長興 (1717)-元富-三重券商分點個股進出

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
30.80
漲跌
▼0.65
漲幅
-2.07%
成交量
2,376張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－元富-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-三重券商分點個股進出
元富-三重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
2024/05/23	0.1	31.00	0	0.00	30.80	0.1	3,234	0.00%
2024/05/21	1.1	31.20	0	0.00	31.25	1.1	3,495	0.03%
2024/05/20	50	31.80	0	0.00	31.70	50	3,686	1.36%
2024/05/17	0	31.90	0	0.00	31.60	0	3,753	0.00%
2024/05/16	0	31.55	0.4	31.55	31.60	-0.4	3,708	-0.01%
2024/05/15	0	31.15	0	0.00	31.05	0	3,692	0.00%
2024/05/14	0.1	31.07	0	0.00	31.20	0.1	3,694	0.00%
2024/05/13	0	31.55	0	0.00	31.45	0	3,692	0.00%
2024/05/09	2	31.55	0	0.00	31.25	2	3,671	0.06%
2024/05/08	1	31.75	0	0.00	31.55	1	3,669	0.03%
2024/05/07	0	31.65	0	31.65	31.70	0	3,673	0.00%
2024/05/06	0	31.85	0	0.00	31.90	0	3,667	0.00%
2024/05/03	1	31.81	0	0.00	31.75	1	3,663	0.03%
2024/05/02	0	31.80	0	0.00	31.90	0	3,651	0.00%
2024/04/30	0.1	31.60	1	31.70	31.70	-0.9	3,636	-0.02%
2024/04/29	0.1	31.30	2	31.40	31.50	-2	3,600	-0.05%
2024/04/26	0	30.60	10	30.70	30.55	-10	3,562	-0.28%
2024/04/25	0	30.75	3	30.50	30.55	-3	3,558	-0.08%
2024/04/24	14	31.29	1	31.40	31.25	13	3,556	0.37%
2024/04/22	0	31.05	0	0.00	31.00	0	3,580	0.00%
2024/04/19	0	31.10	3	30.60	30.50	-3	3,566	-0.08%
2024/04/18	0	31.25	0	0.00	31.15	0	3,512	0.00%
2024/04/17	0	31.30	0	0.00	31.30	0	3,506	0.00%
2024/04/16	0	31.25	0	0.00	31.15	0	3,503	0.00%
2024/04/15	1	32.25	0	0.00	32.25	1	3,465	0.03%
2024/04/12	1	31.95	0	0.00	32.10	1	3,434	0.03%
2024/04/11	3	32.15	0	0.00	32.20	3	3,412	0.09%
2024/04/10	3	33.08	5	33.20	32.75	-2	3,393	-0.06%
2024/04/09	0	0.00	1	32.40	32.60	-1	3,263	-0.03%
2024/04/08	0	31.90	0	0.00	31.90	0	3,232	0.00%
2024/04/03	0	32.20	0	0.00	32.10	0	3,220	0.00%
2024/04/02	6.1	33.17	13.1	32.72	32.70	-7	3,199	-0.22%
2024/03/29	0	31.30	0	0.00	31.35	0	2,970	0.00%
2024/03/28	0	0.00	2	31.45	31.30	-2	2,968	-0.07%
2024/03/26	0	0.00	1	31.05	31.00	-1	2,951	-0.03%
2024/03/25	0	0.00	1	31.06	31.75	-1	2,936	-0.03%
2024/03/22	1	30.85	0	0.00	31.05	1	2,830	0.04%
2024/03/21	0	0.00	1	31.10	31.20	-1	2,833	-0.04%
2024/03/20	1	30.70	0	0.00	30.75	1	2,859	0.03%
2024/03/15	3	30.85	0	0.00	31.00	3	2,845	0.11%
2024/03/14	0.1	31.15	0	0.00	31.10	0.1	2,814	0.00%
2024/03/11	0	31.90	7	31.88	31.80	-7	2,767	-0.25%
2024/03/08	5	32.45	0	0.00	32.60	5	2,725	0.18%
2024/03/07	4	33.14	63	33.29	33.05	-59	2,615	-2.26%
2024/03/06	5	32.47	3	32.30	32.50	2	2,320	0.09%
2024/03/05	1	31.85	0	0.00	31.90	1	2,274	0.04%
2024/02/29	1	31.90	3	31.95	32.15	-2	2,247	-0.09%
2024/02/27	2.1	31.80	1	31.95	32.00	1.1	2,208	0.05%
2024/02/26	18	33.06	7.2	33.16	32.55	10.8	2,096	0.52%
2024/02/23	17.2	31.85	11	31.81	31.75	6.2	1,742	0.36%
2024/02/22	2	30.32	0	0.00	30.30	2	1,500	0.14%
2024/02/21	7	30.85	0	0.00	30.60	7	1,477	0.47%
2024/02/20	1	30.40	11	30.16	30.10	-10	1,288	-0.78%
2024/02/19	4	29.65	0	0.00	29.80	4	1,234	0.33%
2024/02/01	0	28.70	0	0.00	28.70	0	1,251	0.00%
2024/01/31	0	28.85	0	0.00	28.70	0	1,256	0.00%
2024/01/30	1	28.60	0	0.00	28.60	1	1,259	0.08%
2024/01/19	1	27.65	0	0.00	27.85	1	1,271	0.08%
2023/12/29	1	29.10	0	0.00	29.10	1	1,330	0.08%
2023/12/28	1	29.15	3	29.00	29.30	-2	1,343	-0.15%
2023/12/26	0.1	28.70	0	0.00	28.85	0.1	1,318	0.01%
2023/12/18	1	29.00	0	0.00	29.00	1	1,436	0.07%
2023/12/15	1	29.00	0	0.00	29.00	1	1,455	0.07%
2023/12/14	1	29.10	0	0.00	29.20	1	1,431	0.07%
2023/12/13	0	0.00	0.8	28.80	28.85	-0.8	1,434	-0.05%
2023/12/08	2	29.20	0	0.00	29.20	2	1,462	0.14%
2023/12/07	1	29.40	0	0.00	29.20	1	1,464	0.07%
2023/12/05	0	0.00	10	29.40	29.40	-10	1,478	-0.68%
2023/11/29	2	29.73	1	29.95	29.85	1	1,477	0.07%
2023/11/24	0	0.00	4	29.96	30.00	-4	1,435	-0.28%
2023/11/22	1	29.60	0	0.00	29.90	1	1,407	0.07%
2023/11/21	0.1	29.70	0	0.00	29.70	0.1	1,403	0.01%
2023/11/16	0	0.00	36.1	29.70	29.75	-36.1	1,360	-2.65%
2023/11/15	0	0.00	10	29.65	29.45	-10	1,335	-0.75%
2023/11/14	0	29.00	1	29.10	29.05	-1	1,298	-0.08%
2023/11/09	0	0.00	22	28.55	28.50	-22	1,336	-1.65%
2023/11/06	0	28.55	0	0.00	28.50	0	1,386	0.00%
2023/11/03	1	28.30	1	28.35	28.30	0	1,381	0.00%
2023/10/31	4	27.85	0	0.00	27.80	4	1,417	0.28%
2023/10/27	0	0.00	16	28.36	28.40	-16	1,447	-1.11%
2023/10/25	0	0.00	4	28.45	28.40	-4	1,460	-0.27%
2023/10/20	1	27.70	1	27.90	28.10	0	1,475	0.00%
2023/10/17	0	0.00	1	28.60	28.50	-1	1,385	-0.07%
2023/10/12	1	28.70	0	0.00	28.85	1	1,406	0.07%
2023/10/11	0	0.00	1.2	28.82	28.85	-1.2	1,405	-0.08%
2023/10/06	2	28.50	0	0.00	28.50	2	1,394	0.14%
2023/10/04	2	27.90	0	0.00	27.85	2	1,397	0.14%
2023/09/22	1	27.90	0	0.00	28.00	1	1,389	0.07%
2023/09/21	11	28.00	0	0.00	28.20	11	1,382	0.80%
