長興 (1717)-凱基-中山券商分點個股進出

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
29.70
漲跌
▲0.05
漲幅
+0.17%
成交量
917張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:13:30

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

長興 (1717)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山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
2024/11/21	2	29.25	0	0.00	29.65	2	3,977	0.05%
2024/11/20	1	29.50	0	0.00	29.35	1	4,247	0.02%
2024/11/19	2	29.50	0	0.00	29.60	2	4,241	0.05%
2024/11/14	1	29.35	0	0.00	29.05	1	4,220	0.02%
2024/11/13	4	29.40	0	0.00	29.30	4	4,207	0.10%
2024/11/11	1	30.50	0	0.00	30.45	1	4,113	0.02%
2024/11/06	1	31.10	0	0.00	30.90	1	4,089	0.02%
2024/10/29	1	31.15	0	0.00	31.25	1	4,267	0.02%
2024/10/24	0	0.00	1	31.90	31.90	-1	4,398	-0.02%
2024/10/23	1	32.60	0	0.00	32.40	1	4,410	0.02%
2024/10/09	10	32.25	0	0.00	31.85	10	4,308	0.23%
2024/10/08	1	32.80	3	32.75	32.55	-2	4,265	-0.05%
2024/10/07	20.2	33.20	0	0.00	33.35	20.2	4,234	0.48%
2024/09/30	2	34.58	11	34.48	34.15	-9	4,208	-0.21%
2024/09/27	5	34.38	13.2	34.84	35.00	-8.2	4,129	-0.20%
2024/09/26	5	33.82	0	0.00	32.95	5	3,818	0.13%
2024/09/25	0.2	32.90	9	32.79	32.95	-8.8	3,674	-0.24%
2024/09/24	1	32.70	0	0.00	32.95	1	3,629	0.03%
2024/09/23	0	0.00	6	33.08	32.85	-6	3,592	-0.17%
2024/09/20	15	32.88	22	32.89	33.05	-7	3,473	-0.20%
2024/09/18	15	32.20	13	32.19	31.75	2	3,140	0.06%
2024/09/16	3	30.88	7	30.87	31.15	-4	2,842	-0.14%
2024/09/12	12	29.73	0	0.00	30.20	12	2,827	0.42%
2024/09/06	0	0.00	8	29.60	29.60	-8	2,823	-0.28%
2024/09/04	1.1	29.66	0	0.00	29.35	1.1	2,820	0.04%
2024/09/02	1	31.50	0	0.00	31.15	1	2,794	0.04%
2024/08/29	5	31.50	5	31.00	31.15	0	2,738	0.00%
2024/08/28	0	0.00	52	31.09	30.90	-52	2,742	-1.90%
2024/08/26	0	0.00	3	30.95	30.70	-3	2,737	-0.11%
2024/08/23	4	30.34	4	30.40	30.50	0	2,676	0.00%
2024/08/22	63	30.75	15	31.50	30.70	48	2,595	1.85%
2024/08/12	2	29.20	0	0.00	29.20	2	2,489	0.08%
2024/08/09	10	29.35	0	0.00	29.05	10	2,501	0.40%
2024/08/06	4	28.15	0	0.00	28.50	4	2,455	0.16%
2024/08/05	1	28.60	1	28.45	27.90	0	2,410	0.00%
2024/08/02	1	30.20	6	30.22	30.10	-5	2,335	-0.21%
2024/08/01	7	31.13	5	31.10	30.80	2	2,319	0.09%
2024/07/31	3	30.52	1	30.70	30.70	2	2,260	0.09%
2024/07/30	2	30.13	0	0.00	30.30	2	2,159	0.09%
2024/07/26	5	30.25	0	0.00	30.55	5	2,138	0.23%
2024/07/19	1	32.10	2.3	31.14	31.05	-1.3	2,103	-0.06%
2024/07/16	1	31.60	0	0.00	31.50	1	1,996	0.05%
2024/07/15	1	31.95	0	0.00	31.80	1	2,029	0.05%
2024/07/11	0	0.00	1	31.65	31.65	-1	1,980	-0.05%
2024/07/08	0	0.00	1.2	32.30	32.20	-1.2	1,994	-0.06%
2024/07/05	1	31.75	1	31.70	31.80	0	1,928	0.00%
2024/07/04	0	0.00	2	31.40	31.40	-2	1,996	-0.10%
2024/07/03	0	0.00	0.5	31.20	31.25	-0.5	1,962	-0.03%
2024/07/02	0	0.00	4	31.00	31.00	-4	1,949	-0.21%
2024/07/01	0	0.00	9	31.30	31.15	-9	1,977	-0.46%
2024/06/24	1	31.00	0	0.00	31.00	1	2,185	0.05%
2024/06/21	1	31.15	0	0.00	31.30	1	2,199	0.05%
2024/06/20	0	0.00	0.7	30.85	30.95	-0.7	2,272	-0.03%
2024/06/19	0	0.00	3	30.80	30.75	-3	2,256	-0.13%
2024/06/17	0	0.00	22	30.60	30.55	-22	2,252	-0.98%
2024/06/13	1	30.70	0	0.00	30.60	1	2,249	0.04%
2024/06/11	1	30.90	0	0.00	30.85	1	2,279	0.04%
2024/06/06	0	0.00	1	30.90	30.75	-1	2,302	-0.04%
2024/06/04	1	31.10	3	31.00	30.95	-2	2,446	-0.08%
2024/06/03	33	31.42	8	31.48	31.30	25	2,732	0.92%
2024/05/30	0	0.00	2	30.55	30.50	-2	2,689	-0.07%
2024/05/29	1	31.00	0	0.00	30.90	1	2,707	0.04%
2024/05/23	43	30.80	0	0.00	30.80	43	3,234	1.33%
2024/05/21	0	0.00	3	31.25	31.25	-3	3,495	-0.09%
2024/05/16	0	0.00	1	31.20	31.60	-1	3,708	-0.03%
2024/05/13	0	0.00	4	31.48	31.45	-4	3,692	-0.11%
2024/05/06	0	0.00	1	32.05	31.90	-1	3,667	-0.03%
2024/05/03	0	0.00	2	32.20	31.75	-2	3,663	-0.05%
2024/05/02	3	31.85	2	31.83	31.90	1	3,651	0.03%
2024/04/30	0	0.00	1	31.80	31.70	-1	3,636	-0.03%
2024/04/29	0	0.00	1	31.40	31.50	-1	3,600	-0.03%
2024/04/19	2	30.50	1	30.50	30.50	1	3,566	0.03%
2024/04/16	12	31.08	4	31.38	31.15	8	3,503	0.23%
2024/04/15	0	0.00	1	32.25	32.25	-1	3,465	-0.03%
2024/04/12	1	32.00	0	0.00	32.10	1	3,434	0.03%
2024/04/11	0	0.00	4	32.20	32.20	-4	3,412	-0.12%
2024/04/10	7	32.96	2	32.88	32.75	5	3,393	0.15%
2024/04/09	4	32.36	0	0.00	32.60	4	3,263	0.12%
2024/04/08	1	31.85	0	0.00	31.90	1	3,232	0.03%
2024/04/02	21	32.99	3	32.55	32.70	18	3,199	0.56%
2024/04/01	0.3	31.60	0	0.00	31.85	0.3	2,977	0.01%
2024/03/29	1	31.25	0	0.00	31.35	1	2,970	0.03%
2024/03/26	1	31.45	0	0.00	31.00	1	2,951	0.03%
2024/03/25	14	31.94	11	32.18	31.75	3	2,936	0.10%
2024/03/19	0	0.00	6.3	31.00	31.00	-6.3	2,855	-0.22%
2024/03/18	0	0.00	10	31.00	31.00	-10	2,849	-0.35%
2024/03/15	1	30.80	0	0.00	31.00	1	2,845	0.04%
2024/03/14	1	31.20	2	31.25	31.10	-1	2,814	-0.04%
2024/03/13	6	31.56	47	31.58	31.30	-41	2,804	-1.46%
2024/03/12	0	0.00	30	31.90	31.75	-30	2,776	-1.08%
2024/03/11	6	31.97	201	32.17	31.80	-195	2,767	-7.05%	大賣/鉅額交易
2024/03/08	10	32.55	0	0.00	32.60	10	2,725	0.37%
2024/03/07	47	33.25	11	33.43	33.05	36	2,615	1.38%
2024/03/06	5	32.15	10	32.52	32.50	-5	2,320	-0.22%
2024/03/05	5	31.90	1	31.95	31.90	4	2,274	0.18%
2024/03/01	5	31.88	4.7	31.91	31.95	0.3	2,245	0.01%
2024/02/29	7	31.90	0	0.00	32.15	7	2,247	0.31%
2024/02/27	22	31.85	72	31.95	32.00	-50	2,208	-2.26%
2024/02/26	104	33.37	58	33.09	32.55	46	2,096	2.19%	大買/
