長興 (1717)-華南永昌-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
31.75
漲跌
▼0.15
漲幅
-0.47%
成交量
1,688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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/05/03	0	0.00	4	31.99	31.75	-4	3,663	-0.11%
2024/05/02	0	0.00	8	31.69	31.90	-8	3,651	-0.22%
2024/04/30	0	0.00	7.3	31.71	31.70	-7.3	3,636	-0.20%
2024/04/29	0	0.00	2	31.33	31.50	-2	3,600	-0.06%
2024/04/26	0	30.55	0	0.00	30.55	0	3,562	0.00%
2024/04/25	1	30.65	0	0.00	30.55	1	3,558	0.03%
2024/04/24	6	31.38	0	0.00	31.25	6	3,556	0.17%
2024/04/22	0	0.00	2	31.15	31.00	-2	3,580	-0.06%
2024/04/19	7	30.58	6	30.70	30.50	1	3,566	0.03%
2024/04/18	4	31.16	0	0.00	31.15	4	3,512	0.11%
2024/04/17	7	31.36	0	0.00	31.30	7	3,506	0.20%
2024/04/16	6.3	31.21	1	31.10	31.15	5.3	3,503	0.15%
2024/04/15	2	32.05	2	32.33	32.25	0	3,465	0.00%
2024/04/12	5.1	32.04	2	32.00	32.10	3.1	3,434	0.09%
2024/04/11	2	32.15	0	0.00	32.20	2	3,412	0.06%
2024/04/10	2	32.93	12	33.13	32.75	-10	3,393	-0.29%
2024/04/09	5	32.35	7	32.40	32.60	-2	3,263	-0.06%
2024/04/03	2	32.35	5.7	32.18	32.10	-3.7	3,220	-0.11%
2024/04/02	13	33.02	8.1	32.71	32.70	5	3,199	0.15%
2024/04/01	0	0.00	2	31.83	31.85	-2	2,977	-0.07%
2024/03/29	1	31.30	0	0.00	31.35	1	2,970	0.03%
2024/03/28	1	31.30	0	0.00	31.30	1	2,968	0.03%
2024/03/27	2	31.60	5	31.55	31.60	-3	2,973	-0.10%
2024/03/26	2	31.05	6	31.10	31.00	-4	2,951	-0.14%
2024/03/25	5	31.80	0	0.00	31.75	5	2,936	0.17%
2024/03/22	0	0.00	8	30.76	31.05	-8	2,830	-0.28%
2024/03/21	3	31.13	2	31.20	31.20	1	2,833	0.04%
2024/03/20	1	30.70	2	30.75	30.75	-1	2,859	-0.03%
2024/03/19	1	31.00	0	0.00	31.00	1	2,855	0.04%
2024/03/18	7.1	30.90	0	0.00	31.00	7.1	2,849	0.25%
2024/03/15	4	30.95	0	0.00	31.00	4	2,845	0.14%
2024/03/14	1	31.10	0	0.00	31.10	1	2,814	0.04%
2024/03/13	5	31.48	21.4	31.39	31.30	-16.4	2,804	-0.59%
2024/03/12	0	0.00	4	31.85	31.75	-4	2,776	-0.14%
2024/03/11	0	0.00	10	32.05	31.80	-10	2,767	-0.36%
2024/03/08	1	32.70	7	32.35	32.60	-6	2,725	-0.22%
2024/03/07	18	33.25	13.1	32.92	33.05	4.9	2,615	0.19%
2024/03/06	1	32.40	16	32.18	32.50	-15	2,320	-0.65%
2024/03/05	2	31.85	4	31.93	31.90	-2	2,274	-0.09%
2024/03/04	0	0.00	3	32.07	31.95	-3	2,271	-0.13%
2024/03/01	3	31.88	0	31.80	31.95	3	2,245	0.13%
2024/02/29	0	0.00	7	31.94	32.15	-7	2,247	-0.31%
2024/02/27	8	31.79	4	31.81	32.00	4	2,208	0.18%
2024/02/26	31.2	33.05	45	33.04	32.55	-13.8	2,096	-0.66%
2024/02/23	17	31.95	65	31.76	31.75	-48	1,742	-2.76%
2024/02/22	6	30.42	3.1	30.50	30.30	2.9	1,500	0.19%
2024/02/21	10.2	31.08	25	30.90	30.60	-14.8	1,477	-1.00%
2024/02/20	6	30.15	10	30.26	30.10	-4	1,288	-0.31%
2024/02/19	5	29.70	5	29.75	29.80	0	1,234	0.00%
2024/02/16	0	0.00	4	29.38	29.40	-4	1,246	-0.32%
2024/02/15	1	28.75	1	28.80	28.95	0	1,277	0.00%
2024/02/05	18	28.51	0	0.00	28.60	18	1,259	1.43%
2024/02/02	2.1	28.75	0	28.65	28.80	2.1	1,253	0.17%
2024/01/31	0.1	28.80	0	0.00	28.70	0.1	1,256	0.01%
2024/01/30	2	28.43	2	28.50	28.60	0	1,259	0.00%
2024/01/29	2	28.50	0	0.00	28.75	2	1,267	0.16%
2024/01/26	3	28.60	1	28.65	28.55	2	1,269	0.16%
2024/01/25	3	28.35	0	0.00	28.40	3	1,263	0.24%
2024/01/24	3.1	28.23	0	0.00	28.25	3.1	1,260	0.25%
2024/01/23	1	28.10	0	0.00	28.10	1	1,268	0.08%
2024/01/22	4	27.80	0	0.00	27.85	4	1,267	0.32%
2024/01/19	1	27.85	0	0.00	27.85	1	1,271	0.08%
2024/01/18	0	27.85	0	0.00	27.95	0	1,276	0.00%
2024/01/17	0	27.75	0	0.00	27.50	0	1,269	0.00%
2024/01/16	5	27.99	0	0.00	27.95	5	1,233	0.41%
2024/01/15	0.2	28.31	0	0.00	28.25	0.2	1,205	0.02%
2024/01/12	1	28.30	0	0.00	28.35	1	1,224	0.08%
2024/01/11	2.3	28.35	0	0.00	28.30	2.3	1,240	0.18%
2024/01/10	2.1	28.36	0	0.00	28.30	2.1	1,316	0.16%
2024/01/09	0	28.73	0	0.00	28.65	0	1,310	0.00%
2024/01/04	2	28.95	0	0.00	28.95	2	1,326	0.15%
2024/01/02	0	29.00	3.9	29.08	29.15	-3.9	1,333	-0.29%
2023/12/28	0	0.00	5	29.09	29.30	-5	1,343	-0.37%
2023/12/27	0	0.00	5	28.95	28.95	-5	1,331	-0.38%
2023/12/26	0	0.00	1	28.85	28.85	-1	1,318	-0.08%
2023/12/25	0	0.00	2	28.55	28.50	-2	1,313	-0.15%
2023/12/22	4	28.53	4	28.58	28.50	0	1,311	0.00%
2023/12/21	0	0.00	2	28.95	28.90	-2	1,303	-0.15%
2023/12/20	2	28.85	0	0.00	29.00	2	1,372	0.15%
2023/12/19	7	28.71	0	0.00	28.85	7	1,375	0.51%
2023/12/18	4	29.00	0	0.00	29.00	4	1,436	0.28%
2023/12/15	3	29.20	16	29.15	29.00	-13	1,455	-0.89%
2023/12/14	1	29.20	0	0.00	29.20	1	1,431	0.07%
2023/12/13	19	28.92	1	29.00	28.85	18	1,434	1.25%
2023/12/12	3.1	28.90	2	29.10	28.90	1.1	1,453	0.07%
2023/12/11	0.2	29.00	0	0.00	28.95	0.2	1,458	0.01%
2023/12/08	2.1	29.15	0	0.00	29.20	2.1	1,462	0.14%
2023/12/05	3	29.48	0	0.00	29.40	3	1,478	0.20%
2023/12/04	1	29.65	0	0.00	29.65	1	1,488	0.07%
2023/11/30	1	29.60	0	0.00	29.60	1	1,496	0.07%
2023/11/29	10.1	29.70	0	0.00	29.85	10.1	1,477	0.68%
2023/11/27	1	30.00	4	30.40	30.00	-3	1,464	-0.20%
2023/11/21	0.4	29.73	0	0.00	29.70	0.4	1,403	0.02%
2023/11/20	0.1	29.65	1	29.60	29.80	-0.9	1,380	-0.07%
2023/11/15	0	0.00	2	29.60	29.45	-2	1,335	-0.15%
2023/11/14	0	0.00	10	29.00	29.05	-10	1,298	-0.77%
2023/11/13	0	0.00	3	28.15	28.15	-3	1,268	-0.24%
2023/11/10	0	28.20	0	0.00	28.15	0	1,330	0.00%
2023/11/09	0	28.50	0	0.00	28.50	0	1,336	0.00%
2023/11/02	0	0.00	1	28.30	28.20	-1	1,390	-0.07%
2023/11/01	0	0.00	1	28.10	28.15	-1	1,405	-0.07%
2023/10/31	11	27.95	2	27.80	27.80	9	1,417	0.63%
2023/10/30	1	28.20	0	0.00	28.20	1	1,439	0.07%
2023/10/27	0.1	28.35	2	28.45	28.40	-2	1,447	-0.14%
2023/10/26	1	27.95	0	0.00	27.95	1	1,463	0.07%
2023/10/24	0	0.00	2	27.98	28.00	-2	1,465	-0.14%
2023/10/23	0	28.00	1	28.10	28.00	-1	1,471	-0.07%
2023/10/20	3	27.60	2	28.05	28.10	1	1,475	0.07%
2023/10/19	2	27.93	0	0.00	28.00	2	1,469	0.14%
2023/10/18	1	28.15	0	0.00	28.55	1	1,460	0.07%
2023/10/17	4	28.60	0	0.00	28.50	4	1,385	0.29%
2023/10/16	0	0.00	1	28.70	28.70	-1	1,388	-0.07%
2023/10/13	3.1	28.53	1	28.65	28.60	2.1	1,398	0.15%
2023/10/12	5.5	28.57	4	28.76	28.85	1.5	1,406	0.11%
2023/10/11	0	0.00	2	28.80	28.85	-2	1,405	-0.14%
2023/10/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2023/10/05	2.5	28.02	8	28.15	28.25	-5.5	1,396	-0.39%
2023/10/04	8	27.90	0	0.00	27.85	8	1,397	0.57%
2023/10/03	1	28.30	0	0.00	28.20	1	1,398	0.07%
2023/10/02	2	28.30	0	0.00	28.35	2	1,409	0.14%
2023/09/28	0	0.00	1	28.40	28.35	-1	1,441	-0.07%
2023/09/27	0	28.30	0	0.00	28.25	0	1,446	0.00%
2023/09/26	2	28.33	0	0.00	28.30	2	1,451	0.14%
2023/09/25	3	28.63	7	29.30	28.55	-4	1,441	-0.28%
2023/09/22	5	27.98	0	0.00	28.00	5	1,389	0.36%
2023/09/21	15.1	28.01	0	0.00	28.20	15.1	1,382	1.09%
2023/09/20	4	28.35	2.1	28.55	28.55	1.9	1,310	0.15%
2023/09/19	9	28.68	0	0.00	28.55	9	1,276	0.71%
2023/09/18	4	28.75	0	0.00	28.95	4	1,264	0.32%
2023/09/15	6.1	28.91	0	0.00	28.85	6.1	1,257	0.48%
2023/09/14	2	29.25	1	29.25	29.35	1	1,242	0.08%
2023/09/13	1.1	29.02	1	29.20	29.10	0.1	1,237	0.01%
2023/09/12	0	28.50	2.9	28.73	28.95	-2.9	1,238	-0.23%
2023/09/11	1	28.55	1.9	28.71	28.50	-0.9	1,239	-0.07%
2023/09/08	3	28.38	0	0.00	28.55	3	1,223	0.25%
2023/09/07	3	28.63	1	28.70	28.70	2	1,218	0.16%
2023/09/06	2.1	29.08	1	29.20	29.00	1.1	1,205	0.09%
2023/09/05	1	29.20	1	29.35	29.30	0	1,198	0.00%
