長興 (1717)-元大-館前券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.20
漲跌
▼0.25
漲幅
-0.79%
成交量
1,095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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/05/13	2	31.40	1	31.60	31.45	1	3,692	0.03%
2024/05/07	0	0.00	2	31.68	31.70	-2	3,673	-0.05%
2024/05/06	0	0.00	1	31.75	31.90	-1	3,667	-0.03%
2024/05/03	2	32.00	0	0.00	31.75	2	3,663	0.05%
2024/05/02	1	31.75	0	0.00	31.90	1	3,651	0.03%
2024/04/30	1	31.70	0	0.00	31.70	1	3,636	0.03%
2024/04/29	0	0.00	1	31.20	31.50	-1	3,600	-0.03%
2024/04/23	0	0.00	11	31.15	31.35	-11	3,559	-0.31%
2024/04/22	0	0.00	1	30.80	31.00	-1	3,580	-0.03%
2024/04/19	1	30.70	0	0.00	30.50	1	3,566	0.03%
2024/04/18	0	0.00	9	31.15	31.15	-9	3,512	-0.26%
2024/04/17	1	31.15	1	31.35	31.30	0	3,506	0.00%
2024/04/12	0	0.00	1	32.05	32.10	-1	3,434	-0.03%
2024/04/10	72.1	33.19	79.2	33.24	32.75	-7.1	3,393	-0.21%
2024/04/09	0	0.00	2	32.58	32.60	-2	3,263	-0.06%
2024/04/02	1.4	32.96	10	33.10	32.70	-8.7	3,199	-0.27%
2024/03/27	0	0.00	50	31.60	31.60	-50	2,973	-1.68%
2024/03/26	1	31.30	0	0.00	31.00	1	2,951	0.03%
2024/03/25	8	31.94	2	31.75	31.75	6	2,936	0.20%
2024/03/22	2	30.83	0	0.00	31.05	2	2,830	0.07%
2024/03/18	0	0.00	1	31.00	31.00	-1	2,849	-0.04%
2024/03/15	0.1	30.70	2	30.70	31.00	-1.9	2,845	-0.07%
2024/03/14	0	0.00	9	31.24	31.10	-9	2,814	-0.32%
2024/03/13	0	0.00	13	31.40	31.30	-13	2,804	-0.46%
2024/03/12	2	31.85	4	31.83	31.75	-2	2,776	-0.07%
2024/03/11	0	0.00	14	31.96	31.80	-14	2,767	-0.51%
2024/03/08	10	32.70	6.5	32.37	32.60	3.5	2,725	0.13%
2024/03/07	49	33.23	6	32.90	33.05	43	2,615	1.64%
2024/03/06	7	32.34	2	32.28	32.50	5	2,320	0.22%
2024/03/05	2	32.05	2	31.88	31.90	0	2,274	0.00%
2024/03/04	1.1	31.90	1	32.10	31.95	0.1	2,271	0.00%
2024/03/01	0	0.00	1	31.95	31.95	-1	2,245	-0.04%
2024/02/29	0	0.00	2	31.90	32.15	-2	2,247	-0.09%
2024/02/27	3	32.17	2.2	31.90	32.00	0.8	2,208	0.04%
2024/02/26	123	32.81	109	33.12	32.55	14	2,096	0.67%	大買/大賣/
2024/02/23	2	31.98	10	31.81	31.75	-8	1,742	-0.46%
2024/02/22	2	30.33	0.4	30.30	30.30	1.6	1,500	0.11%
2024/02/21	59	30.81	5	30.71	30.60	54	1,477	3.65%
2024/02/20	10	30.20	7	30.14	30.10	3	1,288	0.23%
2024/02/16	1	29.25	0	0.00	29.40	1	1,246	0.08%
2024/02/15	1	28.90	0	0.00	28.95	1	1,277	0.08%
2024/01/24	0	0.00	1	28.25	28.25	-1	1,260	-0.08%
2024/01/18	0	0.00	3	27.92	27.95	-3	1,276	-0.24%
2024/01/17	1	27.60	0	0.00	27.50	1	1,269	0.08%
2024/01/12	1	28.35	0	0.00	28.35	1	1,224	0.08%
2023/12/28	0	0.00	1	29.05	29.30	-1	1,343	-0.07%
2023/12/22	3	28.63	0	0.00	28.50	3	1,311	0.23%
2023/12/19	2	28.70	0	0.00	28.85	2	1,375	0.15%
2023/12/15	3	29.20	0	0.00	29.00	3	1,455	0.21%
2023/12/13	2	28.93	0	0.00	28.85	2	1,434	0.14%
2023/12/11	0	0.00	0.2	29.00	28.95	-0.2	1,458	-0.01%
2023/12/07	0	0.00	5	29.45	29.20	-5	1,464	-0.34%
2023/12/06	0	0.00	5	29.65	29.65	-5	1,469	-0.34%
2023/11/30	7	29.60	1	29.70	29.60	6	1,496	0.40%
2023/11/17	0	0.00	0.8	29.62	29.60	-0.8	1,373	-0.06%
2023/11/16	1	29.75	3	29.78	29.75	-2	1,360	-0.15%
2023/11/15	0	0.00	14	29.53	29.45	-14	1,335	-1.05%
2023/11/14	0	0.00	1	28.80	29.05	-1	1,298	-0.08%
2023/11/10	1	28.20	0	0.00	28.15	1	1,330	0.08%
2023/11/09	0	0.00	9.3	28.50	28.50	-9.3	1,336	-0.69%
2023/11/08	2	28.75	0	0.00	28.65	2	1,368	0.15%
2023/11/03	0	0.00	1	28.40	28.30	-1	1,381	-0.07%
2023/11/01	0	0.00	1	28.15	28.15	-1	1,405	-0.07%
2023/10/31	1	27.90	0	0.00	27.80	1	1,417	0.07%
2023/10/20	1	27.65	1	28.05	28.10	0	1,475	0.00%
2023/10/18	41	27.86	0	0.00	28.55	41	1,460	2.81%
2023/10/13	0.1	28.50	0	0.00	28.60	0.1	1,398	0.00%
2023/09/25	3	29.18	1	29.10	28.55	2	1,441	0.14%
2023/09/22	1	28.00	0	0.00	28.00	1	1,389	0.07%
2023/09/21	6	27.95	0	0.00	28.20	6	1,382	0.43%
2023/09/20	3	28.30	0	0.00	28.55	3	1,310	0.23%
2023/09/15	1	28.85	1	29.00	28.85	0	1,257	0.00%
