長興 (1717)-富邦-仁愛券商分點個股進出

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
30.55
漲跌
--
漲幅
0.00%
成交量
1,086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－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/26	0.1	30.70	3	30.58	30.55	-2.9	3,562	-0.08%
2024/04/24	21	31.50	17	31.48	31.25	4	3,556	0.11%
2024/04/23	0	0.00	2	31.20	31.35	-2	3,559	-0.06%
2024/04/22	0	0.00	6	31.08	31.00	-6	3,580	-0.17%
2024/04/19	2	30.40	0	0.00	30.50	2	3,566	0.06%
2024/04/17	1	31.15	1	31.25	31.30	0	3,506	0.00%
2024/04/16	9	31.57	0	0.00	31.15	9	3,503	0.26%
2024/04/11	54	32.20	0	0.00	32.20	54	3,412	1.58%
2024/04/10	29.2	33.23	41.1	33.17	32.75	-11.9	3,393	-0.35%
2024/04/09	0	0.00	7.1	32.45	32.60	-7.1	3,263	-0.22%
2024/04/08	1	31.90	3	31.87	31.90	-2	3,232	-0.06%
2024/04/03	7	32.12	2	32.18	32.10	5	3,220	0.16%
2024/04/02	68.1	32.93	53	32.90	32.70	15.1	3,199	0.47%
2024/04/01	0	0.00	4	31.80	31.85	-4	2,977	-0.13%
2024/03/29	1.3	31.34	2	31.33	31.35	-0.7	2,970	-0.02%
2024/03/28	0	0.00	0	31.50	31.30	0	2,968	0.00%
2024/03/27	3	31.60	10.9	31.55	31.60	-7.8	2,973	-0.26%
2024/03/26	1	31.00	4	31.15	31.00	-3	2,951	-0.10%
2024/03/25	30.1	31.74	26	31.89	31.75	4.1	2,936	0.14%
2024/03/22	3	30.82	0	0.00	31.05	3	2,830	0.11%
2024/03/21	0	0.00	10	31.06	31.20	-10	2,833	-0.35%
2024/03/20	9	30.83	8	30.74	30.75	1	2,859	0.03%
2024/03/19	0	0.00	8	31.16	31.00	-8	2,855	-0.28%
2024/03/18	0	0.00	0	30.85	31.00	0	2,849	0.00%
2024/03/15	1	30.85	1	30.75	31.00	0	2,845	0.00%
2024/03/14	1	31.15	0	0.00	31.10	1	2,814	0.04%
2024/03/13	8	31.52	8	31.46	31.30	0	2,804	0.00%
2024/03/12	3	31.78	22	31.89	31.75	-19	2,776	-0.68%
2024/03/11	3.2	31.86	3	31.90	31.80	0.2	2,767	0.01%
2024/03/08	31	32.59	9	32.77	32.60	22	2,725	0.81%
2024/03/07	78	33.26	46	33.32	33.05	32	2,615	1.22%
2024/03/06	20	32.65	18	32.50	32.50	2	2,320	0.09%
2024/03/05	2	31.90	0	31.85	31.90	2	2,274	0.09%
2024/03/04	3	32.03	20	31.94	31.95	-17	2,271	-0.75%
2024/03/01	21	31.87	1.6	31.74	31.95	19.4	2,245	0.86%
2024/02/29	11.4	31.99	5	31.90	32.15	6.4	2,247	0.29%
2024/02/27	28	31.98	16	31.93	32.00	12	2,208	0.54%
2024/02/26	77.3	32.95	87.3	33.19	32.55	-10	2,096	-0.48%
2024/02/23	50.9	32.01	45	31.86	31.75	5.9	1,742	0.34%
2024/02/22	3	30.32	5	30.40	30.30	-2	1,500	-0.13%
2024/02/21	35.4	30.75	20	30.88	30.60	15.4	1,477	1.04%
2024/02/20	23	30.23	17.9	30.28	30.10	5.2	1,288	0.40%
2024/02/19	0	0.00	23	29.73	29.80	-23	1,234	-1.86%
2024/02/16	0	0.00	6	29.28	29.40	-6	1,246	-0.48%
2024/02/15	0	0.00	2	28.72	28.95	-2	1,277	-0.15%
2024/02/02	1	28.75	2	28.80	28.80	-1	1,253	-0.08%
2024/02/01	0	0.00	7	28.80	28.70	-7	1,251	-0.56%
2024/01/31	0.3	28.85	0	0.00	28.70	0.3	1,256	0.03%
2024/01/30	10	28.50	0	0.00	28.60	10	1,259	0.79%
2024/01/29	1	28.75	0	0.00	28.75	1	1,267	0.08%
2024/01/25	0	0.00	10	28.40	28.40	-10	1,263	-0.79%
2024/01/19	1	27.90	0	0.00	27.85	1	1,271	0.08%
2024/01/17	6	27.60	0	0.00	27.50	6	1,269	0.47%
2024/01/16	11	27.93	2	27.95	27.95	9	1,233	0.73%
2024/01/12	2	28.35	0	0.00	28.35	2	1,224	0.16%
2024/01/11	1	28.25	0	0.00	28.30	1	1,240	0.08%
2024/01/10	2.1	28.42	0	0.00	28.30	2.1	1,316	0.16%
2024/01/09	0.1	28.65	0	0.00	28.65	0.1	1,310	0.01%
2024/01/08	0	0.00	0.5	29.05	28.90	-0.5	1,313	-0.03%
2024/01/04	1	28.90	0	0.00	28.95	1	1,326	0.08%
2024/01/03	2	28.93	6	28.95	29.15	-4	1,345	-0.30%
2024/01/02	0.3	28.95	3	29.00	29.15	-2.7	1,333	-0.20%
2023/12/29	0.1	29.00	0	0.00	29.10	0.1	1,330	0.00%
2023/12/28	0	0.00	2.1	29.19	29.30	-2.1	1,343	-0.16%
2023/12/27	0	0.00	41	28.95	28.95	-41	1,331	-3.08%
2023/12/26	0	0.00	1	28.80	28.85	-1	1,318	-0.08%
2023/12/25	2	28.50	0	0.00	28.50	2	1,313	0.15%
2023/12/22	5	28.62	0	0.00	28.50	5	1,311	0.38%
2023/12/21	0.2	29.00	0	0.00	28.90	0.2	1,303	0.02%
2023/12/19	11	28.71	0	0.00	28.85	11	1,375	0.80%
2023/12/18	6	29.13	3	29.00	29.00	3	1,436	0.21%
2023/12/15	3	29.12	0	29.15	29.00	3	1,455	0.20%
2023/12/14	3	29.07	1.9	29.20	29.20	1.1	1,431	0.08%
2023/12/13	11.1	29.08	2	28.95	28.85	9.1	1,434	0.63%
2023/12/12	1	28.95	0	0.00	28.90	1	1,453	0.07%
2023/12/11	3	29.00	0	0.00	28.95	3	1,458	0.21%
2023/12/08	1	29.30	0	0.00	29.20	1	1,462	0.07%
2023/12/07	6	29.59	1	29.35	29.20	5	1,464	0.34%
2023/12/05	2	29.50	1	29.55	29.40	1.1	1,478	0.07%
2023/12/04	6	29.69	0	0.00	29.65	6	1,488	0.40%
2023/12/01	0.4	29.84	0	0.00	29.60	0.4	1,497	0.02%
2023/11/29	3	29.80	1.3	29.88	29.85	1.7	1,477	0.11%
2023/11/28	4	30.03	0.1	30.00	30.00	3.9	1,473	0.26%
2023/11/27	5	30.06	2	30.70	30.00	3	1,464	0.20%
2023/11/24	1	29.80	0	0.00	30.00	1	1,435	0.07%
2023/11/22	2	29.75	3	29.70	29.90	-1	1,407	-0.07%
2023/11/21	7	29.98	2	29.90	29.70	5	1,403	0.36%
2023/11/20	6	29.63	11.7	29.56	29.80	-5.7	1,380	-0.41%
2023/11/17	2	29.70	0	0.00	29.60	2	1,373	0.15%
2023/11/16	6	29.69	5.9	29.67	29.75	0.1	1,360	0.01%
2023/11/15	20	29.63	2	29.63	29.45	18	1,335	1.35%
2023/11/14	40	28.80	14	29.04	29.05	26	1,298	2.00%
2023/11/13	0	0.00	10	28.15	28.15	-10	1,268	-0.79%
2023/11/10	2	28.20	0	0.00	28.15	2	1,330	0.15%
2023/11/09	1	28.55	0	0.00	28.50	1	1,336	0.07%
2023/11/08	0	0.00	2	28.70	28.65	-2	1,368	-0.15%
2023/11/07	0	0.00	1	28.65	28.65	-1	1,375	-0.07%
2023/11/06	2	28.45	0	0.00	28.50	2	1,386	0.14%
2023/11/03	1	28.25	0	0.00	28.30	1	1,381	0.07%
2023/11/02	0	0.00	1	28.30	28.20	-1	1,390	-0.07%
2023/10/31	0.4	28.05	0	0.00	27.80	0.4	1,417	0.03%
2023/10/24	5	28.10	0	0.00	28.00	5	1,465	0.34%
2023/10/23	1	28.00	1	28.10	28.00	0	1,471	0.00%
2023/10/20	0	0.00	5	28.15	28.10	-5	1,475	-0.34%
2023/10/19	6	28.09	1	28.05	28.00	5	1,469	0.34%
2023/10/18	12	28.03	1	28.55	28.55	11	1,460	0.75%
2023/10/12	3	28.73	0	0.00	28.85	3	1,406	0.21%
2023/10/11	0.3	28.80	2.4	28.86	28.85	-2	1,405	-0.14%
2023/10/06	2	28.50	0	0.00	28.50	2	1,394	0.14%
2023/10/05	2	28.00	0	0.00	28.25	2	1,396	0.14%
2023/10/04	2	27.85	0	0.00	27.85	2	1,397	0.14%
2023/10/03	1	28.25	0	0.00	28.20	1	1,398	0.07%
2023/10/02	5	28.40	0	0.00	28.35	5	1,409	0.35%
2023/09/26	5	28.36	0	0.00	28.30	5	1,451	0.34%
2023/09/25	2	28.70	3	29.53	28.55	-1	1,441	-0.07%
2023/09/22	2	27.95	0	0.00	28.00	2	1,389	0.14%
2023/09/21	10	27.97	0	0.00	28.20	10	1,382	0.72%
2023/09/20	1	28.40	0	0.00	28.55	1	1,310	0.08%
2023/09/19	2	28.60	0	0.00	28.55	2	1,276	0.16%
2023/09/18	5	28.86	0	0.00	28.95	5	1,264	0.40%
2023/09/15	7	28.94	2.9	28.99	28.85	4.2	1,257	0.33%
2023/09/13	2	29.05	0	0.00	29.10	2	1,237	0.16%
2023/09/12	0.1	28.50	0	0.00	28.95	0.1	1,238	0.01%
2023/09/11	11	28.54	29.7	28.51	28.50	-18.7	1,239	-1.51%
2023/09/08	1	28.40	6	28.55	28.55	-5	1,223	-0.41%
2023/09/07	4	28.65	2	28.68	28.70	2	1,218	0.16%
2023/09/06	4	29.04	0	0.00	29.00	4	1,205	0.33%
2023/09/05	12	29.27	0	0.00	29.30	12	1,198	1.00%
2023/09/04	3	29.50	0	0.00	29.35	3	1,213	0.25%
2023/09/01	0.3	29.50	0	0.00	29.50	0.3	1,234	0.03%
2023/08/31	1	29.15	0	0.00	29.05	1	1,239	0.08%
