00	36.25	3	5,518	0.05%
2021/01/11	32	37.10	0	0.00	37.25	32	5,427	0.59%
2021/01/08	2	37.80	0.1	37.80	37.90	1.9	5,352	0.04%
2021/01/07	36	37.90	45	38.07	38.15	-9	5,277	-0.17%
2021/01/06	2	37.83	15.1	37.74	37.15	-13.1	5,139	-0.26%
2021/01/05	3	36.90	14	37.56	37.80	-11	4,996	-0.22%
2021/01/04	6	36.90	20	36.54	37.20	-14	4,904	-0.29%
2020/12/31	1	36.65	0	0.00	36.55	1	4,825	0.02%
2020/12/30	7	36.96	17	36.50	37.10	-10	4,785	-0.21%
2020/12/29	10	36.95	138	36.69	36.55	-128	4,728	-2.71%	大賣/鉅額交易
2020/12/28	37	37.30	1	37.25	37.20	36	4,669	0.77%
2020/12/25	9	37.98	68	37.89	37.70	-59	4,564	-1.29%
2020/12/24	14	38.17	23	38.26	38.05	-9	4,446	-0.20%
2020/12/23	55	36.81	4.1	36.61	36.90	50.9	4,039	1.26%
2020/12/22	6	36.83	2	37.08	36.25	4	4,013	0.10%
2020/12/21	10	36.05	11.1	35.60	36.10	-1.1	3,927	-0.03%
2020/12/18	2	35.75	0.1	35.80	35.80	1.9	3,972	0.05%
2020/12/16	0	0.00	3	35.63	35.75	-3	4,272	-0.07%
2020/12/15	15	35.87	0	0.00	35.35	15	4,342	0.35%
2020/12/14	12	35.55	4	35.88	35.65	8	4,326	0.18%
2020/12/11	1	36.00	4.2	35.63	35.40	-3.2	4,345	-0.07%
2020/12/10	6	35.93	4	36.06	35.85	2	4,496	0.04%
2020/12/09	0	0.00	2	35.65	35.75	-2	4,555	-0.04%
2020/12/08	0	0.00	2	35.95	35.70	-2	4,620	-0.04%
2020/12/07	14	36.62	4.5	36.23	36.35	9.5	4,609	0.21%
2020/12/04	0	0.00	15	35.90	36.10	-15	4,518	-0.33%
2020/12/03	0	0.00	20.4	35.45	35.20	-20.4	4,442	-0.46%
2020/12/02	3.5	34.61	2.1	34.75	34.65	1.5	4,524	0.03%
2020/12/01	4	34.74	0	0.00	34.90	4	4,547	0.09%
2020/11/30	0	0.00	0	34.90	34.80	0	4,538	0.00%
2020/11/27	5	35.54	2.1	35.41	35.60	2.9	4,547	0.06%
2020/11/26	0	0.00	30	35.40	35.50	-30	4,467	-0.67%
2020/11/25	5	35.45	35	35.55	35.20	-30	4,507	-0.67%
2020/11/24	7	35.32	12	35.38	35.10	-5	4,546	-0.11%
2020/11/23	2	34.95	5	34.90	34.90	-3	4,552	-0.07%
2020/11/20	0	0.00	3	34.70	34.70	-3	4,604	-0.07%
2020/11/19	5	34.48	0	0.00	34.60	5	4,714	0.11%
2020/11/18	12	34.69	2	35.08	34.30	10	5,006	0.20%
2020/11/17	7	34.61	46	34.53	34.85	-39	4,962	-0.79%
2020/11/16	1	34.25	5	34.30	34.30	-4	5,106	-0.08%
2020/11/13	13	34.10	4	34.10	34.10	9	5,212	0.17%
2020/11/12	15	34.12	0	0.00	33.80	15	5,286	0.28%
2020/11/11	0	0.00	27	34.83	34.80	-27	5,312	-0.51%
2020/11/10	12	34.15	0	0.00	34.00	12	5,374	0.22%
2020/11/09	1	34.20	4	34.38	34.20	-3	5,495	-0.05%
2020/11/06	17	34.49	6	34.23	34.20	11	5,615	0.20%
2020/11/05	1	34.40	0.3	34.40	34.45	0.7	5,810	0.01%