2023/09/04	0	29.35	0	0.00	29.35	0	1,213	0.00%
2023/09/01	1	29.40	0	0.00	29.50	1	1,234	0.08%
2023/08/31	0	0.00	1	29.10	29.05	-1	1,239	-0.08%
2023/08/30	0	29.00	0	0.00	29.05	0	1,305	0.00%
2023/08/29	2	28.85	1	28.95	28.95	1	1,414	0.07%
2023/08/28	1	28.70	3	28.82	28.65	-2	1,427	-0.14%
2023/08/25	5	28.66	2.3	28.67	28.60	2.7	1,438	0.19%
2023/08/24	0	0.00	0.5	28.65	28.65	-0.5	1,445	-0.03%
2023/08/23	0	0.00	43	28.45	28.60	-43	1,450	-2.96%
2023/08/22	0	0.00	0.7	28.36	28.35	-0.7	1,472	-0.05%
2023/08/21	4.9	28.33	0	0.00	28.40	4.9	1,501	0.33%
2023/08/18	4	28.63	0	0.00	28.50	4	1,512	0.26%
2023/08/17	0	28.59	0	0.00	28.80	0	1,511	0.00%
2023/08/16	16.1	28.61	0	0.00	28.60	16.1	1,508	1.07%
2023/08/15	1	29.10	20	29.20	29.15	-19	1,541	-1.23%
2023/08/14	8.1	29.25	0	0.00	29.15	8.1	1,554	0.52%
2023/08/11	7.2	29.93	0	0.00	29.95	7.2	1,544	0.47%
2023/08/10	4	30.04	0	0.00	30.00	4	1,539	0.26%
2023/08/09	3	30.15	0	0.00	30.15	3	1,521	0.20%
2023/08/08	0	30.60	0	0.00	30.30	0	1,512	0.00%
2023/08/01	7.1	31.04	1	31.00	31.05	6.1	1,486	0.41%
2023/07/31	15	31.17	0	0.00	31.05	15	1,483	1.01%
2023/07/28	7	31.31	0	0.00	31.40	7	1,469	0.48%
2023/07/27	0	31.45	0	0.00	31.45	0	1,477	0.00%
2023/07/25	0.1	31.25	0	0.00	31.25	0.1	1,518	0.01%
2023/07/24	27	31.34	0	0.00	31.25	27	1,744	1.55%
2023/07/20	0.2	31.35	10	31.42	31.55	-9.8	1,816	-0.54%
2023/07/19	5	31.30	0	0.00	31.25	5	1,839	0.27%
2023/07/18	0	0.00	10	31.55	31.45	-10	1,882	-0.53%
2023/07/17	0.2	31.68	0	0.00	31.80	0.2	1,898	0.01%
2023/07/14	2	31.55	9	31.50	31.45	-7	1,918	-0.36%
2023/07/13	1	31.50	0	0.00	31.45	1	1,997	0.05%
2023/07/11	0.2	31.33	0	0.00	31.40	0.2	2,211	0.01%
2023/07/10	11	31.40	8	31.35	31.25	3	2,212	0.14%
2023/07/07	31	31.30	0	0.00	31.35	31	2,204	1.41%
2023/07/06	2	31.60	0	0.00	31.55	2	2,206	0.09%
2023/07/05	2	32.05	0	0.00	32.00	2	2,206	0.09%
2023/07/04	2	32.10	0	0.00	32.10	2	2,210	0.09%
2023/07/03	0.1	32.30	1.1	32.39	32.30	-1	2,202	-0.05%
2023/06/30	3.1	32.35	0	0.00	32.30	3.1	2,204	0.14%
2023/06/28	1	32.55	0	0.00	32.60	1	2,208	0.05%
2023/06/27	1	32.60	0	0.00	32.65	1	2,223	0.04%
2023/06/26	1	32.65	0	0.00	32.60	1	2,237	0.04%
2023/06/21	1	32.90	0	0.00	33.00	1	2,235	0.04%
2023/06/20	1	32.85	0	0.00	33.05	1	2,241	0.04%
2023/06/19	0	32.70	0	0.00	32.90	0	2,235	0.00%
2023/06/15	1	32.70	4	32.75	32.75	-3	2,230	-0.13%
2023/06/14	0.1	32.80	0	0.00	32.90	0.1	2,235	0.00%
2023/06/13	0	0.00	0.8	32.95	32.85	-0.8	2,242	-0.03%
2023/06/12	12	32.67	0	0.00	32.70	12	2,234	0.54%
2023/06/09	20	32.95	0	0.00	33.00	20	2,236	0.89%
2023/06/08	2.1	33.10	1	32.95	32.95	1.1	2,240	0.05%
2023/06/07	1.2	33.35	0	0.00	33.30	1.2	2,237	0.05%
2023/06/06	0.1	33.50	0	0.00	33.55	0.1	2,223	0.00%
2023/06/05	24.1	33.44	2	33.45	33.35	22.1	2,209	1.00%
2023/06/02	0.4	33.69	31.5	33.81	34.10	-31.1	2,151	-1.44%
2023/05/30	0.1	32.90	0	0.00	32.80	0.1	2,012	0.00%
2023/05/26	17.1	32.76	0	0.00	32.55	17.1	2,002	0.85%
2023/05/25	5	33.25	2	33.50	33.25	3	1,983	0.15%
2023/05/24	0.1	33.10	1	33.15	33.30	-0.9	1,955	-0.04%
2023/05/22	17	33.12	0	0.00	33.00	17	1,925	0.88%
2023/05/19	12.1	33.45	46	33.52	33.30	-33.9	1,902	-1.78%
2023/05/18	1	32.60	0	0.00	32.70	1	1,807	0.06%
2023/05/17	0	0.00	2	32.55	32.65	-2	1,796	-0.11%
2023/05/15	0	0.00	2	31.95	32.15	-2	1,765	-0.11%
2023/05/12	10.2	32.10	5.2	31.96	32.00	5	1,774	0.28%
2023/05/11	10.2	32.10	5.2	31.96	31.95	5	1,775	0.28%
2023/05/10	0	0.00	2	32.33	32.40	-2	1,772	-0.11%
2023/05/09	10	32.60	5	32.64	32.60	5	1,773	0.28%
2023/05/08	5	32.50	2	32.60	32.65	3	1,768	0.17%
2023/05/05	0.1	32.25	0	0.00	32.20	0.1	1,763	0.01%
2023/05/04	4.7	32.29	2	32.30	32.25	2.7	1,786	0.15%
2023/05/03	0.1	32.35	0	0.00	32.25	0.1	1,785	0.01%
2023/05/02	0.5	32.55	2	32.70	32.70	-1.6	1,788	-0.09%
2023/04/28	2	32.55	0	0.00	32.35	2	1,806	0.11%
2023/04/27	19.4	33.32	7	33.41	32.80	12.4	1,775	0.70%
2023/04/26	2.1	31.81	0	0.00	32.40	2.1	1,546	0.13%
2023/04/25	1.4	32.35	1	32.00	31.70	0.4	1,515	0.03%
2023/04/24	1	32.40	0	0.00	32.30	1	1,469	0.07%
2023/04/21	13	32.39	0.1	32.40	32.20	12.9	1,443	0.89%
2023/04/20	1	33.25	0	0.00	33.30	1	1,400	0.07%
2023/04/19	3	33.68	1	33.75	33.75	2	1,393	0.14%
2023/04/18	6	33.94	2.4	34.09	33.80	3.6	1,361	0.26%
2023/04/17	11	34.43	124.1	33.53	34.60	-113.1	1,277	-8.86%	大賣/鉅額交易
2023/04/13	0	32.07	0	0.00	32.15	0	1,053	0.00%
2023/04/12	0	0.00	1	32.30	32.30	-1	1,055	-0.09%
2023/04/11	1	32.20	0.1	32.20	32.40	0.9	1,057	0.09%
2023/04/06	0.1	31.40	0	0.00	31.40	0.1	1,030	0.01%
2023/03/31	0	31.50	0	0.00	31.35	0	1,036	0.00%
2023/03/30	1	31.15	5	31.25	31.20	-4	1,082	-0.37%
2023/03/29	0.1	31.55	0	0.00	31.25	0.1	1,109	0.01%
2023/03/27	1	32.25	0	0.00	32.35	1	1,157	0.09%
2023/03/24	0.3	32.00	0	0.00	32.15	0.3	1,192	0.03%
2023/03/22	0	0.00	1	32.00	32.00	-1	1,206	-0.08%
2023/03/21	1	31.85	1	31.85	31.90	0	1,217	0.00%
2023/03/20	0.3	31.60	1	31.75	31.65	-0.8	1,225	-0.06%
2023/03/17	1	31.45	0	0.00	31.60	1	1,227	0.08%
2023/03/15	2	31.75	1.1	31.71	31.60	0.9	1,238	0.07%
2023/03/14	0.1	31.82	0	0.00	31.60	0.1	1,291	0.01%
2023/03/13	0	0.00	1	31.70	31.85	-1	1,351	-0.07%
2023/03/10	1.1	32.01	0	0.00	32.00	1.1	1,352	0.08%
2023/03/09	0.1	32.50	0	0.00	32.50	0.1	1,377	0.00%
2023/03/02	2.4	32.13	1	32.05	32.15	1.5	1,448	0.10%
2023/02/24	0.4	32.30	0	0.00	32.30	0.4	1,457	0.02%
2023/02/22	0.2	32.15	0	0.00	32.25	0.2	1,455	0.01%
2023/02/20	3.2	32.33	0	0.00	32.35	3.2	1,460	0.22%
2023/02/17	0.2	32.05	0	0.00	32.20	0.2	1,472	0.01%
2023/02/15	1	31.95	0	0.00	31.90	1	1,513	0.07%
2023/02/14	0.1	32.15	9	32.17	32.15	-8.9	1,511	-0.59%
2023/02/08	0	0.00	1	32.90	32.95	-1	1,526	-0.06%
2023/02/07	0	0.00	2	32.95	32.95	-2	1,521	-0.13%
2023/02/03	0	0.00	1	32.85	33.05	-1	1,511	-0.07%
2023/02/02	1	32.70	5.8	32.78	32.95	-4.8	1,501	-0.32%
2023/02/01	7	32.51	0	0.00	32.50	7	1,484	0.47%
2023/01/31	0	0.00	1	32.65	32.45	-1	1,483	-0.07%
2023/01/09	0	0.00	1	32.10	32.15	-1	1,528	-0.07%
2023/01/06	0	0.00	1	31.75	31.60	-1	1,532	-0.07%
2023/01/05	0.1	31.30	0	0.00	31.55	0.1	1,552	0.01%
2023/01/04	0	0.00	2	31.40	31.50	-2	1,570	-0.13%
2023/01/03	0	0.00	5	31.30	31.20	-5	1,613	-0.31%
2022/12/29	0.2	31.30	0	0.00	31.10	0.2	1,639	0.01%
2022/12/28	1	31.45	0	0.00	31.40	1	1,644	0.06%
2022/12/27	0	31.95	0	0.00	31.75	0	1,657	0.00%
2022/12/23	0.1	31.60	0	0.00	31.50	0.1	1,675	0.01%
2022/12/22	0	0.00	1	32.00	31.90	-1	1,689	-0.06%
2022/12/20	1	31.20	0	0.00	31.10	1	1,655	0.06%
2022/12/19	0	0.00	1	31.85	31.85	-1	1,651	-0.06%
2022/12/16	2	31.18	0	0.00	31.05	2	1,643	0.12%
2022/12/15	1	31.75	1	32.05	31.70	0	1,689	0.00%
2022/12/09	0.1	31.60	0	0.00	31.55	0.1	1,808	0.01%
2022/12/07	1.1	31.31	0.5	31.30	31.20	0.6	1,798	0.03%
2022/12/06	2.1	31.55	0.5	31.70	31.40	1.6	1,809	0.09%
2022/12/05	1	31.95	0	0.00	32.00	1	1,855	0.05%
2022/12/02	1	33.25	0	0.00	33.10	1	1,797	0.06%
2022/12/01	0	0.00	1	33.95	33.60	-1	1,804	-0.06%
2022/11/30	0.3	33.13	0.2	33.15	33.25	0.1	1,782	0.01%
2022/11/29	0	0.00	1	32.35	32.90	-1	1,775	-0.06%
2022/11/28	0.1	32.35	0	0.00	32.55	0.1	1,773	0.00%
2022/11/24	0	0.00	1.6	32.51	32.65	-1.6	1,779	-0.09%
2022/11/23	0.1	32.00	1	32.05	32.05	-0.9	1,760	-0.05%