2023/09/20	0	0.00	0	28.75	28.55	0	1,310	0.00%
2023/09/19	1	28.80	0	0.00	28.55	1	1,276	0.08%
2023/09/15	4	29.09	0	0.00	28.85	4	1,257	0.32%
2023/09/12	1	28.80	0	0.00	28.95	1	1,238	0.08%
2023/08/30	1	29.05	0	0.00	29.05	1	1,305	0.08%
2023/08/24	0	0.00	1	28.65	28.65	-1	1,445	-0.07%
2023/08/22	3.1	28.35	0	0.00	28.35	3.1	1,472	0.21%
2023/08/17	6	28.11	6	28.59	28.80	0	1,511	0.00%
2023/08/16	9	28.65	1	28.60	28.60	8	1,508	0.53%
2023/08/15	2	29.15	0	0.00	29.15	2	1,541	0.13%
2023/08/14	9	29.24	2	29.20	29.15	7	1,554	0.45%
2023/08/11	14	29.91	0	0.00	29.95	14	1,544	0.91%
2023/08/10	6	30.00	0	0.00	30.00	6	1,539	0.39%
2023/08/09	12	30.14	0	0.00	30.15	12	1,521	0.79%
2023/08/08	20	30.31	0	0.00	30.30	20	1,512	1.32%
2023/08/07	5	30.58	0	0.00	30.55	5	1,509	0.33%
2023/08/02	58	30.82	0	0.00	30.75	58	1,500	3.87%
2023/07/31	0.1	31.30	0	0.00	31.05	0.1	1,483	0.01%
2023/07/28	1	31.25	0.7	31.35	31.40	0.3	1,469	0.02%
2023/07/26	1	31.30	0	0.00	31.35	1	1,488	0.07%
2023/07/21	0	0.00	0.3	31.50	31.45	-0.3	1,766	-0.02%
2023/07/19	1	31.20	0	0.00	31.25	1	1,839	0.05%
2023/07/17	2	31.88	0	0.00	31.80	2	1,898	0.11%
2023/07/13	0	0.00	0.9	31.30	31.45	-0.9	1,997	-0.05%
2023/07/11	0	31.40	0	0.00	31.40	0	2,211	0.00%
2023/07/04	0.1	32.10	0	0.00	32.10	0.1	2,210	0.00%
2023/06/29	0	0.00	5	32.80	32.40	-5	2,200	-0.23%
2023/06/27	0	0.00	22	32.60	32.65	-22	2,223	-0.99%
2023/06/26	0.3	32.70	146	32.79	32.60	-145.8	2,237	-6.51%	大賣/鉅額交易
2023/06/16	0	32.75	0	0.00	32.75	0	2,234	0.00%
2023/06/14	0	0.00	1	32.90	32.90	-1	2,235	-0.04%
2023/06/13	0	0.00	60	32.72	32.85	-60	2,242	-2.68%
2023/06/12	0	0.00	20	32.65	32.70	-20	2,234	-0.89%
2023/06/09	0	0.00	2	32.95	33.00	-2	2,236	-0.09%
2023/06/08	0	0.00	60	33.07	32.95	-60	2,240	-2.68%
2023/06/07	1	33.30	103	33.31	33.30	-102	2,237	-4.56%	大賣/鉅額交易
2023/06/05	2	34.03	0	0.00	33.35	2	2,209	0.09%
2023/06/01	0	0.00	1	33.10	33.15	-1	2,040	-0.05%
2023/05/31	0.1	32.75	0	0.00	32.80	0.1	2,024	0.00%
2023/05/29	4	33.10	0	0.00	32.90	4	2,006	0.20%
2023/05/25	0	0.00	34	33.31	33.25	-34	1,983	-1.71%
2023/05/22	2	32.75	75	32.85	33.00	-73	1,925	-3.79%
2023/05/19	0	0.00	2	33.35	33.30	-2	1,902	-0.11%
2023/05/18	0.4	32.60	0	0.00	32.70	0.4	1,807	0.02%
2023/05/15	0.1	32.00	0	0.00	32.15	0.1	1,765	0.01%
2023/05/12	1	32.05	1	31.95	32.00	0	1,774	0.00%
2023/05/11	1	32.05	1	31.95	31.95	0	1,775	0.00%
2023/05/09	0	0.00	0.6	32.75	32.60	-0.6	1,773	-0.03%
2023/05/08	50	32.62	0	0.00	32.65	50	1,768	2.83%
2023/05/05	40	32.16	0	0.00	32.20	40	1,763	2.27%
2023/05/03	17	32.40	0	0.00	32.25	17	1,785	0.95%
2023/05/02	43	32.68	0	0.00	32.70	43	1,788	2.40%
2023/04/27	3	33.77	3	33.38	32.80	0	1,775	0.00%
2023/04/26	0	0.00	1	32.25	32.40	-1	1,546	-0.06%
2023/04/25	2	32.48	2	32.30	31.70	0	1,515	0.00%
2023/04/21	3	32.85	0	0.00	32.20	3	1,443	0.21%
2023/04/20	0	0.00	1	33.35	33.30	-1	1,400	-0.07%
2023/04/19	2	33.83	0	0.00	33.75	2	1,393	0.14%
2023/04/18	3	33.77	3	33.93	33.80	0	1,361	0.00%
2023/04/17	1	34.40	36	33.80	34.60	-35	1,277	-2.74%
2023/04/14	1	32.10	0	0.00	32.15	1	1,055	0.09%
2023/04/13	1	32.10	0	0.00	32.15	1	1,053	0.09%
2023/04/12	2	32.30	0	0.00	32.30	2	1,055	0.19%
2023/04/10	0	0.00	2.9	32.41	32.20	-2.9	1,047	-0.27%
2023/03/31	0.1	31.25	1	31.50	31.35	-1	1,036	-0.09%
2023/03/30	0	0.00	3	31.20	31.20	-3	1,082	-0.28%
2023/03/29	2	31.53	5	31.49	31.25	-3	1,109	-0.27%
2023/03/28	2	32.45	0	0.00	32.45	2	1,127	0.18%
2023/03/27	1	32.25	1	32.20	32.35	0	1,157	0.00%
2023/03/24	1	32.20	0	0.00	32.15	1	1,192	0.09%
2023/03/22	0	0.00	1	32.00	32.00	-1	1,206	-0.08%
2023/03/17	8	31.60	0	0.00	31.60	8	1,227	0.65%
2023/03/13	1	31.70	0	0.00	31.85	1	1,351	0.07%
2023/03/10	22	32.19	0	0.00	32.00	22	1,352	1.63%
2023/03/09	0	0.00	3	32.60	32.50	-3	1,377	-0.22%
2023/03/07	0.1	32.65	0	0.00	32.90	0.1	1,402	0.00%
2023/03/06	4	32.40	0	0.00	32.65	4	1,405	0.28%
2023/03/03	30	32.25	0	0.00	32.40	30	1,417	2.12%
2023/03/01	5	32.06	0	0.00	32.05	5	1,455	0.34%
2023/02/22	0	0.00	0	32.15	32.25	0	1,455	0.00%
2023/02/21	0	32.40	0	0.00	32.45	0	1,453	0.00%
2023/02/20	4	32.30	0	0.00	32.35	4	1,460	0.27%
2023/02/17	0	0.00	66	32.15	32.20	-66	1,472	-4.48%
2023/02/14	1	32.20	0	0.00	32.15	1	1,511	0.07%
2023/02/13	0.1	32.30	0	0.00	32.10	0.1	1,529	0.01%
2023/02/06	1	32.90	0	0.00	32.75	1	1,517	0.07%
2023/02/03	2	32.85	1	32.90	33.05	1.1	1,511	0.07%
2023/02/02	6	32.88	0	0.00	32.95	6	1,501	0.40%
2023/01/12	0	0.00	3	32.10	32.15	-3	1,517	-0.20%
2023/01/11	0.1	31.90	0	0.00	32.00	0.1	1,512	0.01%
2023/01/09	0	0.00	3	32.10	32.15	-3	1,528	-0.20%
2023/01/05	1	31.55	1	31.80	31.55	0	1,552	0.00%
2022/12/29	3	31.20	1.2	31.21	31.10	1.8	1,639	0.11%
2022/12/26	1	31.60	0	0.00	31.50	1	1,675	0.06%