2020/11/04	104	34.49	6	34.58	34.45	98	6,054	1.62%	大買/
2020/11/03	0	0.00	22	33.78	33.85	-22	6,283	-0.35%
2020/10/30	6	33.38	3.1	33.45	33.65	2.9	8,060	0.04%
2020/10/29	1	32.95	0.2	33.30	33.50	0.8	8,135	0.01%
2020/10/28	12	33.52	1	33.85	33.00	11	8,225	0.13%
2020/10/27	2	33.40	6	33.59	33.65	-4	8,195	-0.05%
2020/10/22	0	0.00	1	33.00	33.15	-1	8,340	-0.01%
2020/10/21	5	32.70	0	0.00	32.80	5	8,407	0.06%
2020/10/16	1	33.00	0	0.00	32.60	1	8,930	0.01%
2020/10/15	2	33.28	0	0.00	33.20	2	8,972	0.02%
2020/10/14	0	0.00	7	33.29	33.20	-7	9,004	-0.08%
2020/10/13	2	33.38	4	33.15	33.00	-2	9,099	-0.02%
2020/10/12	1	33.50	3	33.35	33.35	-2	9,108	-0.02%
2020/10/07	0	0.00	2	33.45	33.35	-2	9,234	-0.02%
2020/10/06	2	33.55	0	0.00	33.40	2	9,424	0.02%
2020/09/30	0	0.00	2	32.60	32.75	-2	9,826	-0.02%
2020/09/29	4	32.74	0	0.00	32.60	4	10,027	0.04%
2020/09/28	31	32.93	6.7	33.03	33.10	24.3	10,233	0.24%
2020/09/25	23	32.26	2	32.90	31.95	21	10,520	0.20%
2020/09/24	63	33.03	0	0.00	32.75	63	10,544	0.60%
2020/09/23	17	34.07	8	34.29	34.00	9	10,559	0.09%
2020/09/22	4	34.90	2	35.18	34.70	2	10,504	0.02%
2020/09/21	7	35.39	8	35.33	34.65	-1	10,457	-0.01%
2020/09/18	3	34.80	7	35.02	35.20	-4	10,212	-0.04%
2020/09/17	12	34.69	21	35.07	34.55	-9	10,150	-0.09%
2020/09/16	1	34.85	1	35.15	34.70	0	10,130	0.00%
2020/09/15	16	35.19	51	35.33	35.10	-35	10,227	-0.34%
2020/09/14	0	0.00	3	35.03	35.05	-3	10,127	-0.03%
2020/09/11	16	33.81	0	0.00	33.65	16	10,028	0.16%
2020/09/10	31	34.74	3	34.55	34.50	28	9,978	0.28%
2020/09/09	1	35.20	12	34.96	35.20	-11	9,999	-0.11%
2020/09/08	4	34.73	7	35.10	34.95	-3	10,175	-0.03%
2020/09/07	29	35.28	21	34.94	34.80	8	10,151	0.08%
2020/09/04	6	33.94	14	34.10	34.25	-8	10,013	-0.08%
2020/09/03	1	34.40	0	0.00	34.30	1	10,167	0.01%
2020/09/02	13	34.97	26	35.03	34.60	-13	10,198	-0.13%
2020/09/01	0	0.00	2	34.70	34.20	-2	10,228	-0.02%
2020/08/31	1	34.95	3	34.90	34.55	-2	10,285	-0.02%
2020/08/28	12	34.73	5	34.31	34.45	7	10,267	0.07%
2020/08/27	12	34.48	5	34.91	34.00	7	10,318	0.07%
2020/08/26	7	35.21	51	35.11	34.80	-44	10,375	-0.42%
2020/08/25	6	34.97	4	35.40	35.00	2	10,454	0.02%
2020/08/24	40	34.94	44	35.27	35.30	-4	10,474	-0.04%
2020/08/21	3	32.78	13	32.49	33.35	-10	10,458	-0.10%
2020/08/20	15	32.78	8	32.23	32.20	7	10,576	0.07%
2020/08/19	14	34.95	7	34.61	34.55	7	10,733	0.07%
2020/08/18	16	34.65	0	0.00	34.40	16	10,694	0.15%