2022/11/22	0	0.00	4	32.05	31.95	-4	1,763	-0.23%
2022/11/21	1	31.90	23	31.74	31.90	-22	1,765	-1.25%
2022/11/17	0.1	31.40	0	0.00	31.65	0.1	1,787	0.01%
2022/11/16	0.3	31.45	0	0.00	31.50	0.3	1,805	0.02%
2022/11/15	0.1	31.50	18	31.50	31.35	-17.9	1,818	-0.98%
2022/11/14	0.7	31.49	0	0.00	31.35	0.7	1,829	0.04%
2022/11/10	0	30.80	2	30.85	30.70	-2	1,803	-0.11%
2022/11/04	0	30.20	1	30.20	30.35	-1	1,848	-0.05%
2022/11/03	0.1	30.10	0	0.00	30.00	0.1	1,856	0.00%
2022/11/02	1	30.35	0	0.00	30.25	1	1,884	0.05%
2022/10/28	0	29.90	0	0.00	29.90	0	1,994	0.00%
2022/10/26	0	0.00	2.9	30.25	30.50	-2.9	2,138	-0.13%
2022/10/25	0	0.00	2	30.15	30.00	-2	2,182	-0.09%
2022/10/21	5.2	30.02	0.4	30.00	29.85	4.8	2,298	0.21%
2022/10/20	0	0.00	2	31.25	31.05	-2	2,302	-0.09%
2022/10/19	10	30.60	0	0.00	30.55	10	2,281	0.44%
2022/10/18	2	30.80	6	30.43	30.85	-4	2,307	-0.17%
2022/10/17	0.1	29.53	0	0.00	29.85	0.1	2,305	0.00%
2022/10/14	4.1	30.15	0	0.00	29.85	4.1	2,338	0.17%
2022/10/13	4.1	30.10	0	0.00	29.90	4.1	2,323	0.17%
2022/10/12	3.3	29.91	3	31.12	31.20	0.3	2,319	0.01%
2022/10/11	5	30.80	1.6	30.73	30.00	3.4	2,321	0.15%
2022/09/28	6	30.59	0	0.00	30.30	6	2,302	0.26%
2022/09/27	4	31.50	1	31.90	31.40	3	2,310	0.13%
2022/09/26	6	31.64	4.1	31.55	31.60	1.9	2,316	0.08%
2022/09/23	3	32.37	1	33.10	32.20	2	2,336	0.09%
2022/09/22	0	0.00	1	33.20	33.10	-1	2,344	-0.04%
2022/09/21	2	33.25	1	33.55	33.20	1	2,345	0.04%
2022/09/20	25	33.60	1	33.35	33.85	24	2,358	1.02%
2022/09/19	53	33.18	0	0.00	33.25	53	2,378	2.23%
2022/09/16	2	33.68	0	0.00	33.30	2	2,394	0.08%
2022/09/15	0	0.00	1	34.50	34.15	-1	2,401	-0.04%
2022/09/14	0	0.00	7	34.20	34.40	-7	2,456	-0.28%
2022/09/13	0	0.00	38	34.46	34.55	-38	2,477	-1.53%
2022/09/12	2	33.95	19	33.44	34.05	-17	2,433	-0.70%
2022/09/07	3	31.68	0	0.00	31.60	3	2,367	0.13%
2022/09/06	3.3	32.56	0	0.00	32.35	3.3	2,364	0.14%
2022/09/01	7	33.33	0	0.00	33.25	7	2,405	0.29%
2022/08/31	1	33.80	6	33.73	33.90	-5	2,394	-0.21%
2022/08/29	1	32.50	0	0.00	32.85	1	2,325	0.04%
2022/08/26	0	0.00	1	33.30	33.30	-1	2,321	-0.04%
2022/08/25	0	0.00	20	33.00	33.10	-20	2,330	-0.86%
2022/08/23	1	32.90	3	33.30	32.95	-2	2,360	-0.08%
2022/08/22	0	0.00	1	33.05	33.15	-1	2,394	-0.04%
2022/08/19	1	32.60	3	32.65	32.80	-2	2,393	-0.08%
2022/08/18	0	0.00	9	32.70	32.75	-9	2,400	-0.37%
2022/08/16	1	32.80	11	32.95	32.80	-10	2,437	-0.41%
2022/08/15	3	32.95	0	0.00	32.85	3	2,450	0.12%
2022/08/12	0.1	32.80	0	0.00	32.80	0.1	2,472	0.00%
2022/08/11	1	32.30	0	0.00	32.30	1	2,486	0.04%
2022/08/10	7	32.00	0	0.00	32.20	7	2,506	0.28%
2022/08/08	1	31.30	0	0.00	31.55	1	2,539	0.04%
2022/08/05	0	0.00	1	31.30	31.45	-1	2,564	-0.04%
2022/08/04	2.1	31.20	0	0.00	31.10	2.1	2,676	0.08%
2022/08/03	3	31.72	1	31.70	31.55	2	2,734	0.07%
2022/08/02	1	31.50	1	31.70	31.80	0	2,857	0.00%
2022/07/29	20	32.35	0	0.00	32.10	20	3,101	0.64%
2022/07/28	3	32.15	2	32.20	32.30	1	3,184	0.03%
2022/07/27	31	33.41	2	33.30	33.30	29	3,485	0.83%
2022/07/26	2	33.35	0	0.00	33.35	2	3,887	0.05%
2022/07/25	1	33.60	4	33.53	33.80	-3	4,016	-0.07%
2022/07/22	24	34.25	4	34.38	34.00	20	4,442	0.45%
2022/07/21	5	33.62	0	0.00	33.65	5	4,689	0.11%
2022/07/20	0	0.00	3	34.20	33.65	-3	5,300	-0.06%
2022/07/19	1	33.20	2	33.73	33.55	-1	7,249	-0.01%
2022/07/18	0	0.00	4	32.70	33.20	-4	7,719	-0.05%
2022/07/15	6	32.38	0	0.00	32.60	6	7,741	0.08%
2022/07/14	0	0.00	1	32.30	32.40	-1	7,785	-0.01%
2022/07/13	0	0.00	1	31.60	31.80	-1	7,918	-0.01%
2022/07/12	6.1	31.51	11	31.65	31.30	-4.9	8,170	-0.06%
2022/07/11	1	32.20	0	0.00	32.15	1	8,587	0.01%
2022/07/08	6	32.68	0	0.00	32.70	6	9,235	0.06%
2022/07/07	0	0.00	2	32.85	32.85	-2	9,251	-0.02%
2022/07/05	3	32.92	1	32.80	32.95	2	9,618	0.02%
2022/07/04	1	32.55	0	0.00	32.25	1	9,662	0.01%
2022/07/01	3	32.62	2	32.45	32.15	1	9,716	0.01%
2022/06/30	4	32.58	0	0.00	32.35	4	9,846	0.04%
2022/06/29	2	33.25	4	33.20	33.10	-2	9,917	-0.02%
2022/06/28	0	0.00	1	33.60	33.55	-1	9,906	-0.01%
2022/06/27	0	0.00	1	33.45	33.40	-1	9,899	-0.01%
2022/06/24	0	0.00	2	32.63	32.70	-2	9,862	-0.02%
2022/06/23	0	0.00	6	31.82	32.00	-6	9,845	-0.06%
2022/06/22	10.1	31.75	2	31.75	31.60	8.1	9,861	0.08%
2022/06/21	15	32.55	4	32.60	32.50	11	9,805	0.11%
2022/06/20	10	32.65	0	0.00	32.50	10	9,776	0.10%
2022/06/17	4	33.15	2	33.45	33.10	2	9,755	0.02%
2022/06/16	3	33.87	0	0.00	33.65	3	9,729	0.03%
2022/06/15	3	34.07	1	34.15	34.25	2	9,734	0.02%
2022/06/14	3	33.93	10	34.18	34.05	-7	9,741	-0.07%
2022/06/13	7	34.50	0	0.00	34.35	7	9,752	0.07%
2022/06/10	0	0.00	5	35.35	35.30	-5	9,750	-0.05%
2022/06/08	8	35.60	0	0.00	35.55	8	9,781	0.08%
2022/06/07	2	35.35	1.7	35.37	35.45	0.3	9,780	0.00%
2022/06/06	1	35.35	0	0.00	35.40	1	9,782	0.01%
2022/06/02	5	35.35	1.2	35.33	35.30	3.8	9,816	0.04%
2022/06/01	10	35.25	0	0.00	35.20	10	9,860	0.10%
2022/05/31	2	35.48	3.2	35.56	35.30	-1.2	9,855	-0.01%
2022/05/30	8	35.43	0	0.00	35.30	8	9,839	0.08%
2022/05/27	2	35.10	2	35.00	35.00	0	9,804	0.00%
2022/05/26	2	34.70	0	0.00	34.90	2	9,805	0.02%
2022/05/25	0	0.00	5	34.71	34.75	-5	9,818	-0.05%
2022/05/24	5	34.95	0.5	34.95	34.40	4.5	9,869	0.05%
2022/05/23	1.2	34.90	12	34.85	34.85	-10.8	9,846	-0.11%
2022/05/20	2	34.78	0	0.00	34.75	2	9,862	0.02%
2022/05/18	1	34.90	1	34.65	34.80	0	9,829	0.00%
2022/05/17	3	34.43	5	34.45	34.50	-2	9,817	-0.02%
2022/05/16	4.5	34.38	1	34.35	34.20	3.5	9,829	0.04%
2022/05/13	5	34.00	0	0.00	33.80	5	9,815	0.05%
2022/05/12	18	33.70	1	33.40	33.30	17	9,833	0.17%
2022/05/11	10.2	34.84	5	35.00	34.80	5.2	9,794	0.05%
2022/05/10	12	35.10	1	35.05	35.20	11	9,887	0.11%
2022/05/09	6	36.16	0	0.00	35.85	6	9,916	0.06%
2022/05/06	4	37.25	4	37.35	37.00	0	9,878	0.00%
2022/05/05	4	37.41	0.1	37.50	37.15	3.9	9,778	0.04%
2022/05/04	23.1	37.87	22	37.34	37.45	1.1	9,699	0.01%
2022/05/03	14.1	38.84	36	39.00	38.30	-21.9	9,437	-0.23%
2022/04/29	6	38.18	5.2	38.29	38.00	0.8	9,039	0.01%
2022/04/28	49.1	38.12	47	38.57	37.80	2.1	8,910	0.02%
2022/04/27	17.1	37.26	25	37.60	37.90	-8	8,463	-0.09%
2022/04/26	61.1	38.13	20	38.66	37.45	41.1	8,162	0.50%
2022/04/25	103.2	41.78	115.7	41.93	39.40	-12.5	7,560	-0.17%	大買/大賣/
2022/04/22	11	39.08	72.6	40.15	40.45	-61.6	5,563	-1.11%
2022/04/21	2	36.81	11	37.22	36.80	-9	5,109	-0.18%
2022/04/20	3	37.27	7	37.11	37.00	-4	5,109	-0.08%
2022/04/19	6.1	37.70	8	37.43	37.10	-1.9	5,200	-0.04%
2022/04/18	9	37.20	10	37.62	37.05	-1	5,156	-0.02%
2022/04/15	90.1	38.07	16	38.37	37.50	74.1	5,031	1.47%
2022/04/14	42	39.31	105	38.53	39.40	-63	4,863	-1.30%	大賣/
2022/04/13	1	37.15	12	37.23	37.10	-11	4,329	-0.25%
2022/04/12	66.1	37.43	36	37.12	37.30	30.1	4,532	0.66%
2022/04/11	23.1	37.67	92	37.76	37.55	-69	4,599	-1.50%
2022/04/08	1.1	36.34	0	0.00	36.75	1.1	4,596	0.02%
2022/04/07	4.2	36.30	10	36.14	36.05	-5.8	5,033	-0.12%
2022/04/06	6	37.16	1	37.25	37.10	5	5,589	0.09%
2022/04/01	5	36.95	0	0.00	36.55	5	5,463	0.09%
2022/03/30	2	36.80	0	0.00	36.60	2	5,405	0.04%
2022/03/29	6	36.58	0	0.00	36.60	6	5,414	0.11%
2022/03/28	0	0.00	10	36.50	36.60	-10	5,425	-0.18%
2022/03/25	1	37.30	1	37.20	36.85	0	5,428	0.00%
2022/03/24	4	37.04	5	37.00	36.95	-1	5,382	-0.02%
2022/03/23	4	36.88	30	37.00	36.75	-26	5,372	-0.48%