2023/08/28	5.1	28.70	0	0.00	28.65	5.1	1,427	0.36%
2023/08/25	4	28.75	0	0.00	28.60	4	1,438	0.28%
2023/08/24	10	28.60	10	28.60	28.65	0	1,445	0.00%
2023/08/23	5	28.35	0	0.00	28.60	5	1,450	0.34%
2023/08/18	4	28.58	1	28.75	28.50	3	1,512	0.20%
2023/08/17	4	28.51	0	0.00	28.80	4	1,511	0.26%
2023/08/16	6	28.65	0	0.00	28.60	6	1,508	0.40%
2023/08/15	1	29.15	0	0.00	29.15	1	1,541	0.06%
2023/08/14	7	29.24	0	0.00	29.15	7	1,554	0.45%
2023/08/11	1	30.00	0	0.00	29.95	1	1,544	0.06%
2023/08/10	2	30.05	0	0.00	30.00	2	1,539	0.13%
2023/08/08	3	30.32	3	30.30	30.30	0	1,512	0.00%
2023/08/07	6.1	30.57	0	0.00	30.55	6.1	1,509	0.40%
2023/08/04	1.6	30.67	0	0.00	30.60	1.6	1,502	0.10%
2023/08/02	3	30.82	4	30.90	30.75	-1	1,500	-0.07%
2023/08/01	1	31.00	0	0.00	31.05	1	1,486	0.07%
2023/07/31	2.3	31.16	0	0.00	31.05	2.3	1,483	0.16%
2023/07/28	1	31.35	0	0.00	31.40	1	1,469	0.07%
2023/07/26	0	0.00	8	31.35	31.35	-8	1,488	-0.54%
2023/07/25	1	31.55	1	31.60	31.25	0	1,518	0.00%
2023/07/24	3	31.22	0.8	31.10	31.25	2.3	1,744	0.13%
2023/07/20	0.1	31.35	0	0.00	31.55	0.1	1,816	0.01%
2023/07/18	2.2	31.67	1	31.45	31.45	1.2	1,882	0.06%
2023/07/17	5.3	31.59	2.1	32.04	31.80	3.2	1,898	0.17%
2023/07/14	0	0.00	1	31.50	31.45	-1	1,918	-0.05%
2023/07/13	3	31.50	0.2	31.43	31.45	2.8	1,997	0.14%
2023/07/12	0	0.00	2.1	31.30	31.25	-2.1	2,209	-0.09%
2023/07/11	1	31.35	1.1	31.31	31.40	-0.1	2,211	0.00%
2023/07/10	2	31.38	1	31.60	31.25	1	2,212	0.05%
2023/07/07	0.3	31.30	0	0.00	31.35	0.3	2,204	0.01%
2023/07/06	5.2	31.63	0	0.00	31.55	5.2	2,206	0.23%
2023/07/04	0	0.00	19	32.14	32.10	-19	2,210	-0.86%
2023/06/30	0.2	32.35	5	32.30	32.30	-4.8	2,204	-0.22%
2023/06/29	1.1	32.50	0.1	32.70	32.40	0.9	2,200	0.04%
2023/06/28	0	0.00	5	32.55	32.60	-5	2,208	-0.23%
2023/06/26	6	32.69	0	0.00	32.60	6	2,237	0.27%
2023/06/20	0	0.00	16.5	32.96	33.05	-16.5	2,241	-0.74%
2023/06/16	2.1	32.79	1	32.85	32.75	1.1	2,234	0.05%
2023/06/13	1	32.80	0	0.00	32.85	1	2,242	0.04%
2023/06/08	3.2	33.05	1	33.05	32.95	2.2	2,240	0.10%
2023/06/07	0	0.00	1	33.35	33.30	-1	2,237	-0.04%
2023/06/06	1	33.25	0	0.00	33.55	1	2,223	0.04%
2023/06/05	13.3	33.66	5	33.52	33.35	8.3	2,209	0.38%
2023/06/02	1	34.10	9.2	34.05	34.10	-8.2	2,151	-0.38%
2023/06/01	0	0.00	0.2	32.80	33.15	-0.2	2,040	-0.01%
2023/05/31	0.2	32.90	0	0.00	32.80	0.2	2,024	0.01%
2023/05/30	0	0.00	1.3	33.12	32.80	-1.3	2,012	-0.06%
2023/05/29	0	0.00	11	32.79	32.90	-11	2,006	-0.55%
2023/05/26	5	32.67	0	0.00	32.55	5	2,002	0.25%
2023/05/25	0	0.00	4	33.50	33.25	-4	1,983	-0.20%
2023/05/23	1	33.20	0	0.00	33.15	1	1,935	0.05%
2023/05/22	4.1	32.88	1	32.95	33.00	3.1	1,925	0.16%
2023/05/19	11	33.34	9.1	33.40	33.30	1.9	1,902	0.10%
2023/05/18	3	32.60	0	0.00	32.70	3	1,807	0.17%
2023/05/17	0	0.00	12	32.63	32.65	-12	1,796	-0.67%
2023/05/15	3	31.75	24	31.76	32.15	-21	1,765	-1.19%
2023/05/10	0	0.00	3	32.55	32.40	-3	1,772	-0.17%
2023/05/09	0	0.00	3.3	32.78	32.60	-3.3	1,773	-0.19%
2023/05/08	0	0.00	2	32.80	32.65	-2	1,768	-0.11%
2023/05/05	0	0.00	1	32.20	32.20	-1	1,763	-0.06%
2023/05/04	0.1	32.25	1	32.15	32.25	-1	1,786	-0.05%
2023/05/03	0.5	32.45	0	0.00	32.25	0.5	1,785	0.03%
2023/05/02	0	0.00	1	32.50	32.70	-1	1,788	-0.06%
2023/04/28	6	32.63	0	0.00	32.35	6	1,806	0.33%
2023/04/27	53	33.58	72	33.44	32.80	-19	1,775	-1.07%
2023/04/26	34.1	32.40	3	32.60	32.40	31.1	1,546	2.01%
2023/04/25	4	32.01	2	32.10	31.70	2	1,515	0.13%
2023/04/24	4	32.44	7	32.86	32.30	-3	1,469	-0.20%
2023/04/21	14.3	32.79	1.8	32.50	32.20	12.6	1,443	0.87%
2023/04/20	4.1	33.26	0.2	33.35	33.30	3.9	1,400	0.28%
2023/04/19	4	33.63	0	0.00	33.75	4	1,393	0.29%
2023/04/18	48	33.87	8	34.23	33.80	40	1,361	2.94%
2023/04/17	34.1	34.43	73.6	34.04	34.60	-39.5	1,277	-3.09%
2023/04/12	3	32.30	1	32.25	32.30	2	1,055	0.19%
2023/04/11	2.3	32.18	2	32.25	32.40	0.3	1,057	0.02%
2023/04/10	14	32.29	11	32.34	32.20	3	1,047	0.29%
2023/04/07	3	31.75	0	0.00	31.85	3	1,028	0.29%
2023/04/06	0.1	31.40	0	0.00	31.40	0.1	1,030	0.01%
2023/03/30	2	31.18	0	0.00	31.20	2	1,082	0.18%
2023/03/29	3.3	31.31	0	0.00	31.25	3.3	1,109	0.30%
2023/03/28	10	32.30	9	32.38	32.45	1	1,127	0.09%
2023/03/27	0.4	32.40	11	32.38	32.35	-10.7	1,157	-0.92%
2023/03/23	0	0.00	5	32.35	32.20	-5	1,203	-0.42%
2023/03/21	0	0.00	1	31.95	31.90	-1	1,217	-0.08%
2023/03/17	0	0.00	1.6	31.55	31.60	-1.6	1,227	-0.13%
2023/03/16	0.1	31.45	0	0.00	31.35	0.1	1,227	0.01%
2023/03/15	0	31.75	1	31.75	31.60	-1	1,238	-0.08%
2023/03/14	2	31.58	0	0.00	31.60	2	1,291	0.15%
2023/03/13	2	31.75	5	31.65	31.85	-3	1,351	-0.22%
2023/03/09	0	0.00	2	32.60	32.50	-2	1,377	-0.15%
2023/03/07	0	0.00	1	32.70	32.90	-1	1,402	-0.07%
2023/03/06	0.1	32.50	3	32.62	32.65	-3	1,405	-0.21%
2023/03/03	2	32.38	0.3	32.25	32.40	1.7	1,417	0.12%
2023/03/01	0	0.00	1	32.10	32.05	-1	1,455	-0.07%
2023/02/24	0.5	32.45	3	32.40	32.30	-2.5	1,457	-0.17%
2023/02/23	1	32.50	1	32.40	32.40	0	1,457	0.00%
2023/02/22	1.2	32.06	0	0.00	32.25	1.2	1,455	0.08%
2023/02/21	0	0.00	1	32.40	32.45	-1	1,453	-0.07%
2023/02/20	0	0.00	1	32.35	32.35	-1	1,460	-0.07%
2023/02/17	1	32.10	0	0.00	32.20	1	1,472	0.07%
2023/02/16	0.1	32.10	0	0.00	32.15	0.1	1,488	0.01%
2023/02/15	0.1	31.90	0	0.00	31.90	0.1	1,513	0.01%
2023/02/14	0	0.00	5	32.15	32.15	-5	1,511	-0.33%
2023/02/13	2	32.15	70	32.15	32.10	-68	1,529	-4.44%
2023/02/10	5.2	32.65	0	0.00	32.50	5.2	1,529	0.34%
2023/02/08	20.6	33.00	2	33.00	32.95	18.6	1,526	1.21%
2023/02/06	0	0.00	0	32.75	32.75	0	1,517	0.00%
2023/02/03	0	0.00	1	33.05	33.05	-1	1,511	-0.07%
2023/02/02	0	0.00	4	32.88	32.95	-4	1,501	-0.27%
2023/02/01	0.1	32.50	0	0.00	32.50	0.1	1,484	0.00%
2023/01/31	1	32.45	7.6	32.59	32.45	-6.6	1,483	-0.44%
2023/01/30	13.5	32.46	13	32.54	32.45	0.5	1,477	0.03%
2023/01/17	0	0.00	4	32.00	32.00	-4	1,438	-0.28%
2023/01/16	2	32.10	4.1	32.37	32.10	-2.1	1,435	-0.15%
2023/01/12	4	32.10	14	32.19	32.15	-10	1,517	-0.66%
2023/01/11	0	0.00	2	31.95	32.00	-2	1,512	-0.13%
2023/01/10	4	31.85	0	0.00	31.90	4	1,525	0.26%
2023/01/09	1	32.10	4	32.25	32.15	-3	1,528	-0.20%
2023/01/05	0	0.00	6	31.72	31.55	-6	1,552	-0.39%
2022/12/28	0.1	31.60	0	0.00	31.40	0.1	1,644	0.01%
2022/12/27	0	0.00	21	31.85	31.75	-21	1,657	-1.27%
2022/12/23	12	31.48	0	0.00	31.50	12	1,675	0.72%
2022/12/22	0	0.00	99	32.02	31.90	-99	1,689	-5.86%
2022/12/21	3	31.33	3	31.70	31.30	0	1,660	0.00%
2022/12/20	1	31.60	0	0.00	31.10	1	1,655	0.06%
2022/12/16	9.1	31.37	0	0.00	31.05	9.1	1,643	0.55%
2022/12/15	8.2	31.83	2.2	32.12	31.70	6	1,689	0.35%
2022/12/14	0	0.00	12	31.96	31.65	-12	1,808	-0.66%
2022/12/13	2	31.65	5	31.95	31.55	-3	1,801	-0.17%
2022/12/12	0	0.00	0.1	31.65	31.75	-0.1	1,808	-0.01%
2022/12/09	4.4	31.70	1	31.60	31.55	3.5	1,808	0.19%
2022/12/06	7.1	31.64	0	0.00	31.40	7.1	1,809	0.39%
2022/12/05	35.2	32.25	0	0.00	32.00	35.2	1,855	1.89%