2020/08/17	2	34.23	11	34.27	34.40	-9	10,644	-0.08%
2020/08/14	8	34.18	7.2	33.74	34.00	0.8	10,641	0.01%
2020/08/13	31	34.84	18	34.42	34.00	13	10,562	0.12%
2020/08/12	2	35.45	81	35.13	35.35	-79	10,546	-0.75%
2020/08/11	16	35.21	11	35.50	35.05	5	10,608	0.05%
2020/08/10	27	37.24	25	37.81	36.55	2	10,481	0.02%
2020/08/07	7	38.16	53	38.13	38.30	-46	10,292	-0.45%
2020/08/06	116	39.53	71	39.08	38.00	45	9,931	0.45%	大買/
2020/08/05	75	37.50	78.1	37.96	38.10	-3.1	8,984	-0.03%
2020/08/04	0	0.00	8	34.65	34.65	-8	8,244	-0.10%
2020/08/03	9	31.97	36	31.64	31.50	-27	8,240	-0.33%
2020/07/31	10	30.95	6	30.92	30.95	4	8,168	0.05%
2020/07/30	7	31.26	1	30.95	31.15	6	8,366	0.07%
2020/07/29	8	30.88	2.1	31.17	31.00	5.9	8,506	0.07%
2020/07/28	8	30.00	0	0.00	30.05	8	8,444	0.09%
2020/07/27	13	31.02	36	31.97	31.00	-23	8,360	-0.28%
2020/07/24	13	32.09	13	32.07	31.85	0	8,278	0.00%
2020/07/23	54	32.42	79	32.21	32.55	-25	8,217	-0.30%
2020/07/22	49	31.46	5.5	31.03	31.35	43.5	8,010	0.54%
2020/07/21	7	30.02	15	30.30	30.25	-8	7,820	-0.10%
2020/07/20	5	29.65	0	0.00	29.90	5	7,779	0.06%
2020/07/17	51	29.33	1	30.65	29.15	50	7,741	0.65%
2020/07/16	5	30.66	0	0.00	30.80	5	7,601	0.07%
2020/07/15	22	31.13	1	31.10	30.85	21	7,554	0.28%
2020/07/14	1	31.55	0	0.00	31.55	1	7,468	0.01%
2020/07/13	27	32.44	10	32.13	32.30	17	7,387	0.23%
2020/07/10	37	32.76	12	33.72	32.15	25	7,204	0.35%
2020/07/09	8.5	33.25	1	33.55	33.85	7.5	7,004	0.11%
2020/07/08	10.9	34.57	32	34.36	34.30	-21.2	6,774	-0.31%
2020/07/07	12	33.68	21	34.20	33.65	-9	6,565	-0.14%
2020/07/06	0	0.00	96	34.60	34.85	-96	6,345	-1.51%
2020/07/03	3	32.55	20.1	32.79	32.75	-17.1	6,027	-0.28%
2020/07/02	1	32.35	4	32.34	32.50	-3	5,921	-0.05%
2020/06/29	1	30.70	0	0.00	30.80	1	5,680	0.02%
2020/06/24	3	30.80	7	31.08	31.10	-4	5,641	-0.07%
2020/06/22	8	31.57	9.6	31.56	31.65	-1.6	5,549	-0.03%
2020/06/19	19	31.29	6	31.21	30.70	13	5,389	0.24%
2020/06/18	6	31.33	0	0.00	31.25	6	5,295	0.11%
2020/06/16	5	31.50	5	31.15	30.90	0	5,237	0.00%
2020/06/15	15	32.15	7	32.22	31.40	8	5,175	0.15%
2020/06/11	0	0.00	8.1	31.36	30.50	-8.1	4,873	-0.17%
2020/06/10	34	30.53	31	30.42	30.30	3	4,793	0.06%
2020/06/09	3	31.97	5	31.80	31.95	-2	4,608	-0.04%
2020/06/08	1	31.45	12	31.46	31.95	-11	4,549	-0.24%
2020/06/05	2	32.10	2.4	32.18	32.20	-0.4	4,437	-0.01%
2020/06/04	20	32.71	1	32.70	32.70	19	4,350	0.44%