2023/09/14	4	29.26	0	0.00	29.35	4	1,242	0.32%
2023/09/13	2	29.13	0	0.00	29.10	2	1,237	0.16%
2023/09/07	3	28.70	0	0.00	28.70	3	1,218	0.25%
2023/09/05	0	0.00	5	29.30	29.30	-5	1,198	-0.42%
2023/08/31	1	29.05	0	0.00	29.05	1	1,239	0.08%
2023/08/28	1	28.70	0	0.00	28.65	1	1,427	0.07%
2023/08/21	1	28.50	1	28.25	28.40	0	1,501	0.00%
2023/08/18	1	28.50	1	28.60	28.50	0	1,512	0.00%
2023/08/16	22	28.54	0	0.00	28.60	22	1,508	1.46%
2023/08/14	1	29.10	1	29.25	29.15	0	1,554	0.00%
2023/08/11	0	29.95	0	0.00	29.95	0	1,544	0.00%
2023/08/10	0	0.00	1	30.10	30.00	-1	1,539	-0.06%
2023/08/08	4	30.45	1	30.40	30.30	3	1,512	0.20%
2023/08/07	2	30.55	0	0.00	30.55	2	1,509	0.13%
2023/08/02	1	30.96	0	0.00	30.75	1	1,500	0.07%
2023/08/01	0	31.10	0	0.00	31.05	0	1,486	0.00%
2023/07/31	0	31.35	0	0.00	31.05	0	1,483	0.00%
2023/07/28	0	31.40	0	0.00	31.40	0	1,469	0.00%
2023/07/27	1	31.35	0	0.00	31.45	1	1,477	0.07%
2023/07/26	0	31.30	0	0.00	31.35	0	1,488	0.00%
2023/07/25	0.1	31.20	0	0.00	31.25	0.1	1,518	0.01%
2023/07/21	0	31.65	0	0.00	31.45	0	1,766	0.00%
2023/07/19	7	31.30	0	0.00	31.25	7	1,839	0.38%
2023/07/18	2	31.46	0	0.00	31.45	2	1,882	0.11%
2023/07/17	1	31.90	0	0.00	31.80	1	1,898	0.05%
2023/07/12	10	31.30	0	0.00	31.25	10	2,209	0.45%
2023/07/10	0	31.60	0	0.00	31.25	0	2,212	0.00%
2023/07/07	0	31.25	0	0.00	31.35	0	2,204	0.00%
2023/07/06	0.2	31.70	0	0.00	31.55	0.2	2,206	0.01%
2023/06/28	0	32.40	0	0.00	32.60	0	2,208	0.00%
2023/06/27	0	32.65	0	0.00	32.65	0	2,223	0.00%
2023/06/26	3.1	32.65	5.9	32.79	32.60	-2.9	2,237	-0.13%
2023/06/21	0	32.85	0	0.00	33.00	0	2,235	0.00%
2023/06/20	0	32.80	0	33.00	33.05	0	2,241	0.00%
2023/06/19	0	32.70	0	0.00	32.90	0	2,235	0.00%
2023/06/16	0	32.80	0	0.00	32.75	0	2,234	0.00%
2023/06/15	0	32.85	3	32.75	32.75	-3	2,230	-0.13%
2023/06/13	0.4	32.90	0	0.00	32.85	0.4	2,242	0.02%
2023/06/08	0.1	33.10	0	0.00	32.95	0.1	2,240	0.00%
2023/06/07	4.1	33.34	0	0.00	33.30	4.1	2,237	0.19%
2023/06/05	7.1	33.54	0	0.00	33.35	7.1	2,209	0.32%
2023/06/02	2	34.45	8.4	33.86	34.10	-6.4	2,151	-0.30%
2023/06/01	0	33.00	0	0.00	33.15	0	2,040	0.00%
2023/05/31	0.6	32.76	0	0.00	32.80	0.6	2,024	0.03%
2023/05/30	0	32.90	0	0.00	32.80	0	2,012	0.00%
2023/05/29	0	32.75	0	0.00	32.90	0	2,006	0.00%
2023/05/26	0	32.90	0	0.00	32.55	0	2,002	0.00%
2023/05/24	0	33.10	0	0.00	33.30	0	1,955	0.00%
2023/05/23	0	0.00	1.2	33.06	33.15	-1.2	1,935	-0.06%
2023/05/22	0	33.05	0	0.00	33.00	0	1,925	0.00%
2023/05/19	3.2	33.36	4	33.35	33.30	-0.8	1,902	-0.04%
2023/05/18	0	32.60	0	0.00	32.70	0	1,807	0.00%
2023/05/17	0	32.30	2	32.75	32.65	-2	1,796	-0.11%
2023/05/16	0	32.15	0	0.00	32.15	0	1,771	0.00%
2023/05/12	0	32.15	0	0.00	32.00	0	1,774	0.00%
2023/05/11	0	32.15	0	0.00	31.95	0	1,775	0.00%
2023/05/10	2	32.40	0	0.00	32.40	2	1,772	0.12%
2023/05/09	0	32.60	0	0.00	32.60	0	1,773	0.00%
2023/05/08	0	32.75	0	0.00	32.65	0	1,768	0.00%
2023/05/05	0	32.05	0	0.00	32.20	0	1,763	0.00%
2023/05/04	0	32.30	0	0.00	32.25	0	1,786	0.00%
2023/05/03	0	32.40	0	0.00	32.25	0	1,785	0.00%
2023/05/02	2	32.60	1	32.70	32.70	1	1,788	0.06%
2023/04/28	0	32.60	0	0.00	32.35	0	1,806	0.00%
2023/04/27	10	33.68	7.3	33.51	32.80	2.7	1,775	0.15%
2023/04/26	1	31.80	1	32.05	32.40	0	1,546	0.00%
2023/04/24	2	32.82	1	32.85	32.30	1	1,469	0.07%
2023/04/21	1	32.40	1	32.80	32.20	0	1,443	0.00%
2023/04/19	0	33.85	0	0.00	33.75	0	1,393	0.00%
2023/04/18	1	34.00	1	34.05	33.80	0	1,361	0.00%
2023/04/17	3	34.12	16	34.12	34.60	-13	1,277	-1.02%
2023/04/14	0.3	32.10	0	0.00	32.15	0.3	1,055	0.03%
2023/04/13	0.3	32.01	0	0.00	32.15	0.3	1,053	0.03%
2023/04/12	0	32.40	0	0.00	32.30	0	1,055	0.00%
2023/04/11	0	32.30	0	0.00	32.40	0	1,057	0.00%
2023/04/10	3	32.30	1	32.30	32.20	2	1,047	0.19%
2023/04/07	0	31.75	1	31.90	31.85	-1	1,028	-0.09%