2022/12/22	0	0.00	3	32.10	31.90	-3	1,689	-0.18%
2022/12/16	0.3	31.50	0	0.00	31.05	0.3	1,643	0.02%
2022/12/07	3	31.40	0	0.00	31.20	3	1,798	0.17%
2022/11/24	0.1	32.55	0	0.00	32.65	0.1	1,779	0.00%
2022/11/22	2	31.80	0	0.00	31.95	2	1,763	0.11%
2022/11/11	0	0.00	3	31.42	31.50	-3	1,822	-0.16%
2022/11/08	3.1	30.83	0	0.00	30.55	3.1	1,823	0.17%
2022/10/20	0.5	31.00	0	0.00	31.05	0.5	2,302	0.02%
2022/10/19	0.3	30.55	0	0.00	30.55	0.3	2,281	0.01%
2022/10/18	0.1	30.75	0	0.00	30.85	0.1	2,307	0.00%
2022/10/17	0	0.00	6	29.68	29.85	-6	2,305	-0.26%
2022/10/14	4	30.13	3	30.23	29.85	1	2,338	0.04%
2022/10/13	0.3	30.02	1	30.15	29.90	-0.7	2,323	-0.03%
2022/09/22	1.3	33.30	1	33.10	33.10	0.3	2,344	0.01%
2022/09/19	0.1	33.40	0	0.00	33.25	0.1	2,378	0.00%
2022/09/15	1	34.10	0	0.00	34.15	1	2,401	0.04%
2022/09/13	0	0.00	6	34.45	34.55	-6	2,477	-0.24%
2022/09/12	1	33.65	1	33.90	34.05	0	2,433	0.00%
2022/09/06	0	0.00	1	32.30	32.35	-1	2,364	-0.04%
2022/09/01	5	33.25	0	0.00	33.25	5	2,405	0.21%
2022/08/31	0	0.00	2	33.65	33.90	-2	2,394	-0.08%
2022/08/26	21	33.30	0	0.00	33.30	21	2,321	0.90%
2022/08/23	2	32.95	2	32.95	32.95	0	2,360	0.00%
2022/08/22	0	33.00	0	0.00	33.15	0	2,394	0.00%
2022/08/19	5.3	32.65	0	0.00	32.80	5.3	2,393	0.22%
2022/08/16	0	0.00	1	33.00	32.80	-1	2,437	-0.04%
2022/08/12	3	32.77	9	32.74	32.80	-6	2,472	-0.24%
2022/08/11	5	32.40	0	0.00	32.30	5	2,486	0.20%
2022/08/03	0	0.00	1	31.65	31.55	-1	2,734	-0.04%
2022/08/02	0	0.00	3	31.80	31.80	-3	2,857	-0.10%
2022/08/01	0	0.00	5	32.15	32.15	-5	2,959	-0.17%
2022/07/29	7	32.11	0	0.00	32.10	7	3,101	0.23%
2022/07/28	0	0.00	2	32.15	32.30	-2	3,184	-0.06%
2022/07/27	2	33.37	0	0.00	33.30	2	3,485	0.06%
2022/07/26	3	33.35	0	0.00	33.35	3	3,887	0.08%
2022/07/25	2	33.83	0	0.00	33.80	2	4,016	0.05%
2022/07/22	56	33.83	18	33.91	34.00	38	4,442	0.86%
2022/07/21	0	33.65	0	0.00	33.65	0	4,689	0.00%
2022/07/20	5.3	33.60	50	34.05	33.65	-44.7	5,300	-0.84%
2022/07/19	1	33.65	1	33.65	33.55	0	7,249	0.00%
2022/07/18	0	0.00	2	32.78	33.20	-2	7,719	-0.03%
2022/07/15	1	32.55	1	32.60	32.60	0	7,741	0.00%
2022/07/14	3	32.18	1	32.30	32.40	2	7,785	0.03%
2022/07/12	0	31.80	0	0.00	31.30	0	8,170	0.00%
2022/07/11	0	0.00	1	32.15	32.15	-1	8,587	-0.01%
2022/07/08	50	32.95	0	0.00	32.70	50	9,235	0.54%
2022/07/05	0	0.00	0.1	32.80	32.95	-0.1	9,618	0.00%
2022/07/01	2	32.98	7	32.63	32.15	-5	9,716	-0.05%
2022/06/28	1	33.50	0	0.00	33.55	1	9,906	0.01%
2022/06/24	0	32.80	0	0.00	32.70	0	9,862	0.00%
2022/06/21	1	32.35	1	32.55	32.50	0	9,805	0.00%
2022/06/20	0.3	32.60	0	0.00	32.50	0.3	9,776	0.00%
2022/06/17	0	33.30	2	33.25	33.10	-2	9,755	-0.02%
2022/06/16	0	0.00	3	33.80	33.65	-3	9,729	-0.03%
2022/06/15	0	0.00	1	34.25	34.25	-1	9,734	-0.01%
2022/06/14	1	33.75	2	34.05	34.05	-1	9,741	-0.01%
2022/06/13	3	34.45	6	34.55	34.35	-3	9,752	-0.03%
2022/06/08	0	0.00	5	35.59	35.55	-5	9,781	-0.05%
2022/06/07	0	0.00	4	35.44	35.45	-4	9,780	-0.04%
2022/06/06	5	35.56	4	35.39	35.40	1	9,782	0.01%
2022/06/02	0	0.00	1	35.35	35.30	-1	9,816	-0.01%
2022/06/01	1	35.25	0	0.00	35.20	1	9,860	0.01%
2022/05/31	0	0.00	10	35.30	35.30	-10	9,855	-0.10%
2022/05/27	2.2	34.98	0	0.00	35.00	2.2	9,804	0.02%
2022/05/26	12	34.72	10	34.60	34.90	2	9,805	0.02%
2022/05/25	0	0.00	5	34.85	34.75	-5	9,818	-0.05%
2022/05/24	1	34.80	0	0.00	34.40	1	9,869	0.01%
2022/05/23	5	34.85	0	0.00	34.85	5	9,846	0.05%
2022/05/20	0.1	34.75	0	0.00	34.75	0.1	9,862	0.00%
2022/05/19	5.2	34.07	5	34.50	34.50	0.2	9,847	0.00%
2022/05/18	0	0.00	5	34.85	34.80	-5	9,829	-0.05%
2022/05/17	0	0.00	3	34.45	34.50	-3	9,817	-0.03%
2022/05/16	0	0.00	10	34.35	34.20	-10	9,829	-0.10%
2022/05/13	1	33.75	6	33.80	33.80	-5	9,815	-0.05%
2022/05/12	17	34.02	1	34.20	33.30	16	9,833	0.16%
2022/05/11	10	34.80	0	0.00	34.80	10	9,794	0.10%
2022/05/10	51	35.10	0	0.00	35.20	51	9,887	0.52%
2022/05/09	11	36.10	27	36.19	35.85	-16	9,916	-0.16%
2022/05/06	3	37.37	7	37.17	37.00	-4	9,878	-0.04%
2022/05/05	14	37.44	4	37.41	37.15	10	9,778	0.10%
2022/05/04	127	37.49	6	37.87	37.45	121	9,699	1.25%	大買/鉅額交易
2022/05/03	86	39.19	179	39.19	38.30	-93	9,437	-0.99%	大賣/
2022/04/29	108	38.56	3	37.98	38.00	105	9,039	1.16%	大買/鉅額交易
2022/04/28	13	38.26	10	38.29	37.80	3	8,910	0.03%
2022/04/27	3	37.28	4	36.69	37.90	-1	8,463	-0.01%
2022/04/26	123	37.94	16	39.38	37.45	107	8,162	1.31%	大買/鉅額交易
2022/04/25	158.1	41.91	385	42.09	39.40	-227	7,560	-3.00%	大買/大賣/鉅額交易
2022/04/22	1	38.90	174.7	40.31	40.45	-173.7	5,563	-3.12%	大賣/鉅額交易
2022/04/21	51	37.06	0	0.00	36.80	51	5,109	1.00%
2022/04/20	1.3	37.10	2	37.15	37.00	-0.7	5,109	-0.01%
2022/04/19	6	37.73	6	38.00	37.10	0	5,200	0.00%
2022/04/18	12	37.45	7	37.71	37.05	5	5,156	0.10%