2024/02/23	217	31.89	59	31.86	31.75	158	1,742	9.07%	大買/鉅額交易
2024/02/22	31	30.30	0	0.00	30.30	31	1,500	2.07%
2024/02/21	24	31.20	122	30.53	30.60	-98	1,477	-6.63%	大賣/
2024/02/20	168	30.15	2	30.33	30.10	166	1,288	12.88%	大買/鉅額交易
2024/02/19	0.1	29.65	0	0.00	29.80	0.1	1,234	0.01%
2024/02/16	0	0.00	2	29.35	29.40	-2	1,246	-0.16%
2024/02/15	0	0.00	2	28.70	28.95	-2	1,277	-0.16%
2024/01/24	2	28.15	0	0.00	28.25	2	1,260	0.16%
2024/01/18	0.1	27.80	0	0.00	27.95	0.1	1,276	0.01%
2023/12/26	1	28.80	0	0.00	28.85	1	1,318	0.08%
2023/12/25	0	28.53	0	0.00	28.50	0	1,313	0.00%
2023/12/22	1.3	28.62	0	0.00	28.50	1.3	1,311	0.10%
2023/12/11	0.1	29.03	0	0.00	28.95	0.1	1,458	0.00%
2023/12/01	0	0.00	2	29.60	29.60	-2	1,497	-0.13%
2023/11/30	0.3	29.84	0	0.00	29.60	0.3	1,496	0.02%
2023/11/29	1	29.70	0	0.00	29.85	1	1,477	0.07%
2023/11/27	0	0.00	1	30.30	30.00	-1	1,464	-0.07%
2023/11/21	2	29.70	0	0.00	29.70	2	1,403	0.14%
2023/11/17	0	0.00	16	29.80	29.60	-16	1,373	-1.16%
2023/11/15	0	0.00	4	29.61	29.45	-4	1,335	-0.30%
2023/11/13	0	0.00	1	28.20	28.15	-1	1,268	-0.08%
2023/11/08	2	28.65	0	0.00	28.65	2	1,368	0.15%
2023/11/07	0.1	28.50	0	0.00	28.65	0.1	1,375	0.01%
2023/11/02	0.2	28.27	0	0.00	28.20	0.2	1,390	0.01%
2023/10/30	1	28.30	0	0.00	28.20	1	1,439	0.07%
2023/10/26	0	27.95	0	0.00	27.95	0	1,463	0.00%
2023/10/18	0.3	28.26	0	0.00	28.55	0.3	1,460	0.02%
2023/10/12	0.1	28.71	0	0.00	28.85	0.1	1,406	0.01%
2023/10/02	5	28.35	2	28.40	28.35	3	1,409	0.21%
2023/09/28	0.1	28.35	0	0.00	28.35	0.1	1,441	0.00%
2023/09/22	1.2	27.96	0	0.00	28.00	1.2	1,389	0.08%
2023/09/20	2	28.45	0	0.00	28.55	2	1,310	0.15%
2023/09/19	1.5	28.72	0	0.00	28.55	1.5	1,276	0.12%
2023/09/07	1	28.50	0	0.00	28.70	1	1,218	0.08%
2023/09/01	0.1	29.45	0	0.00	29.50	0.1	1,234	0.00%
2023/08/31	2	29.10	0	0.00	29.05	2	1,239	0.16%
2023/08/18	0	28.70	0	0.00	28.50	0	1,512	0.00%
2023/08/16	0	28.70	0	0.00	28.60	0	1,508	0.00%
2023/08/14	1	29.30	0	0.00	29.15	1	1,554	0.06%
2023/08/07	0.1	30.55	0	0.00	30.55	0.1	1,509	0.00%
2023/08/02	2	31.25	0	0.00	30.75	2	1,500	0.13%
2023/08/01	0.1	31.05	0	0.00	31.05	0.1	1,486	0.00%
2023/07/31	0	0.00	2	31.35	31.05	-2	1,483	-0.13%
2023/07/21	0	0.00	1	31.65	31.45	-1	1,766	-0.06%
2023/07/19	2	31.35	0	0.00	31.25	2	1,839	0.11%
2023/07/18	0	0.00	1	31.80	31.45	-1	1,882	-0.05%
2023/07/17	0	0.00	0.9	31.60	31.80	-0.9	1,898	-0.05%
2023/07/14	0	0.00	28	31.50	31.45	-28	1,918	-1.46%
2023/07/13	0	0.00	2	31.40	31.45	-2	1,997	-0.10%
2023/07/10	0	0.00	1	31.35	31.25	-1	2,212	-0.05%
2023/07/04	0	0.00	3	32.13	32.10	-3	2,210	-0.14%
2023/07/03	0	0.00	1	32.30	32.30	-1	2,202	-0.05%
2023/06/28	0	0.00	1	32.65	32.60	-1	2,208	-0.05%
2023/06/19	0.3	32.70	6	32.81	32.90	-5.7	2,235	-0.25%
2023/06/16	0	0.00	3	32.75	32.75	-3	2,234	-0.13%
2023/06/15	0	0.00	17	32.91	32.75	-17	2,230	-0.76%
2023/06/13	0	0.00	0.7	32.70	32.85	-0.7	2,242	-0.03%
2023/06/09	1	32.90	0	0.00	33.00	1	2,236	0.04%
2023/06/08	0	0.00	3	33.07	32.95	-3	2,240	-0.13%
2023/06/06	0	0.00	17	33.50	33.55	-17	2,223	-0.76%
2023/06/05	1	33.90	0	0.00	33.35	1	2,209	0.05%
2023/06/02	4	34.13	2	34.18	34.10	2	2,151	0.09%
2023/06/01	0	0.00	5	33.04	33.15	-5	2,040	-0.25%
2023/05/30	5	33.10	2	32.88	32.80	3	2,012	0.15%
2023/05/26	0	0.00	0.2	32.80	32.55	-0.2	2,002	-0.01%
2023/05/25	0.2	33.50	10	33.34	33.25	-9.8	1,983	-0.49%
2023/05/24	17	33.10	0	0.00	33.30	17	1,955	0.87%
2023/05/22	10	33.13	0	0.00	33.00	10	1,925	0.52%
2023/05/19	17	33.30	13	33.50	33.30	4	1,902	0.21%
2023/05/18	0	0.00	1	32.70	32.70	-1	1,807	-0.06%
2023/05/17	0.1	32.30	3	32.70	32.65	-2.9	1,796	-0.16%
2023/05/16	0	0.00	1	32.15	32.15	-1	1,771	-0.06%
2023/05/15	0.1	31.95	0	0.00	32.15	0.1	1,765	0.00%
2023/05/12	0	0.00	3	32.15	32.00	-3	1,774	-0.17%
2023/05/11	0	0.00	3	32.15	31.95	-3	1,775	-0.17%
2023/05/09	3.1	32.79	0	0.00	32.60	3.1	1,773	0.17%
2023/05/03	1	32.25	0	0.00	32.25	1	1,785	0.06%
2023/05/02	0	0.00	2	32.70	32.70	-2	1,788	-0.11%
2023/04/28	12	32.57	0	0.00	32.35	12	1,806	0.66%
2023/04/27	10	33.21	9.1	34.06	32.80	0.9	1,775	0.05%
2023/04/25	0	0.00	3	31.90	31.70	-3	1,515	-0.20%
2023/04/21	1.1	32.30	0.3	32.50	32.20	0.8	1,443	0.06%
2023/04/20	4.1	33.68	0	0.00	33.30	4.1	1,400	0.29%
2023/04/19	8	33.58	15	33.82	33.75	-7	1,393	-0.50%
2023/04/18	19.3	34.25	0	0.00	33.80	19.3	1,361	1.42%
2023/04/17	14	34.54	3.9	33.19	34.60	10.1	1,277	0.79%
2023/04/14	3.1	32.03	0	0.00	32.15	3.1	1,055	0.29%
2023/04/13	9.2	32.29	0	0.00	32.15	9.2	1,053	0.87%
2023/04/11	0.2	32.18	0	0.00	32.40	0.2	1,057	0.02%
2023/04/07	0	0.00	5	32.10	31.85	-5	1,028	-0.49%
2023/03/30	1	31.15	0	0.00	31.20	1	1,082	0.09%
2023/03/28	1	32.30	0	0.00	32.45	1	1,127	0.09%
2023/03/24	1.7	32.22	0	0.00	32.15	1.7	1,192	0.14%
2023/03/22	2	31.95	1	32.00	32.00	1	1,206	0.08%
2023/03/20	6	31.65	0	0.00	31.65	6	1,225	0.49%
2023/03/15	2	31.68	0	0.00	31.60	2	1,238	0.16%
2023/03/14	0.1	31.73	0	0.00	31.60	0.1	1,291	0.01%
2023/03/03	0.1	32.30	0	0.00	32.40	0.1	1,417	0.00%
2023/03/01	0	32.10	0	0.00	32.05	0	1,455	0.00%
2023/02/23	1	32.55	0	0.00	32.40	1	1,457	0.07%
2023/02/16	0.5	32.10	0	0.00	32.15	0.5	1,488	0.03%
2023/02/10	0	32.50	0	0.00	32.50	0	1,529	0.00%
2023/02/07	0	0.00	1	32.90	32.95	-1	1,521	-0.07%
2023/02/06	0.5	32.75	0	0.00	32.75	0.5	1,517	0.03%