2023/04/06	0.1	31.40	0	0.00	31.40	0.1	1,030	0.01%
2023/03/31	0	31.50	0	0.00	31.35	0	1,036	0.00%
2023/03/30	2	31.25	0	0.00	31.20	2	1,082	0.19%
2023/03/29	2.1	31.31	0	0.00	31.25	2.1	1,109	0.19%
2023/03/24	2	32.20	0.2	32.10	32.15	1.8	1,192	0.15%
2023/03/23	0	32.30	0	0.00	32.20	0	1,203	0.00%
2023/03/22	0	32.00	0	0.00	32.00	0	1,206	0.00%
2023/03/21	0	31.75	0	0.00	31.90	0	1,217	0.00%
2023/03/20	1	31.84	5	31.65	31.65	-4	1,225	-0.32%
2023/03/16	0.1	31.36	0	0.00	31.35	0.1	1,227	0.00%
2023/03/15	0	0.00	1	31.60	31.60	-1	1,238	-0.08%
2023/03/13	0	0.00	1	31.70	31.85	-1	1,351	-0.07%
2023/03/08	1	32.60	1	32.60	32.55	0	1,394	0.00%
2023/03/07	0	0.00	2	32.78	32.90	-2	1,402	-0.14%
2023/03/06	0	0.00	1	32.55	32.65	-1	1,405	-0.07%
2023/03/03	0	0.00	2	32.20	32.40	-2	1,417	-0.14%
2023/03/02	0	0.00	1	32.15	32.15	-1	1,448	-0.07%
2023/03/01	0	0.00	2	32.05	32.05	-2	1,455	-0.14%
2023/02/24	1	32.30	0	0.00	32.30	1	1,457	0.07%
2023/02/22	0	0.00	1	32.10	32.25	-1	1,455	-0.07%
2023/02/21	0.1	32.45	2	32.40	32.45	-1.9	1,453	-0.13%
2023/02/20	0	0.00	2.4	32.27	32.35	-2.4	1,460	-0.16%
2023/02/17	0	0.00	2	32.15	32.20	-2	1,472	-0.14%
2023/02/16	1	32.10	2	32.18	32.15	-1	1,488	-0.07%
2023/02/14	0	0.00	0.5	32.20	32.15	-0.5	1,511	-0.04%
2023/02/13	0	0.00	1	32.15	32.10	-1	1,529	-0.07%
2023/02/10	0	0.00	1	32.55	32.50	-1	1,529	-0.07%
2023/02/03	0	0.00	1	32.90	33.05	-1	1,511	-0.07%
2023/02/01	1	32.55	0	0.00	32.50	1	1,484	0.07%
2023/01/30	0	0.00	3	32.62	32.45	-3	1,477	-0.20%
2023/01/12	0	0.00	5	32.40	32.15	-5	1,517	-0.33%
2023/01/06	0	0.00	0.3	31.60	31.60	-0.3	1,532	-0.02%
2022/12/30	0.2	31.25	1	31.45	31.25	-0.9	1,632	-0.05%
2022/12/22	0	0.00	1	32.05	31.90	-1	1,689	-0.06%
2022/12/19	0	0.00	1	31.85	31.85	-1	1,651	-0.06%
2022/12/16	2	31.25	0	0.00	31.05	2	1,643	0.12%
2022/12/15	2	31.80	0.3	31.90	31.70	1.7	1,689	0.10%
2022/12/14	2	32.05	0	0.00	31.65	2	1,808	0.11%
2022/12/06	1.2	31.57	0	0.00	31.40	1.2	1,809	0.06%
2022/12/05	3	32.33	0	0.00	32.00	3	1,855	0.16%
2022/12/02	0.1	33.10	0	0.00	33.10	0.1	1,797	0.00%
2022/12/01	1.1	33.86	0	0.00	33.60	1.1	1,804	0.06%
2022/11/30	0	0.00	1	33.15	33.25	-1	1,782	-0.06%
2022/11/29	0	0.00	1	32.60	32.90	-1	1,775	-0.05%
2022/11/25	0.1	32.50	0	0.00	32.55	0.1	1,776	0.00%
2022/11/14	0.3	31.40	0	0.00	31.35	0.3	1,829	0.02%
2022/11/11	0	0.00	19	31.35	31.50	-19	1,822	-1.04%
2022/11/07	0.1	30.50	2	30.50	30.70	-1.9	1,829	-0.10%
2022/10/28	0.1	30.00	0	0.00	29.90	0.1	1,994	0.01%
2022/10/26	0	0.00	2	30.40	30.50	-2	2,138	-0.09%
2022/10/21	2	29.88	0	0.00	29.85	2	2,298	0.09%
2022/10/19	0.3	30.58	1	30.65	30.55	-0.7	2,281	-0.03%
2022/10/17	0.3	29.88	1.9	29.72	29.85	-1.6	2,305	-0.07%
2022/10/14	0.2	30.16	0	0.00	29.85	0.2	2,338	0.01%
2022/10/13	1	29.70	0	0.00	29.90	1	2,323	0.04%
2022/10/12	2	29.95	0	0.00	31.20	2	2,319	0.09%
2022/10/11	3	29.57	1	30.90	30.00	2	2,321	0.09%
2022/09/28	4	30.65	0	0.00	30.30	4	2,302	0.17%
2022/09/27	9	31.44	0	0.00	31.40	9	2,310	0.39%
2022/09/26	3	31.62	0	0.00	31.60	3	2,316	0.13%
2022/09/23	0	0.00	30	32.87	32.20	-30	2,336	-1.28%
2022/09/22	32	33.20	1	33.40	33.10	31	2,344	1.32%
2022/09/21	0	0.00	1	33.25	33.20	-1	2,345	-0.04%
2022/09/19	0	0.00	0.3	33.40	33.25	-0.3	2,378	-0.01%
2022/09/16	3	33.90	0	0.00	33.30	3	2,394	0.13%
2022/09/15	1	34.15	0	0.00	34.15	1	2,401	0.04%
2022/09/13	2	34.48	0	0.00	34.55	2	2,477	0.08%
2022/09/12	0	0.00	9	33.64	34.05	-9	2,433	-0.37%
2022/09/08	3	31.90	0	0.00	32.15	3	2,345	0.13%
2022/09/07	1	31.70	0	0.00	31.60	1	2,367	0.04%
2022/09/06	0	0.00	1	32.25	32.35	-1	2,364	-0.04%
2022/09/01	31	33.40	3	33.20	33.25	28	2,405	1.16%
2022/08/31	15	33.70	15	33.79	33.90	0	2,394	0.00%
2022/08/29	1	32.85	0	0.00	32.85	1	2,325	0.04%
2022/08/26	0	0.00	2	33.35	33.30	-2	2,321	-0.09%
2022/08/24	1	32.70	7	32.74	32.75	-6	2,335	-0.26%