2022/03/22	1	36.85	1.3	36.69	36.75	-0.3	5,353	-0.01%
2022/03/21	0	0.00	2.1	36.52	36.40	-2.1	5,329	-0.04%
2022/03/18	0	0.00	3	36.25	36.30	-3	5,327	-0.06%
2022/03/17	1	36.05	0.4	36.05	36.05	0.6	5,304	0.01%
2022/03/16	8	35.44	1	35.60	35.45	7	5,289	0.13%
2022/03/15	4	35.61	1	35.70	35.60	3	5,281	0.06%
2022/03/14	14	36.33	7	36.16	36.05	7	5,281	0.13%
2022/03/11	1	36.50	0	0.00	36.30	1	5,256	0.02%
2022/03/09	1	35.75	0	0.00	35.70	1	5,241	0.02%
2022/03/08	6	35.68	8	35.91	35.60	-2	5,241	-0.04%
2022/03/07	6	35.94	0	0.00	35.90	6	5,209	0.12%
2022/03/04	0	0.00	35	36.99	36.90	-35	5,177	-0.68%
2022/03/03	1	37.10	0	0.00	37.30	1	5,200	0.02%
2022/03/02	1	37.00	0	0.00	37.00	1	5,230	0.02%
2022/02/24	11	36.61	9	36.68	36.25	2	5,260	0.04%
2022/02/23	2	37.00	0	0.00	37.00	2	5,234	0.04%
2022/02/22	6	36.97	0	0.00	36.80	6	5,271	0.11%
2022/02/21	0	0.00	5	37.30	37.50	-5	5,262	-0.10%
2022/02/18	1	37.10	1	37.35	37.30	0	5,330	0.00%
2022/02/17	2	37.30	0	0.00	37.30	2	5,402	0.04%
2022/02/16	10	37.10	4	37.15	37.20	6	5,461	0.11%
2022/02/15	4	36.95	0	0.00	36.80	4	5,516	0.07%
2022/02/14	12	36.70	0	0.00	36.80	12	5,640	0.21%
2022/02/11	27	37.16	0	37.25	37.05	27	5,876	0.46%
2022/02/10	71	37.65	2.1	37.74	37.50	68.9	6,285	1.10%
2022/02/09	25	36.87	4	37.00	37.10	21	6,297	0.33%
2022/02/08	9	36.93	3.2	37.00	37.05	5.8	6,833	0.08%
2022/02/07	0	0.00	1	37.00	37.35	-1	6,832	-0.01%
2022/01/26	11	36.38	8	36.34	36.45	3	6,797	0.04%
2022/01/25	51.3	36.51	0	0.00	36.40	51.3	6,837	0.75%
2022/01/24	7	36.83	0	0.00	36.85	7	6,849	0.10%
2022/01/21	0	0.00	2	37.55	37.35	-2	6,956	-0.03%
2022/01/20	1	38.05	1.2	37.98	38.10	-0.2	6,971	0.00%
2022/01/19	9	37.56	0	0.00	37.70	9	7,020	0.13%
2022/01/18	3	38.03	0	0.00	37.90	3	7,211	0.04%
2022/01/17	2	38.18	0	0.00	38.20	2	7,184	0.03%
2022/01/14	6	38.12	0	0.00	38.30	6	7,221	0.08%
2022/01/13	0	0.00	21	39.29	39.00	-21	7,230	-0.29%
2022/01/12	7	39.46	2	39.70	39.70	5	7,212	0.07%
2022/01/11	7.3	38.74	1	38.45	38.80	6.3	7,209	0.09%
2022/01/10	8	39.65	1	40.05	39.35	7	7,340	0.10%
2022/01/07	4.1	39.58	1.1	40.69	39.45	3	7,249	0.04%
2022/01/06	1.1	39.65	13	40.08	40.15	-11.9	7,005	-0.17%
2022/01/05	2	41.33	7	40.81	40.30	-5	6,914	-0.07%
2022/01/04	54	40.49	52	40.30	40.55	2	6,715	0.03%
2022/01/03	15.1	40.34	34.1	40.13	40.30	-19	6,525	-0.29%
2021/12/30	26	40.50	21	40.30	40.50	5	6,279	0.08%
2021/12/29	6	39.19	132	39.74	40.55	-126	5,802	-2.17%	大賣/鉅額交易
2021/12/28	0	0.00	1	37.40	37.35	-1	5,204	-0.02%
2021/12/27	0	37.45	1	37.30	37.25	-1	5,213	-0.02%
2021/12/24	2	37.13	3	37.18	37.15	-1	5,269	-0.02%
2021/12/23	0	0.00	3	37.17	37.05	-3	5,283	-0.06%
2021/12/22	2	36.83	0	0.00	36.85	2	5,318	0.04%
2021/12/21	2	36.65	4	36.25	36.75	-2	5,332	-0.04%
2021/12/20	1	36.25	0	0.00	36.25	1	5,364	0.02%
2021/12/17	2	36.30	0	0.00	36.55	2	5,422	0.04%
2021/12/15	0	0.00	1	36.30	36.30	-1	5,516	-0.02%
2021/12/14	1	36.20	0	0.00	36.20	1	5,657	0.02%
2021/12/13	2	36.65	0	0.00	36.75	2	5,851	0.03%
2021/12/10	0	0.00	1	36.75	36.80	-1	6,028	-0.02%
2021/12/09	5	36.65	0	36.75	36.60	5	6,561	0.08%
2021/12/07	2.1	36.43	0	0.00	36.50	2.1	6,850	0.03%
2021/12/03	10	36.46	2	36.40	36.45	8	6,912	0.12%
2021/12/01	0	0.00	2	36.10	36.25	-2	6,911	-0.03%
2021/11/30	2	36.25	0	36.35	36.05	2	6,912	0.03%
2021/11/29	1	36.10	1	36.20	36.10	0	6,886	0.00%
2021/11/26	1.1	36.60	0	0.00	36.50	1.1	6,861	0.02%
2021/11/25	1	36.80	0	0.00	36.80	1	6,827	0.01%
2021/11/24	0	0.00	19	36.92	36.95	-19	6,819	-0.28%
2021/11/23	1	36.85	0	0.00	36.50	1	6,805	0.01%
2021/11/22	2	36.65	10	36.60	36.70	-8	6,782	-0.12%
2021/11/19	12.1	37.04	1	36.80	36.95	11.1	6,748	0.16%
2021/11/18	10	37.20	0	0.00	37.15	10	6,741	0.15%
2021/11/17	25	37.08	5	37.05	37.05	20	6,718	0.30%
2021/11/16	4.1	37.45	5	37.50	37.20	-1	6,654	-0.01%
2021/11/15	1	37.65	1	37.90	37.75	0	6,598	0.00%
2021/11/12	18	37.88	22	38.12	37.90	-4	6,544	-0.06%
2021/11/11	58.1	38.50	21	38.46	38.00	37.1	6,495	0.57%
2021/11/10	26	38.76	32	38.63	38.60	-6	6,392	-0.09%
2021/11/09	98	38.81	62	39.05	39.30	36	6,157	0.58%
2021/11/08	95.2	38.40	54	37.77	37.65	41.2	5,693	0.72%
2021/11/05	129.1	38.29	154	38.47	38.25	-24.9	5,568	-0.45%	大買/大賣/
2021/11/04	0	37.15	4	37.03	37.10	-4	4,944	-0.08%
2021/11/03	3	36.53	0	0.00	36.55	3	4,885	0.06%
2021/11/02	0	0.00	15	36.32	36.35	-15	4,893	-0.31%
2021/11/01	8	36.68	5	36.71	36.60	3	4,862	0.06%
2021/10/29	17	37.21	6	37.41	36.80	11	4,802	0.23%
2021/10/28	1.2	36.68	51	36.66	36.80	-49.8	4,658	-1.07%
2021/10/27	59	36.74	5	36.68	36.80	54	4,625	1.17%
2021/10/26	23.1	37.61	148	37.30	37.30	-124.9	4,573	-2.73%	大賣/鉅額交易
2021/10/25	1	36.60	11	36.50	36.65	-10	4,349	-0.23%
2021/10/22	53	36.69	1	36.80	36.20	52	4,385	1.19%
2021/10/21	5	36.97	15	37.15	36.60	-10	4,386	-0.23%
2021/10/20	50.2	37.80	1	37.45	37.50	49.2	4,448	1.11%
2021/10/19	106.1	37.84	52	37.85	37.55	54.1	4,496	1.20%	大買/
2021/10/18	6	37.49	8	37.84	37.55	-2	4,388	-0.05%
2021/10/15	1	36.30	5	36.58	36.65	-4	4,222	-0.09%
2021/10/14	7	35.79	7	36.26	35.80	0	4,242	0.00%
2021/10/13	3	35.50	8	36.35	35.50	-5	4,267	-0.12%
2021/10/12	21.3	35.70	0	0.00	35.65	21.3	4,307	0.49%
2021/10/08	1	36.25	0	0.00	36.30	1	4,480	0.02%
2021/10/07	2	36.50	2	36.35	36.30	0	4,701	0.00%
2021/10/05	2.2	35.22	19	35.36	35.95	-16.8	4,993	-0.34%
2021/10/04	2	35.75	1	36.20	35.60	1	5,044	0.02%
2021/10/01	9.2	36.75	0	0.00	36.35	9.2	5,064	0.18%
2021/09/29	3	37.45	2	37.55	37.40	1	5,070	0.02%
2021/09/28	0.1	38.45	0	0.00	38.40	0.1	5,081	0.00%
2021/09/27	0.2	38.90	4	39.05	39.05	-3.8	5,171	-0.07%
2021/09/24	2.1	38.66	0	0.00	38.30	2.1	5,240	0.04%
2021/09/22	5	37.83	4	37.55	37.90	1	5,259	0.02%
2021/09/17	6.2	39.37	14.1	39.35	38.65	-7.9	5,216	-0.15%
2021/09/16	17	39.96	20	39.48	39.80	-3	5,160	-0.06%
2021/09/15	21	39.34	7.1	39.19	38.85	13.9	5,037	0.28%
2021/09/14	83.2	39.91	65	40.14	39.30	18.2	4,911	0.37%
2021/09/13	5	38.65	7	38.64	38.85	-2	4,419	-0.05%
2021/09/10	6	37.73	7.1	37.99	38.10	-1.1	4,348	-0.03%
2021/09/09	1	36.30	1	36.75	36.95	0	4,228	0.00%
2021/09/07	0	0.00	2	36.50	37.00	-2	4,275	-0.05%
2021/09/03	0	0.00	2	36.80	36.90	-2	4,468	-0.04%
2021/09/02	0	36.80	0	0.00	36.50	0	4,624	0.00%
2021/09/01	0.4	37.05	2	37.00	37.00	-1.6	4,986	-0.03%
2021/08/31	0	0.00	1	36.70	36.70	-1	5,152	-0.02%
2021/08/30	2	36.73	0	0.00	36.80	2	5,372	0.04%
2021/08/27	0	0.00	2	36.85	36.60	-2	5,547	-0.04%
2021/08/26	0	0.00	5	36.73	36.50	-5	5,786	-0.09%
2021/08/25	2	36.25	0	0.00	36.55	2	5,970	0.03%
2021/08/24	1.3	36.16	3	36.20	36.20	-1.7	6,093	-0.03%
2021/08/20	3	34.95	9	35.40	35.00	-6	6,302	-0.10%
2021/08/19	1	35.40	0	0.00	35.40	1	6,407	0.02%
2021/08/18	3	35.98	1	35.25	36.20	2	6,524	0.03%
2021/08/17	2	35.40	3	35.35	35.35	-1	6,722	-0.01%
2021/08/16	2	35.33	0	0.00	35.05	2	7,058	0.03%
2021/08/13	5	35.93	0	0.00	35.80	5	7,418	0.07%
2021/08/11	4	36.38	3	37.00	36.40	1	8,155	0.01%
2021/08/10	7	37.11	0	0.00	36.75	7	8,130	0.09%
2021/08/09	8	37.58	10	37.63	37.55	-2	8,235	-0.02%
2021/08/06	8	38.14	5	38.05	38.00	3	8,329	0.04%
2021/08/05	3	38.17	2	38.25	38.20	1	8,488	0.01%
2021/08/04	4	38.60	0	0.00	38.60	4	8,742	0.05%
2021/08/03	10	38.57	0	0.00	38.55	10	9,043	0.11%