2022/12/02	10.1	33.21	0	0.00	33.10	10.1	1,797	0.56%
2022/12/01	3	33.57	4	33.88	33.60	-1	1,804	-0.06%
2022/11/30	1	33.10	0.5	33.05	33.25	0.5	1,782	0.03%
2022/11/29	19	32.37	7.9	32.73	32.90	11.2	1,775	0.63%
2022/11/28	41	32.11	0	0.00	32.55	41	1,773	2.31%
2022/11/25	2	32.63	13.9	32.79	32.55	-11.9	1,776	-0.67%
2022/11/24	0	0.00	16	32.62	32.65	-16	1,779	-0.90%
2022/11/23	3	32.00	13.5	32.09	32.05	-10.5	1,760	-0.59%
2022/11/22	1	32.05	0	0.00	31.95	1	1,763	0.06%
2022/11/21	0	0.00	14	31.84	31.90	-14	1,765	-0.79%
2022/11/18	1.2	31.63	76	31.68	31.65	-74.8	1,775	-4.21%
2022/11/17	0	0.00	0	31.70	31.65	0	1,787	0.00%
2022/11/16	3	31.40	1	31.70	31.50	2	1,805	0.11%
2022/11/15	1.3	31.15	1	31.50	31.35	0.3	1,818	0.01%
2022/11/11	0	0.00	2	31.35	31.50	-2	1,822	-0.11%
2022/11/10	1	30.70	0	0.00	30.70	1	1,803	0.06%
2022/11/09	0	0.00	1	31.10	30.90	-1	1,812	-0.06%
2022/11/08	7.6	30.75	0	0.00	30.55	7.6	1,823	0.42%
2022/11/07	3	30.50	1	30.65	30.70	2	1,829	0.11%
2022/11/01	2.1	30.05	0	0.00	30.10	2.1	1,902	0.11%
2022/10/31	1.8	30.05	0	0.00	29.90	1.8	1,950	0.09%
2022/10/28	3	30.48	1	30.55	29.90	2	1,994	0.10%
2022/10/27	0.2	30.70	3	30.80	30.85	-2.8	2,030	-0.14%
2022/10/26	0.1	30.30	0	0.00	30.50	0.1	2,138	0.00%
2022/10/25	3	30.45	1	30.35	30.00	2	2,182	0.09%
2022/10/24	0.5	30.00	0	0.00	30.20	0.5	2,249	0.02%
2022/10/21	17	30.01	0	0.00	29.85	17	2,298	0.74%
2022/10/20	0.5	29.86	1	30.95	31.05	-0.5	2,302	-0.02%
2022/10/19	1.1	30.55	1	30.95	30.55	0.1	2,281	0.00%
2022/10/17	1	29.50	0	0.00	29.85	1	2,305	0.04%
2022/10/14	2.8	30.17	2	30.08	29.85	0.8	2,338	0.03%
2022/10/13	7.7	30.01	0	0.00	29.90	7.7	2,323	0.33%
2022/10/12	13	30.11	13	30.97	31.20	0	2,319	0.00%
2022/10/11	5.2	30.30	0.9	30.75	30.00	4.3	2,321	0.18%
2022/09/28	6	30.60	5	31.10	30.30	1	2,302	0.04%
2022/09/26	2	31.68	14	31.55	31.60	-12	2,316	-0.52%
2022/09/23	31	32.73	1	32.20	32.20	30	2,336	1.28%
2022/09/22	37	33.13	6	33.15	33.10	31	2,344	1.32%
2022/09/21	25	33.21	2	33.58	33.20	23	2,345	0.98%
2022/09/20	0	0.00	0.1	33.70	33.85	-0.1	2,358	0.00%
2022/09/19	2	33.05	0	0.00	33.25	2	2,378	0.08%
2022/09/16	18	33.47	0	0.00	33.30	18	2,394	0.75%
2022/09/15	3	34.22	6	34.31	34.15	-3	2,401	-0.12%
2022/09/14	0	0.00	2	34.38	34.40	-2	2,456	-0.08%
2022/09/13	5	34.20	6.2	34.47	34.55	-1.2	2,477	-0.05%
2022/09/12	4	33.75	84	33.48	34.05	-80	2,433	-3.29%
2022/09/08	0	0.00	3	31.85	32.15	-3	2,345	-0.13%
2022/09/07	15.1	31.71	0	0.00	31.60	15.1	2,367	0.64%
2022/09/06	18	32.38	13	32.39	32.35	5	2,364	0.21%
2022/09/05	3	32.78	1	32.75	32.75	2	2,378	0.08%
2022/09/02	2.2	32.92	1	33.00	32.90	1.2	2,404	0.05%
2022/09/01	13	33.25	0.4	33.33	33.25	12.6	2,405	0.52%
2022/08/31	13.1	33.54	3	33.72	33.90	10.1	2,394	0.42%
2022/08/30	0.1	32.90	11	32.99	33.10	-10.9	2,320	-0.47%
2022/08/26	3	33.20	1	33.20	33.30	2	2,321	0.09%
2022/08/25	0	0.00	6	33.00	33.10	-6	2,330	-0.26%
2022/08/24	4	32.79	7	32.81	32.75	-3	2,335	-0.13%
2022/08/23	1	33.15	2	33.30	32.95	-1	2,360	-0.04%
2022/08/22	0	0.00	2	32.93	33.15	-2	2,394	-0.08%
2022/08/19	2	32.55	0	0.00	32.80	2	2,393	0.08%
2022/08/18	1.1	32.70	9	32.77	32.75	-7.9	2,400	-0.33%
2022/08/17	0	0.00	5	32.95	33.00	-5	2,416	-0.21%
2022/08/15	0	0.00	2	33.00	32.85	-2	2,450	-0.08%
2022/08/12	2	32.65	1	32.75	32.80	1	2,472	0.04%
2022/08/11	0.1	32.49	3	32.45	32.30	-2.9	2,486	-0.12%
2022/08/10	0	0.00	14	32.11	32.20	-14	2,506	-0.56%
2022/08/09	0	0.00	2	31.80	31.80	-2	2,505	-0.08%
2022/08/05	0	0.00	16	31.44	31.45	-16	2,564	-0.62%
2022/08/04	23.3	31.13	0	0.00	31.10	23.3	2,676	0.87%
2022/08/03	5	31.55	0	0.00	31.55	5	2,734	0.18%
2022/08/02	15	31.65	0	0.00	31.80	15	2,857	0.52%
2022/08/01	8	32.00	0	0.00	32.15	8	2,959	0.27%
2022/07/29	1	32.20	0	0.00	32.10	1	3,101	0.03%
2022/07/28	6.1	32.05	3	32.20	32.30	3.1	3,184	0.10%
2022/07/27	16.1	33.25	18	33.24	33.30	-1.9	3,485	-0.05%
2022/07/26	3	33.50	0	0.00	33.35	3	3,887	0.08%
2022/07/25	16	33.77	4	33.75	33.80	12	4,016	0.30%
2022/07/22	30.1	34.23	12	33.74	34.00	18.1	4,442	0.41%
2022/07/21	0	0.00	1	33.60	33.65	-1	4,689	-0.02%
2022/07/20	3	33.93	1	33.65	33.65	2	5,300	0.04%
2022/07/19	2	33.60	3	33.62	33.55	-1	7,249	-0.01%
2022/07/18	10	32.80	81	32.83	33.20	-71	7,719	-0.92%
2022/07/15	20	32.31	38	32.54	32.60	-18	7,741	-0.23%
2022/07/14	9	31.81	4	32.30	32.40	5	7,785	0.06%
2022/07/13	6	31.83	0	0.00	31.80	6	7,918	0.08%
2022/07/12	14.1	31.54	0	0.00	31.30	14.1	8,170	0.17%
2022/07/11	38.1	32.34	1	32.70	32.15	37.1	8,587	0.43%
2022/07/08	7	32.78	1	33.05	32.70	6	9,235	0.06%
2022/07/07	14	32.40	12	32.34	32.85	2	9,251	0.02%
2022/07/06	14.1	32.61	0	0.00	32.50	14.1	9,367	0.15%
2022/07/05	6	32.87	2	32.95	32.95	4	9,618	0.04%
2022/07/04	1	31.95	7	32.34	32.25	-6	9,662	-0.06%
2022/07/01	6	32.52	6	32.68	32.15	0	9,716	0.00%
2022/06/30	5.1	32.88	2	32.85	32.35	3.1	9,846	0.03%
2022/06/29	7	33.17	0	0.00	33.10	7	9,917	0.07%
2022/06/28	0	0.00	3	33.55	33.55	-3	9,906	-0.03%
2022/06/27	0	0.00	0	33.40	33.40	0	9,899	0.00%
2022/06/24	2	32.55	0	0.00	32.70	2	9,862	0.02%
2022/06/23	1	31.95	3	32.05	32.00	-2	9,845	-0.02%
2022/06/22	6	32.30	4	31.63	31.60	2	9,861	0.02%
2022/06/21	6	32.48	26	32.51	32.50	-20	9,805	-0.20%
2022/06/20	11.2	32.61	16	32.93	32.50	-4.9	9,776	-0.05%
2022/06/17	10	33.23	0	0.00	33.10	10	9,755	0.10%
2022/06/16	9.1	33.99	1	34.25	33.65	8.1	9,729	0.08%
2022/06/15	1	34.05	0	0.00	34.25	1	9,734	0.01%
2022/06/14	4	33.99	1	34.05	34.05	3	9,741	0.03%
2022/06/13	0.1	34.80	3	34.52	34.35	-2.9	9,752	-0.03%
2022/06/10	8	35.34	0	0.00	35.30	8	9,750	0.08%
2022/06/09	12.1	35.51	4	35.63	35.70	8.1	9,786	0.08%
2022/06/08	5	35.60	1	35.55	35.55	4	9,781	0.04%
2022/06/07	1	35.25	1	35.45	35.45	0	9,780	0.00%
2022/06/06	2.1	35.25	3	35.45	35.40	-0.9	9,782	-0.01%
2022/06/02	3	35.38	0	0.00	35.30	3	9,816	0.03%
2022/06/01	5.4	35.32	1	35.40	35.20	4.4	9,860	0.04%
2022/05/31	2	35.35	1	35.50	35.30	1	9,855	0.01%
2022/05/30	5	35.38	1	35.40	35.30	4	9,839	0.04%
2022/05/27	1	34.95	0	0.00	35.00	1	9,804	0.01%
2022/05/26	2.1	34.62	0	0.00	34.90	2.1	9,805	0.02%
2022/05/25	0	34.90	3	34.68	34.75	-3	9,818	-0.03%
2022/05/24	11	34.64	53	34.61	34.40	-42	9,869	-0.43%
2022/05/23	10	34.88	22	35.00	34.85	-12	9,846	-0.12%
2022/05/20	0	0.00	4	34.80	34.75	-4	9,862	-0.04%
2022/05/19	1.1	34.12	1	34.10	34.50	0.1	9,847	0.00%
2022/05/18	0	34.70	3	34.65	34.80	-3	9,829	-0.03%
2022/05/17	2.1	34.45	0.1	34.50	34.50	2	9,817	0.02%
2022/05/16	0	0.00	6	34.30	34.20	-6	9,829	-0.06%
2022/05/13	3	33.80	4	33.75	33.80	-1	9,815	-0.01%
2022/05/12	71.4	34.01	33	33.72	33.30	38.4	9,833	0.39%
2022/05/11	29.1	34.95	6	35.00	34.80	23.1	9,794	0.24%
2022/05/10	5	34.95	17	35.07	35.20	-12	9,887	-0.12%
2022/05/09	62	36.53	13.5	36.57	35.85	48.5	9,916	0.49%
2022/05/06	80	37.14	21	37.22	37.00	59	9,878	0.60%
2022/05/05	9	37.39	71	37.69	37.15	-62	9,778	-0.63%