2022/08/23	0	0.00	1	33.40	32.95	-1	2,360	-0.04%
2022/08/22	3	33.13	0	0.00	33.15	3	2,394	0.13%
2022/08/17	0	0.00	6	32.92	33.00	-6	2,416	-0.25%
2022/08/15	0	0.00	1	32.95	32.85	-1	2,450	-0.04%
2022/08/10	0	0.00	3	32.05	32.20	-3	2,506	-0.12%
2022/08/09	0	0.00	4	31.70	31.80	-4	2,505	-0.16%
2022/08/08	1	31.15	0	0.00	31.55	1	2,539	0.04%
2022/08/05	5	31.35	0	0.00	31.45	5	2,564	0.19%
2022/08/04	2	31.20	0	0.00	31.10	2	2,676	0.07%
2022/08/03	4	31.55	1	31.60	31.55	3	2,734	0.11%
2022/08/02	6	31.72	8	31.50	31.80	-2	2,857	-0.07%
2022/08/01	1	32.10	0	0.00	32.15	1	2,959	0.03%
2022/07/29	3	32.25	0	0.00	32.10	3	3,101	0.10%
2022/07/28	1	32.25	0	0.00	32.30	1	3,184	0.03%
2022/07/27	0	0.00	2	33.30	33.30	-2	3,485	-0.06%
2022/07/26	1	33.50	2	33.68	33.35	-1	3,887	-0.03%
2022/07/25	2	33.50	2	33.75	33.80	0	4,016	0.00%
2022/07/22	6	34.10	1	34.50	34.00	5	4,442	0.11%
2022/07/21	11	33.55	10	33.79	33.65	1	4,689	0.02%
2022/07/20	7	33.99	9	33.79	33.65	-2	5,300	-0.04%
2022/07/19	7	33.56	0	0.00	33.55	7	7,249	0.10%
2022/07/18	0	0.00	6	32.85	33.20	-6	7,719	-0.08%
2022/07/14	0	0.00	3	32.25	32.40	-3	7,785	-0.04%
2022/07/11	1	32.60	0	0.00	32.15	1	8,587	0.01%
2022/07/08	2	33.03	0	0.00	32.70	2	9,235	0.02%
2022/07/05	0	0.00	1	32.90	32.95	-1	9,618	-0.01%
2022/07/01	1	33.05	0	0.00	32.15	1	9,716	0.01%
2022/06/30	0	0.00	5	32.85	32.35	-5	9,846	-0.05%
2022/06/29	1	33.15	0	0.00	33.10	1	9,917	0.01%
2022/06/23	0	0.00	3	32.00	32.00	-3	9,845	-0.03%
2022/06/22	1	31.80	0	0.00	31.60	1	9,861	0.01%
2022/06/20	0	0.00	2	32.50	32.50	-2	9,776	-0.02%
2022/06/17	10	33.30	20	33.20	33.10	-10	9,755	-0.10%
2022/06/02	1	35.05	2	35.23	35.30	-1	9,816	-0.01%
2022/06/01	3	35.33	0	0.00	35.20	3	9,860	0.03%
2022/05/31	4	35.39	0	0.00	35.30	4	9,855	0.04%
2022/05/23	5	34.92	2	34.78	34.85	3	9,846	0.03%
2022/05/19	0	0.00	2	34.05	34.50	-2	9,847	-0.02%
2022/05/18	0	0.00	1.1	34.84	34.80	-1.1	9,829	-0.01%
2022/05/17	1	34.45	1.6	34.39	34.50	-0.6	9,817	-0.01%
2022/05/16	0	0.00	1.1	34.39	34.20	-1.1	9,829	-0.01%
2022/05/13	1	33.80	2	33.93	33.80	-1	9,815	-0.01%
2022/05/12	10.1	33.76	5	34.75	33.30	5.1	9,833	0.05%
2022/05/11	13	34.80	6	34.88	34.80	7	9,794	0.07%
2022/05/10	16.2	35.00	2	35.03	35.20	14.2	9,887	0.14%
2022/05/09	2	36.35	0	36.35	35.85	2	9,916	0.02%
2022/05/06	7	37.12	3	37.33	37.00	4	9,878	0.04%
2022/05/05	16.8	37.58	2	37.73	37.15	14.8	9,778	0.15%
2022/05/04	16	37.49	8	37.26	37.45	8	9,699	0.08%
2022/05/03	18	38.85	16	39.07	38.30	2	9,437	0.02%
2022/04/29	7	38.12	4.2	38.22	38.00	2.8	9,039	0.03%
2022/04/28	16.1	38.32	8.4	38.28	37.80	7.7	8,910	0.09%
2022/04/27	3.1	37.26	16.5	36.85	37.90	-13.4	8,463	-0.16%
2022/04/26	45.7	38.52	10	38.55	37.45	35.7	8,162	0.44%
2022/04/25	177.2	42.13	232	42.05	39.40	-54.8	7,560	-0.72%	大買/大賣/
2022/04/22	9	39.14	22.1	39.90	40.45	-13.1	5,563	-0.24%
2022/04/21	2	36.95	2	36.90	36.80	0	5,109	0.00%
2022/04/20	33	37.17	0	0.00	37.00	33	5,109	0.65%
2022/04/19	9	37.51	3.2	37.48	37.10	5.8	5,200	0.11%
2022/04/18	6.6	37.89	12	37.25	37.05	-5.4	5,156	-0.10%
2022/04/15	61	38.41	5	38.77	37.50	56	5,031	1.11%
2022/04/14	18	39.16	35.7	38.61	39.40	-17.7	4,863	-0.36%
2022/04/13	1	37.30	0	0.00	37.10	1	4,329	0.02%
2022/04/12	13	37.78	14	37.35	37.30	-1	4,532	-0.02%
2022/04/11	5	37.57	111	37.51	37.55	-106	4,599	-2.30%	大賣/鉅額交易
2022/04/08	5	36.81	6	36.83	36.75	-1	4,596	-0.02%
2022/04/06	8	37.04	4	37.45	37.10	4	5,589	0.07%
2022/04/01	15	36.83	1	37.00	36.55	14	5,463	0.26%
2022/03/31	0	0.00	5	36.70	36.35	-5	5,389	-0.09%
2022/03/25	0	0.00	3	36.98	36.85	-3	5,428	-0.06%
2022/03/24	1	36.85	1	37.05	36.95	0	5,382	0.00%
2022/03/23	3	36.90	0	0.00	36.75	3	5,372	0.06%
2022/03/22	1	36.85	2	36.70	36.75	-1	5,353	-0.02%
2022/03/21	0	0.00	1	36.45	36.40	-1	5,329	-0.02%
2022/03/15	2	35.60	0	0.00	35.60	2	5,281	0.04%