2021/08/02	0	0.00	0.4	38.95	38.95	-0.4	9,145	0.00%
2021/07/30	32	38.81	1	38.90	38.80	31	9,248	0.34%
2021/07/29	1	38.55	40.1	38.75	38.70	-39.1	9,396	-0.42%
2021/07/28	12.1	38.12	0.5	38.40	38.25	11.6	9,677	0.12%
2021/07/27	1.3	39.46	4	39.71	39.20	-2.7	9,954	-0.03%
2021/07/26	0	0.00	2	40.50	40.50	-2	10,278	-0.02%
2021/07/23	0	0.00	1	41.10	41.25	-1	10,812	-0.01%
2021/07/22	1	41.10	8	40.88	41.00	-7	11,246	-0.06%
2021/07/21	9.4	40.16	8	40.53	40.25	1.4	11,639	0.01%
2021/07/20	0.2	41.26	0.1	41.27	41.05	0.1	11,724	0.00%
2021/07/19	0.1	41.70	6	41.77	41.85	-5.9	11,757	-0.05%
2021/07/16	1	42.25	6	42.26	42.25	-5	11,989	-0.04%
2021/07/15	14	42.80	11	43.00	42.50	3	12,058	0.02%
2021/07/14	13	42.72	13	42.48	43.00	0	12,171	0.00%
2021/07/13	11	41.99	12	41.82	41.45	-1	12,287	-0.01%
2021/07/12	30.2	41.70	16.1	41.87	41.60	14.1	12,409	0.11%
2021/07/09	4	41.15	8	41.24	41.00	-4	12,451	-0.03%
2021/07/08	3	41.07	0	0.00	41.30	3	12,446	0.02%
2021/07/07	2	40.88	23	41.00	41.00	-21	12,480	-0.17%
2021/07/06	20	41.20	6.1	41.29	41.40	13.9	12,561	0.11%
2021/07/05	3	40.88	12	41.08	41.05	-9	12,640	-0.07%
2021/07/02	5	41.02	6	41.35	40.75	-1	12,634	-0.01%
2021/07/01	6	40.77	2.1	41.19	40.45	4	12,585	0.03%
2021/06/30	1	40.55	3	40.67	40.50	-2	12,575	-0.02%
2021/06/29	3.1	40.57	2	40.43	40.05	1.1	12,571	0.01%
2021/06/28	4.1	40.51	4	40.40	40.40	0.1	12,561	0.00%
2021/06/25	4	40.62	1	40.55	40.50	3	12,563	0.02%
2021/06/24	0	0.00	8	40.48	40.70	-8	12,537	-0.06%
2021/06/23	0	0.00	2	39.55	39.65	-2	12,521	-0.02%
2021/06/22	31	39.04	1	39.15	38.90	30	12,490	0.24%
2021/06/21	9	38.94	2	38.95	38.80	7	12,473	0.06%
2021/06/18	3	39.97	2	39.90	40.00	1	12,412	0.01%
2021/06/17	1	39.90	1	40.10	40.10	0	12,439	0.00%
2021/06/16	6	40.15	1	39.90	39.90	5	12,472	0.04%
2021/06/15	5	40.52	0	0.00	40.25	5	12,401	0.04%
2021/06/11	14.2	40.87	8	40.90	40.50	6.2	12,351	0.05%
2021/06/10	8	41.24	2.3	41.16	41.05	5.7	12,266	0.05%
2021/06/09	11.6	41.81	22	41.80	41.85	-10.4	12,136	-0.09%
2021/06/08	13	41.59	1	41.75	41.10	12	11,819	0.10%
2021/06/07	49	41.15	21	41.68	41.70	28	11,738	0.24%
2021/06/04	29.1	41.50	1	41.00	41.10	28.1	11,522	0.24%
2021/06/03	22.4	41.07	13	41.47	41.85	9.4	11,368	0.08%
2021/06/02	18	41.03	53	40.63	40.40	-35	11,158	-0.31%
2021/06/01	4	40.50	12	40.68	41.30	-8	10,980	-0.07%
2021/05/31	7	40.60	23	40.79	40.50	-16	10,899	-0.15%
2021/05/28	3	40.15	30	39.96	40.20	-27	10,819	-0.25%
2021/05/27	0	0.00	12	40.16	40.00	-12	10,778	-0.11%
2021/05/26	6.1	40.35	5	40.55	40.55	1.1	10,851	0.01%
2021/05/25	48.2	40.71	22	40.36	39.95	26.2	10,734	0.24%
2021/05/24	35	41.24	30	41.07	40.75	5	10,541	0.05%
2021/05/21	25.1	40.13	33	40.58	40.00	-7.9	10,210	-0.08%
2021/05/20	17	39.48	9	38.59	38.95	8	9,842	0.08%
2021/05/19	17	39.38	32	39.88	39.20	-15	9,581	-0.16%
2021/05/18	1	36.65	4	36.69	36.70	-3	9,141	-0.03%
2021/05/17	4	33.44	7	34.49	33.40	-3	9,164	-0.03%
2021/05/14	7	35.44	1	35.35	35.30	6	9,011	0.07%
2021/05/13	24	35.60	0	0.00	35.40	24	8,895	0.27%
2021/05/12	22.3	36.43	11	37.03	36.20	11.3	8,736	0.13%
2021/05/11	35	38.65	6	39.29	38.30	29	8,460	0.34%
2021/05/10	5	41.25	20	41.30	40.90	-15	8,190	-0.18%
2021/05/07	0	0.00	36	41.01	41.10	-36	8,110	-0.44%
2021/05/06	10	40.76	5	40.88	40.50	5	8,015	0.06%
2021/05/05	21	41.07	5	41.79	40.75	16	7,891	0.20%
2021/05/04	8	40.15	7	40.91	39.85	1	7,635	0.01%
2021/05/03	4.4	43.68	1	44.00	43.00	3.4	7,359	0.05%
2021/04/29	16	45.10	41	45.38	45.80	-25	7,030	-0.36%
2021/04/28	3	42.80	19.4	43.76	43.55	-16.4	6,406	-0.26%
2021/04/27	4	41.93	47	42.00	43.30	-43	5,978	-0.72%
2021/04/26	5	40.02	17	40.00	40.35	-12	5,595	-0.21%
2021/04/23	0	0.00	5	39.20	39.05	-5	5,497	-0.09%
2021/04/22	16	39.51	18	39.17	38.55	-2	5,533	-0.04%
2021/04/21	0	0.00	10.1	39.83	40.45	-10.1	5,280	-0.19%
2021/04/20	21.2	40.64	16.1	40.71	39.90	5.1	5,180	0.10%
2021/04/19	16	41.02	388	40.89	40.70	-372	4,958	-7.50%	大賣/鉅額交易
2021/04/16	30.4	39.56	55.1	39.24	39.70	-24.7	4,709	-0.52%
2021/04/15	0	0.00	29	38.44	38.45	-29	4,509	-0.64%
2021/04/13	1	37.45	9	37.72	37.25	-8	4,579	-0.17%
2021/04/12	9	37.77	4	38.09	37.45	5	4,600	0.11%
2021/04/09	0	0.00	11	37.55	37.60	-11	4,573	-0.24%
2021/04/08	13	36.76	4.5	36.99	37.00	8.5	4,469	0.19%
2021/04/07	2	36.73	3	36.70	36.95	-1	4,472	-0.02%
2021/04/06	5	36.94	2.7	36.76	37.00	2.3	4,484	0.05%
2021/04/01	1	36.35	5	36.25	36.25	-4	4,487	-0.09%
2021/03/31	0	0.00	2	35.90	35.95	-2	4,562	-0.04%
2021/03/30	10	35.77	3	35.75	35.95	7	4,958	0.14%
2021/03/29	0	0.00	18	35.89	35.85	-18	5,019	-0.36%
2021/03/26	1	36.15	5	36.25	36.20	-4	5,178	-0.08%
2021/03/25	0	0.00	2	36.00	35.70	-2	5,165	-0.04%
2021/03/24	2	35.75	3	35.77	35.90	-1	5,159	-0.02%
2021/03/23	1	35.60	0	0.00	35.75	1	5,165	0.02%
2021/03/22	6	35.85	2	35.30	35.90	4	5,179	0.08%
2021/03/19	4	34.98	0	0.00	34.85	4	5,170	0.08%
2021/03/18	8	35.29	1	35.45	35.40	7	5,142	0.14%
2021/03/17	19	35.35	0	0.00	35.25	19	5,161	0.37%
2021/03/16	11	35.40	1	35.30	35.45	10	5,185	0.19%
2021/03/12	0	35.65	0	0.00	35.60	0	5,225	0.00%
2021/03/11	11	35.89	19	35.87	35.70	-8	5,334	-0.15%
2021/03/10	14	35.03	1	35.00	35.00	13	5,422	0.24%
2021/03/09	0	0.00	4	35.00	35.10	-4	5,552	-0.07%
2021/03/08	1	34.95	1	35.35	34.90	0	5,558	0.00%
2021/03/05	9	35.02	1	35.15	34.95	8	5,564	0.14%
2021/03/04	2	35.10	2	35.38	35.50	0	5,604	0.00%
2021/03/03	4	35.48	2	35.70	35.75	2	5,666	0.04%
2021/03/02	13	35.89	17	35.58	35.60	-4	5,648	-0.07%
2021/02/26	22	35.88	21	36.12	36.00	1	5,663	0.02%
2021/02/25	11	35.16	0	0.00	35.20	11	5,563	0.20%
2021/02/24	2	35.33	1	34.95	35.00	1	5,580	0.02%
2021/02/23	2	35.25	1	35.30	35.35	1	5,566	0.02%
2021/02/22	4	35.18	0	0.00	35.20	4	5,556	0.07%
2021/02/19	2	35.28	2	35.23	35.20	0	5,648	0.00%
2021/02/18	2	35.03	1	35.05	34.95	1	5,675	0.02%
2021/02/17	4	34.00	3	34.37	34.30	1	5,635	0.02%
2021/02/05	1	33.60	0	0.00	33.65	1	5,607	0.02%
2021/02/04	0	0.00	1	33.80	33.60	-1	5,643	-0.02%
2021/02/02	8.4	34.10	1	34.25	33.90	7.4	5,737	0.13%
2021/02/01	6	33.90	2	34.00	34.05	4	5,755	0.07%
2021/01/29	2	33.53	0	0.00	33.25	2	5,739	0.03%
2021/01/27	1	34.60	0	0.00	34.25	1	5,888	0.02%
2021/01/26	1	34.00	0	0.00	34.20	1	5,892	0.02%
2021/01/25	1	34.15	12	34.61	34.45	-11	5,882	-0.19%
2021/01/22	1	33.25	0	0.00	33.70	1	5,851	0.02%
2021/01/21	8	33.64	1	33.70	33.40	7	5,847	0.12%
2021/01/20	21	33.77	20	33.72	33.60	1	5,863	0.02%
2021/01/19	13	34.51	2	34.85	34.50	11	5,788	0.19%
2021/01/18	5	34.58	3	34.75	34.90	2	5,752	0.03%
2021/01/15	7	35.34	9	35.60	35.15	-2	5,701	-0.04%
2021/01/14	6	36.33	0	0.00	36.25	6	5,586	0.11%
2021/01/13	0	0.00	1	36.50	36.30	-1	5,553	-0.02%
2021/01/12	18.7	36.45	0	0.00	36.25	18.7	5,518	0.34%
2021/01/11	10	37.25	0	0.00	37.25	10	5,427	0.18%
2021/01/08	8	37.93	17	38.52	37.90	-9	5,352	-0.17%
2021/01/07	4	37.99	27	38.19	38.15	-23	5,277	-0.44%
2021/01/06	35	37.77	32	37.86	37.15	3	5,139	0.06%
2021/01/05	4	37.66	34.1	37.47	37.80	-30.1	4,996	-0.60%
2021/01/04	1.1	36.27	13	36.58	37.20	-12	4,904	-0.24%
2020/12/31	14	36.86	6	36.83	36.55	8	4,825	0.17%
2020/12/30	8	36.81	0	0.00	37.10	8	4,785	0.17%
2020/12/29	14.1	36.70	2	36.80	36.55	12.1	4,728	0.25%