2023/02/03	0.5	32.85	0	0.00	33.05	0.5	1,511	0.03%
2023/01/17	0	0.00	1	32.10	32.00	-1	1,438	-0.07%
2023/01/13	0.1	32.10	0	0.00	32.00	0.1	1,465	0.01%
2023/01/11	1	32.00	0	0.00	32.00	1	1,512	0.07%
2023/01/09	1	32.05	1	32.10	32.15	0	1,528	0.00%
2023/01/06	1	31.60	0	0.00	31.60	1	1,532	0.07%
2023/01/05	0.1	31.40	0	0.00	31.55	0.1	1,552	0.00%
2022/12/29	0.2	31.10	0	0.00	31.10	0.2	1,639	0.01%
2022/12/23	0.1	31.50	0	0.00	31.50	0.1	1,675	0.00%
2022/12/20	4	31.60	0	0.00	31.10	4	1,655	0.24%
2022/12/19	11	31.53	4.4	31.81	31.85	6.6	1,651	0.40%
2022/12/16	6	31.29	0	0.00	31.05	6	1,643	0.37%
2022/12/15	0	0.00	8	31.84	31.70	-8	1,689	-0.47%
2022/12/13	0.1	31.75	0	0.00	31.55	0.1	1,801	0.00%
2022/12/12	0	0.00	8	31.45	31.75	-8	1,808	-0.44%
2022/12/09	1	31.65	0	0.00	31.55	1	1,808	0.06%
2022/12/07	0.1	31.30	1	31.35	31.20	-0.9	1,798	-0.05%
2022/12/06	1.3	31.60	1	31.90	31.40	0.3	1,809	0.01%
2022/12/05	3	32.27	0	0.00	32.00	3	1,855	0.16%
2022/12/02	4	33.20	0	0.00	33.10	4	1,797	0.22%
2022/12/01	9	33.76	8	33.86	33.60	1	1,804	0.06%
2022/11/30	0.2	33.16	0	0.00	33.25	0.2	1,782	0.01%
2022/11/29	0.3	32.40	0	0.00	32.90	0.3	1,775	0.02%
2022/11/23	0.7	32.10	0	0.00	32.05	0.7	1,760	0.04%
2022/11/18	1	31.65	0	0.00	31.65	1	1,775	0.06%
2022/11/15	1	31.45	0	0.00	31.35	1	1,818	0.05%
2022/11/14	0	0.00	1.9	31.53	31.35	-1.9	1,829	-0.10%
2022/11/08	2	30.90	0	0.00	30.55	2	1,823	0.11%
2022/10/28	0.1	30.55	0	0.00	29.90	0.1	1,994	0.00%
2022/10/27	0	30.70	0	0.00	30.85	0	2,030	0.00%
2022/10/25	0.2	30.00	0	0.00	30.00	0.2	2,182	0.01%
2022/10/24	0	0.00	28.5	30.02	30.20	-28.5	2,249	-1.27%
2022/10/21	0.4	30.60	0	0.00	29.85	0.4	2,298	0.02%
2022/10/20	0	0.00	1	30.65	31.05	-1	2,302	-0.04%
2022/10/17	1	29.90	0	0.00	29.85	1	2,305	0.04%
2022/10/14	1	30.25	0	0.00	29.85	1	2,338	0.04%
2022/10/13	0	0.00	2	30.70	29.90	-2	2,323	-0.09%
2022/10/12	0.2	30.50	0	0.00	31.20	0.2	2,319	0.01%
2022/10/11	1	30.00	0	0.00	30.00	1	2,321	0.04%
2022/09/28	0	0.00	0.1	30.71	30.30	-0.1	2,302	-0.01%
2022/09/27	0	31.50	0	0.00	31.40	0	2,310	0.00%
2022/09/26	0.1	31.70	0	0.00	31.60	0.1	2,316	0.00%
2022/09/22	16	33.10	16	33.33	33.10	0	2,344	0.00%
2022/09/21	0	0.00	8	33.20	33.20	-8	2,345	-0.34%
2022/09/20	0	0.00	0.1	34.05	33.85	-0.1	2,358	0.00%
2022/09/19	0	0.00	0	33.30	33.25	0	2,378	0.00%
2022/09/16	1	33.50	0.2	33.49	33.30	0.8	2,394	0.04%
2022/09/15	0	34.10	0	0.00	34.15	0	2,401	0.00%
2022/09/14	0	0.00	2	34.38	34.40	-2	2,456	-0.08%
2022/09/12	0	0.00	6	33.93	34.05	-6	2,433	-0.25%
2022/09/07	0.3	31.70	0	0.00	31.60	0.3	2,367	0.01%
2022/09/05	0.1	32.80	0	0.00	32.75	0.1	2,378	0.00%
2022/09/02	0.3	32.95	0	0.00	32.90	0.3	2,404	0.01%
2022/09/01	1	33.35	0	0.00	33.25	1	2,405	0.04%
2022/08/31	10	33.83	2	33.75	33.90	8	2,394	0.33%
2022/08/29	0	32.75	0	0.00	32.85	0	2,325	0.00%
2022/08/26	0	0.00	1	33.20	33.30	-1	2,321	-0.04%
2022/08/25	2	32.95	0	0.00	33.10	2	2,330	0.09%
2022/08/24	0	0.00	5	33.00	32.75	-5	2,335	-0.21%
2022/08/23	2	33.20	2	33.30	32.95	0	2,360	0.00%
2022/08/22	0	0.00	2	32.93	33.15	-2	2,394	-0.08%
2022/08/19	0.1	32.70	0	0.00	32.80	0.1	2,393	0.00%
2022/08/17	1	32.80	0	0.00	33.00	1	2,416	0.04%
2022/08/16	0.1	32.95	0	0.00	32.80	0.1	2,437	0.00%
2022/08/12	0	0.00	1	32.70	32.80	-1	2,472	-0.04%
2022/08/10	0	0.00	5.4	32.19	32.20	-5.4	2,506	-0.22%
2022/08/09	0	0.00	0.3	31.78	31.80	-0.3	2,505	-0.01%
2022/08/08	0	0.00	0.3	31.41	31.55	-0.3	2,539	-0.01%
2022/08/05	0	0.00	0	31.35	31.45	0	2,564	0.00%
2022/08/03	3	31.65	0	0.00	31.55	3	2,734	0.11%
2022/08/02	3	31.60	0	0.00	31.80	3	2,857	0.11%
2022/07/22	10	33.93	8	34.58	34.00	2	4,442	0.05%
2022/07/15	10	32.60	12	32.33	32.60	-2	7,741	-0.03%
2022/07/14	0	0.00	2	31.65	32.40	-2	7,785	-0.03%
2022/07/13	0	0.00	5	31.70	31.80	-5	7,918	-0.06%
2022/07/12	0	31.80	0	0.00	31.30	0	8,170	0.00%
2022/07/11	0	0.00	7	32.19	32.15	-7	8,587	-0.08%
2022/07/04	0	0.00	1	32.00	32.25	-1	9,662	-0.01%
2022/06/30	0.3	32.64	0	0.00	32.35	0.3	9,846	0.00%
2022/06/27	0	33.30	0	0.00	33.40	0	9,899	0.00%
2022/06/24	5	32.65	0	0.00	32.70	5	9,862	0.05%
2022/06/23	0	0.00	2	32.15	32.00	-2	9,845	-0.02%
2022/06/22	1.2	31.62	1	31.80	31.60	0.2	9,861	0.00%
2022/06/20	0	32.65	1	32.85	32.50	-1	9,776	-0.01%
2022/06/17	2	33.03	12	33.23	33.10	-10	9,755	-0.10%
2022/06/16	0	0.00	2.1	33.78	33.65	-2.1	9,729	-0.02%
2022/06/14	1	33.80	0	0.00	34.05	1	9,741	0.01%
2022/06/13	1	34.40	0	0.00	34.35	1	9,752	0.01%
2022/06/08	0	0.00	1	35.75	35.55	-1	9,781	-0.01%
2022/06/06	0	0.00	1	35.25	35.40	-1	9,782	-0.01%
2022/06/02	0	0.00	2	35.40	35.30	-2	9,816	-0.02%
2022/06/01	1	35.30	0	0.00	35.20	1	9,860	0.01%
2022/05/27	0	0.00	1	34.95	35.00	-1	9,804	-0.01%
2022/05/26	0.2	34.65	3	34.62	34.90	-2.8	9,805	-0.03%
2022/05/25	0.1	34.80	2	34.70	34.75	-1.9	9,818	-0.02%
2022/05/24	0.1	34.60	5	34.53	34.40	-4.9	9,869	-0.05%
2022/05/23	1	34.90	0	0.00	34.85	1	9,846	0.01%
2022/05/20	0.2	34.98	0	0.00	34.75	0.2	9,862	0.00%
2022/05/19	0.1	34.25	0	0.00	34.50	0.1	9,847	0.00%
2022/05/18	1.8	34.76	0	0.00	34.80	1.8	9,829	0.02%
2022/05/12	2.5	33.83	3	33.30	33.30	-0.5	9,833	-0.01%
2022/05/11	1.2	34.82	1	34.95	34.80	0.2	9,794	0.00%
2022/05/10	0.2	35.15	1	35.00	35.20	-0.8	9,887	-0.01%
2022/05/09	0	0.00	10	36.35	35.85	-10	9,916	-0.10%
2022/05/06	2	37.25	0	0.00	37.00	2	9,878	0.02%
2022/05/05	5	37.64	9	37.41	37.15	-4	9,778	-0.04%