2022/03/14	0.1	36.15	0	0.00	36.05	0.1	5,281	0.00%
2022/03/11	1	36.30	0	0.00	36.30	1	5,256	0.02%
2022/03/09	1	35.70	0	0.00	35.70	1	5,241	0.02%
2022/03/08	5	35.80	2	35.85	35.60	3	5,241	0.06%
2022/03/07	4	35.98	2	36.00	35.90	2	5,209	0.04%
2022/03/04	2	36.90	2	36.90	36.90	0	5,177	0.00%
2022/03/03	1	37.40	1	37.30	37.30	0	5,200	0.00%
2022/03/02	0	0.00	3	36.93	37.00	-3	5,230	-0.06%
2022/03/01	2	36.85	5	36.75	36.90	-3	5,232	-0.06%
2022/02/25	6	36.34	0	0.00	36.10	6	5,241	0.11%
2022/02/24	7	36.29	2	36.10	36.25	5	5,260	0.10%
2022/02/23	1	36.95	0	0.00	37.00	1	5,234	0.02%
2022/02/22	2	36.90	0	0.00	36.80	2	5,271	0.04%
2022/02/21	5	37.55	0.6	37.35	37.50	4.4	5,262	0.08%
2022/02/18	1	37.30	0	0.00	37.30	1	5,330	0.02%
2022/02/17	0	0.00	1	37.40	37.30	-1	5,402	-0.02%
2022/02/16	0	0.00	2	37.10	37.20	-2	5,461	-0.04%
2022/02/15	2	36.90	0	0.00	36.80	2	5,516	0.04%
2022/02/14	3	36.70	0	0.00	36.80	3	5,640	0.05%
2022/02/11	5	37.08	0	0.00	37.05	5	5,876	0.09%
2022/02/10	6	37.87	0	0.00	37.50	6	6,285	0.10%
2022/02/09	12	36.90	5	36.90	37.10	7	6,297	0.11%
2022/02/08	92	37.01	5	37.20	37.05	87	6,833	1.27%
2022/02/07	0	0.00	1	37.15	37.35	-1	6,832	-0.01%
2022/01/26	5	36.50	2	36.40	36.45	3	6,797	0.04%
2022/01/25	4	36.60	0	0.00	36.40	4	6,837	0.06%
2022/01/24	10	36.88	8	36.65	36.85	2	6,849	0.03%
2022/01/21	3	37.60	0	0.00	37.35	3	6,956	0.04%
2022/01/19	3	37.65	0	0.00	37.70	3	7,020	0.04%
2022/01/18	21	38.10	0	0.00	37.90	21	7,211	0.29%
2022/01/17	5	38.30	0	0.00	38.20	5	7,184	0.07%
2022/01/13	2	39.08	10	38.90	39.00	-8	7,230	-0.11%
2022/01/12	14	39.58	4	39.75	39.70	10	7,212	0.14%
2022/01/11	4	38.95	1	38.55	38.80	3	7,209	0.04%
2022/01/10	6	39.74	1	39.35	39.35	5	7,340	0.07%
2022/01/07	6	40.75	4	39.81	39.45	2	7,249	0.03%
2022/01/06	5	40.03	29	40.27	40.15	-24	7,005	-0.34%
2022/01/05	2	40.85	6.1	40.44	40.30	-4.1	6,914	-0.06%
2022/01/04	0.3	39.90	2	40.50	40.55	-1.7	6,715	-0.03%
2022/01/03	7	39.97	32.1	40.43	40.30	-25.1	6,525	-0.38%
2021/12/30	23	40.18	15	40.26	40.50	8	6,279	0.13%
2021/12/29	10.1	39.64	197	39.58	40.55	-186.9	5,802	-3.22%	大賣/鉅額交易
2021/12/27	5	37.50	0	37.25	37.25	5	5,213	0.10%
2021/12/24	0.8	37.10	0	0.00	37.15	0.8	5,269	0.02%
2021/12/23	0	0.00	2	37.10	37.05	-2	5,283	-0.04%
2021/12/22	5	36.86	0	0.00	36.85	5	5,318	0.09%
2021/12/21	1	36.75	0	0.00	36.75	1	5,332	0.02%
2021/12/20	2	36.25	0	0.00	36.25	2	5,364	0.04%
2021/12/16	1	36.20	0	0.00	36.25	1	5,437	0.02%
2021/12/14	3	36.33	0	0.00	36.20	3	5,657	0.05%
2021/12/09	0	0.00	4	36.73	36.60	-4	6,561	-0.06%
2021/12/08	2	36.60	23	36.61	36.70	-21	6,695	-0.31%
2021/12/06	32	36.55	0	0.00	36.70	32	6,893	0.46%
2021/11/30	1	36.30	1	36.30	36.05	0	6,912	0.00%
2021/11/29	2	36.00	1	36.15	36.10	1	6,886	0.01%
2021/11/26	3	36.43	0	0.00	36.50	3	6,861	0.04%
2021/11/25	2	36.80	2	36.85	36.80	0	6,827	0.00%
2021/11/24	71	36.96	1	36.95	36.95	70	6,819	1.03%
2021/11/23	7	36.80	2	36.70	36.50	5	6,805	0.07%
2021/11/22	11	36.71	1	36.70	36.70	10	6,782	0.15%
2021/11/19	0	0.00	3	36.87	36.95	-3	6,748	-0.04%
2021/11/18	5	37.35	1	37.15	37.15	4	6,741	0.06%
2021/11/17	4	37.05	10	37.20	37.05	-6	6,718	-0.09%
2021/11/16	56	37.52	0	0.00	37.20	56	6,654	0.84%
2021/11/12	2	38.25	1	38.35	37.90	1	6,544	0.02%
2021/11/11	11	38.32	1.3	38.11	38.00	9.8	6,495	0.15%
2021/11/10	11	38.69	12	38.84	38.60	-1	6,392	-0.02%
2021/11/09	101.3	38.03	72	38.51	39.30	29.3	6,157	0.48%	大買/
2021/11/08	44	38.34	8	37.68	37.65	36	5,693	0.63%
2021/11/05	28	38.33	89	37.99	38.25	-61	5,568	-1.10%
2021/11/04	2.4	37.04	1	37.25	37.10	1.4	4,944	0.03%
2021/11/03	20	36.45	0.4	37.50	36.55	19.6	4,885	0.40%
2021/11/02	0	0.00	11	36.35	36.35	-11	4,893	-0.22%
2021/11/01	1	36.70	1	36.65	36.60	0	4,862	0.00%
2021/10/29	14	37.28	2	37.10	36.80	12	4,802	0.25%