2022/05/04	104.4	37.37	19	37.43	37.45	85.4	9,699	0.88%	大買/
2022/05/03	53.5	38.74	159	38.98	38.30	-105.5	9,437	-1.12%	大賣/鉅額交易
2022/04/29	55	38.00	50	38.14	38.00	5	9,039	0.06%
2022/04/28	38.1	37.89	62.1	38.66	37.80	-24	8,910	-0.27%
2022/04/27	74	37.69	93	37.19	37.90	-19	8,463	-0.22%
2022/04/26	195.2	38.20	105.1	39.92	37.45	90.1	8,162	1.10%	大買/大賣/
2022/04/25	289.1	41.78	247.1	41.80	39.40	42	7,560	0.56%	大買/大賣/
2022/04/22	26	39.03	152.8	40.29	40.45	-126.8	5,563	-2.28%	大賣/鉅額交易
2022/04/21	22.1	37.03	19	37.02	36.80	3.1	5,109	0.06%
2022/04/20	14	37.25	8	37.28	37.00	6	5,109	0.12%
2022/04/19	21	37.30	10	37.52	37.10	11	5,200	0.21%
2022/04/18	34	37.50	38	37.73	37.05	-4	5,156	-0.08%
2022/04/15	220.8	38.28	94.1	37.94	37.50	126.7	5,031	2.52%	大買/鉅額交易
2022/04/14	117	39.13	159.1	38.71	39.40	-42.1	4,863	-0.86%	大買/大賣/
2022/04/13	14	37.16	1	37.25	37.10	13	4,329	0.30%
2022/04/12	41	37.67	9	37.31	37.30	32	4,532	0.71%
2022/04/11	57.5	37.57	24	37.75	37.55	33.5	4,599	0.73%
2022/04/08	37	36.70	15	36.69	36.75	22	4,596	0.48%
2022/04/07	25	36.38	6	36.36	36.05	19	5,033	0.38%
2022/04/06	57	37.33	21	37.27	37.10	36	5,589	0.64%
2022/04/01	30.1	36.72	13	36.87	36.55	17.1	5,463	0.31%
2022/03/31	4.1	36.74	0	0.00	36.35	4.1	5,389	0.08%
2022/03/30	3.1	36.60	3	36.67	36.60	0.1	5,405	0.00%
2022/03/29	0	0.00	4	36.50	36.60	-4	5,414	-0.07%
2022/03/25	1.2	37.09	18	37.07	36.85	-16.9	5,428	-0.31%
2022/03/24	0	0.00	10	37.00	36.95	-10	5,382	-0.19%
2022/03/23	6	36.95	16	37.00	36.75	-10	5,372	-0.19%
2022/03/22	0	0.00	32	36.72	36.75	-32	5,353	-0.60%
2022/03/21	2.1	36.53	14	36.46	36.40	-11.9	5,329	-0.22%
2022/03/17	0	0.00	4	36.18	36.05	-4	5,304	-0.08%
2022/03/16	12.6	35.35	2.1	35.49	35.45	10.5	5,289	0.20%
2022/03/15	11	35.65	5	35.71	35.60	6	5,281	0.11%
2022/03/14	30	36.08	1.8	36.08	36.05	28.3	5,281	0.54%
2022/03/11	29	36.37	0	0.00	36.30	29	5,256	0.55%
2022/03/10	1	36.55	14	36.60	36.75	-13	5,255	-0.25%
2022/03/09	3	35.70	0	0.00	35.70	3	5,241	0.06%
2022/03/08	4.1	35.75	10	36.05	35.60	-5.9	5,241	-0.11%
2022/03/07	7	36.06	5	36.00	35.90	2	5,209	0.04%
2022/03/03	2	37.18	20	37.20	37.30	-18	5,200	-0.35%
2022/03/02	0	0.00	7	37.00	37.00	-7	5,230	-0.13%
2022/03/01	5.4	36.67	11	36.78	36.90	-5.6	5,232	-0.11%
2022/02/25	15	36.21	8	36.32	36.10	7	5,241	0.13%
2022/02/24	15	36.38	10	36.34	36.25	5	5,260	0.10%
2022/02/23	3	36.93	2	37.05	37.00	1	5,234	0.02%
2022/02/22	8	37.05	23	37.04	36.80	-15	5,271	-0.28%
2022/02/21	1	37.50	1	37.60	37.50	0	5,262	0.00%
2022/02/18	1	37.40	5	37.33	37.30	-4	5,330	-0.08%
2022/02/17	5	37.27	4	37.24	37.30	1	5,402	0.02%
2022/02/16	5	37.06	11	37.21	37.20	-6	5,461	-0.11%
2022/02/15	8	36.91	1	36.85	36.80	7	5,516	0.13%
2022/02/14	6	36.56	12	36.82	36.80	-6	5,640	-0.11%
2022/02/11	20	37.04	5	37.10	37.05	15	5,876	0.26%
2022/02/10	46	37.72	29	37.70	37.50	17	6,285	0.27%
2022/02/09	11.2	36.92	15	36.82	37.10	-3.8	6,297	-0.06%
2022/02/08	7	36.96	5.2	37.18	37.05	1.8	6,833	0.03%
2022/02/07	2.4	37.03	15	37.18	37.35	-12.6	6,832	-0.18%
2022/01/26	32	36.39	0	0.00	36.45	32	6,797	0.47%
2022/01/25	28.6	36.48	8	36.43	36.40	20.6	6,837	0.30%
2022/01/24	3	36.80	1	37.00	36.85	2	6,849	0.03%
2022/01/21	42.1	37.55	10	37.35	37.35	32.1	6,956	0.46%
2022/01/19	37.1	37.56	2	38.00	37.70	35.1	7,020	0.50%
2022/01/18	24	38.09	4.1	38.28	37.90	20	7,211	0.28%
2022/01/17	7	38.30	0	0.00	38.20	7	7,184	0.10%
2022/01/14	8	38.44	5	38.32	38.30	3	7,221	0.04%
2022/01/13	9	39.23	3	39.02	39.00	6	7,230	0.08%
2022/01/12	13	39.55	5	39.63	39.70	8	7,212	0.11%
2022/01/11	9	38.91	16	38.81	38.80	-7	7,209	-0.10%
2022/01/10	17	39.84	9	39.67	39.35	8	7,340	0.11%
2022/01/07	10	40.14	21	39.50	39.45	-11	7,249	-0.15%
2022/01/06	1	39.90	14	40.13	40.15	-13	7,005	-0.19%
2022/01/05	0.4	40.85	77	41.15	40.30	-76.6	6,914	-1.11%
2022/01/04	19	40.26	25	40.23	40.55	-6	6,715	-0.09%
2022/01/03	88	40.51	67.1	40.36	40.30	21	6,525	0.32%
2021/12/30	43	40.33	74.2	40.42	40.50	-31.2	6,279	-0.50%
2021/12/29	38	39.42	87.3	39.51	40.55	-49.3	5,802	-0.85%
2021/12/28	30	37.37	1.1	37.35	37.35	28.9	5,204	0.56%
2021/12/27	0	0.00	0	37.25	37.25	0	5,213	0.00%
2021/12/24	9	37.21	4	37.30	37.15	5	5,269	0.09%
2021/12/23	0	0.00	0.1	37.09	37.05	-0.1	5,283	0.00%
2021/12/22	1	36.90	2	36.88	36.85	-1	5,318	-0.02%
2021/12/21	4	36.73	4.1	36.74	36.75	-0.1	5,332	0.00%
2021/12/20	1	36.40	0	0.00	36.25	1	5,364	0.02%
2021/12/17	0	0.00	7	36.34	36.55	-7	5,422	-0.13%
2021/12/15	0.1	36.30	0	0.00	36.30	0.1	5,516	0.00%
2021/12/14	3	36.22	1	36.35	36.20	2	5,657	0.04%
2021/12/10	0.1	36.80	3	36.72	36.80	-2.9	6,028	-0.05%
2021/12/09	0	0.00	0	36.85	36.60	0	6,561	0.00%
2021/12/08	0	0.00	2	36.70	36.70	-2	6,695	-0.03%
2021/12/07	5	36.35	4	36.53	36.50	1	6,850	0.01%
2021/12/06	1	36.45	0	0.00	36.70	1	6,893	0.01%
2021/12/02	0.4	36.55	0	0.00	36.15	0.4	6,918	0.01%
2021/12/01	5	36.05	0	0.00	36.25	5	6,911	0.07%
2021/11/30	1	36.15	4	36.25	36.05	-3	6,912	-0.04%
2021/11/29	3.2	36.09	0	0.00	36.10	3.2	6,886	0.05%
2021/11/26	5	36.50	0	0.00	36.50	5	6,861	0.07%
2021/11/25	1	36.80	0	0.00	36.80	1	6,827	0.01%
2021/11/24	1	36.90	1	36.95	36.95	0	6,819	0.00%
2021/11/23	1	36.60	1	36.85	36.50	0	6,805	0.00%
2021/11/22	10	36.77	1.5	36.86	36.70	8.5	6,782	0.13%
2021/11/19	4	36.94	16	37.06	36.95	-12	6,748	-0.18%
2021/11/18	11	37.41	11	37.20	37.15	0	6,741	0.00%
2021/11/17	114.5	37.01	3	37.07	37.05	111.5	6,718	1.66%	大買/鉅額交易
2021/11/16	16.1	37.45	18	37.37	37.20	-1.9	6,654	-0.03%
2021/11/15	16.6	37.73	5	37.90	37.75	11.6	6,598	0.18%
2021/11/12	3.1	38.13	24	38.15	37.90	-20.9	6,544	-0.32%
2021/11/11	28	38.79	9.3	38.54	38.00	18.7	6,495	0.29%
2021/11/10	40	39.16	43.1	38.81	38.60	-3.1	6,392	-0.05%
2021/11/09	89	38.93	94.2	38.85	39.30	-5.2	6,157	-0.08%
2021/11/08	46.1	37.99	36	38.07	37.65	10	5,693	0.18%
2021/11/05	165	38.56	127.3	38.61	38.25	37.7	5,568	0.68%	大買/大賣/
2021/11/04	0	0.00	32.1	37.15	37.10	-32.1	4,944	-0.65%
2021/11/03	11	36.45	0	0.00	36.55	11	4,885	0.23%
2021/11/02	27.2	36.71	35	36.55	36.35	-7.8	4,893	-0.16%
2021/11/01	11.1	36.71	5	36.76	36.60	6.1	4,862	0.13%
2021/10/29	15	37.35	1	37.50	36.80	14	4,802	0.29%
2021/10/28	5	36.65	3	37.03	36.80	2	4,658	0.04%
2021/10/27	26	36.70	1	36.95	36.80	25	4,625	0.54%
2021/10/26	34	37.57	18	37.29	37.30	16	4,573	0.35%
2021/10/25	0	36.35	0	0.00	36.65	0	4,349	0.00%
2021/10/22	2	36.23	6	36.20	36.20	-4	4,385	-0.09%
2021/10/21	13	36.98	13	37.29	36.60	0	4,386	0.00%
2021/10/20	3	37.52	0	0.00	37.50	3	4,448	0.07%
2021/10/19	28	37.83	17.3	37.83	37.55	10.7	4,496	0.24%
2021/10/18	73	37.46	4.1	37.79	37.55	69	4,388	1.57%
2021/10/15	11	36.50	8	36.56	36.65	3	4,222	0.07%
2021/10/14	10.1	36.50	0	0.00	35.80	10.1	4,242	0.24%
2021/10/12	0.1	36.00	3	35.70	35.65	-3	4,307	-0.07%
2021/10/08	1	36.15	3	36.25	36.30	-2	4,480	-0.04%