2020/06/03	12	32.90	7	33.87	32.95	5	4,300	0.12%
2020/06/02	2	33.45	6	34.20	33.30	-4	4,118	-0.10%
2020/06/01	10	33.33	6	33.44	33.50	4	3,946	0.10%
2020/05/29	2	32.70	0	0.00	32.00	2	3,768	0.05%
2020/05/28	9	33.41	26	33.63	33.00	-17	3,624	-0.47%
2020/05/27	2	32.73	12	32.65	32.85	-10	3,331	-0.30%
2020/05/26	12	32.71	76	32.99	33.45	-64	3,141	-2.04%
2020/05/25	2	31.15	0	0.00	31.20	2	2,762	0.07%
2020/05/22	0	0.00	1	30.30	30.20	-1	2,684	-0.04%
2020/05/21	1	30.90	2	30.98	30.80	-1	2,639	-0.04%
2020/05/20	3	30.90	3	30.63	30.70	0	2,565	0.00%
2020/05/19	0	0.00	36	31.10	31.35	-36	2,501	-1.44%
2020/05/18	14	30.92	30	30.59	30.70	-16	2,357	-0.68%
2020/05/15	1	29.65	6	29.74	29.30	-5	2,135	-0.23%
2020/05/14	0	0.00	1	29.15	29.20	-1	2,043	-0.05%
2020/05/13	1	28.05	4	28.46	28.95	-3	1,951	-0.15%
2020/05/12	10	28.62	6	28.48	28.40	4	1,904	0.21%
2020/05/11	16	29.16	6.9	29.18	29.15	9.1	1,838	0.49%
2020/05/08	11	29.11	12	29.22	28.70	-1	1,723	-0.06%
2020/05/07	1	28.65	10	28.30	28.50	-9	1,630	-0.55%
2020/05/06	13	29.38	31	29.57	28.45	-18	1,575	-1.14%
2020/05/05	10	27.51	28	28.25	28.90	-18	1,346	-1.34%
2020/05/04	2	26.48	0	0.00	26.40	2	1,178	0.17%
2020/04/30	5	27.20	0	0.00	26.75	5	1,178	0.42%
2020/04/28	0	0.00	1	27.60	27.20	-1	1,178	-0.08%
2020/04/27	0	0.00	7	27.16	27.25	-7	1,188	-0.59%
2020/04/24	0	0.00	8	26.41	26.40	-8	1,156	-0.69%
2020/04/15	0	0.00	1	25.05	25.00	-1	1,200	-0.08%
2020/04/13	2	23.90	0	0.00	23.80	2	1,185	0.17%
2020/04/09	0.6	23.85	0	0.00	23.80	0.6	1,186	0.05%
2020/03/26	0	0.00	4	22.05	22.30	-4	1,183	-0.34%
2020/03/24	0	0.00	2	22.65	22.25	-2	1,191	-0.17%
2020/03/23	0	0.00	8	21.45	22.05	-8	1,190	-0.67%
2020/03/19	8	20.89	1	21.30	20.50	7	1,159	0.60%
2020/03/18	2.3	22.04	0	0.00	22.40	2.3	1,129	0.20%
2020/03/16	0	0.00	1	23.05	22.90	-1	1,093	-0.09%
2020/03/13	1	23.00	2	23.45	23.60	-1	1,077	-0.09%
2020/03/12	11	24.50	0	0.00	24.50	11	1,044	1.05%
2020/03/11	1	25.05	0	0.00	25.10	1	1,028	0.10%
2020/03/10	11	25.36	5	25.40	25.40	6	1,022	0.59%
2020/03/09	3	25.90	0.2	25.60	25.60	2.8	1,006	0.28%
2020/03/06	5	26.09	0	0.00	26.15	5	993	0.50%
2020/03/05	5	26.35	0	0.00	26.25	5	989	0.51%
2020/03/04	9	26.18	0	0.00	26.20	9	992	0.91%
2020/03/03	9	26.53	0	0.00	26.50	9	1,001	0.90%
2020/03/02	0	0.00	10	26.80	26.65	-10	1,007	-0.99%
2020/02/26	0	0.00	20	26.70	27.05	-20	997	-2.01%
2020/02/25	1	26.70	2	26.75	26.75	-1	991	-0.10%