2021/10/28	42	36.75	2	37.05	36.80	40	4,658	0.86%
2021/10/27	1	36.65	0	0.00	36.80	1	4,625	0.02%
2021/10/26	9	37.49	2	37.95	37.30	7	4,573	0.15%
2021/10/25	10	36.10	0	0.00	36.65	10	4,349	0.23%
2021/10/21	0	0.00	14.2	37.11	36.60	-14.2	4,386	-0.32%
2021/10/20	0	0.00	0	37.70	37.50	0	4,448	0.00%
2021/10/19	17.5	37.70	12	37.43	37.55	5.5	4,496	0.12%
2021/10/18	21	37.74	6.3	38.03	37.55	14.7	4,388	0.33%
2021/10/15	0	0.00	3	36.55	36.65	-3	4,222	-0.07%
2021/10/14	7	36.39	10	35.83	35.80	-3	4,242	-0.07%
2021/10/13	1	35.65	1	35.50	35.50	0	4,267	0.00%
2021/10/12	3	35.73	0	0.00	35.65	3	4,307	0.07%
2021/10/08	0	36.25	0	0.00	36.30	0	4,480	0.00%
2021/10/07	0	0.00	0	36.45	36.30	0	4,701	0.00%
2021/10/06	0	36.14	0	0.00	36.05	0	4,844	0.00%
2021/10/04	1	35.90	0	0.00	35.60	1	5,044	0.02%
2021/10/01	5	36.95	0	0.00	36.35	5	5,064	0.10%
2021/09/30	2	37.65	1	37.40	37.65	1	5,040	0.02%
2021/09/29	1	37.55	0	0.00	37.40	1	5,070	0.02%
2021/09/28	1	38.55	0	0.00	38.40	1	5,081	0.02%
2021/09/27	0	0.00	2	38.85	39.05	-2	5,171	-0.04%
2021/09/24	2	39.15	0	0.00	38.30	2	5,240	0.04%
2021/09/23	0	0.00	15	38.26	38.25	-15	5,235	-0.29%
2021/09/22	17	37.96	10	37.77	37.90	7	5,259	0.13%
2021/09/17	8	38.93	3	39.17	38.65	5	5,216	0.10%
2021/09/16	12	39.65	13	39.55	39.80	-1	5,160	-0.02%
2021/09/15	10	39.38	19	39.61	38.85	-9	5,037	-0.18%
2021/09/14	33	39.50	32	39.96	39.30	1	4,911	0.02%
2021/09/13	2	38.45	13	38.73	38.85	-11	4,419	-0.25%
2021/09/10	1	38.20	5	37.70	38.10	-4	4,348	-0.09%
2021/09/09	1	36.35	0	0.00	36.95	1	4,228	0.02%
2021/09/08	2	36.40	0	0.00	36.75	2	4,204	0.05%
2021/09/07	0	0.00	3	36.93	37.00	-3	4,275	-0.07%
2021/09/06	4	36.50	1	36.80	36.45	3	4,356	0.07%
2021/09/03	0	0.00	4	36.95	36.90	-4	4,468	-0.09%
2021/08/31	2	36.40	2	36.90	36.70	0	5,152	0.00%
2021/08/27	0	0.00	2	36.80	36.60	-2	5,547	-0.04%
2021/08/26	1	36.50	4	36.56	36.50	-3	5,786	-0.05%
2021/08/25	0	0.00	0.6	36.60	36.55	-0.6	5,970	-0.01%
2021/08/20	2	35.10	0	0.00	35.00	2	6,302	0.03%
2021/08/19	3	35.23	0	0.00	35.40	3	6,407	0.05%
2021/08/18	0	35.35	0	0.00	36.20	0	6,524	0.00%
2021/08/16	3.2	35.31	4	35.25	35.05	-0.8	7,058	-0.01%
2021/08/13	3	35.88	0	0.00	35.80	3	7,418	0.04%
2021/08/12	1	36.45	0	0.00	36.35	1	7,688	0.01%
2021/08/11	3.1	36.79	3	37.00	36.40	0.1	8,155	0.00%
2021/08/10	3	37.03	0	0.00	36.75	3	8,130	0.04%
2021/08/09	3	37.60	0	0.00	37.55	3	8,235	0.04%
2021/08/03	2	38.55	10	38.60	38.55	-8	9,043	-0.09%
2021/07/29	1	38.70	0	0.00	38.70	1	9,396	0.01%
2021/07/28	5.1	38.09	1	38.00	38.25	4.1	9,677	0.04%
2021/07/27	0	0.00	4	39.60	39.20	-4	9,954	-0.04%
2021/07/26	4	40.73	0	0.00	40.50	4	10,278	0.04%
2021/07/23	0	0.00	38	41.55	41.25	-38	10,812	-0.35%
2021/07/22	0	0.00	5	41.07	41.00	-5	11,246	-0.04%
2021/07/21	3.2	40.79	0	0.00	40.25	3.2	11,639	0.03%
2021/07/20	3	41.10	0	0.00	41.05	3	11,724	0.03%
2021/07/19	1	41.60	0	0.00	41.85	1	11,757	0.01%
2021/07/16	2	42.40	4	42.43	42.25	-2	11,989	-0.02%
2021/07/15	6	42.43	10	42.50	42.50	-4	12,058	-0.03%
2021/07/14	5	41.80	6	42.66	43.00	-1	12,171	-0.01%
2021/07/13	1.7	41.52	1	41.70	41.45	0.7	12,287	0.01%
2021/07/12	16	41.75	24	42.01	41.60	-8	12,409	-0.06%
2021/07/09	3	41.10	7	41.40	41.00	-4	12,451	-0.03%
2021/07/08	0	0.00	1	41.05	41.30	-1	12,446	-0.01%
2021/07/07	1	41.00	0	0.00	41.00	1	12,480	0.01%
2021/07/06	0	0.00	3	41.48	41.40	-3	12,561	-0.02%
2021/07/05	10	41.05	1.3	41.14	41.05	8.7	12,640	0.07%
2021/07/02	4	41.01	10	41.10	40.75	-6	12,634	-0.05%
2021/07/01	0	0.00	10	40.65	40.45	-10	12,585	-0.08%
2021/06/30	0	0.00	1.1	40.50	40.50	-1.1	12,575	-0.01%
2021/06/29	1	40.05	0	0.00	40.05	1	12,571	0.01%
2021/06/25	0	0.00	2	40.70	40.50	-2	12,563	-0.02%
2021/06/24	0.1	40.60	43	40.43	40.70	-42.9	12,537	-0.34%
2021/06/23	1	39.45	0	0.00	39.65	1	12,521	0.01%
2021/06/22	2	38.88	2	39.40	38.90	0	12,490	0.00%