2021/10/07	1.4	36.36	12	36.24	36.30	-10.6	4,701	-0.23%
2021/10/06	16	36.00	3	35.95	36.05	13	4,844	0.27%
2021/10/05	10.1	35.57	5	35.95	35.95	5.1	4,993	0.10%
2021/10/04	7.1	35.76	17	35.88	35.60	-9.9	5,044	-0.20%
2021/10/01	4.3	36.59	8	36.32	36.35	-3.8	5,064	-0.07%
2021/09/30	0	0.00	4	37.75	37.65	-4	5,040	-0.08%
2021/09/29	17	37.51	0	0.00	37.40	17	5,070	0.34%
2021/09/28	3	38.48	1	38.50	38.40	2	5,081	0.04%
2021/09/27	4	38.83	10	38.98	39.05	-6	5,171	-0.12%
2021/09/24	15	38.79	6	38.75	38.30	9	5,240	0.17%
2021/09/23	7.1	38.26	0	0.00	38.25	7.1	5,235	0.14%
2021/09/22	7.1	37.84	68	37.77	37.90	-60.9	5,259	-1.16%
2021/09/17	10	39.06	11	38.97	38.65	-1	5,216	-0.02%
2021/09/16	17	39.83	38.3	39.74	39.80	-21.3	5,160	-0.41%
2021/09/15	26	39.22	38	39.25	38.85	-12	5,037	-0.24%
2021/09/14	222	39.90	167.2	39.99	39.30	54.9	4,911	1.12%	大買/大賣/
2021/09/13	70.2	38.62	71.1	38.67	38.85	-1	4,419	-0.02%
2021/09/10	61	37.87	65.3	38.02	38.10	-4.3	4,348	-0.10%
2021/09/09	26	36.79	25	36.77	36.95	1	4,228	0.02%
2021/09/08	7.1	36.61	0	0.00	36.75	7.1	4,204	0.17%
2021/09/07	2.2	36.71	0	37.00	37.00	2.1	4,275	0.05%
2021/09/02	1	36.60	5	36.55	36.50	-4	4,624	-0.09%
2021/09/01	3.5	36.61	1	36.70	37.00	2.5	4,986	0.05%
2021/08/31	2	36.83	0	0.00	36.70	2	5,152	0.04%
2021/08/27	1	36.65	14	36.80	36.60	-13	5,547	-0.23%
2021/08/26	0	0.00	12	36.73	36.50	-12	5,786	-0.21%
2021/08/25	5	36.45	14.1	36.48	36.55	-9.1	5,970	-0.15%
2021/08/24	6	36.16	23	36.26	36.20	-17	6,093	-0.28%
2021/08/23	0	0.00	5	35.65	35.60	-5	6,195	-0.08%
2021/08/20	0.2	35.11	0	0.00	35.00	0.2	6,302	0.00%
2021/08/19	5	35.36	5	35.10	35.40	0	6,407	0.00%
2021/08/18	1	35.60	16.5	35.66	36.20	-15.5	6,524	-0.24%
2021/08/17	2	35.40	25	35.81	35.35	-23	6,722	-0.34%
2021/08/16	11.3	35.08	12	35.18	35.05	-0.7	7,058	-0.01%
2021/08/13	8.1	35.94	5.2	35.95	35.80	2.8	7,418	0.04%
2021/08/12	3	36.33	0	0.00	36.35	3	7,688	0.04%
2021/08/11	12	36.45	21	36.90	36.40	-9	8,155	-0.11%
2021/08/10	7.1	37.03	0	0.00	36.75	7.1	8,130	0.09%
2021/08/09	26	37.64	1	37.80	37.55	25	8,235	0.30%
2021/08/06	4	38.09	2	38.03	38.00	2	8,329	0.02%
2021/08/05	0	0.00	6	38.20	38.20	-6	8,488	-0.07%
2021/08/04	7	38.56	0	0.00	38.60	7	8,742	0.08%
2021/08/03	2.3	38.80	0	0.00	38.55	2.3	9,043	0.02%
2021/07/30	4	38.84	6	39.01	38.80	-2	9,248	-0.02%
2021/07/29	3	38.65	31	38.75	38.70	-28	9,396	-0.30%
2021/07/28	32.3	38.48	20.1	38.41	38.25	12.2	9,677	0.13%
2021/07/27	8.1	39.41	10	39.52	39.20	-1.9	9,954	-0.02%
2021/07/26	60	40.83	17	40.46	40.50	43	10,278	0.42%
2021/07/23	12	41.18	0	0.00	41.25	12	10,812	0.11%
2021/07/22	5	40.70	53	41.04	41.00	-48	11,246	-0.43%
2021/07/21	21.1	40.13	0	0.00	40.25	21.1	11,639	0.18%
2021/07/20	1.1	41.50	3	41.48	41.05	-2	11,724	-0.02%
2021/07/19	47	41.81	24.4	41.82	41.85	22.6	11,757	0.19%
2021/07/16	2.1	42.30	14.6	42.24	42.25	-12.5	11,989	-0.10%
2021/07/15	49	42.72	38	43.13	42.50	11	12,058	0.09%
2021/07/14	26	42.46	36.3	42.57	43.00	-10.3	12,171	-0.08%
2021/07/13	26	41.83	119	41.69	41.45	-93	12,287	-0.76%	大賣/
2021/07/12	27	41.61	64.1	41.70	41.60	-37.1	12,409	-0.30%
2021/07/09	19	41.17	21	41.11	41.00	-2	12,451	-0.02%
2021/07/08	20	41.06	12	41.10	41.30	8	12,446	0.06%
2021/07/07	45	40.92	9	40.80	41.00	36	12,480	0.29%
2021/07/06	24	41.26	19	41.24	41.40	5	12,561	0.04%
2021/07/05	15	40.99	35	41.04	41.05	-20	12,640	-0.16%
2021/07/02	17	41.05	45	41.17	40.75	-28	12,634	-0.22%
2021/07/01	19	40.59	2	40.93	40.45	17	12,585	0.14%
2021/06/30	14	40.49	36	40.66	40.50	-22	12,575	-0.17%
2021/06/29	21	40.39	5	40.13	40.05	16	12,571	0.13%
2021/06/28	2	40.43	1	40.45	40.40	1	12,561	0.01%
2021/06/25	18	40.68	4	40.76	40.50	14	12,563	0.11%
2021/06/24	28	40.52	23.1	40.58	40.70	4.9	12,537	0.04%
2021/06/23	5	39.27	14	39.61	39.65	-9	12,521	-0.07%
2021/06/22	15	39.09	6	39.17	38.90	9	12,490	0.07%
2021/06/21	22.2	39.06	2	39.18	38.80	20.2	12,473	0.16%
2021/06/18	5	39.81	21	39.80	40.00	-16	12,412	-0.13%
2021/06/17	6	39.94	7	39.88	40.10	-1	12,439	-0.01%
2021/06/16	11	39.98	8	40.13	39.90	3	12,472	0.02%
2021/06/15	11	40.55	20	40.37	40.25	-9	12,401	-0.07%
2021/06/11	21	40.85	30	40.74	40.50	-9	12,351	-0.07%
2021/06/10	78	41.24	54	41.12	41.05	24	12,266	0.20%
2021/06/09	56.1	41.68	49	41.79	41.85	7.1	12,136	0.06%
2021/06/08	82.5	41.57	59	41.06	41.10	23.5	11,819	0.20%
2021/06/07	48	41.32	113	41.29	41.70	-65	11,738	-0.55%	大賣/
2021/06/04	19	41.31	19	41.48	41.10	0	11,522	0.00%
2021/06/03	18	41.39	30	41.24	41.85	-12	11,368	-0.11%
2021/06/02	23	41.15	28	41.65	40.40	-5	11,158	-0.04%
2021/06/01	17.4	40.80	32	40.67	41.30	-14.6	10,980	-0.13%
2021/05/31	30	40.87	16	40.77	40.50	14	10,899	0.13%
2021/05/28	4	40.11	6	40.16	40.20	-2	10,819	-0.02%
2021/05/27	7	40.31	6	40.75	40.00	1	10,778	0.01%
2021/05/26	9	40.31	8	40.04	40.55	1	10,851	0.01%
2021/05/25	15.1	40.57	5	40.82	39.95	10.1	10,734	0.09%
2021/05/24	145.1	41.14	51	41.25	40.75	94.1	10,541	0.89%	大買/
2021/05/21	62	39.95	37	40.74	40.00	25	10,210	0.24%
2021/05/20	84	38.80	73	39.27	38.95	11	9,842	0.11%
2021/05/19	8	39.18	86	38.98	39.20	-78	9,581	-0.81%
2021/05/18	23	36.65	3	36.70	36.70	20	9,141	0.22%
2021/05/17	20	34.00	7	34.01	33.40	13	9,164	0.14%
2021/05/14	7	35.80	5	35.62	35.30	2	9,011	0.02%
2021/05/13	49	34.58	44	35.69	35.40	5	8,895	0.06%
2021/05/12	25.3	37.33	6	36.48	36.20	19.3	8,736	0.22%
2021/05/11	25	40.16	12	37.90	38.30	13	8,460	0.15%
2021/05/10	9	41.27	19	41.56	40.90	-10	8,190	-0.12%
2021/05/07	3	40.80	27	40.42	41.10	-24	8,110	-0.30%
2021/05/06	37	40.90	39	40.91	40.50	-2	8,015	-0.02%
2021/05/05	36	41.51	16	40.81	40.75	20	7,891	0.25%
2021/05/04	66	41.11	77	40.53	39.85	-11	7,635	-0.14%
2021/05/03	30.2	43.74	30	43.49	43.00	0.2	7,359	0.00%
2021/04/29	47	45.43	25	45.51	45.80	22	7,030	0.31%
2021/04/28	62	42.92	14.2	43.35	43.55	47.8	6,406	0.75%
2021/04/27	30	40.99	30	41.94	43.30	0	5,978	0.00%
2021/04/26	10	39.98	2	40.45	40.35	8	5,595	0.14%
2021/04/23	5	38.94	25	39.09	39.05	-20	5,497	-0.36%
2021/04/22	20	39.71	15	39.29	38.55	5	5,533	0.09%
2021/04/21	7	40.31	16	39.91	40.45	-9	5,280	-0.17%
2021/04/20	27	41.18	133	40.97	39.90	-106	5,180	-2.05%	大賣/鉅額交易
2021/04/19	25	40.71	49.2	40.88	40.70	-24.2	4,958	-0.49%
2021/04/16	137	39.05	69	39.17	39.70	68	4,709	1.44%	大買/
2021/04/15	23	38.20	42	38.19	38.45	-19	4,509	-0.42%
2021/04/14	10	36.70	13	36.64	37.40	-3	4,473	-0.07%
2021/04/13	6	37.54	6	37.65	37.25	0	4,579	0.00%
2021/04/12	27	37.86	12	38.22	37.45	15	4,600	0.33%
2021/04/09	5	37.35	34	37.48	37.60	-29	4,573	-0.63%
2021/04/08	12	36.93	2	36.85	37.00	10	4,469	0.22%
2021/04/07	14	36.67	16	36.98	36.95	-2	4,472	-0.04%
2021/04/06	4.2	36.68	35	36.70	37.00	-30.8	4,484	-0.69%
2021/04/01	3	35.97	22	36.16	36.25	-19	4,487	-0.42%
2021/03/31	8	35.86	2	36.15	35.95	6	4,562	0.13%
2021/03/30	31	35.75	7	36.00	35.95	24	4,958	0.48%