2022/04/15	12	38.43	9.3	39.29	37.50	2.7	5,031	0.05%
2022/04/14	8.3	39.17	27	39.14	39.40	-18.6	4,863	-0.38%
2022/04/12	3	37.20	0	0.00	37.30	3	4,532	0.07%
2022/04/11	2.1	37.45	3	37.95	37.55	-1	4,599	-0.02%
2022/04/08	2	37.05	40	36.75	36.75	-38	4,596	-0.83%
2022/04/07	1	36.40	0	0.00	36.05	1	5,033	0.02%
2022/04/06	2	37.05	0	0.00	37.10	2	5,589	0.04%
2022/04/01	25	36.48	0	0.00	36.55	25	5,463	0.46%
2022/03/30	0.4	36.60	0	0.00	36.60	0.4	5,405	0.01%
2022/03/24	20	36.95	0	0.00	36.95	20	5,382	0.37%
2022/03/21	0.3	36.50	2	36.30	36.40	-1.7	5,329	-0.03%
2022/03/18	61	36.26	5	36.35	36.30	56	5,327	1.05%
2022/03/16	24	35.45	0	0.00	35.45	24	5,289	0.45%
2022/03/15	22	35.73	0	0.00	35.60	22	5,281	0.42%
2022/03/14	8.1	36.15	1	36.30	36.05	7.1	5,281	0.13%
2022/03/11	1	36.30	0	0.00	36.30	1	5,256	0.02%
2022/03/08	0	0.00	1	35.55	35.60	-1	5,241	-0.02%
2022/03/07	0	36.25	0	0.00	35.90	0	5,209	0.00%
2022/03/04	0	0.00	1	36.90	36.90	-1	5,177	-0.02%
2022/03/03	0	0.00	1	37.20	37.30	-1	5,200	-0.02%
2022/02/25	0	0.00	2	36.30	36.10	-2	5,241	-0.04%
2022/02/22	1	36.90	0	0.00	36.80	1	5,271	0.02%
2022/02/21	1.3	37.19	0	0.00	37.50	1.3	5,262	0.02%
2022/02/17	0.5	37.30	0	0.00	37.30	0.5	5,402	0.01%
2022/02/15	50	36.85	5	36.90	36.80	45	5,516	0.82%
2022/02/11	3	37.13	5	37.20	37.05	-2	5,876	-0.03%
2022/02/10	2	37.68	6	37.60	37.50	-4	6,285	-0.06%
2022/02/09	115	36.83	0	0.00	37.10	115	6,297	1.83%	大買/鉅額交易
2022/02/07	1	37.10	1	37.35	37.35	0	6,832	0.00%
2022/01/25	50	36.45	0	0.00	36.40	50	6,837	0.73%
2022/01/24	0	0.00	2	36.83	36.85	-2	6,849	-0.03%
2022/01/21	1	37.55	1	37.50	37.35	0	6,956	0.00%
2022/01/20	200.3	38.02	0	0.00	38.10	200.3	6,971	2.87%	大買/鉅額交易
2022/01/18	8	38.04	0	0.00	37.90	8	7,211	0.11%
2022/01/17	1	38.30	0	0.00	38.20	1	7,184	0.01%
2022/01/14	2	38.28	1	38.25	38.30	1	7,221	0.01%
2022/01/13	6	38.80	0	0.00	39.00	6	7,230	0.08%
2022/01/12	10	39.90	17	39.46	39.70	-7	7,212	-0.10%
2022/01/11	6	38.76	0	0.00	38.80	6	7,209	0.08%
2022/01/10	5	39.46	5	39.35	39.35	0	7,340	0.00%
2022/01/07	14	39.94	17	40.81	39.45	-3	7,249	-0.04%
2022/01/06	0	40.30	7	39.86	40.15	-7	7,005	-0.10%
2022/01/05	2	40.95	160	40.99	40.30	-158	6,914	-2.29%	大賣/鉅額交易
2022/01/04	5	39.90	55	40.50	40.55	-50	6,715	-0.74%
2022/01/03	36	40.05	31	40.29	40.30	5	6,525	0.08%
2021/12/30	45	40.67	70	40.13	40.50	-25	6,279	-0.40%
2021/12/29	3	40.37	10	39.01	40.55	-7	5,802	-0.12%
2021/12/28	4	37.35	2	37.40	37.35	2	5,204	0.04%
2021/12/27	0	0.00	30	37.40	37.25	-30	5,213	-0.58%
2021/12/23	96	37.00	0	0.00	37.05	96	5,283	1.82%
2021/12/21	0	36.75	0	0.00	36.75	0	5,332	0.00%
2021/12/20	0.3	36.25	0	0.00	36.25	0.3	5,364	0.01%
2021/12/13	0	0.00	10	36.75	36.75	-10	5,851	-0.17%
2021/12/10	0	0.00	1	36.60	36.80	-1	6,028	-0.02%
2021/12/09	10	36.60	0	0.00	36.60	10	6,561	0.15%
2021/12/08	10	36.70	10	36.70	36.70	0	6,695	0.00%
2021/12/07	4	36.40	0	0.00	36.50	4	6,850	0.06%
2021/12/06	0	0.00	14	36.55	36.70	-14	6,893	-0.20%
2021/12/03	2	36.50	9	36.43	36.45	-7	6,912	-0.10%
2021/11/30	1	36.30	0	0.00	36.05	1	6,912	0.01%
2021/11/29	40	36.08	1	36.20	36.10	39	6,886	0.57%
2021/11/26	2	36.50	3	36.52	36.50	-1	6,861	-0.01%
2021/11/25	1	36.80	0	0.00	36.80	1	6,827	0.01%
2021/11/24	0	36.95	11	37.03	36.95	-11	6,819	-0.16%
2021/11/23	11	36.52	6	37.28	36.50	5	6,805	0.07%
2021/11/22	8	36.68	0	0.00	36.70	8	6,782	0.12%
2021/11/19	11.3	37.03	0	0.00	36.95	11.3	6,748	0.17%
2021/11/18	0	0.00	5	37.45	37.15	-5	6,741	-0.07%
2021/11/17	14	37.06	1	37.05	37.05	13	6,718	0.19%
2021/11/16	62	37.50	4	37.50	37.20	58	6,654	0.87%
2021/11/15	15	37.79	5	37.95	37.75	10	6,598	0.15%
2021/11/12	21	38.06	4	38.00	37.90	17	6,544	0.26%
2021/11/11	31	38.46	0	0.00	38.00	31	6,495	0.48%
2021/11/10	10	38.65	8	38.74	38.60	2	6,392	0.03%
2021/11/09	53	38.96	24	38.16	39.30	29	6,157	0.47%
2021/11/08	7	37.99	3	38.40	37.65	4	5,693	0.07%
2021/11/05	14	38.94	16	38.33	38.25	-2	5,568	-0.04%
2021/11/04	3	37.10	15	37.20	37.10	-12	4,944	-0.24%
2021/11/03	2	36.50	0.1	36.80	36.55	2	4,885	0.04%
2021/11/02	2	36.59	0	0.00	36.35	2	4,893	0.04%
2021/11/01	10	36.60	0	0.00	36.60	10	4,862	0.21%
2021/10/29	5	37.01	5	37.60	36.80	0	4,802	0.00%
2021/10/28	2	36.80	0	0.00	36.80	2	4,658	0.04%
2021/10/27	17	36.74	5	36.66	36.80	12	4,625	0.26%
2021/10/26	9.1	37.78	2	37.70	37.30	7.1	4,573	0.15%
2021/10/25	2	36.15	0	0.00	36.65	2	4,349	0.05%
2021/10/22	1	36.20	0	0.00	36.20	1	4,385	0.02%
2021/10/21	12	37.03	1	37.00	36.60	11	4,386	0.25%
2021/10/20	2	37.58	4	37.53	37.50	-2	4,448	-0.04%
2021/10/19	4	37.54	5	37.97	37.55	-1	4,496	-0.02%
2021/10/18	4	37.61	6	37.81	37.55	-2	4,388	-0.05%
2021/10/15	3	36.08	6	36.35	36.65	-3	4,222	-0.07%
2021/10/14	2	36.18	6	35.88	35.80	-4	4,242	-0.09%