2020/02/21	1	26.65	0	0.00	26.75	1	969	0.10%
2020/02/18	1	26.55	0	0.00	26.65	1	941	0.11%
2020/02/12	1	27.10	0	0.00	27.00	1	922	0.11%
2020/02/10	2	26.90	1	26.95	26.90	1	924	0.11%
2020/02/05	0	0.00	1	27.20	27.05	-1	888	-0.11%
2020/02/04	2	27.00	1	27.00	26.95	1	875	0.11%
2020/02/03	1	26.45	0	26.55	26.55	1	872	0.11%
2020/01/31	2	27.15	9	27.14	26.95	-7	851	-0.82%
2020/01/30	32	27.09	0	0.00	26.85	32	834	3.84%
2020/01/20	0	0.00	2.4	28.36	28.30	-2.4	785	-0.31%
2020/01/17	0	0.00	14	28.60	28.55	-14	770	-1.82%
2020/01/16	1	28.05	14	27.76	28.40	-13	740	-1.76%
2020/01/15	1	27.45	0	0.00	27.45	1	702	0.14%
2020/01/14	0	0.00	12	27.31	27.45	-12	682	-1.76%
2020/01/10	2	26.83	0	0.00	26.80	2	688	0.29%
2020/01/09	1	26.85	0	0.00	26.80	1	688	0.15%
2020/01/08	12	26.75	5	26.85	26.90	7	698	1.00%
2020/01/06	2	26.65	0.1	26.55	26.65	1.9	699	0.27%
2020/01/03	0	0.00	1	26.75	26.75	-1	696	-0.14%
2019/12/31	0	0.00	10	26.60	26.60	-10	684	-1.46%
2019/12/26	20	26.70	0	0.00	26.70	20	673	2.97%
2019/12/25	0	0.00	4	26.65	26.70	-4	675	-0.59%
2019/12/24	0	0.00	5	26.35	26.35	-5	662	-0.75%
2019/12/19	1	26.45	4	26.60	26.35	-3	643	-0.47%
2019/12/18	0	0.00	5	26.42	26.45	-5	640	-0.78%
2019/12/11	0	0.00	0.3	26.10	26.10	-0.3	626	-0.04%
2019/12/10	0	0.00	0.1	26.10	26.05	-0.1	631	-0.02%
2019/12/09	0	0.00	2	26.10	26.05	-2	634	-0.32%
2019/12/06	0	0.00	1.5	26.08	26.05	-1.5	636	-0.23%
2019/12/05	0	0.00	5	26.15	26.20	-5	636	-0.79%
2019/11/28	7	26.71	0	0.00	26.60	7	644	1.09%
2019/11/26	1	26.60	0	0.00	26.70	1	628	0.16%
2019/11/25	0	0.00	5.6	26.48	26.55	-5.6	623	-0.90%
2019/11/20	0	0.00	1	26.30	26.10	-1	606	-0.16%
2019/11/14	0	0.00	79	25.80	25.80	-79	606	-13.03%
2019/11/04	0	0.00	0	25.85	25.90	0	608	0.00%
2019/10/31	2	25.90	0	0.00	25.90	2	605	0.33%
2019/10/21	0	0.00	2	26.00	26.00	-2	601	-0.33%
2019/10/18	7	25.50	0	0.00	26.30	7	598	1.17%
2019/10/17	83	25.05	0	0.00	25.10	83	583	14.22%
2019/10/15	0	0.00	3	25.05	25.20	-3	560	-0.54%
2019/10/04	0	0.00	1	25.40	25.45	-1	615	-0.16%
2019/10/01	0	0.00	1	25.60	25.55	-1	620	-0.16%
2019/09/27	5	25.60	0	0.00	25.35	5	617	0.81%
2019/09/26	0	0.00	1	25.55	25.50	-1	611	-0.16%
2019/09/25	0	0.00	5	25.39	25.45	-5	610	-0.82%
2019/09/24	0	0.00	2	25.50	25.45	-2	621	-0.32%
2019/09/23	0	0.00	1	25.55	25.60	-1	624	-0.16%
2019/09/19	4	25.28	0	0.00	25.30	4	620	0.64%
2019/09/18	2	25.20	0	0.00	25.25	2	625	0.32%
2019/09/16	2	25.10	0	0.00	25.20	2	644	0.31%