2022/05/04	2	37.77	67	37.49	37.45	-65	9,699	-0.67%
2022/05/03	74	38.83	40	38.68	38.30	34	9,437	0.36%
2022/04/29	25	38.42	60	37.94	38.00	-35	9,039	-0.39%
2022/04/28	27	38.53	5	38.41	37.80	22	8,910	0.25%
2022/04/27	12	36.60	5.5	37.81	37.90	6.5	8,463	0.08%
2022/04/26	32	38.88	123	39.59	37.45	-91	8,162	-1.11%	大賣/
2022/04/25	225	41.91	140	41.32	39.40	85	7,560	1.12%	大買/大賣/
2022/04/22	0	0.00	33.9	39.83	40.45	-33.9	5,563	-0.61%
2022/04/21	4	37.10	5	37.20	36.80	-1	5,109	-0.02%
2022/04/20	0	0.00	2	37.20	37.00	-2	5,109	-0.04%
2022/04/19	2	37.78	8	37.59	37.10	-6	5,200	-0.12%
2022/04/18	20.1	37.82	12	37.90	37.05	8.1	5,156	0.16%
2022/04/15	109	38.19	4	38.92	37.50	105	5,031	2.09%	大買/鉅額交易
2022/04/14	23	39.07	8.3	38.50	39.40	14.7	4,863	0.30%
2022/04/13	0	0.00	1	37.20	37.10	-1	4,329	-0.02%
2022/04/12	5	37.57	4	37.38	37.30	1	4,532	0.02%
2022/04/11	8	37.76	8	37.54	37.55	0	4,599	0.00%
2022/04/08	13.1	36.36	13	36.82	36.75	0.1	4,596	0.00%
2022/04/07	1	36.45	0.6	36.80	36.05	0.4	5,033	0.01%
2022/04/06	19	37.26	3	37.45	37.10	16	5,589	0.29%
2022/04/01	0	0.00	2	36.58	36.55	-2	5,463	-0.04%
2022/03/29	0	0.00	4	36.53	36.60	-4	5,414	-0.07%
2022/03/28	1	36.55	0	0.00	36.60	1	5,425	0.02%
2022/03/25	1	37.30	0	0.00	36.85	1	5,428	0.02%
2022/03/23	0.8	37.20	0	0.00	36.75	0.8	5,372	0.01%
2022/03/22	0	0.00	2	36.65	36.75	-2	5,353	-0.04%
2022/03/21	0.1	36.45	0	0.00	36.40	0.1	5,329	0.00%
2022/03/17	1.2	36.12	0	0.00	36.05	1.2	5,304	0.02%
2022/03/14	0	0.00	12	36.28	36.05	-12	5,281	-0.23%
2022/03/10	6	36.53	0	0.00	36.75	6	5,255	0.11%
2022/03/09	0.1	35.70	0	0.00	35.70	0.1	5,241	0.00%
2022/03/08	0	0.00	1	35.50	35.60	-1	5,241	-0.02%
2022/03/07	2.2	36.02	50	36.05	35.90	-47.8	5,209	-0.92%
2022/03/04	0	0.00	0.1	36.95	36.90	-0.1	5,177	0.00%
2022/03/03	1	37.25	0	0.00	37.30	1	5,200	0.02%
2022/02/25	5	36.30	0	0.00	36.10	5	5,241	0.10%
2022/02/24	2	36.48	1	36.35	36.25	1	5,260	0.02%
2022/02/22	3	36.93	0	0.00	36.80	3	5,271	0.06%
2022/02/18	0.3	37.35	0	0.00	37.30	0.3	5,330	0.01%
2022/02/16	0	0.00	5	37.15	37.20	-5	5,461	-0.09%
2022/02/15	5	36.95	1	36.85	36.80	4	5,516	0.07%
2022/02/14	1	36.60	1	36.75	36.80	0	5,640	0.00%
2022/02/11	2.1	37.20	12	37.18	37.05	-9.9	5,876	-0.17%
2022/02/10	21.1	37.73	8	37.76	37.50	13.1	6,285	0.21%
2022/02/09	7	36.99	0	0.00	37.10	7	6,297	0.11%
2022/02/08	3	36.92	0	0.00	37.05	3	6,833	0.04%
2022/02/07	0.1	37.25	1	36.95	37.35	-0.9	6,832	-0.01%
2022/01/25	4	36.50	20	36.65	36.40	-16	6,837	-0.23%
2022/01/21	6	37.40	2	37.45	37.35	4	6,956	0.06%
2022/01/20	10	38.05	0	0.00	38.10	10	6,971	0.14%
2022/01/19	0	0.00	2	37.65	37.70	-2	7,020	-0.03%
2022/01/18	1	38.00	15	38.21	37.90	-14	7,211	-0.19%
2022/01/17	5	38.45	0	0.00	38.20	5	7,184	0.07%
2022/01/14	2	38.05	0	0.00	38.30	2	7,221	0.03%
2022/01/13	2	39.15	2	39.05	39.00	0	7,230	0.00%
2022/01/12	2	39.30	6	39.49	39.70	-4	7,212	-0.06%
2022/01/11	0.3	38.60	1	38.80	38.80	-0.7	7,209	-0.01%
2022/01/10	7	39.78	2	39.80	39.35	5	7,340	0.07%
2022/01/07	10	40.04	45	40.82	39.45	-35	7,249	-0.48%
2022/01/06	0	0.00	3	40.25	40.15	-3	7,005	-0.04%
2022/01/05	32	40.38	36	41.00	40.30	-4	6,914	-0.06%
2022/01/04	0	0.00	6	40.08	40.55	-6	6,715	-0.09%
2022/01/03	52	40.84	5	41.06	40.30	47	6,525	0.72%
2021/12/30	23	40.28	11	40.15	40.50	12	6,279	0.19%
2021/12/29	53	40.37	39.1	39.93	40.55	13.9	5,802	0.24%
2021/12/24	1	37.15	0	0.00	37.15	1	5,269	0.02%
2021/12/23	0	0.00	3	37.00	37.05	-3	5,283	-0.06%
2021/12/17	1	36.35	0	0.00	36.55	1	5,422	0.02%
2021/12/16	3	36.30	0	0.00	36.25	3	5,437	0.06%
2021/12/10	4.1	36.65	0	0.00	36.80	4.1	6,028	0.07%
2021/12/09	0.2	36.80	1	37.00	36.60	-0.8	6,561	-0.01%
2021/12/08	1	36.70	0	0.00	36.70	1	6,695	0.01%
2021/12/06	0	0.00	1	36.60	36.70	-1	6,893	-0.01%
2021/12/03	0	0.00	16	36.50	36.45	-16	6,912	-0.23%
2021/12/02	1	36.10	8	36.14	36.15	-7	6,918	-0.10%
2021/11/29	1	36.00	10	36.20	36.10	-9	6,886	-0.13%
2021/11/23	17	36.89	0	0.00	36.50	17	6,805	0.25%
2021/11/22	10	36.70	4	36.70	36.70	6	6,782	0.09%
2021/11/19	1	37.25	1	37.05	36.95	0	6,748	0.00%
2021/11/18	1	37.15	0	0.00	37.15	1	6,741	0.01%
2021/11/17	0	0.00	1	37.05	37.05	-1	6,718	-0.01%
2021/11/16	2	37.35	0	0.00	37.20	2	6,654	0.03%
2021/11/15	12	37.64	10	37.76	37.75	2	6,598	0.03%
2021/11/12	15	38.02	0	0.00	37.90	15	6,544	0.23%
2021/11/11	11	37.95	3	38.05	38.00	8	6,495	0.12%
2021/11/10	6	39.19	174	38.57	38.60	-168	6,392	-2.63%	大賣/鉅額交易
2021/11/09	177	39.08	34	38.73	39.30	143	6,157	2.32%	大買/鉅額交易
2021/11/08	18	38.25	7	38.50	37.65	11	5,693	0.19%
2021/11/05	73	38.80	60.2	38.85	38.25	12.8	5,568	0.23%
2021/11/04	1.2	37.15	2	37.00	37.10	-0.8	4,944	-0.02%
2021/11/02	2	36.35	0	0.00	36.35	2	4,893	0.04%
2021/11/01	2	36.95	10	36.83	36.60	-8	4,862	-0.16%
2021/10/29	4	37.00	8	37.39	36.80	-4	4,802	-0.08%
2021/10/28	1	36.60	0	0.00	36.80	1	4,658	0.02%
2021/10/27	6	36.74	6	36.71	36.80	0	4,625	0.00%
2021/10/26	8	37.42	1	37.95	37.30	7	4,573	0.15%
2021/10/25	2	36.38	5	36.65	36.65	-3	4,349	-0.07%
2021/10/21	2	37.05	0	0.00	36.60	2	4,386	0.05%
2021/10/20	3	37.50	5	37.70	37.50	-2	4,448	-0.04%
2021/10/19	1	37.75	6	37.64	37.55	-5	4,496	-0.11%
2021/10/18	19	37.90	3	37.62	37.55	16	4,388	0.36%
2021/10/14	1	36.40	0	0.00	35.80	1	4,242	0.02%
2021/10/08	1	36.20	2	36.20	36.30	-1	4,480	-0.02%