2021/06/21	13	39.02	20	38.94	38.80	-7	12,473	-0.06%
2021/06/18	65	39.92	0	0.00	40.00	65	12,412	0.52%
2021/06/17	5	40.00	0	0.00	40.10	5	12,439	0.04%
2021/06/16	2	39.95	1	40.35	39.90	1	12,472	0.01%
2021/06/15	6	40.54	0	0.00	40.25	6	12,401	0.05%
2021/06/11	10	40.74	1	40.50	40.50	9	12,351	0.07%
2021/06/10	5	41.21	3	41.25	41.05	2	12,266	0.02%
2021/06/09	10	41.59	8	41.55	41.85	2	12,136	0.02%
2021/06/08	42	41.40	18	41.08	41.10	24	11,819	0.20%
2021/06/07	3.3	41.35	10	41.54	41.70	-6.7	11,738	-0.06%
2021/06/04	0	0.00	4	41.45	41.10	-4	11,522	-0.03%
2021/06/03	12	41.44	5	41.05	41.85	7	11,368	0.06%
2021/06/02	5	40.58	2	40.70	40.40	3	11,158	0.03%
2021/06/01	10	41.10	5	40.84	41.30	5	10,980	0.05%
2021/05/31	0	0.00	25	40.82	40.50	-25	10,899	-0.23%
2021/05/28	4	40.08	4	40.05	40.20	0	10,819	0.00%
2021/05/27	19	40.34	3	40.40	40.00	16	10,778	0.15%
2021/05/26	2	40.13	1	40.25	40.55	1	10,851	0.01%
2021/05/25	3	40.15	5	40.73	39.95	-2	10,734	-0.02%
2021/05/24	0	0.00	7	41.34	40.75	-7	10,541	-0.07%
2021/05/21	45	40.62	51	42.29	40.00	-6	10,210	-0.06%
2021/05/20	22	39.18	11	38.84	38.95	11	9,842	0.11%
2021/05/19	11	39.18	1	40.15	39.20	10	9,581	0.10%
2021/05/17	3	33.80	10.3	33.77	33.40	-7.3	9,164	-0.08%
2021/05/14	1	35.40	0	0.00	35.30	1	9,011	0.01%
2021/05/13	23	35.42	0	0.00	35.40	23	8,895	0.26%
2021/05/12	4	36.63	11.3	37.68	36.20	-7.3	8,736	-0.08%
2021/05/11	33.3	39.51	6	40.25	38.30	27.3	8,460	0.32%
2021/05/10	1	41.00	5	41.22	40.90	-4	8,190	-0.05%
2021/05/07	0.2	40.90	4	41.05	41.10	-3.8	8,110	-0.05%
2021/05/06	4	40.91	1	40.85	40.50	3	8,015	0.04%
2021/05/05	14	41.40	22	40.96	40.75	-8	7,891	-0.10%
2021/05/04	4	40.08	0.1	40.00	39.85	4	7,635	0.05%
2021/05/03	10	43.66	9.1	44.09	43.00	0.9	7,359	0.01%
2021/04/29	6	44.50	9	45.42	45.80	-3	7,030	-0.04%
2021/04/28	14	43.98	37.5	43.95	43.55	-23.5	6,406	-0.37%
2021/04/27	8	41.68	26	41.71	43.30	-18	5,978	-0.30%
2021/04/26	11	40.42	1	40.55	40.35	10	5,595	0.18%
2021/04/23	0	0.00	12	39.47	39.05	-12	5,497	-0.22%
2021/04/22	3	39.43	2	38.60	38.55	1	5,533	0.02%
2021/04/21	3	40.25	8	40.26	40.45	-5	5,280	-0.09%
2021/04/20	28	40.39	1	40.75	39.90	27	5,180	0.52%
2021/04/19	1	40.80	7	41.07	40.70	-6	4,958	-0.12%
2021/04/16	2	38.03	10.2	38.83	39.70	-8.2	4,709	-0.17%
2021/04/15	2	38.80	20.2	38.50	38.45	-18.2	4,509	-0.40%
2021/04/14	2	36.73	2	37.25	37.40	0	4,473	0.00%
2021/04/13	4.1	37.44	4	38.20	37.25	0.1	4,579	0.00%
2021/04/12	9	38.09	8	37.81	37.45	1	4,600	0.02%
2021/04/09	7	37.29	7	37.15	37.60	0	4,573	0.00%
2021/04/08	5	36.71	4	36.74	37.00	1	4,469	0.02%
2021/04/07	5	36.80	7	36.71	36.95	-2	4,472	-0.04%
2021/04/06	1	36.65	13	36.71	37.00	-12	4,484	-0.27%
2021/03/29	0	0.00	2	36.00	35.85	-2	5,019	-0.04%
2021/03/26	0	0.00	5.1	35.95	36.20	-5.1	5,178	-0.10%
2021/03/25	1	35.90	1	35.95	35.70	0	5,165	0.00%
2021/03/24	0	0.00	11	35.70	35.90	-11	5,159	-0.21%
2021/03/23	3	35.60	0	0.00	35.75	3	5,165	0.06%
2021/03/22	7	35.21	17	35.98	35.90	-10	5,179	-0.19%
2021/03/19	12	34.99	0	0.00	34.85	12	5,170	0.23%
2021/03/18	2	35.25	0	0.00	35.40	2	5,142	0.04%
2021/03/17	21	35.24	0	0.00	35.25	21	5,161	0.41%
2021/03/16	4	35.41	0	0.00	35.45	4	5,185	0.08%
2021/03/15	1	35.60	0	0.00	35.65	1	5,187	0.02%
2021/03/12	3	35.43	0	0.00	35.60	3	5,225	0.06%
2021/03/11	0	0.00	3	35.78	35.70	-3	5,334	-0.06%
2021/03/09	1	35.10	0	0.00	35.10	1	5,552	0.02%
2021/03/08	1	34.90	0	0.00	34.90	1	5,558	0.02%
2021/03/05	3	35.00	60	34.99	34.95	-57	5,564	-1.02%
2021/03/04	1	35.15	0	0.00	35.50	1	5,604	0.02%
2021/03/03	0	0.00	1.1	35.71	35.75	-1.1	5,666	-0.02%
2021/03/02	2	35.88	1	35.55	35.60	1	5,648	0.02%
2021/02/26	61	36.17	1	36.00	36.00	60	5,663	1.06%
2021/02/25	0	0.00	1	35.15	35.20	-1	5,563	-0.02%
2021/02/24	1	35.35	0	0.00	35.00	1	5,580	0.02%