2021/03/29	0	0.00	4	35.89	35.85	-4	5,019	-0.08%
2021/03/26	17	35.96	42	36.07	36.20	-25	5,178	-0.48%
2021/03/25	0	0.00	1	35.90	35.70	-1	5,165	-0.02%
2021/03/23	3	35.62	0	0.00	35.75	3	5,165	0.06%
2021/03/22	0	0.00	2	35.10	35.90	-2	5,179	-0.04%
2021/03/19	10.1	35.01	0	0.00	34.85	10.1	5,170	0.20%
2021/03/18	0	0.00	5	35.34	35.40	-5	5,142	-0.10%
2021/03/17	2	35.23	0	0.00	35.25	2	5,161	0.04%
2021/03/16	4	35.49	0	0.00	35.45	4	5,185	0.08%
2021/03/15	3	35.42	5	35.50	35.65	-2	5,187	-0.04%
2021/03/12	4	35.48	0.1	35.60	35.60	3.9	5,225	0.07%
2021/03/11	24	35.76	7.1	35.72	35.70	16.9	5,334	0.32%
2021/03/10	6	35.05	3.5	35.10	35.00	2.5	5,422	0.05%
2021/03/08	4	34.96	0	0.00	34.90	4	5,558	0.07%
2021/03/05	11	35.13	0	0.00	34.95	11	5,564	0.20%
2021/03/04	0.4	35.70	0	35.60	35.50	0.4	5,604	0.01%
2021/03/03	5	35.80	21	35.62	35.75	-16	5,666	-0.28%
2021/03/02	8	35.69	10	36.54	35.60	-2	5,648	-0.04%
2021/02/26	72	36.02	1	35.80	36.00	71	5,663	1.25%
2021/02/25	1	35.15	1	35.20	35.20	0	5,563	0.00%
2021/02/24	5	35.05	0	0.00	35.00	5	5,580	0.09%
2021/02/23	0	0.00	4	35.25	35.35	-4	5,566	-0.07%
2021/02/22	0	0.00	1	35.30	35.20	-1	5,556	-0.02%
2021/02/19	2	35.28	3	35.10	35.20	-1	5,648	-0.02%
2021/02/18	4	34.95	3	35.10	34.95	1	5,675	0.02%
2021/02/17	1	33.95	0	0.00	34.30	1	5,635	0.02%
2021/02/03	2.4	33.62	0	0.00	33.60	2.4	5,717	0.04%
2021/02/02	1	34.00	0	0.00	33.90	1	5,737	0.02%
2021/02/01	2	33.65	2.8	34.00	34.05	-0.8	5,755	-0.01%
2021/01/28	1.3	33.77	0	0.00	33.95	1.3	5,741	0.02%
2021/01/27	0	0.00	0.3	34.70	34.25	-0.3	5,888	-0.01%
2021/01/26	3	34.10	0	0.00	34.20	3	5,892	0.05%
2021/01/25	5	34.60	8	34.61	34.45	-3	5,882	-0.05%
2021/01/22	0	0.00	3	33.30	33.70	-3	5,851	-0.05%
2021/01/21	5	33.64	5	33.35	33.40	0	5,847	0.00%
2021/01/20	4	33.70	11	33.65	33.60	-7	5,863	-0.12%
2021/01/19	23	34.49	63	34.81	34.50	-40	5,788	-0.69%
2021/01/18	14.2	34.50	2	34.55	34.90	12.2	5,752	0.21%
2021/01/15	12	35.56	0	0.00	35.15	12	5,701	0.21%
2021/01/14	10.2	36.35	0	0.00	36.25	10.2	5,586	0.18%
2021/01/13	3	36.77	2	36.70	36.30	1	5,553	0.02%
2021/01/12	13	36.42	106	36.21	36.25	-93	5,518	-1.69%	大賣/
2021/01/11	4.3	37.24	36	37.23	37.25	-31.7	5,427	-0.58%
2021/01/08	1	38.45	38.2	38.11	37.90	-37.2	5,352	-0.70%
2021/01/07	40.4	38.21	26	38.05	38.15	14.4	5,277	0.27%
2021/01/06	21.2	37.84	10	37.96	37.15	11.2	5,139	0.22%
2021/01/05	18	37.73	2	37.65	37.80	16	4,996	0.32%
2021/01/04	4	36.90	2	36.75	37.20	2	4,904	0.04%
2020/12/31	0.2	36.55	4	36.80	36.55	-3.8	4,825	-0.08%
2020/12/30	26	36.74	5	36.80	37.10	21	4,785	0.44%
2020/12/29	9.2	36.67	12.5	36.59	36.55	-3.3	4,728	-0.07%
2020/12/28	3	37.40	0	0.00	37.20	3	4,669	0.06%
2020/12/25	8	38.15	38	38.16	37.70	-30	4,564	-0.66%
2020/12/24	47	38.23	38	38.33	38.05	9	4,446	0.20%
2020/12/23	15	36.91	27	36.25	36.90	-12	4,039	-0.30%
2020/12/22	16	36.50	31	36.59	36.25	-15	4,013	-0.37%
2020/12/21	2	35.23	1	36.05	36.10	1	3,927	0.03%
2020/12/17	51	35.95	4	35.86	35.90	47	4,029	1.17%
2020/12/16	0	0.00	9	35.76	35.75	-9	4,272	-0.21%
2020/12/15	8	35.48	1	36.05	35.35	7	4,342	0.16%
2020/12/14	1	35.90	16	35.49	35.65	-15	4,326	-0.35%
2020/12/11	2	35.93	35	35.82	35.40	-33	4,345	-0.76%
2020/12/10	1	35.85	4	36.10	35.85	-3	4,496	-0.07%
2020/12/09	10	35.70	8	35.64	35.75	2	4,555	0.04%
2020/12/08	5	35.83	45	35.84	35.70	-40	4,620	-0.87%
2020/12/07	16	36.35	18	36.17	36.35	-2	4,609	-0.04%
2020/12/04	4	35.99	39	36.06	36.10	-35	4,518	-0.77%
2020/12/03	3	35.20	2	35.35	35.20	1	4,442	0.02%
2020/12/02	5.7	34.74	5	34.70	34.65	0.7	4,524	0.02%
2020/12/01	2.4	34.81	17	34.51	34.90	-14.6	4,547	-0.32%
2020/11/30	22	35.01	16	35.08	34.80	6	4,538	0.13%
2020/11/27	7	35.86	1	35.60	35.60	6	4,547	0.13%
2020/11/26	0	0.00	5	35.37	35.50	-5	4,467	-0.11%
2020/11/25	23	35.40	0	0.00	35.20	23	4,507	0.51%
2020/11/24	6	35.30	5	35.24	35.10	1	4,546	0.02%
2020/11/23	0	0.00	3	34.90	34.90	-3	4,552	-0.07%
2020/11/19	3	34.35	3	34.35	34.60	0	4,714	0.00%
2020/11/18	8	35.02	0	0.00	34.30	8	5,006	0.16%
2020/11/17	0	0.00	1	34.80	34.85	-1	4,962	-0.02%
2020/11/13	3	34.20	0	0.00	34.10	3	5,212	0.06%
2020/11/12	30	33.80	1	33.75	33.80	29	5,286	0.55%
2020/11/11	0	0.00	6	34.31	34.80	-6	5,312	-0.11%
2020/11/10	1	34.45	0	0.00	34.00	1	5,374	0.02%
2020/11/09	20	34.20	2	34.40	34.20	18	5,495	0.33%
2020/11/06	0	0.00	1	34.65	34.20	-1	5,615	-0.02%
2020/11/05	1	34.40	0	0.00	34.45	1	5,810	0.02%
2020/11/04	8	34.51	6	34.63	34.45	2	6,054	0.03%
2020/11/03	0	0.00	9	33.73	33.85	-9	6,283	-0.14%
2020/11/02	6.4	33.62	1	33.65	33.40	5.4	7,248	0.08%
2020/10/30	2	33.43	0	0.00	33.65	2	8,060	0.02%
2020/10/29	1	33.25	6	33.47	33.50	-5	8,135	-0.06%
2020/10/26	0.5	33.60	0	0.00	33.45	0.5	8,214	0.01%
2020/10/23	6	33.38	7	33.41	33.45	-1	8,255	-0.01%
2020/10/22	0	0.00	1	33.15	33.15	-1	8,340	-0.01%
2020/10/19	0	0.00	2	32.90	32.90	-2	8,728	-0.02%
2020/10/16	2.2	32.98	2	33.05	32.60	0.2	8,930	0.00%
2020/10/14	0	0.00	2	33.40	33.20	-2	9,004	-0.02%
2020/10/13	1	32.95	2	33.13	33.00	-1	9,099	-0.01%
2020/10/08	8	33.36	5	33.48	33.50	3	9,174	0.03%
2020/10/07	0	0.00	2	33.30	33.35	-2	9,234	-0.02%
2020/10/06	0	0.00	4	33.56	33.40	-4	9,424	-0.04%
2020/10/05	1.5	32.93	1	33.15	33.30	0.5	9,615	0.00%
2020/09/30	0.8	32.75	0	0.00	32.75	0.8	9,826	0.01%
2020/09/29	0	0.00	1	32.70	32.60	-1	10,027	-0.01%
2020/09/28	6	32.64	2	32.48	33.10	4	10,233	0.04%
2020/09/25	5	32.49	4	31.95	31.95	1	10,520	0.01%
2020/09/24	11	33.06	0	0.00	32.75	11	10,544	0.10%
2020/09/23	32	34.18	1	34.75	34.00	31	10,559	0.29%
2020/09/22	6.7	35.20	10	34.90	34.70	-3.3	10,504	-0.03%
2020/09/21	3	35.30	4	35.35	34.65	-1	10,457	-0.01%
2020/09/18	0	0.00	7	34.96	35.20	-7	10,212	-0.07%
2020/09/17	4	34.54	5	34.88	34.55	-1	10,150	-0.01%
2020/09/16	21	35.18	11	34.90	34.70	10	10,130	0.10%
2020/09/15	32	35.16	7	35.21	35.10	25	10,227	0.24%
2020/09/14	12	34.23	20	34.54	35.05	-8	10,127	-0.08%
2020/09/11	4	33.76	1	34.20	33.65	3	10,028	0.03%
2020/09/10	13	34.60	0	0.00	34.50	13	9,978	0.13%
2020/09/09	0	0.00	25	34.83	35.20	-25	9,999	-0.25%
2020/09/08	31	35.09	9	34.82	34.95	22	10,175	0.22%
2020/09/07	12	35.05	10	35.38	34.80	2	10,151	0.02%
2020/09/04	2	33.90	35	33.65	34.25	-33	10,013	-0.33%
2020/09/03	6	34.57	11	34.41	34.30	-5	10,167	-0.05%
2020/09/02	0	0.00	11	34.78	34.60	-11	10,198	-0.11%
2020/09/01	1	34.35	3	34.22	34.20	-2	10,228	-0.02%
2020/08/31	3	35.02	3	34.83	34.55	0	10,285	0.00%
2020/08/28	106	35.07	3	34.70	34.45	103	10,267	1.00%	大買/鉅額交易
2020/08/27	15	34.14	3	35.03	34.00	12	10,318	0.12%
2020/08/26	16	34.93	20	34.85	34.80	-4	10,375	-0.04%
2020/08/25	16	34.78	9	34.91	35.00	7	10,454	0.07%
2020/08/24	32	34.89	31	35.19	35.30	1	10,474	0.01%
2020/08/21	12	33.04	5	33.24	33.35	7	10,458	0.07%
2020/08/20	6	32.63	7	32.13	32.20	-1	10,576	-0.01%