2021/10/06	1	35.95	0	0.00	36.05	1	4,844	0.02%
2021/10/04	2	35.88	0	0.00	35.60	2	5,044	0.04%
2021/10/01	2	36.83	0	0.00	36.35	2	5,064	0.04%
2021/09/29	16	37.54	8	37.40	37.40	8	5,070	0.16%
2021/09/28	0	0.00	2	38.33	38.40	-2	5,081	-0.04%
2021/09/27	0	0.00	4	38.94	39.05	-4	5,171	-0.08%
2021/09/22	1	37.55	1	37.90	37.90	0	5,259	0.00%
2021/09/17	20	39.00	0	0.00	38.65	20	5,216	0.38%
2021/09/16	5	39.95	10	39.98	39.80	-5	5,160	-0.10%
2021/09/15	2.1	39.12	0	0.00	38.85	2.1	5,037	0.04%
2021/09/14	21	40.08	2	39.30	39.30	19	4,911	0.39%
2021/09/13	1	38.80	2	38.20	38.85	-1	4,419	-0.02%
2021/09/10	6	38.05	1	38.00	38.10	5	4,348	0.11%
2021/09/09	6	36.80	4	36.10	36.95	2	4,228	0.05%
2021/09/07	0.1	36.50	2	36.80	37.00	-1.9	4,275	-0.04%
2021/09/06	2	36.88	0	0.00	36.45	2	4,356	0.05%
2021/08/27	0	0.00	6	36.65	36.60	-6	5,547	-0.11%
2021/08/25	0.2	36.90	0	0.00	36.55	0.2	5,970	0.00%
2021/08/24	6	36.15	0	0.00	36.20	6	6,093	0.10%
2021/08/20	0	0.00	1	35.00	35.00	-1	6,302	-0.02%
2021/08/19	0.1	35.34	0	0.00	35.40	0.1	6,407	0.00%
2021/08/17	1	35.50	0	0.00	35.35	1	6,722	0.01%
2021/08/13	0.1	36.05	2.1	35.95	35.80	-2	7,418	-0.03%
2021/08/12	0	36.55	0	0.00	36.35	0	7,688	0.00%
2021/08/11	5	36.72	0	0.00	36.40	5	8,155	0.06%
2021/08/10	0	36.95	0	0.00	36.75	0	8,130	0.00%
2021/08/09	0	37.80	0	0.00	37.55	0	8,235	0.00%
2021/08/06	0	38.10	0	0.00	38.00	0	8,329	0.00%
2021/08/05	2	38.25	0	0.00	38.20	2	8,488	0.02%
2021/07/30	0	0.00	4	38.80	38.80	-4	9,248	-0.04%
2021/07/29	0	38.70	1	38.65	38.70	-1	9,396	-0.01%
2021/07/28	3.2	38.35	0	0.00	38.25	3.2	9,677	0.03%
2021/07/27	5	39.55	3	39.52	39.20	2	9,954	0.02%
2021/07/26	4.8	40.79	0	0.00	40.50	4.8	10,278	0.05%
2021/07/23	12	41.54	0	0.00	41.25	12	10,812	0.11%
2021/07/21	10	40.90	10	40.72	40.25	0	11,639	0.00%
2021/07/20	10	41.05	0	0.00	41.05	10	11,724	0.09%
2021/07/19	0	41.55	0	0.00	41.85	0	11,757	0.00%
2021/07/16	1	42.00	0	0.00	42.25	1	11,989	0.01%
2021/07/15	18	42.53	0	0.00	42.50	18	12,058	0.15%
2021/07/14	1	42.85	22	42.08	43.00	-21	12,171	-0.17%
2021/07/13	9	41.58	16	41.87	41.45	-7	12,287	-0.06%
2021/07/12	3	41.57	1	41.80	41.60	2	12,409	0.02%
2021/07/09	10.3	41.35	7	41.05	41.00	3.3	12,451	0.03%
2021/07/08	0	0.00	5	41.08	41.30	-5	12,446	-0.04%
2021/07/07	0	0.00	6	41.13	41.00	-6	12,480	-0.05%
2021/07/06	6	41.37	14	41.22	41.40	-8	12,561	-0.06%
2021/07/05	0	0.00	7	41.06	41.05	-7	12,640	-0.06%
2021/07/02	0.1	40.70	7	41.27	40.75	-6.9	12,634	-0.05%
2021/07/01	2.1	40.83	12	40.88	40.45	-9.9	12,585	-0.08%
2021/06/30	2	40.55	0	0.00	40.50	2	12,575	0.02%
2021/06/29	0	0.00	2	40.35	40.05	-2	12,571	-0.02%
2021/06/28	15	40.27	2	40.33	40.40	13	12,561	0.10%
2021/06/25	3	40.55	3	40.80	40.50	0	12,563	0.00%
2021/06/24	6	40.65	15.7	40.61	40.70	-9.7	12,537	-0.08%
2021/06/23	0	0.00	1	39.65	39.65	-1	12,521	-0.01%
2021/06/22	2	38.98	0	0.00	38.90	2	12,490	0.02%
2021/06/21	6	39.03	0	0.00	38.80	6	12,473	0.05%
2021/06/18	9	39.87	0	0.00	40.00	9	12,412	0.07%
2021/06/17	0	0.00	1	39.85	40.10	-1	12,439	-0.01%
2021/06/16	0	0.00	1	39.95	39.90	-1	12,472	-0.01%
2021/06/15	9	40.67	2	41.00	40.25	7	12,401	0.06%
2021/06/11	2	40.65	13	41.20	40.50	-11	12,351	-0.09%
2021/06/10	19	41.27	0	0.00	41.05	19	12,266	0.15%
2021/06/09	25	41.41	26	41.47	41.85	-1	12,136	-0.01%
2021/06/08	5	41.30	13	41.20	41.10	-8	11,819	-0.07%
2021/06/07	35	41.18	4	41.75	41.70	31	11,738	0.26%
2021/06/04	1	41.00	19	41.46	41.10	-18	11,522	-0.16%
2021/06/03	19	41.34	25	41.15	41.85	-6	11,368	-0.05%
2021/06/02	15	40.68	13	41.25	40.40	2	11,158	0.02%
2021/06/01	17	41.02	27	40.58	41.30	-10	10,980	-0.09%
2021/05/31	15	40.91	3	40.75	40.50	12	10,899	0.11%
2021/05/28	1	40.15	5.1	40.16	40.20	-4.1	10,819	-0.04%
2021/05/27	2	40.63	7	40.18	40.00	-5	10,778	-0.05%
2021/05/26	1	40.25	1	40.30	40.55	0	10,851	0.00%
2021/05/25	4	40.43	40	40.61	39.95	-36	10,734	-0.34%
2021/05/24	36.1	41.16	24	41.27	40.75	12.1	10,541	0.11%
2021/05/21	38	39.97	13	40.42	40.00	25	10,210	0.24%
2021/05/20	19	39.23	12	38.94	38.95	7	9,842	0.07%
2021/05/19	21	39.61	1.3	38.55	39.20	19.7	9,581	0.21%
2021/05/18	0	0.00	2	36.70	36.70	-2	9,141	-0.02%
2021/05/17	10	33.50	24	33.81	33.40	-14	9,164	-0.15%
2021/05/14	2	35.00	0	0.00	35.30	2	9,011	0.02%
2021/05/13	6	34.90	5	35.40	35.40	1	8,895	0.01%
2021/05/12	2	36.78	4	36.61	36.20	-2	8,736	-0.02%
2021/05/11	2	39.55	2	38.43	38.30	0	8,460	0.00%
2021/05/10	5	41.80	1	40.95	40.90	4	8,190	0.05%
2021/05/07	0	0.00	1	41.30	41.10	-1	8,110	-0.01%
2021/05/06	0	0.00	22	40.61	40.50	-22	8,015	-0.27%
2021/05/05	19	41.17	9	41.33	40.75	10	7,891	0.13%
2021/05/04	14	40.39	12	40.10	39.85	2	7,635	0.03%
2021/05/03	19	43.48	21	43.92	43.00	-2	7,359	-0.03%
2021/04/29	28	46.02	47	44.78	45.80	-19	7,030	-0.27%
2021/04/28	50	44.04	40	43.52	43.55	10	6,406	0.16%
2021/04/27	8	41.65	20	41.49	43.30	-12	5,978	-0.20%
2021/04/26	3	39.98	3.2	39.98	40.35	-0.2	5,595	0.00%
2021/04/23	2	38.90	0	0.00	39.05	2	5,497	0.04%
2021/04/22	13	39.85	1	38.55	38.55	12	5,533	0.22%
2021/04/21	20	39.85	16	40.48	40.45	4	5,280	0.08%
2021/04/20	12	40.23	32	40.93	39.90	-20	5,180	-0.39%
2021/04/19	31	40.79	5.4	41.05	40.70	25.6	4,958	0.52%
2021/04/16	34	38.81	4	39.49	39.70	30	4,709	0.64%
2021/04/15	1	38.35	11	38.51	38.45	-10	4,509	-0.22%
2021/04/14	1	36.80	10	37.45	37.40	-9	4,473	-0.20%