2021/10/13	1	36.30	2	35.93	35.50	-1	4,267	-0.02%
2021/10/12	1	35.70	0	0.00	35.65	1	4,307	0.02%
2021/10/08	6	36.23	2	36.20	36.30	4	4,480	0.09%
2021/10/07	1	36.30	1	36.35	36.30	0	4,701	0.00%
2021/10/06	1	36.35	6	36.01	36.05	-5	4,844	-0.10%
2021/10/05	5	35.50	1	35.30	35.95	4	4,993	0.08%
2021/10/04	0	0.00	1	36.40	35.60	-1	5,044	-0.02%
2021/10/01	3	36.67	1	36.30	36.35	2	5,064	0.04%
2021/09/30	6	37.52	4	37.80	37.65	2	5,040	0.04%
2021/09/29	1	37.50	0	0.00	37.40	1	5,070	0.02%
2021/09/28	1	38.35	1	38.40	38.40	0	5,081	0.00%
2021/09/27	0	0.00	4	38.93	39.05	-4	5,171	-0.08%
2021/09/24	6	38.59	0	0.00	38.30	6	5,240	0.11%
2021/09/23	0	0.00	1	38.30	38.25	-1	5,235	-0.02%
2021/09/22	2	37.70	1	37.85	37.90	1	5,259	0.02%
2021/09/17	2	39.25	6	38.90	38.65	-4	5,216	-0.08%
2021/09/16	11	39.89	11	39.51	39.80	0	5,160	0.00%
2021/09/15	7	39.23	1	39.41	38.85	6	5,037	0.12%
2021/09/14	11	39.85	15	39.34	39.30	-4	4,911	-0.08%
2021/09/13	10	38.53	6	38.70	38.85	4	4,419	0.09%
2021/09/10	1	38.15	3	38.22	38.10	-2	4,348	-0.05%
2021/09/09	1	36.30	1	36.60	36.95	0	4,228	0.00%
2021/09/06	1	36.45	0	0.00	36.45	1	4,356	0.02%
2021/09/03	0	0.00	1.1	36.76	36.90	-1.1	4,468	-0.02%
2021/09/02	1	36.55	0	0.00	36.50	1	4,624	0.02%
2021/08/30	0	0.00	1	36.80	36.80	-1	5,372	-0.02%
2021/08/25	0	0.00	2	36.55	36.55	-2	5,970	-0.03%
2021/08/24	1	36.10	0	0.00	36.20	1	6,093	0.02%
2021/08/19	1	35.35	0	0.00	35.40	1	6,407	0.02%
2021/08/17	1	35.50	2	35.75	35.35	-1	6,722	-0.01%
2021/08/13	2	35.90	0	0.00	35.80	2	7,418	0.03%
2021/08/12	1	36.40	2	36.30	36.35	-1	7,688	-0.01%
2021/08/11	1	36.80	1	37.20	36.40	0	8,155	0.00%
2021/08/10	5	37.10	0	0.00	36.75	5	8,130	0.06%
2021/08/04	1	38.70	0	0.00	38.60	1	8,742	0.01%
2021/07/29	0	0.00	10	38.80	38.70	-10	9,396	-0.11%
2021/07/27	0	0.00	3	39.55	39.20	-3	9,954	-0.03%
2021/07/26	13	41.12	0	0.00	40.50	13	10,278	0.13%
2021/07/23	0	0.00	1	41.15	41.25	-1	10,812	-0.01%
2021/07/20	1	41.25	0	0.00	41.05	1	11,724	0.01%
2021/07/19	0	0.00	5	41.58	41.85	-5	11,757	-0.04%
2021/07/16	1	42.60	0	0.00	42.25	1	11,989	0.01%
2021/07/15	0	0.00	2.1	43.06	42.50	-2.1	12,058	-0.02%
2021/07/14	2	42.65	5	42.82	43.00	-3	12,171	-0.02%
2021/07/13	1	42.00	1	41.45	41.45	0	12,287	0.00%
2021/07/12	3	41.60	5	41.76	41.60	-2	12,409	-0.02%
2021/07/09	0	0.00	4	41.43	41.00	-4	12,451	-0.03%
2021/07/08	0.2	41.10	22	41.16	41.30	-21.8	12,446	-0.18%
2021/07/06	1	41.15	2	41.25	41.40	-1	12,561	-0.01%
2021/07/02	6	41.00	9	40.71	40.75	-3	12,634	-0.02%
2021/07/01	1	40.45	1	40.85	40.45	0	12,585	0.00%
2021/06/30	1	40.45	7	40.66	40.50	-6	12,575	-0.05%
2021/06/29	0	0.00	65	40.28	40.05	-65	12,571	-0.52%
2021/06/28	5	40.36	0	0.00	40.40	5	12,561	0.04%
2021/06/24	0	0.00	20	40.55	40.70	-20	12,537	-0.16%
2021/06/23	1	39.65	0	0.00	39.65	1	12,521	0.01%
2021/06/22	0	0.00	4	38.95	38.90	-4	12,490	-0.03%
2021/06/21	3	39.05	0	0.00	38.80	3	12,473	0.02%
2021/06/18	1	39.85	1	40.15	40.00	0	12,412	0.00%
2021/06/16	4	39.96	0	0.00	39.90	4	12,472	0.03%
2021/06/15	5	40.44	5	40.40	40.25	0	12,401	0.00%
2021/06/11	14	40.59	1	41.40	40.50	13	12,351	0.11%
2021/06/10	10	41.11	2	41.13	41.05	8	12,266	0.07%
2021/06/09	5	41.85	19	41.79	41.85	-14	12,136	-0.12%
2021/06/08	13	41.43	0	0.00	41.10	13	11,819	0.11%
2021/06/07	0	41.65	1	40.80	41.70	-1	11,738	-0.01%
2021/06/04	11	41.01	1	41.75	41.10	10	11,522	0.09%
2021/06/03	2	41.28	5	41.52	41.85	-3	11,368	-0.03%
2021/06/02	14	41.30	3	40.90	40.40	11	11,158	0.10%
2021/05/31	2	40.45	0	0.00	40.50	2	10,899	0.02%
2021/05/28	1	40.05	3	40.12	40.20	-2	10,819	-0.02%
2021/05/27	5	40.65	0	0.00	40.00	5	10,778	0.05%
2021/05/26	8	40.54	0.1	40.40	40.55	8	10,851	0.07%
2021/05/25	14	40.27	0	0.00	39.95	14	10,734	0.13%
2021/05/24	18.9	41.26	7	41.66	40.75	11.9	10,541	0.11%
2021/05/21	34	40.57	66	40.34	40.00	-32	10,210	-0.31%
2021/05/20	12	39.00	2	38.98	38.95	10	9,842	0.10%
2021/05/19	15	38.75	6	39.92	39.20	9	9,581	0.09%
2021/05/17	0	33.50	0	0.00	33.40	0	9,164	0.00%
2021/05/13	0	0.00	3	34.70	35.40	-3	8,895	-0.03%
2021/05/12	51	35.65	0	0.00	36.20	51	8,736	0.58%
2021/05/11	6	38.93	4.1	38.60	38.30	1.9	8,460	0.02%
2021/05/10	3	41.20	3	41.35	40.90	0	8,190	0.00%
2021/05/07	0	0.00	4	40.76	41.10	-4	8,110	-0.05%
2021/05/06	5	40.69	1	41.55	40.50	4	8,015	0.05%
2021/05/05	6	41.15	7	41.36	40.75	-1	7,891	-0.01%
2021/05/04	9	40.87	5	43.55	39.85	4	7,635	0.05%
2021/05/03	4	43.75	15	43.92	43.00	-11	7,359	-0.15%
2021/04/29	6	45.96	15	45.24	45.80	-9	7,030	-0.13%
2021/04/28	7	44.19	8	43.22	43.55	-1	6,406	-0.02%
2021/04/27	4	43.05	7	41.74	43.30	-3	5,978	-0.05%
2021/04/26	0	0.00	0.1	39.65	40.35	-0.1	5,595	0.00%
2021/04/23	1.1	39.36	7	39.56	39.05	-5.9	5,497	-0.11%