2020/08/19	7	35.06	14	34.88	34.55	-7	10,733	-0.07%
2020/08/18	17	34.77	3	34.40	34.40	14	10,694	0.13%
2020/08/17	7	34.22	4	33.91	34.40	3	10,644	0.03%
2020/08/14	7	33.76	3	34.13	34.00	4	10,641	0.04%
2020/08/13	4	34.39	24	34.52	34.00	-20	10,562	-0.19%
2020/08/12	16	35.49	5	35.03	35.35	11	10,546	0.10%
2020/08/11	27	35.25	7	35.37	35.05	20	10,608	0.19%
2020/08/10	32.3	37.07	27	37.50	36.55	5.3	10,481	0.05%
2020/08/07	23	38.35	20	38.02	38.30	3	10,292	0.03%
2020/08/06	117	39.12	75.1	39.30	38.00	41.9	9,931	0.42%	大買/
2020/08/05	123	37.71	80.6	37.57	38.10	42.4	8,984	0.47%	大買/
2020/08/04	0	0.00	4	34.65	34.65	-4	8,244	-0.05%
2020/08/03	10	31.50	12	31.48	31.50	-2	8,240	-0.02%
2020/07/31	0	0.00	17	30.94	30.95	-17	8,168	-0.21%
2020/07/30	1	30.95	10	31.15	31.15	-9	8,366	-0.11%
2020/07/29	33	30.71	1	31.15	31.00	32	8,506	0.38%
2020/07/28	23.8	30.79	21	30.32	30.05	2.8	8,444	0.03%
2020/07/27	9	32.05	12	31.30	31.00	-3	8,360	-0.04%
2020/07/24	16	32.18	11	32.03	31.85	5	8,278	0.06%
2020/07/23	36	32.46	64	32.53	32.55	-28	8,217	-0.34%
2020/07/22	12	31.23	12	31.26	31.35	0	8,010	0.00%
2020/07/21	63	30.05	83	30.35	30.25	-20	7,820	-0.26%
2020/07/20	31	29.89	13	29.37	29.90	18	7,779	0.23%
2020/07/17	19	29.68	1	29.30	29.15	18	7,741	0.23%
2020/07/16	5	30.82	5	30.73	30.80	0	7,601	0.00%
2020/07/15	5	31.89	19	31.54	30.85	-14	7,554	-0.19%
2020/07/14	15	32.17	10	32.00	31.55	5	7,468	0.07%
2020/07/13	29	32.43	28.1	32.25	32.30	0.9	7,387	0.01%
2020/07/10	22	32.87	31	32.51	32.15	-9	7,204	-0.12%
2020/07/09	21	33.56	23	33.48	33.85	-2	7,004	-0.03%
2020/07/08	17	33.98	19	34.47	34.30	-2	6,774	-0.03%
2020/07/07	15	34.98	47	34.03	33.65	-32	6,565	-0.49%
2020/07/06	32	34.56	28	34.78	34.85	4	6,345	0.06%
2020/07/03	9	32.58	20	32.52	32.75	-11	6,027	-0.18%
2020/07/02	14	32.00	18	32.25	32.50	-4	5,921	-0.07%
2020/07/01	0	0.00	70	31.42	31.35	-70	5,773	-1.21%
2020/06/30	1	30.80	1	30.75	31.25	0	5,716	0.00%
2020/06/29	0	0.00	22	30.61	30.80	-22	5,680	-0.39%
2020/06/24	4	30.95	0	0.00	31.10	4	5,641	0.07%
2020/06/23	2	31.60	30	31.30	31.30	-28	5,592	-0.50%
2020/06/22	51	31.79	800	31.53	31.65	-749	5,549	-13.50%	大賣/鉅額交易
2020/06/19	3	31.17	202	31.86	30.70	-199	5,389	-3.69%	大賣/鉅額交易
2020/06/18	2	31.60	0	0.00	31.25	2	5,295	0.04%
2020/06/17	0	0.00	7	31.08	31.50	-7	5,268	-0.13%
2020/06/16	0	0.00	3	31.73	30.90	-3	5,237	-0.06%
2020/06/15	6	32.13	33	31.56	31.40	-27	5,175	-0.52%
2020/06/12	9	30.10	5.8	30.22	30.70	3.2	4,947	0.06%
2020/06/11	0	0.00	95	31.35	30.50	-95	4,873	-1.95%
2020/06/10	12	30.51	11	30.97	30.30	1	4,793	0.02%
2020/06/09	1	31.95	3	32.23	31.95	-2	4,608	-0.04%
2020/06/08	3	31.65	2	32.15	31.95	1	4,549	0.02%
2020/06/05	13	32.30	3	32.55	32.20	10	4,437	0.23%
2020/06/04	3	32.87	0	0.00	32.70	3	4,350	0.07%
2020/06/03	27	33.28	37	33.72	32.95	-10	4,300	-0.23%
2020/06/02	36	33.31	4	33.09	33.30	32	4,118	0.78%
2020/06/01	268	33.35	4	33.39	33.50	264	3,946	6.69%	大買/鉅額交易
2020/05/29	26	32.94	1	32.75	32.00	25	3,768	0.66%
2020/05/28	17	33.66	18	33.69	33.00	-1	3,624	-0.03%
2020/05/27	28.5	32.41	318	32.62	32.85	-289.5	3,331	-8.69%	大賣/鉅額交易
2020/05/26	790.5	32.54	28	32.96	33.45	762.5	3,141	24.27%	大買/鉅額交易
2020/05/25	384	31.08	1	31.20	31.20	383	2,762	13.87%	大買/鉅額交易
2020/05/22	8	30.41	15	30.53	30.20	-7	2,684	-0.26%
2020/05/21	10	30.97	24	31.04	30.80	-14	2,639	-0.53%
2020/05/20	25	30.83	0	0.00	30.70	25	2,565	0.97%
2020/05/19	22	31.26	20	31.23	31.35	2	2,501	0.08%
2020/05/18	13	30.70	39	30.64	30.70	-26	2,357	-1.10%
2020/05/15	0	0.00	21.1	29.79	29.30	-21.1	2,135	-0.99%
2020/05/14	6	29.00	3	29.23	29.20	3	2,043	0.15%
2020/05/13	2	28.70	3	28.40	28.95	-1	1,951	-0.05%
2020/05/12	10	28.71	59	28.64	28.40	-49	1,904	-2.57%
2020/05/11	28	28.81	0	0.00	29.15	28	1,838	1.52%
2020/05/08	28	29.01	2	29.18	28.70	26	1,723	1.51%
2020/05/07	3	28.23	0	0.00	28.50	3	1,630	0.18%
2020/05/06	23	29.03	2	29.38	28.45	21	1,575	1.33%
2020/05/05	8	27.70	19	27.99	28.90	-11	1,346	-0.82%
2020/05/04	11	26.40	30	26.23	26.40	-19	1,178	-1.61%
2020/04/30	1	26.80	0	0.00	26.75	1	1,178	0.08%
2020/04/27	0	0.00	3	27.28	27.25	-3	1,188	-0.25%
2020/04/24	25	26.46	25	26.40	26.40	0	1,156	0.00%
2020/04/22	0.6	25.30	0	0.00	25.40	0.6	1,179	0.05%
2020/04/17	10.8	25.08	0	0.00	24.75	10.8	1,216	0.88%
2020/04/16	1	24.50	0	0.00	24.65	1	1,205	0.08%
2020/04/15	20	24.56	0	0.00	25.00	20	1,200	1.67%
2020/04/07	5	23.25	0	0.00	23.45	5	1,171	0.43%
2020/03/30	1	22.50	0	0.00	22.70	1	1,183	0.08%
2020/03/20	1	22.15	0	0.00	21.95	1	1,184	0.08%
2020/03/19	0	0.00	10	21.30	20.50	-10	1,159	-0.86%
2020/03/17	0	0.00	7	22.50	22.40	-7	1,110	-0.63%
2020/03/10	1	25.00	0	0.00	25.40	1	1,022	0.10%
2020/03/03	2	26.58	0	0.00	26.50	2	1,001	0.20%
2020/03/02	0	0.00	90	26.81	26.65	-90	1,007	-8.93%
2020/02/27	70	27.10	0	0.00	26.95	70	998	7.01%
2020/02/26	20	27.05	0	0.00	27.05	20	997	2.01%
2020/02/24	0	0.00	1	26.60	26.75	-1	980	-0.10%
2020/02/21	1	26.70	0	0.00	26.75	1	969	0.10%
2020/02/20	0	0.00	3	26.70	26.80	-3	952	-0.31%
2020/02/18	5	26.55	0	26.65	26.65	5	941	0.53%
2020/02/17	2	26.65	1.1	26.60	26.65	0.9	938	0.10%
2020/02/13	0	0.00	2	27.00	27.00	-2	927	-0.22%
2020/02/10	0	0.00	3	26.75	26.90	-3	924	-0.32%
2020/02/07	0.1	27.00	0	0.00	27.00	0.1	901	0.01%
2020/02/05	6	27.04	3.4	27.09	27.05	2.6	888	0.29%
2020/02/04	1	27.00	1	27.00	26.95	0	875	0.00%
2020/02/03	0	0.00	2	26.43	26.55	-2	872	-0.23%
2020/01/31	2	27.20	0	0.00	26.95	2	851	0.23%
2020/01/20	0	0.00	1	28.60	28.30	-1	785	-0.13%
2020/01/17	3	28.40	4	28.44	28.55	-1	770	-0.13%
2020/01/16	22	27.83	3	27.75	28.40	19	740	2.57%
2020/01/15	2	27.50	2.1	27.49	27.45	-0.1	702	-0.01%
2020/01/14	0	0.00	1	27.10	27.45	-1	682	-0.15%
2020/01/02	3	26.55	0	0.00	26.60	3	689	0.44%
2019/12/31	0	0.00	2	26.55	26.60	-2	684	-0.29%
2019/12/25	40	26.70	1	26.75	26.70	39	675	5.77%
2019/12/24	0	0.00	0	26.25	26.35	0	662	0.00%
2019/12/23	0	0.00	0	26.15	26.20	0	665	0.00%
2019/12/12	0	0.00	2	26.35	26.25	-2	630	-0.32%
2019/12/09	2.6	26.04	0	0.00	26.05	2.6	634	0.40%
2019/12/06	0.2	26.05	0	0.00	26.05	0.2	636	0.02%
2019/11/27	0	0.00	1	26.80	26.85	-1	640	-0.16%
2019/11/26	0	0.00	1	26.65	26.70	-1	628	-0.16%
2019/11/25	1	26.55	0	0.00	26.55	1	623	0.16%
2019/11/22	0	0.00	1	26.25	26.25	-1	613	-0.16%
2019/11/21	0	0.00	2	26.05	26.05	-2	606	-0.33%
2019/11/20	6	26.17	4	26.19	26.10	2	606	0.33%
2019/11/12	1	25.95	0	0.00	26.00	1	617	0.16%
2019/11/08	0	0.00	2	25.95	26.00	-2	626	-0.32%
2019/11/05	2	25.85	0	0.00	25.80	2	614	0.33%
2019/10/31	0	0.00	5	26.05	25.90	-5	605	-0.83%
2019/10/28	3	25.60	0	0.00	25.60	3	596	0.50%
2019/10/24	2	25.40	0	0.00	25.70	2	596	0.34%
2019/10/23	3	25.55	0	0.00	25.45	3	599	0.50%
2019/10/22	6	25.75	0	0.00	25.80	6	602	1.00%
2019/10/21	0	0.00	5.8	26.00	26.00	-5.8	601	-0.97%
2019/10/18	0	0.00	2	25.65	26.30	-2	598	-0.33%