2021/04/13	10	37.70	5	37.73	37.25	5	4,579	0.11%
2021/04/12	2	37.88	0	0.00	37.45	2	4,600	0.04%
2021/04/09	0	0.00	5	37.35	37.60	-5	4,573	-0.11%
2021/04/08	8	36.63	5	36.85	37.00	3	4,469	0.07%
2021/04/07	11	36.85	11	36.89	36.95	0	4,472	0.00%
2021/04/06	6	36.62	6	36.69	37.00	0	4,484	0.00%
2021/04/01	0	0.00	1	36.15	36.25	-1	4,487	-0.02%
2021/03/30	10	36.00	31	35.85	35.95	-21	4,958	-0.42%
2021/03/29	1	35.80	6	35.99	35.85	-5	5,019	-0.10%
2021/03/26	1	36.10	5	35.92	36.20	-4	5,178	-0.08%
2021/03/25	0	0.00	5	35.81	35.70	-5	5,165	-0.10%
2021/03/24	0	0.00	2	35.75	35.90	-2	5,159	-0.04%
2021/03/23	0	0.00	8	35.63	35.75	-8	5,165	-0.15%
2021/03/22	2	35.90	4	35.80	35.90	-2	5,179	-0.04%
2021/03/19	2	34.90	1	35.05	34.85	1	5,170	0.02%
2021/03/17	1	35.35	2	35.40	35.25	-1	5,161	-0.02%
2021/03/16	2	35.50	14	35.36	35.45	-12	5,185	-0.23%
2021/03/15	0	0.00	6	35.50	35.65	-6	5,187	-0.12%
2021/03/12	0	0.00	1	35.55	35.60	-1	5,225	-0.02%
2021/03/11	11	35.80	2	35.68	35.70	9	5,334	0.17%
2021/03/10	0	0.00	5	35.04	35.00	-5	5,422	-0.09%
2021/03/09	2	34.98	4	34.95	35.10	-2	5,552	-0.04%
2021/03/08	15	35.05	0	0.00	34.90	15	5,558	0.27%
2021/03/05	1	35.05	0	0.00	34.95	1	5,564	0.02%
2021/03/04	3	35.42	0	0.00	35.50	3	5,604	0.05%
2021/03/03	2	35.63	5	35.75	35.75	-3	5,666	-0.05%
2021/03/02	22	36.28	23	35.67	35.60	-1	5,648	-0.02%
2021/02/26	20	36.17	2	36.00	36.00	18	5,663	0.32%
2021/02/25	3	35.15	0	0.00	35.20	3	5,563	0.05%
2021/02/24	1	35.40	0	0.00	35.00	1	5,580	0.02%
2021/02/23	0	0.00	0.1	35.55	35.35	-0.1	5,566	0.00%
2021/02/22	0	0.00	40	35.20	35.20	-40	5,556	-0.72%
2021/02/19	8	35.41	0.5	35.10	35.20	7.5	5,648	0.13%
2021/02/18	13	34.95	0	0.00	34.95	13	5,675	0.23%
2021/02/17	0	0.00	5	34.51	34.30	-5	5,635	-0.09%
2021/02/02	0	0.00	2	34.15	33.90	-2	5,737	-0.03%
2021/02/01	6	33.80	0	0.00	34.05	6	5,755	0.10%
2021/01/29	6	33.78	14	33.91	33.25	-8	5,739	-0.14%
2021/01/28	1	33.80	10	33.95	33.95	-9	5,741	-0.16%
2021/01/27	0.6	34.25	2	34.40	34.25	-1.4	5,888	-0.02%
2021/01/25	20.7	33.92	0	0.00	34.45	20.7	5,882	0.35%
2021/01/21	3	33.43	0	0.00	33.40	3	5,847	0.05%
2021/01/20	4.2	33.65	0	0.00	33.60	4.2	5,863	0.07%
2021/01/19	3.1	34.50	35	34.47	34.50	-31.9	5,788	-0.55%
2021/01/18	1	34.50	0	0.00	34.90	1	5,752	0.02%
2021/01/15	3	35.68	3	35.53	35.15	0	5,701	0.00%
2021/01/13	1	36.30	20	36.30	36.30	-19	5,553	-0.34%
2021/01/12	3.8	36.62	0	0.00	36.25	3.8	5,518	0.07%
2021/01/11	1.7	37.34	11	37.35	37.25	-9.3	5,427	-0.17%
2021/01/08	35.7	38.02	1	37.95	37.90	34.7	5,352	0.65%
2021/01/07	5	38.08	10	38.17	38.15	-5	5,277	-0.09%
2021/01/06	12	37.50	0	37.75	37.15	12	5,139	0.23%
2021/01/05	5	36.90	2	37.45	37.80	3	4,996	0.06%
2021/01/04	9	36.92	1	36.80	37.20	8	4,904	0.16%
2020/12/31	1	36.60	5	36.65	36.55	-4	4,825	-0.08%
2020/12/30	6	37.01	4	36.60	37.10	2	4,785	0.04%
2020/12/29	1.1	36.53	1	36.70	36.55	0.1	4,728	0.00%
2020/12/28	25	37.43	1	37.20	37.20	24	4,669	0.51%
2020/12/25	10	38.06	2	37.83	37.70	8	4,564	0.18%
2020/12/24	65	38.42	13	38.10	38.05	52	4,446	1.17%
2020/12/23	8	36.94	13	36.88	36.90	-5	4,039	-0.12%
2020/12/22	4	36.90	44	36.92	36.25	-40	4,013	-1.00%
2020/12/21	2	36.10	1	36.10	36.10	1	3,927	0.03%
2020/12/17	0	0.00	7	35.95	35.90	-7	4,029	-0.17%
2020/12/16	6	35.66	2	35.60	35.75	4	4,272	0.09%
2020/12/15	6	35.94	18	35.78	35.35	-12	4,342	-0.28%
2020/12/11	20	35.60	2	35.40	35.40	18	4,345	0.41%
2020/12/10	8	35.88	11	36.01	35.85	-3	4,496	-0.07%
2020/12/09	1	35.80	4	35.68	35.75	-3	4,555	-0.07%
2020/12/08	20.7	35.87	2	36.05	35.70	18.7	4,620	0.40%
2020/12/07	21	36.67	17	36.27	36.35	4	4,609	0.09%
2020/12/04	3	35.88	31	35.85	36.10	-28	4,518	-0.62%
2020/12/03	10	35.10	10	35.75	35.20	0	4,442	0.00%
2020/12/02	0	0.00	21	34.61	34.65	-21	4,524	-0.46%
2020/12/01	0	0.00	20	34.40	34.90	-20	4,547	-0.44%
2020/11/30	0	0.00	8	35.20	34.80	-8	4,538	-0.18%
2020/11/27	35	35.78	14	36.18	35.60	21	4,547	0.46%
2020/11/26	10	35.25	5	35.45	35.50	5	4,467	0.11%
2020/11/25	20	35.25	1.3	35.29	35.20	18.7	4,507	0.41%
2020/11/24	0	0.00	2	35.25	35.10	-2	4,546	-0.04%
2020/11/23	0	0.00	5	34.90	34.90	-5	4,552	-0.11%
2020/11/20	5	34.50	0	0.00	34.70	5	4,604	0.11%
2020/11/19	0	0.00	8	34.45	34.60	-8	4,714	-0.17%
2020/11/18	2	34.83	10	34.71	34.30	-8	5,006	-0.16%
2020/11/17	1	34.80	0	0.00	34.85	1	4,962	0.02%
2020/11/12	2	34.40	0	0.00	33.80	2	5,286	0.04%
2020/11/11	0	0.00	0.3	34.10	34.80	-0.3	5,312	0.00%
2020/11/10	0	0.00	5	34.55	34.00	-5	5,374	-0.09%
2020/11/09	0	0.00	30	34.35	34.20	-30	5,495	-0.55%
2020/11/06	8	34.33	28	34.21	34.20	-20	5,615	-0.36%
2020/11/05	0	0.00	8	34.45	34.45	-8	5,810	-0.14%
2020/11/04	34	34.79	10	34.43	34.45	24	6,054	0.40%
2020/11/03	0	0.00	6	33.85	33.85	-6	6,283	-0.10%
2020/11/02	0	0.00	10	34.00	33.40	-10	7,248	-0.14%
2020/10/29	0	0.00	2	33.30	33.50	-2	8,135	-0.02%
2020/10/28	42	33.46	10	34.00	33.00	32	8,225	0.39%
2020/10/27	6	33.50	9	33.52	33.65	-3	8,195	-0.04%
2020/10/23	5	33.35	2	33.30	33.45	3	8,255	0.04%
2020/10/19	0	0.00	5	32.90	32.90	-5	8,728	-0.06%
2020/10/15	0.3	33.20	0	0.00	33.20	0.3	8,972	0.00%
2020/10/13	11	32.95	10	34.15	33.00	1	9,099	0.01%
2020/10/12	1	33.65	0	0.00	33.35	1	9,108	0.01%
2020/10/08	1	33.40	0	0.00	33.50	1	9,174	0.01%
2020/10/07	1.4	33.35	0	0.00	33.35	1.4	9,234	0.01%