2021/04/22	4	39.41	1	39.70	38.55	3	5,533	0.05%
2021/04/21	5	40.45	0	0.00	40.45	5	5,280	0.09%
2021/04/20	11	40.84	2.1	40.52	39.90	8.9	5,180	0.17%
2021/04/19	3.1	41.41	8	40.86	40.70	-4.9	4,958	-0.10%
2021/04/16	4	39.60	20.1	38.69	39.70	-16.1	4,709	-0.34%
2021/04/15	0	0.00	10	38.64	38.45	-10	4,509	-0.22%
2021/04/14	6	37.19	5	37.30	37.40	1	4,473	0.02%
2021/04/13	5	37.30	0	0.00	37.25	5	4,579	0.11%
2021/04/12	10	37.60	14	37.86	37.45	-4	4,600	-0.09%
2021/04/09	2	37.65	7	37.31	37.60	-5	4,573	-0.11%
2021/04/08	6	36.67	0	0.00	37.00	6	4,469	0.13%
2021/04/07	1	36.95	2.1	37.38	36.95	-1.1	4,472	-0.02%
2021/04/06	1	36.65	0	0.00	37.00	1	4,484	0.02%
2021/03/31	0	0.00	10	36.03	35.95	-10	4,562	-0.22%
2021/03/30	0	0.00	2	35.85	35.95	-2	4,958	-0.04%
2021/03/29	17	35.83	5	36.10	35.85	12	5,019	0.24%
2021/03/26	0	0.00	0.3	36.10	36.20	-0.3	5,178	-0.01%
2021/03/25	5	35.70	0	0.00	35.70	5	5,165	0.10%
2021/03/23	0.1	35.75	0	0.00	35.75	0.1	5,165	0.00%
2021/03/22	5	35.10	5	35.85	35.90	0	5,179	0.00%
2021/03/17	1	35.15	0	0.00	35.25	1	5,161	0.02%
2021/03/11	0	0.00	6	35.38	35.70	-6	5,334	-0.11%
2021/03/10	5	35.00	0	0.00	35.00	5	5,422	0.09%
2021/03/08	0	0.00	2	34.95	34.90	-2	5,558	-0.04%
2021/03/05	5	35.05	5	35.05	34.95	0	5,564	0.00%
2021/03/03	0	0.00	10	35.55	35.75	-10	5,666	-0.18%
2021/03/02	0	0.00	6.2	36.12	35.60	-6.2	5,648	-0.11%
2021/02/26	4	35.83	5	36.30	36.00	-1	5,663	-0.02%
2021/02/25	5	35.00	15	35.13	35.20	-10	5,563	-0.18%
2021/02/24	5	35.30	1	35.20	35.00	4	5,580	0.07%
2021/02/23	0.1	35.20	0	0.00	35.35	0.1	5,566	0.00%
2021/02/19	2	35.43	0	0.00	35.20	2	5,648	0.04%
2021/02/17	0	0.00	14	34.55	34.30	-14	5,635	-0.25%
2021/02/02	10	34.00	0	0.00	33.90	10	5,737	0.17%
2021/02/01	5	33.00	18	33.94	34.05	-13	5,755	-0.23%
2021/01/25	7	34.24	6	34.10	34.45	1	5,882	0.02%
2021/01/22	5	33.45	6	33.22	33.70	-1	5,851	-0.02%
2021/01/21	1	33.40	0	0.00	33.40	1	5,847	0.02%
2021/01/20	3	33.65	0	0.00	33.60	3	5,863	0.05%
2021/01/19	22	34.62	0	0.00	34.50	22	5,788	0.38%
2021/01/18	5	34.50	0	0.00	34.90	5	5,752	0.09%
2021/01/15	6	35.05	9	35.55	35.15	-3	5,701	-0.05%
2021/01/14	2	36.45	0	0.00	36.25	2	5,586	0.04%
2021/01/13	6	36.35	7	36.71	36.30	-1	5,553	-0.02%
2021/01/12	15	36.54	5	36.84	36.25	10	5,518	0.18%
2021/01/11	6	37.24	1	37.30	37.25	5	5,427	0.09%
2021/01/08	2.2	37.98	1	37.85	37.90	1.2	5,352	0.02%
2021/01/07	2	38.20	24	38.10	38.15	-22	5,277	-0.42%
2021/01/06	21	37.67	74	37.86	37.15	-53	5,139	-1.03%
2021/01/05	4	36.88	25	37.43	37.80	-21	4,996	-0.42%
2021/01/04	43	37.03	32	36.80	37.20	11	4,904	0.22%
2020/12/31	8	36.75	13	36.68	36.55	-5	4,825	-0.10%
2020/12/30	0	0.00	3	37.15	37.10	-3	4,785	-0.06%
2020/12/29	8	36.84	2	36.80	36.55	6	4,728	0.13%
2020/12/28	14	37.19	8	37.20	37.20	6	4,669	0.13%
2020/12/25	13	37.99	1	37.90	37.70	12	4,564	0.26%
2020/12/24	53	38.11	20	38.21	38.05	33	4,446	0.74%
2020/12/23	3	36.60	2	36.45	36.90	1	4,039	0.02%
2020/12/22	5	37.00	18.3	36.24	36.25	-13.3	4,013	-0.33%
2020/12/21	5	35.78	42	35.65	36.10	-37	3,927	-0.94%
2020/12/17	0	0.00	2	35.93	35.90	-2	4,029	-0.05%
2020/12/16	0	0.00	20	35.60	35.75	-20	4,272	-0.47%
2020/12/14	1	35.45	21	35.51	35.65	-20	4,326	-0.46%
2020/12/11	2	35.65	0	0.00	35.40	2	4,345	0.05%
2020/12/10	1	36.00	13	36.09	35.85	-12	4,496	-0.27%
2020/12/09	5	35.60	0	0.00	35.75	5	4,555	0.11%
2020/12/08	10	35.78	0	0.00	35.70	10	4,620	0.22%
2020/12/07	12	36.26	6	35.97	36.35	6	4,609	0.13%
2020/12/04	10	35.48	16	35.85	36.10	-6	4,518	-0.13%
2020/12/03	3	35.33	2	35.85	35.20	1	4,442	0.02%
2020/12/01	0	0.00	10	34.78	34.90	-10	4,547	-0.22%
2020/11/30	11	35.22	11	35.40	34.80	0	4,538	0.00%
2020/11/27	19	35.56	10	35.60	35.60	9	4,547	0.20%
2020/11/26	0	0.00	5	35.40	35.50	-5	4,467	-0.11%
2020/11/25	1	35.45	1	35.45	35.20	0	4,507	0.00%
2020/11/24	13	35.36	1	35.50	35.10	12	4,546	0.26%
2020/11/20	0	0.00	1	34.80	34.70	-1	4,604	-0.02%
2020/11/19	1	34.35	1	34.60	34.60	0	4,714	0.00%
2020/11/18	5	35.59	0	0.00	34.30	5	5,006	0.10%
2020/11/17	18.7	34.80	28	34.53	34.85	-9.3	4,962	-0.19%
2020/11/13	2	34.30	0	0.00	34.10	2	5,212	0.04%
2020/11/12	28	33.92	0	0.00	33.80	28	5,286	0.53%
2020/11/11	31	34.89	25	34.53	34.80	6	5,312	0.11%
2020/11/10	1	33.70	3	34.35	34.00	-2	5,374	-0.04%
2020/11/09	0	0.00	65	34.21	34.20	-65	5,495	-1.18%
2020/11/06	1	34.15	1	34.35	34.20	0	5,615	0.00%
2020/11/05	0	0.00	23	34.45	34.45	-23	5,810	-0.40%
2020/11/04	29	34.37	8	34.51	34.45	21	6,054	0.35%
2020/11/02	7	33.55	0	0.00	33.40	7	7,248	0.10%
2020/10/30	3	33.62	1	33.40	33.65	2	8,060	0.02%
2020/10/29	9	33.39	0	0.00	33.50	9	8,135	0.11%
2020/10/28	17	33.81	0	0.00	33.00	17	8,225	0.21%
2020/10/27	3	33.57	0	0.00	33.65	3	8,195	0.04%
2020/10/23	10	33.40	14	33.41	33.45	-4	8,255	-0.05%