2020/12/28	21	37.35	14	37.11	37.20	7	4,669	0.15%
2020/12/25	40	37.91	31.3	38.16	37.70	8.7	4,564	0.19%
2020/12/24	51	38.19	46	38.13	38.05	5	4,446	0.11%
2020/12/23	7	36.85	6	36.48	36.90	1	4,039	0.02%
2020/12/22	12.5	36.74	15.1	36.78	36.25	-2.6	4,013	-0.06%
2020/12/21	3	35.50	1	35.95	36.10	2	3,927	0.05%
2020/12/18	1	35.60	0	0.00	35.80	1	3,972	0.03%
2020/12/17	5	35.90	2	35.93	35.90	3	4,029	0.07%
2020/12/15	1	35.55	3	36.02	35.35	-2	4,342	-0.05%
2020/12/14	0	0.00	1	35.95	35.65	-1	4,326	-0.02%
2020/12/11	1	35.40	5	35.80	35.40	-4	4,345	-0.09%
2020/12/10	3	35.93	12	35.94	35.85	-9	4,496	-0.20%
2020/12/09	5	35.80	0.3	35.55	35.75	4.7	4,555	0.10%
2020/12/08	1	35.80	1.2	35.94	35.70	-0.2	4,620	0.00%
2020/12/07	11	36.31	9	36.74	36.35	2	4,609	0.04%
2020/12/04	15	35.86	335	35.46	36.10	-320	4,518	-7.08%	大賣/鉅額交易
2020/12/03	13.3	35.41	32	35.60	35.20	-18.7	4,442	-0.42%
2020/12/02	0	0.00	10	34.70	34.65	-10	4,524	-0.22%
2020/12/01	8	34.84	32	34.35	34.90	-24	4,547	-0.53%
2020/11/30	1	35.00	1	35.30	34.80	0	4,538	0.00%
2020/11/27	3	35.80	3.1	35.82	35.60	-0.1	4,547	0.00%
2020/11/26	13	35.37	240	35.41	35.50	-227	4,467	-5.08%	大賣/鉅額交易
2020/11/25	2	35.40	28	35.41	35.20	-26	4,507	-0.58%
2020/11/24	1.2	35.04	4.1	35.32	35.10	-2.9	4,546	-0.06%
2020/11/23	3	34.97	1.1	34.95	34.90	1.9	4,552	0.04%
2020/11/20	0	0.00	2	34.63	34.70	-2	4,604	-0.04%
2020/11/19	12	34.33	2	34.50	34.60	10	4,714	0.21%
2020/11/18	27	34.51	0	0.00	34.30	27	5,006	0.54%
2020/11/17	6	34.68	8	34.49	34.85	-2	4,962	-0.04%
2020/11/16	1	34.25	0	0.00	34.30	1	5,106	0.02%
2020/11/13	2	34.03	2	34.13	34.10	0	5,212	0.00%
2020/11/12	10	33.99	3	33.80	33.80	7	5,286	0.13%
2020/11/11	0	0.00	16	34.81	34.80	-16	5,312	-0.30%
2020/11/10	2	33.73	2	34.13	34.00	0	5,374	0.00%
2020/11/09	5	34.23	0	0.00	34.20	5	5,495	0.09%
2020/11/06	3	34.38	4	34.33	34.20	-1	5,615	-0.02%
2020/11/05	5	34.40	7	34.54	34.45	-2	5,810	-0.03%
2020/11/04	8.1	34.53	8	34.64	34.45	0.1	6,054	0.00%
2020/11/03	3	33.80	2	33.85	33.85	1	6,283	0.02%
2020/11/02	6	33.64	1	33.85	33.40	5	7,248	0.07%
2020/10/30	8	33.44	4	33.60	33.65	4	8,060	0.05%
2020/10/29	0	0.00	2	33.50	33.50	-2	8,135	-0.02%
2020/10/28	4	33.73	2	33.50	33.00	2	8,225	0.02%
2020/10/27	0	0.00	1	33.60	33.65	-1	8,195	-0.01%
2020/10/26	3	33.62	2	33.85	33.45	1	8,214	0.01%
2020/10/23	0.1	33.30	0	0.00	33.45	0.1	8,255	0.00%
2020/10/22	6.1	32.85	0	0.00	33.15	6.1	8,340	0.07%
2020/10/21	1	32.75	0	0.00	32.80	1	8,407	0.01%
2020/10/20	2	32.85	0	0.00	32.90	2	8,485	0.02%
2020/10/19	0	0.00	1	33.10	32.90	-1	8,728	-0.01%
2020/10/16	1	32.90	0	0.00	32.60	1	8,930	0.01%
2020/10/15	1	33.30	0	0.00	33.20	1	8,972	0.01%
2020/10/14	1	33.40	7	33.42	33.20	-6	9,004	-0.07%
2020/10/13	4	32.91	6.5	32.95	33.00	-2.5	9,099	-0.03%
2020/10/12	0	33.35	6	33.51	33.35	-6	9,108	-0.07%
2020/10/08	0	0.00	3	33.35	33.50	-3	9,174	-0.03%
2020/10/07	2	33.35	0	0.00	33.35	2	9,234	0.02%
2020/10/06	1	33.40	0	0.00	33.40	1	9,424	0.01%
2020/09/30	20	32.45	0	0.00	32.75	20	9,826	0.20%
2020/09/29	0	32.65	0	0.00	32.60	0	10,027	0.00%
2020/09/28	0	0.00	2	32.78	33.10	-2	10,233	-0.02%
2020/09/25	137	31.92	11	32.01	31.95	126	10,520	1.20%	大買/鉅額交易
2020/09/24	137.1	33.20	10	32.90	32.75	127.1	10,544	1.20%	大買/鉅額交易
2020/09/23	133.1	34.30	1	34.20	34.00	132.1	10,559	1.25%	大買/鉅額交易
2020/09/22	67.1	34.51	2	35.30	34.70	65.1	10,504	0.62%
2020/09/21	48	35.46	17	35.22	34.65	31	10,457	0.30%
2020/09/18	30.1	34.81	2	35.08	35.20	28.1	10,212	0.27%
2020/09/17	0	0.00	2	34.98	34.55	-2	10,150	-0.02%
2020/09/16	1	34.75	0	0.00	34.70	1	10,130	0.01%
2020/09/15	8.1	35.35	9	35.27	35.10	-1	10,227	-0.01%
2020/09/14	1	34.45	11	34.94	35.05	-10	10,127	-0.10%
2020/09/11	28.1	34.14	3	33.88	33.65	25.1	10,028	0.25%
2020/09/10	15	34.62	4	34.65	34.50	11	9,978	0.11%
2020/09/09	0	0.00	39	34.96	35.20	-39	9,999	-0.39%
2020/09/08	19.1	34.97	27	35.01	34.95	-8	10,175	-0.08%
2020/09/07	6.1	35.23	32	35.03	34.80	-25.9	10,151	-0.26%
2020/09/04	10	33.90	3	34.10	34.25	7	10,013	0.07%
2020/09/03	23	34.73	20	34.25	34.30	3	10,167	0.03%
2020/09/02	2	34.75	7	34.64	34.60	-5	10,198	-0.05%
2020/09/01	21	34.15	4	34.30	34.20	17	10,228	0.17%
2020/08/31	1	35.15	12	35.10	34.55	-11	10,285	-0.11%
2020/08/28	8	34.79	5	34.84	34.45	3	10,267	0.03%
2020/08/27	83	34.26	0	0.00	34.00	83	10,318	0.80%
2020/08/26	40	34.72	0.2	34.80	34.80	39.9	10,375	0.38%
2020/08/25	40	34.83	1.1	35.09	35.00	38.9	10,454	0.37%
2020/08/24	36	34.77	21	35.48	35.30	15	10,474	0.14%
2020/08/21	0	0.00	14	33.06	33.35	-14	10,458	-0.13%
2020/08/20	15.1	32.00	4	33.28	32.20	11.1	10,576	0.10%
2020/08/19	7.1	34.91	6	34.93	34.55	1.1	10,733	0.01%
2020/08/18	10.2	34.80	5	34.61	34.40	5.2	10,694	0.05%
2020/08/17	8	34.20	4	34.26	34.40	4	10,644	0.04%
2020/08/14	8	33.95	300.2	33.82	34.00	-292.2	10,641	-2.75%	大賣/鉅額交易
2020/08/13	19.1	34.53	4	34.78	34.00	15.1	10,562	0.14%
2020/08/12	10	35.11	8	35.26	35.35	2	10,546	0.02%
2020/08/11	32.1	35.29	8	35.18	35.05	24.1	10,608	0.23%
2020/08/10	86.1	37.37	9	37.08	36.55	77.1	10,481	0.74%
2020/08/07	31	38.28	22	38.32	38.30	9	10,292	0.09%
2020/08/06	542.2	39.31	102	39.18	38.00	440.2	9,931	4.43%	大買/大賣/鉅額交易
2020/08/05	84	37.74	67.2	37.73	38.10	16.8	8,984	0.19%
2020/08/04	0	0.00	7	34.65	34.65	-7	8,244	-0.08%
2020/08/03	4	31.76	5	32.24	31.50	-1	8,240	-0.01%
2020/07/31	5	31.05	3	30.97	30.95	2	8,168	0.02%
2020/07/30	2	31.18	1	30.95	31.15	1	8,366	0.01%
2020/07/29	3	30.90	5	31.21	31.00	-2	8,506	-0.02%
2020/07/28	3	30.53	2	30.35	30.05	1	8,444	0.01%
2020/07/24	3	32.23	14	32.24	31.85	-11	8,278	-0.13%
2020/07/23	8	32.20	15	32.15	32.55	-7	8,217	-0.09%
2020/07/22	5	31.49	11	31.76	31.35	-6	8,010	-0.07%
2020/07/21	4	30.36	2	30.25	30.25	2	7,820	0.03%
2020/07/20	11	29.72	0	0.00	29.90	11	7,779	0.14%
2020/07/17	32	30.29	0	0.00	29.15	32	7,741	0.41%
2020/07/16	2	30.50	3	30.85	30.80	-1	7,601	-0.01%
2020/07/15	5	31.58	0	0.00	30.85	5	7,554	0.07%
2020/07/14	1	31.55	1	31.55	31.55	0	7,468	0.00%
2020/07/13	6	32.79	6.2	31.94	32.30	-0.2	7,387	0.00%
2020/07/10	4.1	32.54	2	32.60	32.15	2.1	7,204	0.03%
2020/07/09	14	33.02	1	33.35	33.85	13	7,004	0.19%
2020/07/08	8	34.58	17	34.46	34.30	-9	6,774	-0.13%
2020/07/07	5	33.83	15	34.10	33.65	-10	6,565	-0.15%
2020/07/06	4	34.06	50	34.80	34.85	-46	6,345	-0.72%
2020/07/03	3	32.62	7	32.92	32.75	-4	6,027	-0.07%
2020/07/02	0	0.00	6	32.22	32.50	-6	5,921	-0.10%
2020/07/01	1	31.60	2	31.40	31.35	-1	5,773	-0.02%
2020/06/24	4	30.85	0	0.00	31.10	4	5,641	0.07%
2020/06/23	4	31.56	0	0.00	31.30	4	5,592	0.07%
2020/06/22	9	31.44	0	0.00	31.65	9	5,549	0.16%
2020/06/19	6	30.96	3	31.15	30.70	3	5,389	0.06%
2020/06/17	5	31.26	0	0.00	31.50	5	5,268	0.09%
2020/06/16	3	30.98	2	31.33	30.90	1	5,237	0.02%
2020/06/15	31	32.19	113	32.21	31.40	-82	5,175	-1.58%	大賣/
2020/06/12	1	30.45	200	30.15	30.70	-199	4,947	-4.02%	大賣/鉅額交易
2020/06/11	1	30.30	0	0.00	30.50	1	4,873	0.02%
2020/06/10	8	30.51	4.9	30.31	30.30	3.1	4,793	0.06%
2020/06/09	1	32.00	0	0.00	31.95	1	4,608	0.02%
2020/06/08	8	31.71	20	31.73	31.95	-12	4,549	-0.26%
2020/06/05	2	32.70	0	0.00	32.20	2	4,437	0.05%
2020/06/04	11	32.65	20	32.95	32.70	-9	4,350	-0.21%