2020/10/05	0	0.00	2	32.75	33.30	-2	9,615	-0.02%
2020/09/30	1	32.50	0	0.00	32.75	1	9,826	0.01%
2020/09/29	5	32.60	7	32.67	32.60	-2	10,027	-0.02%
2020/09/28	7	32.49	40	32.60	33.10	-33	10,233	-0.32%
2020/09/25	2	32.73	0	0.00	31.95	2	10,520	0.02%
2020/09/24	12	33.15	20	33.00	32.75	-8	10,544	-0.08%
2020/09/23	6	34.11	5	34.27	34.00	1	10,559	0.01%
2020/09/22	11	34.75	2.6	34.74	34.70	8.4	10,504	0.08%
2020/09/21	24	34.85	14	35.00	34.65	10	10,457	0.10%
2020/09/18	0	0.00	12	34.80	35.20	-12	10,212	-0.12%
2020/09/17	4.1	34.56	5	35.00	34.55	-0.9	10,150	-0.01%
2020/09/16	25.3	34.97	1	34.80	34.70	24.3	10,130	0.24%
2020/09/15	16	35.04	18	35.16	35.10	-2	10,227	-0.02%
2020/09/14	2	33.63	0	0.00	35.05	2	10,127	0.02%
2020/09/11	2	33.70	5	34.05	33.65	-3	10,028	-0.03%
2020/09/10	2	34.55	10	34.60	34.50	-8	9,978	-0.08%
2020/09/09	8	35.15	7	35.31	35.20	1	9,999	0.01%
2020/09/08	0	0.00	10	35.15	34.95	-10	10,175	-0.10%
2020/09/07	4.3	35.04	15	35.13	34.80	-10.7	10,151	-0.11%
2020/09/04	3	33.30	0	0.00	34.25	3	10,013	0.03%
2020/09/03	14	34.45	1	34.35	34.30	13	10,167	0.13%
2020/09/02	5.2	34.73	0	0.00	34.60	5.2	10,198	0.05%
2020/09/01	3	34.20	5	34.10	34.20	-2	10,228	-0.02%
2020/08/31	22	35.02	8	34.76	34.55	14	10,285	0.14%
2020/08/28	3	34.12	25	34.99	34.45	-22	10,267	-0.21%
2020/08/27	36	34.54	0	0.00	34.00	36	10,318	0.35%
2020/08/26	10	35.00	3	34.98	34.80	7	10,375	0.07%
2020/08/25	3	35.03	33	34.71	35.00	-30	10,454	-0.29%
2020/08/24	8.1	35.51	8	35.40	35.30	0.1	10,474	0.00%
2020/08/21	13	32.74	0.1	33.30	33.35	12.9	10,458	0.12%
2020/08/20	1	34.50	0	0.00	32.20	1	10,576	0.01%
2020/08/18	31	34.75	0	0.00	34.40	31	10,694	0.29%
2020/08/14	0	0.00	6	34.13	34.00	-6	10,641	-0.06%
2020/08/13	8	33.98	1	34.15	34.00	7	10,562	0.07%
2020/08/12	1	35.65	2	35.40	35.35	-1	10,546	-0.01%
2020/08/11	15	35.27	1	35.10	35.05	14	10,608	0.13%
2020/08/10	12	37.20	14	37.16	36.55	-2	10,481	-0.02%
2020/08/07	38	38.16	58	38.27	38.30	-20	10,292	-0.19%
2020/08/06	47	38.99	37	39.17	38.00	10	9,931	0.10%
2020/08/05	27	37.51	30.1	38.05	38.10	-3.1	8,984	-0.04%
2020/08/03	1	31.20	0	0.00	31.50	1	8,240	0.01%
2020/07/31	1	31.30	0	0.00	30.95	1	8,168	0.01%
2020/07/30	2	31.20	1	31.10	31.15	1	8,366	0.01%
2020/07/29	31	31.30	1.1	30.95	31.00	29.9	8,506	0.35%
2020/07/28	10	30.75	2	30.55	30.05	8	8,444	0.09%
2020/07/27	2	32.08	0	0.00	31.00	2	8,360	0.02%
2020/07/24	29	32.08	12	32.43	31.85	17	8,278	0.21%
2020/07/23	23	32.27	17	32.26	32.55	6	8,217	0.07%
2020/07/22	24	31.50	5	31.67	31.35	19	8,010	0.24%
2020/07/21	3	30.08	1	30.25	30.25	2	7,820	0.03%
2020/07/20	2	29.65	0	0.00	29.90	2	7,779	0.03%
2020/07/17	6	29.83	0	0.00	29.15	6	7,741	0.08%
2020/07/16	7	30.90	0	0.00	30.80	7	7,601	0.09%
2020/07/15	0	0.00	10	30.98	30.85	-10	7,554	-0.13%
2020/07/14	4	31.95	59	31.97	31.55	-55	7,468	-0.74%
2020/07/13	20	32.65	50	32.11	32.30	-30	7,387	-0.41%
2020/07/10	12	32.74	0	0.00	32.15	12	7,204	0.17%
2020/07/09	50	33.28	0	0.00	33.85	50	7,004	0.71%
2020/07/08	0	0.00	5.8	34.41	34.30	-5.8	6,774	-0.09%
2020/07/07	10	34.05	46	34.64	33.65	-36	6,565	-0.55%
2020/07/06	39	34.71	48	33.83	34.85	-9	6,345	-0.14%
2020/07/03	30	32.87	24	32.61	32.75	6	6,027	0.10%
2020/07/02	16	31.91	42	32.15	32.50	-26	5,921	-0.44%
2020/06/30	0	0.00	10	31.25	31.25	-10	5,716	-0.17%
2020/06/29	0	0.00	6	30.90	30.80	-6	5,680	-0.11%
2020/06/24	2	30.90	2	31.13	31.10	0	5,641	0.00%
2020/06/23	20	31.40	0	0.00	31.30	20	5,592	0.36%
2020/06/22	11	31.73	10	31.36	31.65	1	5,549	0.02%
2020/06/19	2	30.98	3	31.20	30.70	-1	5,389	-0.02%
2020/06/18	3	31.65	3	31.35	31.25	0	5,295	0.00%
2020/06/16	23	30.90	200	31.23	30.90	-177	5,237	-3.38%	大賣/鉅額交易
2020/06/15	121	32.36	7	32.49	31.40	114	5,175	2.20%	大買/鉅額交易
2020/06/12	122	30.63	10	30.10	30.70	112	4,947	2.26%	大買/鉅額交易
2020/06/10	1	30.75	0	0.00	30.30	1	4,793	0.02%
2020/06/08	2	31.85	4	31.76	31.95	-2	4,549	-0.04%
2020/06/05	1	32.20	1	32.20	32.20	0	4,437	0.00%
2020/06/04	0	0.00	1	32.70	32.70	-1	4,350	-0.02%
2020/06/03	2	32.73	11	32.83	32.95	-9	4,300	-0.21%
2020/06/02	2	33.55	2	33.23	33.30	0	4,118	0.00%
2020/06/01	33	33.32	0	0.00	33.50	33	3,946	0.84%
2020/05/29	1	32.80	5	32.70	32.00	-4	3,768	-0.11%
2020/05/28	12	33.35	7	33.91	33.00	5	3,624	0.14%
2020/05/27	8	32.78	8	32.63	32.85	0	3,331	0.00%
2020/05/26	17	32.67	56	32.78	33.45	-39	3,141	-1.24%
2020/05/25	14	31.13	1	31.00	31.20	13	2,762	0.47%
2020/05/20	3	30.55	0	0.00	30.70	3	2,565	0.12%
2020/05/19	10	31.25	3	31.10	31.35	7	2,501	0.28%
2020/05/18	5	30.85	15	30.59	30.70	-10	2,357	-0.42%
2020/05/15	1	29.35	0	0.00	29.30	1	2,135	0.05%
2020/05/14	1	29.10	0	0.00	29.20	1	2,043	0.05%
2020/05/13	0	0.00	2	28.90	28.95	-2	1,951	-0.10%
2020/05/12	4	28.64	0	0.00	28.40	4	1,904	0.21%
2020/05/11	1	28.70	0	0.00	29.15	1	1,838	0.05%
2020/05/07	1	28.50	0	0.00	28.50	1	1,630	0.06%
2020/05/06	0	0.00	2	29.60	28.45	-2	1,575	-0.13%
2020/05/05	2	28.87	56	28.47	28.90	-54	1,346	-4.01%
2020/04/30	2	26.85	1	26.85	26.75	1	1,178	0.08%
2020/04/28	0	0.00	5	27.75	27.20	-5	1,178	-0.42%
2020/04/27	0	0.00	5	27.25	27.25	-5	1,188	-0.42%
2020/04/17	0	0.00	42	25.03	24.75	-42	1,216	-3.45%
2020/04/15	0	0.00	20	24.95	25.00	-20	1,200	-1.67%
2020/03/27	2	22.65	0	0.00	22.70	2	1,185	0.17%
2020/03/25	0	22.50	0	0.00	22.50	0	1,196	0.00%
2020/03/20	0	0.00	5	22.25	21.95	-5	1,184	-0.42%