2020/10/21	8	32.84	0	0.00	32.80	8	8,407	0.10%
2020/10/19	0	0.00	1	33.15	32.90	-1	8,728	-0.01%
2020/10/16	1	32.85	0	0.00	32.60	1	8,930	0.01%
2020/10/15	10	33.50	1	33.10	33.20	9	8,972	0.10%
2020/10/14	4	33.43	0	0.00	33.20	4	9,004	0.04%
2020/10/13	6	33.50	0	0.00	33.00	6	9,099	0.07%
2020/10/06	10	33.65	0	0.00	33.40	10	9,424	0.11%
2020/09/25	0	0.00	2	32.00	31.95	-2	10,520	-0.02%
2020/09/24	16	32.84	93	33.53	32.75	-77	10,544	-0.73%
2020/09/23	1	34.30	0	0.00	34.00	1	10,559	0.01%
2020/09/22	8	34.47	1	34.70	34.70	7	10,504	0.07%
2020/09/21	34	35.89	6	35.62	34.65	28	10,457	0.27%
2020/09/18	7	34.82	5	35.10	35.20	2	10,212	0.02%
2020/09/17	10	34.95	0	0.00	34.55	10	10,150	0.10%
2020/09/16	0	0.00	1	34.75	34.70	-1	10,130	-0.01%
2020/09/15	12	35.23	0	0.00	35.10	12	10,227	0.12%
2020/09/09	10	35.20	5	35.20	35.20	5	9,999	0.05%
2020/09/08	10	35.20	0	0.00	34.95	10	10,175	0.10%
2020/09/07	2	35.00	0	0.00	34.80	2	10,151	0.02%
2020/09/04	0	0.00	42	33.55	34.25	-42	10,013	-0.42%
2020/09/02	16	34.82	2	35.00	34.60	14	10,198	0.14%
2020/08/28	14	34.92	8	34.60	34.45	6	10,267	0.06%
2020/08/26	37	35.20	2	34.80	34.80	35	10,375	0.34%
2020/08/25	0	0.00	5	35.14	35.00	-5	10,454	-0.05%
2020/08/24	16	35.80	7	35.46	35.30	9	10,474	0.09%
2020/08/21	2	33.18	5	33.01	33.35	-3	10,458	-0.03%
2020/08/20	1	33.30	0	0.00	32.20	1	10,576	0.01%
2020/08/19	10	34.63	28	35.12	34.55	-18	10,733	-0.17%
2020/08/18	26	34.77	0	0.00	34.40	26	10,694	0.24%
2020/08/17	0	0.00	3	34.40	34.40	-3	10,644	-0.03%
2020/08/14	25	34.05	10	34.11	34.00	15	10,641	0.14%
2020/08/13	2	34.10	0	0.00	34.00	2	10,562	0.02%
2020/08/12	19	35.34	2	35.20	35.35	17	10,546	0.16%
2020/08/11	7	35.06	37	36.03	35.05	-30	10,608	-0.28%
2020/08/10	5	37.34	124	37.24	36.55	-119	10,481	-1.14%	大賣/鉅額交易
2020/08/07	22.6	38.74	0	0.00	38.30	22.6	10,292	0.22%
2020/08/06	41	38.81	3	39.93	38.00	38	9,931	0.38%
2020/08/05	39	37.76	37	37.66	38.10	2	8,984	0.02%
2020/08/04	0	0.00	7	34.65	34.65	-7	8,244	-0.08%
2020/08/03	15	31.98	1	31.80	31.50	14	8,240	0.17%
2020/07/30	12	31.26	0	0.00	31.15	12	8,366	0.14%
2020/07/29	3	31.45	0	0.00	31.00	3	8,506	0.04%
2020/07/28	13	30.75	2	30.15	30.05	11	8,444	0.13%
2020/07/27	10	31.33	0	0.00	31.00	10	8,360	0.12%
2020/07/24	32	32.05	10	31.89	31.85	22	8,278	0.27%
2020/07/23	52	32.30	34	32.27	32.55	18	8,217	0.22%
2020/07/22	28	31.23	1.3	31.77	31.35	26.7	8,010	0.33%
2020/07/21	10	30.48	0	0.00	30.25	10	7,820	0.13%
2020/07/20	3	29.80	1	29.70	29.90	2	7,779	0.03%
2020/07/17	20	29.75	1	29.20	29.15	19	7,741	0.25%
2020/07/15	14	31.19	0	0.00	30.85	14	7,554	0.19%
2020/07/14	2	31.90	4	31.66	31.55	-2	7,468	-0.03%
2020/07/13	7	32.46	1	32.95	32.30	6	7,387	0.08%
2020/07/10	12	32.29	0	0.00	32.15	12	7,204	0.17%
2020/07/09	0	0.00	1	33.85	33.85	-1	7,004	-0.01%
2020/07/07	8	34.20	5	34.23	33.65	3	6,565	0.05%
2020/07/06	4	34.90	0	0.00	34.85	4	6,345	0.06%
2020/06/24	0	0.00	1	30.85	31.10	-1	5,641	-0.02%
2020/06/23	0	0.00	1	31.25	31.30	-1	5,592	-0.02%
2020/06/22	1	31.70	10	31.75	31.65	-9	5,549	-0.16%
2020/06/19	10	31.20	0	0.00	30.70	10	5,389	0.19%
2020/06/17	0	0.00	10	31.40	31.50	-10	5,268	-0.19%
2020/06/16	3	30.90	1	30.95	30.90	2	5,237	0.04%
2020/06/15	2	32.63	0	0.00	31.40	2	5,175	0.04%
2020/06/10	1	30.55	0	0.00	30.30	1	4,793	0.02%
2020/06/05	6	32.21	0	0.00	32.20	6	4,437	0.14%
2020/06/04	0	0.00	6	32.65	32.70	-6	4,350	-0.14%
2020/06/03	1	32.60	0	0.00	32.95	1	4,300	0.02%
2020/06/02	0	0.00	2	33.30	33.30	-2	4,118	-0.05%
2020/05/29	3	32.77	0	0.00	32.00	3	3,768	0.08%
2020/05/28	6	33.25	6	33.94	33.00	0	3,624	0.00%
2020/05/27	2	32.10	2	32.90	32.85	0	3,331	0.00%
2020/05/26	6	32.83	9	33.07	33.45	-3	3,141	-0.10%
2020/05/25	1	31.20	0	0.00	31.20	1	2,762	0.04%
2020/05/22	2	30.15	2.2	30.40	30.20	-0.2	2,684	-0.01%
2020/05/21	0	0.00	1	31.15	30.80	-1	2,639	-0.04%
2020/05/19	1	31.40	7	31.13	31.35	-6	2,501	-0.24%
2020/05/18	4	30.09	37	30.19	30.70	-33	2,357	-1.40%
2020/05/15	1	29.35	1	29.70	29.30	0	2,135	0.00%
2020/05/13	3	28.05	3	28.87	28.95	0	1,951	0.00%
2020/05/12	3	28.73	7	28.36	28.40	-4	1,904	-0.21%
2020/05/11	8	28.94	0	0.00	29.15	8	1,838	0.44%
2020/05/07	6	28.22	0	0.00	28.50	6	1,630	0.37%
2020/05/06	3	28.40	0	0.00	28.45	3	1,575	0.19%
2020/05/05	1	28.95	14	28.31	28.90	-13	1,346	-0.97%
2020/05/04	3	26.25	0	0.00	26.40	3	1,178	0.25%
2020/04/29	2	27.10	0	0.00	27.15	2	1,173	0.17%
2020/04/20	3	24.65	0	0.00	24.90	3	1,212	0.25%
2020/03/30	0.1	22.70	0	0.00	22.70	0.1	1,183	0.01%
2020/03/13	2	23.03	0	0.00	23.60	2	1,077	0.19%
2020/03/09	2	25.78	0	0.00	25.60	2	1,006	0.20%
2020/03/06	1	26.15	0	0.00	26.15	1	993	0.10%
2020/03/04	1	26.20	0	0.00	26.20	1	992	0.10%
2020/03/02	0.1	26.65	0	0.00	26.65	0.1	1,007	0.01%