2020/06/03	1	33.30	0	0.00	32.95	1	4,300	0.02%
2020/06/02	2	33.23	17.4	33.69	33.30	-15.4	4,118	-0.37%
2020/06/01	1	33.25	3	33.37	33.50	-2	3,946	-0.05%
2020/05/29	2	32.70	20	32.75	32.00	-18	3,768	-0.48%
2020/05/28	3.2	33.73	28	33.75	33.00	-24.9	3,624	-0.69%
2020/05/27	1	32.55	1	32.40	32.85	0	3,331	0.00%
2020/05/26	0	0.00	72	32.83	33.45	-72	3,141	-2.29%
2020/05/25	11	30.92	10	30.75	31.20	1	2,762	0.04%
2020/05/22	0	0.00	1	30.30	30.20	-1	2,684	-0.04%
2020/05/21	0	0.00	0.1	30.75	30.80	-0.1	2,639	0.00%
2020/05/20	0	0.00	1	30.75	30.70	-1	2,565	-0.04%
2020/05/19	1	31.00	14.1	31.18	31.35	-13.1	2,501	-0.53%
2020/05/18	3	30.85	20.5	30.47	30.70	-17.5	2,357	-0.74%
2020/05/15	4	29.38	9	29.68	29.30	-5	2,135	-0.23%
2020/05/14	0	0.00	7	29.33	29.20	-7	2,043	-0.34%
2020/05/13	0	0.00	31	28.77	28.95	-31	1,951	-1.59%
2020/05/12	0.2	28.25	1	28.65	28.40	-0.8	1,904	-0.04%
2020/05/11	1	28.85	3	29.05	29.15	-2	1,838	-0.11%
2020/05/08	1	29.10	4	28.95	28.70	-3	1,723	-0.17%
2020/05/06	37	29.10	36	29.34	28.45	1	1,575	0.06%
2020/05/05	41	28.62	30.3	28.42	28.90	10.7	1,346	0.80%
2020/05/04	3	26.27	3	26.40	26.40	0	1,178	0.00%
2020/04/30	9	27.00	9	26.85	26.75	0	1,178	0.00%
2020/04/29	8	27.24	0	0.00	27.15	8	1,173	0.68%
2020/04/28	2	27.25	15	27.95	27.20	-13	1,178	-1.10%
2020/04/27	5	27.24	16	27.32	27.25	-11	1,188	-0.93%
2020/04/24	1	25.90	22	26.65	26.40	-21	1,156	-1.82%
2020/04/23	0	0.00	6	25.88	25.75	-6	1,160	-0.52%
2020/04/21	0	0.00	2	24.70	24.70	-2	1,187	-0.17%
2020/04/20	5	24.65	3	24.70	24.90	2	1,212	0.16%
2020/04/17	0	0.00	3	25.00	24.75	-3	1,216	-0.25%
2020/04/16	4	24.84	1	24.70	24.65	3	1,205	0.25%
2020/04/15	0	0.00	3	25.07	25.00	-3	1,200	-0.25%
2020/04/13	1	24.00	0	0.00	23.80	1	1,185	0.08%
2020/04/10	0	0.00	2	23.85	24.10	-2	1,181	-0.17%
2020/04/08	4	23.75	30	23.68	23.90	-26	1,180	-2.20%
2020/04/07	3	23.32	0	0.00	23.45	3	1,171	0.26%
2020/03/27	0.1	22.70	0	0.00	22.70	0.1	1,185	0.00%
2020/03/26	2	22.40	0	0.00	22.30	2	1,183	0.17%
2020/03/25	0	0.00	2	22.70	22.50	-2	1,196	-0.17%
2020/03/24	0	0.00	5	22.45	22.25	-5	1,191	-0.42%
2020/03/23	0	0.00	5	22.10	22.05	-5	1,190	-0.42%
2020/03/20	1	21.90	3	22.25	21.95	-2	1,184	-0.17%
2020/03/19	0	0.00	1.1	21.16	20.50	-1.1	1,159	-0.09%
2020/03/18	0	0.00	20	22.45	22.40	-20	1,129	-1.77%
2020/03/16	30	22.93	0	0.00	22.90	30	1,093	2.74%
2020/03/13	0	0.00	61	22.97	23.60	-61	1,077	-5.66%
2020/03/12	10.9	24.61	12	24.51	24.50	-1.1	1,044	-0.11%
2020/03/11	0	0.00	11	25.60	25.10	-11	1,028	-1.07%
2020/03/10	10	25.05	0	0.00	25.40	10	1,022	0.98%
2020/03/05	0.2	26.25	0	0.00	26.25	0.2	989	0.02%
2020/02/14	0	0.00	0.1	26.90	26.85	-0.1	931	-0.02%
2020/02/12	0	0.00	10	27.05	27.00	-10	922	-1.08%
2020/02/11	0	0.00	5	27.10	27.10	-5	919	-0.54%
2020/02/06	0	0.00	6	27.23	27.25	-6	893	-0.67%
2020/02/05	0.7	27.00	4.6	27.04	27.05	-3.8	888	-0.43%
2020/02/04	0	0.00	24	27.00	26.95	-24	875	-2.74%
2020/01/30	10	27.20	4	27.25	26.85	6	834	0.72%
2020/01/17	10	28.60	7	28.47	28.55	3	770	0.39%
2020/01/16	0	0.00	7.9	27.98	28.40	-7.9	740	-1.06%
2020/01/15	0	0.00	10	27.50	27.45	-10	702	-1.42%
2020/01/09	0	0.00	2	26.85	26.80	-2	688	-0.29%
2020/01/08	0	0.00	5	26.90	26.90	-5	698	-0.72%
2020/01/03	10	26.70	0	0.00	26.75	10	696	1.44%
2020/01/02	0	0.00	2	26.65	26.60	-2	689	-0.29%
2019/12/27	2	26.65	0	0.00	26.70	2	676	0.30%
2019/12/25	0	0.00	4	26.70	26.70	-4	675	-0.59%
2019/12/18	5	26.35	0	0.00	26.45	5	640	0.78%
2019/12/06	0.2	26.05	0	0.00	26.05	0.2	636	0.03%
2019/12/05	1	26.15	0	0.00	26.20	1	636	0.16%
2019/12/03	8	26.11	0	0.00	26.05	8	649	1.23%
2019/12/02	1	26.25	0	0.00	26.10	1	648	0.15%
2019/11/29	23	26.47	0.1	26.30	26.30	22.9	645	3.54%
2019/11/28	4	26.70	5	26.85	26.60	-1	644	-0.16%
2019/11/27	46	26.80	1	26.80	26.85	45	640	7.03%
2019/11/26	0	0.00	4	26.63	26.70	-4	628	-0.64%
2019/11/25	0	0.00	3	26.45	26.55	-3	623	-0.48%
2019/11/22	2	26.10	4	26.19	26.25	-2	613	-0.33%
2019/11/21	2	25.90	0	0.00	26.05	2	606	0.33%
2019/11/20	0	0.00	1	26.15	26.10	-1	606	-0.16%
2019/11/18	0.4	25.75	0	0.00	25.80	0.4	606	0.06%
2019/11/08	0	0.00	1	26.00	26.00	-1	626	-0.16%
2019/11/07	0	0.00	2	25.95	25.90	-2	624	-0.32%
2019/11/04	0	0.00	2	25.80	25.90	-2	608	-0.33%
2019/11/01	1	25.85	0	0.00	25.85	1	606	0.16%
2019/10/31	1	25.90	2	26.00	25.90	-1	605	-0.17%
2019/10/28	2	25.55	0	0.00	25.60	2	596	0.34%
2019/10/23	3	25.43	0	0.00	25.45	3	599	0.50%
2019/10/18	10	25.55	3	26.10	26.30	7	598	1.17%
2019/10/16	1	25.00	0	0.00	25.00	1	581	0.17%
2019/10/15	2	25.25	1	25.25	25.20	1	560	0.18%
2019/10/14	0	0.00	1	25.40	25.25	-1	563	-0.18%
2019/10/07	2	25.40	0	0.00	25.45	2	593	0.34%
2019/09/24	0	25.45	0	0.00	25.45	0	621	0.01%
2019/09/23	3.2	25.65	0	0.00	25.60	3.2	624	0.51%
2019/09/12	1	25.05	0	0.00	25.20	1	647	0.15%
2019/09/02	1	24.80	0	0.00	25.00	1	642	0.16%
2019/08/28	10	24.72	0	0.00	24.75	10	642	1.56%
2019/08/27	2	24.95	0	0.00	24.80	2	642	0.31%
2019/08/26	0	0.00	1	25.20	25.20	-1	639	-0.16%
2019/08/23	0	0.00	1	25.45	25.45	-1	644	-0.16%
2019/08/21	1	24.95	0	0.00	25.20	1	664	0.15%
2019/08/14	2	25.05	0	0.00	25.05	2	689	0.29%
2019/08/06	0	0.00	8	24.90	25.30	-8	684	-1.17%
2019/08/05	1	25.75	0	0.00	25.65	1	686	0.15%
2019/07/31	0	0.00	0.3	26.20	26.20	-0.3	704	-0.04%
2019/07/30	0.6	26.60	0	0.00	26.65	0.6	716	0.08%
2019/07/26	0	0.00	1	26.50	26.60	-1	744	-0.13%
2019/07/25	0	0.00	5	26.39	26.55	-5	750	-0.67%
2019/07/16	0	0.00	12.1	25.75	25.75	-12.1	707	-1.71%
2019/07/15	0	0.00	8	26.60	26.65	-8	701	-1.14%
2019/07/10	0	0.00	10	26.80	26.95	-10	660	-1.51%
2019/07/09	0.3	26.70	0	0.00	26.70	0.3	655	0.04%
2019/07/08	0.3	26.80	0	0.00	26.85	0.3	658	0.04%
2019/07/02	0.4	26.55	0	0.00	26.65	0.4	686	0.06%
2019/06/26	0	0.00	5	27.00	27.05	-5	691	-0.72%
2019/06/24	0	0.00	2	26.95	26.95	-2	691	-0.29%
2019/06/06	0	0.00	1	26.80	26.80	-1	673	-0.15%
2019/06/04	0	0.00	1	27.00	27.00	-1	672	-0.15%
2019/06/03	0	0.00	1	26.65	26.70	-1	657	-0.15%
2019/05/31	0	0.00	1	26.55	26.60	-1	651	-0.15%
2019/05/30	0	0.00	2	26.55	26.60	-2	646	-0.31%
2019/05/29	0	0.00	1	26.55	26.55	-1	645	-0.15%
2019/05/28	0	0.00	0.5	26.30	26.30	-0.5	639	-0.08%
2019/05/27	0	0.00	1	26.45	26.55	-1	627	-0.16%
2019/05/24	0	0.00	1	26.25	26.25	-1	613	-0.16%
2019/05/21	2	26.05	1	26.10	26.10	1	612	0.16%
2019/05/20	0	0.00	1	25.85	25.75	-1	604	-0.17%
2019/05/15	0	0.00	0	25.55	25.50	0	601	-0.01%
2019/05/14	0	0.00	18	24.98	25.50	-18	603	-2.98%
2019/05/13	2	25.35	0	0.00	25.35	2	593	0.34%
2019/05/09	0	0.00	0.9	26.10	26.25	-0.9	583	-0.15%
2019/05/08	0	0.00	141	26.00	26.20	-141	578	-24.37%	大賣/鉅額交易
2019/05/07	0	0.00	7	26.31	26.20	-7	571	-1.23%
2019/05/06	0	0.00	4	25.98	26.10	-4	558	-0.72%
2019/05/03	0	0.00	1	25.75	25.80	-1	542	-0.18%
2019/05/02	1	25.70	0	0.00	25.80	1	536	0.19%
2019/04/30	0	0.00	4	25.51	25.55	-4	525	-0.76%
2019/04/24	0	0.00	2	25.20	25.25	-2	523	-0.38%
2019/04/23	0	0.00	4.1	25.15	25.20	-4.1	523	-0.79%
2019/04/16	1	25.25	0	0.00	25.30	1	514	0.19%
2019/04/11	0	0.00	1	25.30	25.10	-1	495	-0.20%
2019/04/10	1	25.05	4	25.15	25.25	-3	486	-0.62%
2019/04/09	3	25.00	0	0.00	25.05	3	474	0.63%
2019/04/08	3	24.82	1	24.80	24.95	2	463	0.43%