2020/03/19	25	20.60	3	22.00	20.50	22	1,159	1.90%
2020/03/18	10	22.40	0.6	22.35	22.40	9.4	1,129	0.84%
2020/03/13	0	0.00	5	22.80	23.60	-5	1,077	-0.46%
2020/02/21	0	0.00	1	26.60	26.75	-1	969	-0.10%
2020/02/14	0	0.00	6.2	26.90	26.85	-6.2	931	-0.67%
2020/01/16	1	28.20	0	0.00	28.40	1	740	0.14%
2020/01/14	0	0.00	3	27.27	27.45	-3	682	-0.44%
2020/01/13	0	0.00	0.6	26.85	26.95	-0.6	657	-0.09%
2020/01/08	0	0.00	3	26.80	26.90	-3	698	-0.43%
2019/12/25	0	0.00	9	26.75	26.70	-9	675	-1.33%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/12/16	0	0.00	20	26.10	26.15	-20	633	-3.16%
2019/12/12	20	26.35	0	0.00	26.25	20	630	3.17%
2019/11/29	0	0.00	0.1	26.30	26.30	-0.1	645	-0.02%
2019/11/28	1	26.60	0	0.00	26.60	1	644	0.16%
2019/11/27	0	0.00	2.1	26.80	26.85	-2.1	640	-0.33%
2019/11/18	0	0.00	0.3	25.75	25.80	-0.3	606	-0.04%
2019/11/15	0	0.00	2	25.85	25.80	-2	605	-0.33%
2019/10/24	2	25.40	0	0.00	25.70	2	596	0.34%
2019/10/23	11	25.47	0	0.00	25.45	11	599	1.83%
2019/10/22	5	25.65	0	0.00	25.80	5	602	0.83%
2019/10/18	0	0.00	10	25.94	26.30	-10	598	-1.67%
2019/10/16	2	25.00	0	0.00	25.00	2	581	0.34%
2019/10/15	12	25.05	0	0.00	25.20	12	560	2.14%
2019/09/20	0	0.00	10	25.35	25.70	-10	626	-1.60%
2019/09/05	0	0.00	2	25.10	25.15	-2	645	-0.31%
2019/08/28	1	24.65	0	0.00	24.75	1	642	0.16%
2019/08/14	1	25.00	3	25.25	25.05	-2	689	-0.29%
2019/07/24	0	0.00	0.3	26.25	26.35	-0.3	754	-0.03%
2019/07/15	0.5	26.65	1	26.65	26.65	-0.5	701	-0.07%
2019/07/08	0	0.00	1	26.80	26.85	-1	658	-0.15%
2019/07/05	10	26.89	0	0.00	26.90	10	665	1.50%
2019/07/04	9	26.73	0	0.00	26.75	9	675	1.33%
2019/07/03	7	26.65	0	0.00	26.70	7	683	1.02%
2019/07/02	6	26.63	0	0.00	26.65	6	686	0.87%
2019/07/01	12	26.85	0	0.00	26.85	12	685	1.75%
2019/06/28	2	27.05	0	0.00	27.05	2	682	0.29%
2019/06/27	11	27.02	0	0.00	27.10	11	687	1.60%
2019/06/26	0	0.00	1	26.90	27.05	-1	691	-0.14%
2019/06/25	9	26.94	0	0.00	27.00	9	693	1.30%
2019/06/21	1	26.90	0	0.00	26.75	1	684	0.15%
2019/06/18	2	26.70	0	0.00	26.85	2	655	0.31%
2019/06/12	5	26.35	0	0.00	26.60	5	671	0.74%
2019/06/11	1	26.35	0	0.00	26.35	1	677	0.15%
2019/06/10	3	26.63	0	0.00	26.75	3	672	0.45%
2019/06/05	5	27.02	0	0.00	26.90	5	679	0.74%
2019/06/04	0	0.00	1	26.95	27.00	-1	672	-0.15%
2019/05/29	4	26.40	5	26.40	26.55	-1	645	-0.15%
2019/05/28	5	26.70	0	0.00	26.30	5	639	0.78%
2019/05/24	0	0.00	1	26.40	26.25	-1	613	-0.16%
2019/05/08	0	0.00	2	26.00	26.20	-2	578	-0.35%
2019/05/07	2	26.35	0	0.00	26.20	2	571	0.35%
2019/05/06	0	0.00	1	26.05	26.10	-1	558	-0.18%
2019/05/03	0	0.00	1	25.75	25.80	-1	542	-0.18%
2019/04/16	3	25.25	0	0.00	25.30	3	514	0.58%
2019/04/01	1	24.40	0	0.00	24.45	1	442	0.23%
2019/03/26	1	25.00	0	0.00	25.15	1	418	0.24%
2019/03/06	0	0.00	1	25.55	25.60	-1	418	-0.24%
2019/03/04	0	0.00	3	25.50	25.70	-3	418	-0.72%
2019/02/26	0	0.00	0.3	25.50	25.50	-0.3	412	-0.07%
2019/02/21	1	25.50	0	0.00	25.45	1	413	0.24%
2019/02/18	0	0.00	10	24.75	24.90	-10	402	-2.49%
2019/01/07	0	0.00	2	23.95	24.00	-2	532	-0.38%
2018/12/28	0	0.00	1	23.45	23.45	-1	580	-0.17%
2018/12/26	2	23.50	0	0.00	23.35	2	587	0.34%
2018/12/20	0	0.00	1	23.75	23.75	-1	599	-0.17%
2018/12/19	0.7	23.95	0	0.00	23.95	0.7	601	0.12%
2018/12/17	0	0.00	3	24.32	24.25	-3	600	-0.50%
2018/12/14	2	24.00	0	0.00	24.05	2	593	0.34%
2018/12/04	2	24.10	0	0.00	24.05	2	596	0.34%
2018/11/19	10	24.27	0	0.00	24.20	10	612	1.63%
2018/11/08	2	23.75	0	0.00	23.60	2	598	0.33%
2018/11/06	2	23.55	0	0.00	23.60	2	603	0.33%
2018/11/02	0	0.00	10	23.35	23.40	-10	599	-1.67%
2018/10/30	1	23.00	0	0.00	23.00	1	606	0.16%
2018/10/25	1	23.40	0	0.00	23.30	1	617	0.16%
2018/10/24	1	23.85	0	0.00	23.80	1	629	0.16%
2018/10/18	1	24.55	0	0.00	24.55	1	634	0.16%
2018/10/11	2	25.10	0	0.00	25.20	2	732	0.27%
2018/09/28	10	26.65	0	0.00	26.50	10	831	1.20%
2018/09/20	10	26.80	0	0.00	26.70	10	844	1.18%
2018/09/12	0	0.00	60	26.40	26.55	-60	892	-6.73%
2018/09/10	11	26.39	5	26.40	26.30	6	928	0.65%
2018/09/06	50	26.95	0	0.00	26.85	50	947	5.28%
2018/09/05	0	26.95	0	0.00	26.95	0	950	0.00%
2018/09/04	10	27.00	0	0.00	26.95	10	944	1.06%
2018/08/17	0	0.00	5	27.00	26.95	-5	1,011	-0.49%
2018/08/06	5	27.45	0	0.00	27.30	5	1,065	0.47%
2018/07/26	0	0.00	4	26.45	26.65	-4	1,037	-0.39%
2018/07/24	2	28.10	0	0.00	28.15	2	994	0.20%
2018/07/20	0	0.00	10	27.60	27.75	-10	978	-1.02%
2018/07/18	2	27.15	0	0.00	27.65	2	939	0.21%
2018/07/17	3	26.95	0	0.00	27.00	3	899	0.33%
2018/07/13	10	27.05	0	0.00	27.05	10	876	1.14%
2018/07/10	0	0.00	1	27.00	27.05	-1	843	-0.12%
2018/06/26	1	27.80	0	0.00	27.80	1	764	0.13%
2018/06/13	1	28.60	0	0.00	28.20	1	703	0.14%
2018/06/04	1	28.75	0	0.00	28.70	1	664	0.15%
2018/06/01	10	28.67	0	0.00	28.65	10	662	1.51%
2018/05/09	0	0.00	11	27.32	27.30	-11	555	-1.98%
2018/05/08	0	0.00	5	27.20	27.45	-5	554	-0.90%
2018/05/03	1	27.60	0	0.00	27.45	1	542	0.18%
2018/04/30	1	27.80	0	0.00	28.40	1	531	0.19%
2018/03/30	2	29.30	5	29.30	29.50	-3	478	-0.63%
2018/03/28	10	29.60	0	0.00	29.55	10	463	2.16%
2018/03/21	0.3	30.30	0	0.00	30.30	0.3	435	0.08%
2018/03/12	5.5	30.20	0	0.00	30.20	5.5	427	1.29%
2018/03/09	1	30.10	0	0.00	30.25	1	426	0.23%
2018/02/08	1	29.85	0	0.00	30.00	1	470	0.21%
2018/01/17	0	0.00	6	31.18	31.50	-6	410	-1.46%
2018/01/05	2	31.00	0	0.00	31.10	2	390	0.51%