2019/09/12	2	25.10	0	0.00	25.20	2	647	0.31%
2019/09/05	1	25.15	0	0.00	25.15	1	645	0.15%
2019/09/04	0	0.00	0.3	25.10	25.15	-0.3	642	-0.05%
2019/09/03	5	25.15	0	0.00	25.00	5	641	0.78%
2019/08/30	1	24.80	0	0.00	24.70	1	637	0.16%
2019/08/29	1	24.60	0	0.00	24.55	1	634	0.16%
2019/08/27	2	25.03	0	0.00	24.80	2	642	0.31%
2019/08/14	2	25.05	0	0.00	25.05	2	689	0.29%
2019/08/08	0	0.00	11	25.70	25.70	-11	677	-1.62%
2019/08/06	30	25.00	0	0.00	25.30	30	684	4.38%
2019/08/05	2	25.75	0	0.00	25.65	2	686	0.29%
2019/08/02	1	25.90	1.2	25.95	26.10	-0.2	691	-0.03%
2019/07/26	1	26.60	0	0.00	26.60	1	744	0.13%
2019/07/24	12	26.40	0.6	26.25	26.35	11.4	754	1.50%
2019/07/22	2	26.55	0	0.00	26.55	2	742	0.27%
2019/07/18	0	0.00	5	25.80	25.90	-5	710	-0.70%
2019/07/15	0	0.00	11.7	26.60	26.65	-11.7	701	-1.67%
2019/07/11	0	0.00	2	26.90	26.85	-2	666	-0.30%
2019/06/26	0	0.00	1	27.00	27.05	-1	691	-0.14%
2019/06/25	0	0.00	20	26.95	27.00	-20	693	-2.88%
2019/06/24	0	0.00	8.1	26.90	26.95	-8.1	691	-1.16%
2019/06/20	0	0.00	8	27.00	27.00	-8	666	-1.20%
2019/06/12	0	0.00	0.2	26.45	26.60	-0.2	671	-0.03%
2019/06/11	2	26.30	0	0.00	26.35	2	677	0.30%
2019/06/06	0	0.00	11	26.75	26.80	-11	673	-1.63%
2019/06/04	0	0.00	3	26.80	27.00	-3	672	-0.45%
2019/05/30	0	0.00	14	26.60	26.60	-14	646	-2.16%
2019/05/29	0	0.00	38	26.50	26.55	-38	645	-5.88%
2019/05/27	0	0.00	111	26.38	26.55	-111	627	-17.69%	大賣/鉅額交易
2019/05/24	0	0.00	4	26.40	26.25	-4	613	-0.65%
2019/05/16	0	0.00	10	25.50	25.30	-10	597	-1.67%
2019/05/15	1	25.40	0	0.00	25.50	1	601	0.17%
2019/05/13	0	0.00	15	25.30	25.35	-15	593	-2.53%
2019/05/10	5	25.89	2	26.10	25.65	3	590	0.51%
2019/05/07	0.4	26.20	0	0.00	26.20	0.4	571	0.07%
2019/05/06	0	0.00	2	26.00	26.10	-2	558	-0.36%
2019/05/02	0.1	25.70	1	25.80	25.80	-0.9	536	-0.17%
2019/04/30	3	25.65	0	0.00	25.55	3	525	0.57%
2019/04/29	0	0.00	28.1	25.20	25.20	-28.1	518	-5.41%
2019/04/25	1	25.15	0	0.00	25.15	1	518	0.19%
2019/04/24	0	0.00	30	25.20	25.25	-30	523	-5.73%
2019/04/18	3.9	25.15	0	0.00	25.05	3.9	518	0.76%
2019/04/16	0	0.00	12	25.40	25.30	-12	514	-2.33%
2019/04/11	2	25.25	0	0.00	25.10	2	495	0.40%
2019/04/10	0	0.00	50	25.19	25.25	-50	486	-10.29%
2019/04/09	0.2	25.00	100	25.01	25.05	-99.8	474	-21.04%
2019/04/03	10	24.45	0	0.00	24.60	10	456	2.19%
2019/04/02	13	24.53	0	0.00	24.50	13	451	2.88%
2019/04/01	5	24.45	0	0.00	24.45	5	442	1.13%