2020/02/24	1	26.65	0	0.00	26.75	1	980	0.10%
2020/02/21	2	26.75	0	0.00	26.75	2	969	0.21%
2020/02/17	1	26.70	0	0.00	26.65	1	938	0.11%
2020/02/13	1.4	27.04	0	0.00	27.00	1.4	927	0.15%
2020/02/11	1	27.00	0	0.00	27.10	1	919	0.11%
2020/02/03	1	26.65	0	0.00	26.55	1	872	0.11%
2020/01/30	1.1	27.16	0	0.00	26.85	1.1	834	0.13%
2020/01/17	0	0.00	1	28.35	28.55	-1	770	-0.13%
2020/01/13	0	0.00	10	26.90	26.95	-10	657	-1.52%
2019/12/30	0.1	26.60	0	0.00	26.60	0.1	679	0.02%
2019/12/02	0.1	26.10	0	0.00	26.10	0.1	648	0.02%
2019/11/08	0	0.00	40	26.00	26.00	-40	626	-6.39%
2019/10/29	0	0.00	4	25.60	25.55	-4	595	-0.67%
2019/10/17	40	25.00	0	0.00	25.10	40	583	6.85%
2019/09/19	0	0.00	0.4	25.25	25.30	-0.4	620	-0.06%
2019/08/08	0	0.00	0.1	25.70	25.70	-0.1	677	-0.02%
2019/07/30	0	0.00	10	26.65	26.65	-10	716	-1.40%
2019/07/26	5	26.60	0	0.00	26.60	5	744	0.67%
2019/07/17	0	0.00	1	25.80	25.90	-1	709	-0.14%
2019/07/15	6	26.65	0	0.00	26.65	6	701	0.86%
2019/07/02	10	26.70	0	0.00	26.65	10	686	1.46%
2019/06/05	0	0.00	14	26.85	26.90	-14	679	-2.06%
2019/06/04	0	0.00	8	26.91	27.00	-8	672	-1.19%
2019/05/27	0	0.00	53	26.50	26.55	-53	627	-8.45%
2019/04/22	23	25.10	0	0.00	25.10	23	521	4.41%
2019/04/19	0.6	25.00	0	0.00	25.10	0.6	520	0.11%
2019/03/28	1	24.60	0	0.00	24.75	1	428	0.23%
2019/03/20	0	25.10	0	0.00	25.10	0	426	0.00%
2019/03/19	0.6	24.95	0	0.00	24.90	0.6	426	0.14%
2019/02/20	0	25.40	0	0.00	25.40	0	411	0.00%
2019/02/19	0.4	24.80	0	0.00	24.95	0.4	403	0.10%
2019/01/24	0	0.00	1	25.10	25.10	-1	419	-0.24%
2019/01/22	0	24.85	0	0.00	24.85	0	419	0.00%
2019/01/21	0.4	24.85	0	0.00	24.85	0.4	421	0.09%
2019/01/08	0	24.00	0	0.00	23.85	0	520	0.00%
2019/01/07	0.4	24.00	1	23.95	24.00	-0.6	532	-0.12%
2019/01/04	0	23.70	0	0.00	23.55	0	539	0.01%
2018/12/27	0	0.00	1	23.40	23.40	-1	585	-0.17%
2018/12/24	1	23.55	0	0.00	23.60	1	591	0.17%
2018/12/22	0	0.00	1	23.50	23.60	-1	591	-0.17%
2018/12/20	0	23.80	0	0.00	23.75	0	599	0.00%
2018/12/19	0.4	23.95	0	0.00	23.95	0.4	601	0.07%
2018/12/05	0.4	23.95	0	0.00	23.80	0.4	593	0.07%
2018/11/22	0	23.70	0	0.00	23.55	0	625	0.00%
2018/11/19	0.4	24.20	1	24.40	24.20	-0.6	612	-0.10%
2018/11/07	0	23.70	0	0.00	23.60	0	598	0.00%
2018/11/05	0.4	23.60	0	0.00	23.50	0.4	600	0.07%
2018/10/26	0	0.00	1	23.40	23.10	-1	619	-0.16%
2018/10/25	1	23.35	0	0.00	23.30	1	617	0.16%
2018/10/22	0.2	24.75	0	0.00	24.65	0.2	626	0.03%
2018/10/19	6	24.03	1	23.95	24.80	5	639	0.78%
2018/10/17	30	24.85	0	0.00	24.90	30	644	4.66%
2018/10/16	3	24.70	0	0.00	24.95	3	652	0.46%
2018/10/15	1	25.05	0	0.00	24.90	1	690	0.14%
2018/10/11	1	25.50	0	0.00	25.20	1	732	0.14%
2018/10/02	2	26.70	0	0.00	26.80	2	812	0.25%
2018/09/20	0	26.80	0	0.00	26.70	0	844	0.00%
2018/09/19	0.2	27.00	0	0.00	26.90	0.2	887	0.02%
2018/09/05	0.4	26.95	0	0.00	26.95	0.4	950	0.04%
2018/08/20	0.2	27.05	0	0.00	27.00	0.2	1,010	0.02%
2018/08/10	0	27.35	0	0.00	27.25	0	1,037	0.00%
2018/08/07	0.3	27.30	0	0.00	27.15	0.3	1,062	0.03%
2018/07/30	0	0.00	1	26.75	26.65	-1	1,040	-0.10%
2018/07/25	0	28.20	0	0.00	28.15	0	1,024	0.00%
2018/07/20	0	27.80	0	0.00	27.75	0	978	0.00%
2018/07/18	0.2	27.65	0	0.00	27.65	0.2	939	0.02%
2018/07/10	1	27.00	0	0.00	27.05	1	843	0.12%
2018/07/02	0	0.00	2	27.70	27.60	-2	797	-0.25%
2018/06/29	0	0.00	2	27.90	27.85	-2	796	-0.25%
2018/06/28	2	28.20	0	0.00	27.70	2	793	0.25%
2018/06/27	2	27.95	0	0.00	27.85	2	755	0.26%
2018/06/22	0.2	27.65	0	0.00	27.60	0.2	770	0.02%
2018/06/13	1	28.25	0	0.00	28.20	1	703	0.14%
2018/06/08	30	28.30	0	0.00	28.40	30	685	4.38%
2018/06/05	0	0.00	1	28.80	28.85	-1	665	-0.15%
2018/05/21	0	27.90	0	0.00	27.85	0	586	0.00%
2018/05/18	0.2	27.70	0	0.00	27.65	0.2	582	0.03%
2018/05/14	1	28.00	0	0.00	27.95	1	579	0.17%
2018/05/11	1	27.55	0	0.00	27.65	1	574	0.17%
2018/04/26	5	27.75	0	0.00	27.55	5	522	0.96%
2018/04/19	1	28.70	0	0.00	28.70	1	495	0.20%
2018/04/18	0.2	28.95	0	0.00	28.80	0.2	485	0.04%
2018/04/03	1	29.60	0	0.00	29.55	1	475	0.21%
2018/03/31	0.3	29.60	0	0.00	29.55	0.3	477	0.06%
2018/03/28	1	29.70	0	0.00	29.55	1	463	0.22%
2018/03/21	1	30.15	0	0.00	30.30	1	435	0.23%
2018/03/20	0	30.20	0	0.00	30.15	0	439	0.00%
2018/03/19	0.2	30.15	0	0.00	30.15	0.2	441	0.04%
2018/02/21	0.2	30.50	0	0.00	30.60	0.2	479	0.03%
2018/02/07	1	30.10	0	0.00	30.10	1	468	0.21%
2018/02/05	0.3	30.80	0	0.00	30.80	0.3	439	0.07%
2018/02/02	0.2	30.80	0	0.00	30.85	0.2	437	0.05%
2018/01/23	1	31.20	0	0.00	31.35	1	432	0.23%
2018/01/19	0	31.25	0	0.00	31.50	0	423	0.00%
2018/01/18	1.2	31.36	0	0.00	31.50	1.2	419	0.28%
2018/01/17	0	0.00	12	31.23	31.50	-12	410	-2.92%
2018/01/10	0	0.00	0.4	31.20	31.25	-0.4	401	-0.11%
2018/01/09	0	0.00	5	31.16	31.25	-5	398	-1.26%