2019/04/02	0	0.00	6	24.45	24.50	-6	451	-1.33%
2019/03/29	1	24.55	0	0.00	24.50	1	433	0.23%
2019/03/28	1	24.65	0	0.00	24.75	1	428	0.23%
2019/03/27	1	24.95	0	0.00	25.05	1	417	0.24%
2019/03/15	0	0.00	1	24.90	24.80	-1	422	-0.24%
2019/03/14	1	25.70	0	0.00	25.20	1	407	0.25%
2019/03/11	0	0.00	5	25.80	25.90	-5	412	-1.21%
2019/02/26	0	0.00	4	25.46	25.50	-4	412	-0.97%
2019/02/21	2	25.60	0	0.00	25.45	2	413	0.48%
2019/02/20	0	0.00	1	25.45	25.40	-1	411	-0.24%
2019/02/19	2	24.90	0	0.00	24.95	2	403	0.50%
2019/02/18	0	0.00	8.7	24.85	24.90	-8.7	402	-2.17%
2019/02/12	3	24.60	0	0.00	24.70	3	406	0.74%
2019/01/24	0	0.00	11	24.94	25.10	-11	419	-2.62%
2019/01/23	0	0.00	1	24.90	24.95	-1	417	-0.24%
2019/01/18	0	0.00	1	24.45	24.50	-1	429	-0.23%
2019/01/17	1	24.20	1	24.30	24.30	0	433	0.00%
2019/01/16	0	0.00	2	24.35	24.10	-2	447	-0.45%
2019/01/11	3	24.10	3.2	23.96	24.10	-0.2	501	-0.03%
2019/01/10	3	24.05	0	0.00	24.10	3	511	0.59%
2019/01/09	0	0.00	1	24.10	24.20	-1	518	-0.19%
2019/01/08	2	23.90	0	0.00	23.85	2	520	0.38%
2018/12/28	1	23.30	0	0.00	23.45	1	580	0.17%
2018/12/17	0	0.00	1	24.20	24.25	-1	600	-0.17%
2018/12/13	0	0.00	1	23.70	23.80	-1	591	-0.17%
2018/12/12	0	0.00	1	23.65	23.70	-1	592	-0.17%
2018/12/07	0	0.00	9.3	23.68	23.85	-9.3	595	-1.57%
2018/12/06	5	23.65	0	0.00	23.70	5	595	0.84%
2018/12/05	3	23.92	4	23.95	23.80	-1	593	-0.17%
2018/12/04	8	24.04	0	0.00	24.05	8	596	1.34%
2018/12/03	5	24.18	1	24.15	24.10	4	596	0.67%
2018/11/29	2	24.05	0	0.00	23.90	2	594	0.34%
2018/11/27	1	23.50	0	0.00	23.60	1	599	0.17%
2018/11/26	2	23.95	0	0.00	23.65	2	606	0.33%
2018/11/23	0	0.00	2.9	23.65	23.60	-2.9	609	-0.47%
2018/11/12	1	23.60	0	0.00	23.60	1	598	0.17%
2018/11/09	0.1	23.60	0	0.00	23.50	0.1	598	0.01%
2018/11/08	1	23.60	1	23.60	23.60	0	598	0.00%
2018/11/06	0	0.00	5	23.60	23.60	-5	603	-0.83%
2018/11/05	0	0.00	3	23.35	23.50	-3	600	-0.50%
2018/10/31	3	23.25	0	0.00	23.05	3	605	0.50%
2018/10/26	0	0.00	2	23.30	23.10	-2	619	-0.32%
2018/10/25	10	23.30	10	23.34	23.30	0	617	0.00%
2018/10/24	2	23.65	0	0.00	23.80	2	629	0.32%
2018/10/23	14	24.04	0	0.00	24.05	14	628	2.23%
2018/10/19	6	24.08	0	0.00	24.80	6	639	0.94%
2018/10/17	1	24.90	0	0.00	24.90	1	644	0.16%
2018/10/16	5	24.80	0	0.00	24.95	5	652	0.77%
2018/10/12	0	0.00	0.5	25.30	25.15	-0.5	694	-0.08%
2018/10/05	5	26.20	0	0.00	26.15	5	752	0.66%
2018/10/04	1	26.50	0	0.00	26.45	1	755	0.13%
2018/10/03	1	26.60	0	0.00	26.70	1	795	0.13%
2018/09/28	0.1	26.65	0	0.00	26.50	0.1	831	0.01%
2018/09/25	2	26.68	0	0.00	26.80	2	843	0.24%
2018/09/19	0	0.00	1	26.85	26.90	-1	887	-0.11%
2018/09/11	0	0.00	2	26.40	26.40	-2	923	-0.22%
2018/09/10	2	26.40	1	26.42	26.30	1	928	0.10%
2018/09/07	0	0.00	0.1	27.00	26.85	-0.1	945	-0.01%
2018/09/05	1.1	27.00	0	26.95	26.95	1	950	0.11%
2018/09/04	0.6	27.25	0	0.00	26.95	0.6	944	0.06%
2018/08/31	0	0.00	1.4	27.06	26.90	-1.4	963	-0.15%
2018/08/23	0	0.00	1	26.90	27.00	-1	998	-0.10%
2018/08/22	4	27.00	4	27.00	26.80	0	1,008	0.00%
2018/08/21	1	26.95	0	0.00	27.00	1	1,006	0.10%
2018/08/17	1	27.00	0	0.00	26.95	1	1,011	0.10%
2018/08/13	1	27.00	0	0.00	26.85	1	1,041	0.10%
2018/08/10	3	27.20	0	0.00	27.25	3	1,037	0.29%
2018/08/06	2	27.40	0	0.00	27.30	2	1,065	0.19%
2018/08/03	1	27.15	0	0.00	27.25	1	1,065	0.09%
2018/08/02	0	0.00	5	27.15	27.15	-5	1,071	-0.47%
2018/08/01	1	27.25	23	27.26	27.40	-22	1,061	-2.07%
2018/07/31	4	27.20	0	0.00	27.40	4	1,054	0.38%
2018/07/30	1	26.70	0	0.00	26.65	1	1,040	0.10%
2018/07/26	7	26.26	0	0.00	26.65	7	1,037	0.67%
2018/07/25	13	28.10	0	0.00	28.15	13	1,024	1.27%
2018/07/23	1	28.05	2	28.08	28.05	-1	985	-0.10%
2018/07/20	0	0.00	18	27.60	27.75	-18	978	-1.84%
2018/07/19	0	0.00	1	27.60	27.50	-1	944	-0.11%
2018/07/18	1	27.40	1	27.50	27.65	0	939	0.00%
2018/07/17	26	26.95	0	0.00	27.00	26	899	2.89%
2018/07/16	12	26.96	0	0.00	27.00	12	886	1.35%
2018/07/13	11	26.98	0	0.00	27.05	11	876	1.26%
2018/07/12	9	26.99	0	0.00	27.00	9	870	1.03%
2018/07/11	5	26.95	0	0.00	27.00	5	876	0.57%
2018/07/10	5	27.00	0	0.00	27.05	5	843	0.59%
2018/07/06	20	27.02	0	0.00	26.95	20	826	2.42%
2018/06/28	1	27.80	3	28.27	27.70	-2	793	-0.25%
2018/06/26	0	0.00	2	27.75	27.80	-2	764	-0.26%
2018/06/20	2	27.35	0	0.00	27.35	2	776	0.26%
2018/06/19	3	27.55	0	0.00	27.50	3	743	0.40%
2018/06/14	1	28.00	0	0.00	27.90	1	712	0.14%
2018/06/08	1	28.40	0	0.00	28.40	1	685	0.15%
2018/06/07	0	0.00	0.1	28.75	28.50	-0.1	681	-0.02%
2018/06/04	0	0.00	1	28.80	28.70	-1	664	-0.15%
2018/06/01	3	28.80	3	28.80	28.65	0	662	0.00%
2018/05/31	2	28.45	3	28.68	29.40	-1	654	-0.15%
2018/05/30	14	27.95	0	0.00	27.95	14	623	2.24%
2018/05/29	7	28.09	0	0.00	28.10	7	616	1.14%
2018/05/28	16	28.00	0	0.00	28.00	16	619	2.58%
2018/05/24	1	28.35	1	28.40	28.40	0	612	0.00%
2018/05/22	0	0.00	1	28.15	28.10	-1	586	-0.17%
2018/05/16	1	27.50	0	0.00	27.50	1	573	0.17%
2018/05/15	1	27.70	1	28.10	27.60	0	576	0.00%
2018/05/14	0	0.00	2	27.80	27.95	-2	579	-0.35%
2018/05/11	0	0.00	1	27.60	27.65	-1	574	-0.17%
2018/05/10	3	27.65	1	27.65	27.65	2	568	0.35%
2018/05/08	6	27.15	4	27.20	27.45	2	554	0.36%
2018/05/04	6	27.20	0	0.00	27.20	6	547	1.10%
2018/05/03	20	27.58	0	0.00	27.45	20	542	3.69%
2018/04/27	4	27.54	0	0.00	27.60	4	530	0.75%
2018/04/26	1	27.75	0	0.00	27.55	1	522	0.19%
2018/04/25	5	27.75	0	0.00	27.80	5	515	0.97%
2018/04/24	38	28.10	4	28.08	28.00	34	513	6.62%
2018/04/23	1	28.65	0	0.00	28.45	1	512	0.20%
2018/04/20	3	28.70	0	0.00	28.70	3	506	0.59%
2018/04/19	35	28.80	0	0.00	28.70	35	495	7.06%
2018/04/18	1	28.80	0	0.00	28.80	1	485	0.21%
2018/04/17	6	28.78	0	0.00	28.95	6	477	1.26%
2018/04/16	34	29.17	0.1	29.20	29.05	33.9	465	7.28%
2018/04/13	4	29.30	0	0.00	29.35	4	462	0.86%
2018/04/12	6	29.55	0	0.00	29.55	6	461	1.30%
2018/04/09	4	29.41	0	0.00	29.50	4	477	0.84%
2018/04/03	1	29.65	2	29.60	29.55	-1	475	-0.21%
2018/03/30	13	29.33	8	29.33	29.50	5	478	1.05%
2018/03/29	14	29.36	2	29.40	29.30	12	472	2.54%
2018/03/28	8	29.58	5	29.60	29.55	3	463	0.65%
2018/03/27	1	29.90	0	0.00	29.80	1	455	0.22%
2018/03/26	4	29.88	0	0.00	29.85	4	451	0.89%
2018/03/23	10	30.02	0	0.00	30.20	10	444	2.25%
2018/03/20	1	30.10	0	0.00	30.15	1	439	0.23%
2018/03/19	1	30.20	0	0.00	30.15	1	441	0.23%
2018/03/16	0.1	30.20	0	0.00	30.20	0.1	449	0.02%
2018/03/14	8	30.10	0	0.00	30.35	8	436	1.83%
2018/03/13	5	30.10	0	0.00	30.35	5	432	1.16%
2018/03/12	0	0.00	25.7	30.06	30.20	-25.7	427	-6.01%
2018/03/02	1	30.40	0	0.00	30.45	1	450	0.22%
2018/02/27	4	30.40	0	0.00	31.10	4	454	0.88%
2018/02/09	5	29.45	0	0.00	29.75	5	474	1.05%
2018/02/08	2	29.95	20	29.91	30.00	-18	470	-3.83%
2018/02/07	2	30.15	0	0.00	30.10	2	468	0.43%
2018/02/06	5	29.99	0	0.00	30.00	5	458	1.09%
2018/02/02	1	30.70	0	0.00	30.85	1	437	0.23%
2018/01/29	1	31.00	1	31.00	30.95	0	440	0.00%
2018/01/23	0	0.00	5	31.35	31.35	-5	432	-1.16%
2018/01/17	0	0.00	12	31.47	31.50	-12	410	-2.92%
2018/01/10	2	31.15	10	31.17	31.25	-8	401	-1.99%
2018/01/09	0	0.00	7	31.16	31.25	-7	398	-1.76%
2018/01/08	0	0.00	2	31.15	31.15	-2	395	-0.51%
2018/01/05	5.5	31.10	0	0.00	31.10	5.5	390	1.41%
2018/01/04	0	0.00	4	31.05	31.10	-4	390	-1.02%
2018/01/03	0	0.00	1	30.95	30.90	-1	384	-0.26%