2019/10/16	4	24.95	0	0.00	25.00	4	581	0.69%
2019/10/07	2.2	25.40	0	0.00	25.45	2.2	593	0.36%
2019/10/04	8	25.35	0	0.00	25.45	8	615	1.30%
2019/09/25	0	0.00	28	25.40	25.45	-28	610	-4.59%
2019/09/23	0	0.00	5.1	25.55	25.60	-5.1	624	-0.81%
2019/09/20	6	25.25	0	0.00	25.70	6	626	0.96%
2019/09/16	0	0.00	0.1	25.20	25.20	-0.1	644	-0.02%
2019/09/11	1	25.00	0	0.00	25.00	1	651	0.15%
2019/09/10	0	0.00	10	25.09	25.05	-10	649	-1.54%
2019/09/09	6	25.12	0	0.00	25.10	6	651	0.92%
2019/09/06	2.2	25.15	0	0.00	25.20	2.2	653	0.33%
2019/09/03	3	24.95	0	0.00	25.00	3	641	0.47%
2019/08/30	3	24.60	0	0.00	24.70	3	637	0.47%
2019/08/29	1	24.55	0	0.00	24.55	1	634	0.16%
2019/08/26	1	25.05	1	25.10	25.20	0	639	0.00%
2019/08/15	1	24.90	0	0.00	24.55	1	695	0.14%
2019/08/14	4	25.31	0	0.00	25.05	4	689	0.58%
2019/07/23	0	0.00	2	26.45	26.40	-2	744	-0.27%
2019/07/19	14	26.28	14	26.27	26.40	0	733	0.00%
2019/07/17	1	25.85	0	0.00	25.90	1	709	0.14%
2019/07/15	0	0.00	2	26.60	26.65	-2	701	-0.29%
2019/07/11	20	26.90	0	0.00	26.85	20	666	3.00%
2019/07/10	2	26.73	0	0.00	26.95	2	660	0.30%
2019/07/02	0	0.00	4	26.65	26.65	-4	686	-0.58%
2019/07/01	0	0.00	6	26.70	26.85	-6	685	-0.88%
2019/06/28	0	0.00	3	26.95	27.05	-3	682	-0.44%
2019/06/26	0	0.00	1	26.95	27.05	-1	691	-0.14%
2019/06/21	0	0.00	1	27.00	26.75	-1	684	-0.15%
2019/06/18	0	0.00	1	26.75	26.85	-1	655	-0.15%
2019/06/04	6	27.02	6	26.92	27.00	0	672	0.00%
2019/05/29	0	0.00	1	26.50	26.55	-1	645	-0.15%
2019/05/24	17	26.27	5	26.42	26.25	12	613	1.96%
2019/05/14	1	25.00	0	0.00	25.50	1	603	0.17%
2019/05/06	4	25.93	0	0.00	26.10	4	558	0.72%
2019/05/02	0	0.00	1	25.80	25.80	-1	536	-0.19%
2019/04/25	1	25.10	0	0.00	25.15	1	518	0.19%
2019/04/24	0	0.00	0.1	25.30	25.25	-0.1	523	-0.01%
2019/04/18	0	0.00	1	25.20	25.05	-1	518	-0.19%
2019/04/17	0	0.00	1	25.30	25.30	-1	519	-0.20%
2019/04/10	1	25.15	0	0.00	25.25	1	486	0.21%
2019/03/25	0	0.00	0	25.00	25.00	0	419	0.00%
2019/03/20	0	0.00	0	25.10	25.10	0	426	0.00%
2019/03/13	0	0.00	3	25.85	25.85	-3	404	-0.74%
2019/03/12	0	0.00	10.7	25.90	25.95	-10.7	408	-2.62%
2019/03/11	0	0.00	1	25.70	25.90	-1	412	-0.24%
2019/02/22	0	0.00	10	25.43	25.45	-10	412	-2.42%
2019/02/21	1	25.35	0	0.00	25.45	1	413	0.24%
2019/02/19	0.2	24.80	0	0.00	24.95	0.2	403	0.04%
2019/02/14	1	24.90	0	0.00	24.75	1	405	0.25%
2019/01/24	0	0.00	1	24.90	25.10	-1	419	-0.24%
2019/01/21	0	0.00	1	24.70	24.85	-1	421	-0.24%
2019/01/09	0	0.00	2	24.08	24.20	-2	518	-0.39%
2019/01/02	1	23.55	0	0.00	23.45	1	576	0.17%
2018/12/19	5	23.90	0	0.00	23.95	5	601	0.83%
2018/12/18	5	24.00	0	0.00	23.95	5	599	0.83%
2018/12/17	0	0.00	3	24.37	24.25	-3	600	-0.50%
2018/12/14	1	23.95	0	0.00	24.05	1	593	0.17%
2018/12/05	0	0.00	3	23.95	23.80	-3	593	-0.51%
2018/12/03	1	24.15	0	0.00	24.10	1	596	0.17%
2018/11/30	3	24.00	1	23.95	24.00	2	591	0.34%
2018/11/23	1	23.45	0	0.00	23.60	1	609	0.16%
2018/11/16	3	23.75	2	23.78	23.90	1	603	0.17%
2018/11/08	5	23.65	0.1	23.90	23.60	4.9	598	0.82%
2018/11/06	1	23.50	0	0.00	23.60	1	603	0.17%
2018/11/02	3	23.35	0	0.00	23.40	3	599	0.50%
2018/11/01	0	0.00	0.3	23.55	23.35	-0.3	604	-0.05%
2018/10/25	1	23.35	0	0.00	23.30	1	617	0.16%
2018/10/24	0	0.00	2	23.85	23.80	-2	629	-0.32%
2018/10/23	1	24.30	0	0.00	24.05	1	628	0.16%
2018/10/22	0	0.00	1	24.75	24.65	-1	626	-0.16%
2018/10/17	1	24.85	0	0.00	24.90	1	644	0.16%
2018/10/16	2	24.95	0	0.00	24.95	2	652	0.31%
2018/10/15	1	25.10	0	0.00	24.90	1	690	0.14%
2018/10/11	2	25.15	1	25.15	25.20	1	732	0.14%
2018/10/03	2	26.60	0	0.00	26.70	2	795	0.25%
2018/09/19	4	26.63	0	0.00	26.90	4	887	0.45%
2018/09/14	0	0.00	2	26.75	26.75	-2	887	-0.23%
2018/09/13	4	26.79	1	26.80	26.80	3	890	0.34%
2018/09/06	1	26.85	0	0.00	26.85	1	947	0.11%
2018/09/04	0	0.00	11	26.95	26.95	-11	944	-1.17%
2018/08/31	5	26.96	0	0.00	26.90	5	963	0.52%
2018/08/29	1	27.45	1	27.40	27.30	0	969	0.00%
2018/08/22	10	26.98	0	0.00	26.80	10	1,008	0.99%
2018/08/21	5	27.00	0	0.00	27.00	5	1,006	0.50%
2018/08/20	5	26.90	0	0.00	27.00	5	1,010	0.49%
2018/08/17	5	27.00	0	0.00	26.95	5	1,011	0.49%
2018/08/15	0.2	27.20	0	0.00	27.00	0.2	1,037	0.02%
2018/08/14	0	0.00	1	27.20	27.20	-1	1,040	-0.10%
2018/08/13	1	26.85	1	26.95	26.85	0	1,041	0.00%
2018/08/06	5	27.30	2	27.45	27.30	3	1,065	0.28%
2018/08/03	0.3	27.30	0	0.00	27.25	0.3	1,065	0.03%
2018/07/31	0	0.00	11	27.11	27.40	-11	1,054	-1.04%
2018/07/30	1	26.65	1	26.60	26.65	0	1,040	0.00%
2018/07/25	1	28.25	0	0.00	28.15	1	1,024	0.10%
2018/07/24	11	28.05	0	0.00	28.15	11	994	1.11%
2018/07/23	10	28.03	5	28.10	28.05	5	985	0.51%
2018/07/09	5	26.95	0	0.00	27.00	5	831	0.60%
2018/07/05	3	27.35	0	0.00	27.20	3	814	0.37%
2018/06/25	26	28.15	7	28.15	28.00	19	770	2.47%
2018/06/21	2	27.38	0	0.00	27.40	2	772	0.26%
2018/06/20	11	27.40	0	0.00	27.35	11	776	1.42%
2018/06/19	1	27.60	0	0.00	27.50	1	743	0.13%
2018/06/15	1	27.70	0	0.00	27.70	1	736	0.14%
2018/06/14	1	28.05	0	0.00	27.90	1	712	0.14%
2018/06/13	0	0.00	1.3	28.45	28.20	-1.3	703	-0.19%
2018/06/01	1	28.70	0.2	28.70	28.65	0.9	662	0.13%
2018/05/31	0	0.00	3	28.50	29.40	-3	654	-0.46%
2018/05/30	0	0.00	5	27.95	27.95	-5	623	-0.80%
2018/05/22	1	28.05	0	0.00	28.10	1	586	0.17%
2018/05/16	5	27.60	0	0.00	27.50	5	573	0.87%
2018/05/15	0.2	28.00	0	0.00	27.60	0.2	576	0.03%
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%
2018/05/08	0.1	27.45	2.7	27.23	27.45	-2.6	554	-0.48%
2018/05/03	1	27.70	0	0.00	27.45	1	542	0.18%
2018/05/02	0.2	28.00	0	0.00	27.95	0.2	534	0.04%
2018/04/30	0.2	28.65	0	0.00	28.40	0.2	531	0.03%
2018/04/25	0	0.00	1	27.85	27.80	-1	515	-0.19%
2018/04/19	0	0.00	0.8	28.80	28.70	-0.8	495	-0.17%
2018/04/18	0	0.00	0.7	28.95	28.80	-0.7	485	-0.15%
2018/03/31	0	0.00	7	29.59	29.55	-7	477	-1.47%
2018/03/30	1	29.30	3	29.50	29.50	-2	478	-0.42%
2018/03/29	3	29.30	10	29.30	29.30	-7	472	-1.48%
2018/03/28	1	29.70	0	0.00	29.55	1	463	0.22%
2018/03/27	1	29.90	10	29.90	29.80	-9	455	-1.98%
2018/03/21	0	0.00	1	30.15	30.30	-1	435	-0.23%
2018/03/19	5	30.20	0	0.00	30.15	5	441	1.13%
2018/02/12	3	29.90	1	30.00	30.00	2	475	0.42%
2018/02/09	0	0.00	1	29.70	29.75	-1	474	-0.21%
2018/02/07	1	30.15	0	0.00	30.10	1	468	0.21%
2018/02/06	1	29.95	0	0.00	30.00	1	458	0.22%
2018/01/30	0	0.00	5	31.05	31.00	-5	440	-1.14%
2018/01/29	1	31.00	5	31.05	30.95	-4	440	-0.91%
2018/01/25	0	0.00	3	31.20	31.20	-3	435	-0.69%
2018/01/19	0	0.00	12	31.33	31.50	-12	423	-2.83%
2018/01/17	0	0.00	30	31.12	31.50	-30	410	-7.30%
2018/01/16	1	31.00	25	31.01	31.05	-24	399	-6.00%
2018/01/15	0	0.00	7	31.10	31.05	-7	396	-1.76%
2018/01/12	1	31.00	0	0.00	31.15	1	401	0.25%
2018/01/10	0	0.00	10	31.20	31.25	-10	401	-2.49%
2018/01/09	0	0.00	40	31.18	31.25	-40	398	-10.05%
2018/01/08	1	31.15	29	31.12	31.15	-28	395	-7.08%
2018/01/04	1	31.00	0	0.00	31.10	1	390	0.26%
2018/01/02	0	0.00	1	30.80	30.85	-1	382	-0.26%