2019/03/29	0	0.00	40	24.55	24.50	-40	433	-9.24%
2019/03/28	0	0.00	10	24.60	24.75	-10	428	-2.33%
2019/03/25	19.1	25.04	0	0.00	25.00	19.1	419	4.56%
2019/03/22	0.3	25.05	0	0.00	25.15	0.3	423	0.08%
2019/03/21	10.4	25.15	0	0.00	25.05	10.4	427	2.44%
2019/03/12	5	25.90	0	0.00	25.95	5	408	1.22%
2019/03/11	0	0.00	2	25.70	25.90	-2	412	-0.49%
2019/02/27	0	0.00	1	25.45	25.55	-1	416	-0.24%
2019/02/26	0	0.00	2	25.60	25.50	-2	412	-0.48%
2019/02/25	2	25.40	0	0.00	25.60	2	412	0.49%
2019/02/20	0	0.00	2	25.45	25.40	-2	411	-0.49%
2019/01/30	0	0.00	2	24.85	24.95	-2	414	-0.48%
2019/01/24	0	0.00	1	25.00	25.10	-1	419	-0.24%
2019/01/23	1	24.80	0	0.00	24.95	1	417	0.24%
2019/01/07	1	24.00	0	0.00	24.00	1	532	0.19%
2018/12/25	2	23.50	0	0.00	23.55	2	591	0.34%
2018/12/24	1	23.60	0	0.00	23.60	1	591	0.17%
2018/12/17	0	0.00	1	24.25	24.25	-1	600	-0.17%
2018/12/14	0	0.00	1	24.10	24.05	-1	593	-0.17%
2018/12/10	5	23.70	0	0.00	23.65	5	591	0.85%
2018/12/07	10	23.65	0	0.00	23.85	10	595	1.68%
2018/12/05	1	23.95	0	0.00	23.80	1	593	0.17%
2018/12/04	0	0.00	1	24.10	24.05	-1	596	-0.17%
2018/11/28	1	23.75	0	0.00	23.85	1	593	0.17%
2018/11/27	0	0.00	1	23.55	23.60	-1	599	-0.17%
2018/11/20	1	24.00	0	0.00	23.75	1	615	0.16%
2018/11/05	1	23.50	0	0.00	23.50	1	600	0.17%
2018/10/26	2	23.30	0	0.00	23.10	2	619	0.32%
2018/10/24	1	23.75	0	0.00	23.80	1	629	0.16%
2018/10/19	3	24.27	0	0.00	24.80	3	639	0.47%
2018/10/16	1	24.85	0	0.00	24.95	1	652	0.15%
2018/10/12	10	25.05	0	0.00	25.15	10	694	1.44%
2018/10/11	3	25.37	0	0.00	25.20	3	732	0.41%
2018/10/09	5	26.00	0	0.00	26.20	5	728	0.69%
2018/10/08	5	26.10	0	0.00	26.00	5	740	0.68%
2018/10/05	2	26.15	0	0.00	26.15	2	752	0.27%
2018/09/28	1	26.60	0	0.00	26.50	1	831	0.12%
2018/09/18	30	26.60	0	0.00	26.75	30	883	3.40%
2018/09/13	0	26.95	0	0.00	26.80	0	890	0.01%
2018/09/05	0	0.00	2.7	27.06	26.95	-2.7	950	-0.28%
2018/08/27	0	0.00	1	27.05	27.05	-1	957	-0.10%
2018/08/21	0	0.00	23	27.00	27.00	-23	1,006	-2.29%
2018/08/17	0	0.00	4	27.00	26.95	-4	1,011	-0.40%
2018/08/16	35	27.00	35	27.00	26.95	0	1,028	0.00%
2018/08/15	0	0.00	1	27.30	27.00	-1	1,037	-0.10%
2018/08/06	2	27.45	1	27.50	27.30	1	1,065	0.09%
2018/08/01	0	0.00	7	27.40	27.40	-7	1,061	-0.66%
2018/07/31	0	0.00	1	27.20	27.40	-1	1,054	-0.09%
2018/07/27	2	26.65	0	0.00	26.60	2	1,035	0.19%
2018/07/26	2	26.35	3	26.45	26.65	-1	1,037	-0.10%
2018/07/25	1	28.15	1	28.10	28.15	0	1,024	0.00%
2018/07/24	0	0.00	1	28.15	28.15	-1	994	-0.10%
2018/07/23	3	28.05	1	28.10	28.05	2	985	0.20%
2018/07/19	0	0.00	0.3	27.70	27.50	-0.3	944	-0.03%
2018/07/16	1	26.95	0	0.00	27.00	1	886	0.11%
2018/07/12	5	26.95	0	0.00	27.00	5	870	0.57%
2018/07/11	1	26.95	0	0.00	27.00	1	876	0.11%
2018/07/06	1	27.15	0	0.00	26.95	1	826	0.12%
2018/07/05	2	27.30	0	0.00	27.20	2	814	0.25%
2018/07/03	5	27.45	0	0.00	27.30	5	807	0.62%
2018/06/28	0	0.00	1	28.20	27.70	-1	793	-0.13%
2018/06/25	0	0.00	1	28.10	28.00	-1	770	-0.13%
2018/06/22	5	27.70	1	27.75	27.60	4	770	0.52%
2018/06/21	3	27.35	0	0.00	27.40	3	772	0.39%
2018/06/19	1	27.55	0	0.00	27.50	1	743	0.13%
2018/06/15	3	27.82	0	0.00	27.70	3	736	0.41%
2018/06/14	1	28.05	0	0.00	27.90	1	712	0.14%
2018/06/13	1	28.25	0	0.00	28.20	1	703	0.14%
2018/06/08	3	28.40	0	0.00	28.40	3	685	0.44%
2018/06/06	0.3	28.75	0	0.00	28.65	0.3	678	0.04%
2018/06/05	5.1	28.80	5	28.80	28.85	0.1	665	0.02%
2018/06/04	5	28.95	5	28.95	28.70	0	664	0.00%
2018/06/01	5.1	28.99	5	29.00	28.65	0.1	662	0.02%
2018/05/31	5	29.40	6	29.40	29.40	-1	654	-0.15%
2018/05/30	5	28.05	5	28.05	27.95	0	623	0.00%
2018/05/29	5	28.00	5	28.00	28.10	0	616	0.00%
2018/05/28	5	28.30	5	28.30	28.00	0	619	0.00%
2018/05/22	2	28.18	1	28.15	28.10	1	586	0.17%
2018/05/21	1	27.80	0	0.00	27.85	1	586	0.17%
2018/05/16	0	0.00	10	27.50	27.50	-10	573	-1.74%
2018/05/15	1	27.70	0	0.00	27.60	1	576	0.17%
2018/05/14	3	27.95	0	0.00	27.95	3	579	0.52%
2018/05/10	1	27.60	0	0.00	27.65	1	568	0.18%
2018/05/09	1	27.30	0	0.00	27.30	1	555	0.18%
2018/05/03	1	27.45	0	0.00	27.45	1	542	0.18%
2018/04/30	0.2	28.65	0	0.00	28.40	0.2	531	0.03%
2018/04/27	4	27.70	0	0.00	27.60	4	530	0.75%
2018/04/26	1	27.55	0	0.00	27.55	1	522	0.19%
2018/04/25	2	27.70	0	0.00	27.80	2	515	0.39%
2018/04/19	6	28.70	0	0.00	28.70	6	495	1.21%
2018/04/18	1	28.90	0	0.00	28.80	1	485	0.21%
2018/04/17	2	28.80	0	0.00	28.95	2	477	0.42%
2018/04/10	1	29.45	0	0.00	29.40	1	470	0.21%
2018/02/21	1	30.25	0	0.00	30.60	1	479	0.21%
2018/02/09	2	29.40	0	0.00	29.75	2	474	0.42%
2018/02/08	1	29.80	0	0.00	30.00	1	470	0.21%
2018/02/07	2	30.20	0	0.00	30.10	2	468	0.43%
2018/02/06	6	29.90	0	0.00	30.00	6	458	1.31%
2018/01/15	0	0.00	11.5	31.01	31.05	-11.5	396	-2.90%
2018/01/09	3	31.15	1	31.15	31.25	2	398	0.50%
2018/01/05	2	31.10	0	0.00	31.10	2	390	0.51%
2018/01/03	0	0.00	29	30.98	30.90	-29	384	-7.54%