2021/02/23	1	35.20	0	35.75	35.35	1	5,566	0.02%
2021/02/22	1	35.35	0	0.00	35.20	1	5,556	0.02%
2021/02/19	1	35.30	5	35.35	35.20	-4	5,648	-0.07%
2021/02/18	0	0.00	5	35.10	34.95	-5	5,675	-0.09%
2021/02/17	0	0.00	4	34.20	34.30	-4	5,635	-0.07%
2021/02/04	2	33.60	0	0.00	33.60	2	5,643	0.04%
2021/02/02	1	34.15	0	0.00	33.90	1	5,737	0.02%
2021/01/29	0	0.00	11	33.78	33.25	-11	5,739	-0.19%
2021/01/28	2	34.00	9	33.77	33.95	-7	5,741	-0.12%
2021/01/26	0	0.00	5	34.11	34.20	-5	5,892	-0.08%
2021/01/25	0	0.00	1	34.65	34.45	-1	5,882	-0.02%
2021/01/22	6	33.42	12	33.50	33.70	-6	5,851	-0.10%
2021/01/21	5	33.80	7	33.68	33.40	-2	5,847	-0.03%
2021/01/20	0	0.00	1	33.75	33.60	-1	5,863	-0.02%
2021/01/19	2	34.50	0	0.00	34.50	2	5,788	0.03%
2021/01/18	6	34.68	6	34.58	34.90	0	5,752	0.00%
2021/01/15	7	35.74	0	0.00	35.15	7	5,701	0.12%
2021/01/14	10	36.25	5	36.45	36.25	5	5,586	0.09%
2021/01/13	0.2	36.60	0	0.00	36.30	0.2	5,553	0.00%
2021/01/12	1.2	36.38	11	36.25	36.25	-9.8	5,518	-0.18%
2021/01/11	2	37.15	0	0.00	37.25	2	5,427	0.04%
2021/01/08	1	37.80	0	0.00	37.90	1	5,352	0.02%
2021/01/07	17	38.22	6	38.11	38.15	11	5,277	0.21%
2021/01/06	5	38.02	10	38.16	37.15	-5	5,139	-0.10%
2021/01/05	1	37.75	8	37.13	37.80	-7	4,996	-0.14%
2021/01/04	2	36.20	24	36.92	37.20	-22	4,904	-0.45%
2020/12/31	0.2	36.75	1	36.70	36.55	-0.8	4,825	-0.02%
2020/12/30	0.2	36.60	0	0.00	37.10	0.2	4,785	0.00%
2020/12/29	0.2	36.80	1	36.55	36.55	-0.8	4,728	-0.02%
2020/12/28	15	37.21	0	0.00	37.20	15	4,669	0.32%
2020/12/25	10	38.01	2	38.15	37.70	8	4,564	0.18%
2020/12/24	44	38.27	125	38.00	38.05	-81	4,446	-1.82%	大賣/
2020/12/23	2	36.38	1	37.00	36.90	1	4,039	0.02%
2020/12/22	0	0.00	5	36.71	36.25	-5	4,013	-0.12%
2020/12/21	0	0.00	21	35.86	36.10	-21	3,927	-0.53%
2020/12/18	0	0.00	1	35.75	35.80	-1	3,972	-0.03%
2020/12/17	0	0.00	11	36.10	35.90	-11	4,029	-0.27%
2020/12/16	0	0.00	3	35.65	35.75	-3	4,272	-0.07%
2020/12/15	1	36.00	2	35.60	35.35	-1	4,342	-0.02%
2020/12/11	1	35.25	2	35.68	35.40	-1	4,345	-0.02%
2020/12/08	4	35.90	3	36.00	35.70	1	4,620	0.02%
2020/12/07	11	36.76	2	35.93	36.35	9	4,609	0.20%
2020/12/04	10	35.89	25	35.98	36.10	-15	4,518	-0.33%
2020/12/03	0	0.00	6	35.35	35.20	-6	4,442	-0.14%
2020/12/02	1	34.55	0	0.00	34.65	1	4,524	0.02%
2020/12/01	5	34.40	0	0.00	34.90	5	4,547	0.11%
2020/11/30	5	35.20	15	35.35	34.80	-10	4,538	-0.22%
2020/11/27	0	0.00	10	36.20	35.60	-10	4,547	-0.22%
2020/11/26	0	0.00	5	35.50	35.50	-5	4,467	-0.11%
2020/11/25	0	0.00	1	35.40	35.20	-1	4,507	-0.02%
2020/11/24	8	35.14	10	35.38	35.10	-2	4,546	-0.04%
2020/11/23	4	35.01	204	34.93	34.90	-200	4,552	-4.39%	大賣/鉅額交易
2020/11/20	0	0.00	1	34.60	34.70	-1	4,604	-0.02%
2020/11/19	1	34.50	1	34.55	34.60	0	4,714	0.00%
2020/11/17	0	0.00	2	34.53	34.85	-2	4,962	-0.04%
2020/11/13	1	34.30	0	0.00	34.10	1	5,212	0.02%
2020/11/12	5	34.10	2	34.90	33.80	3	5,286	0.06%
2020/11/09	0	0.00	2	34.35	34.20	-2	5,495	-0.04%
2020/11/06	2	34.15	0	0.00	34.20	2	5,615	0.04%
2020/11/05	2	34.45	1	34.45	34.45	1	5,810	0.02%
2020/11/04	31	34.38	30	34.63	34.45	1	6,054	0.02%
2020/10/30	0	0.00	1	33.50	33.65	-1	8,060	-0.01%
2020/10/29	1	33.20	1	33.60	33.50	0	8,135	0.00%
2020/10/28	0	0.00	2	34.00	33.00	-2	8,225	-0.02%
2020/10/27	1	33.55	0	0.00	33.65	1	8,195	0.01%
2020/10/22	1	32.90	0	0.00	33.15	1	8,340	0.01%
2020/10/08	0	0.00	5	33.50	33.50	-5	9,174	-0.05%
2020/09/29	0	0.00	2	32.80	32.60	-2	10,027	-0.02%
2020/09/28	1	33.10	4	32.75	33.10	-3	10,233	-0.03%
2020/09/25	0	0.00	4	32.40	31.95	-4	10,520	-0.04%
2020/09/24	10	33.31	3	33.47	32.75	7	10,544	0.07%
2020/09/23	10	34.18	1	34.00	34.00	9	10,559	0.09%
2020/09/22	4	34.80	1	34.35	34.70	3	10,504	0.03%
2020/09/21	13	35.68	7	35.87	34.65	6	10,457	0.06%
2020/09/18	4	35.05	0	0.00	35.20	4	10,212	0.04%
2020/09/17	4	35.03	0	0.00	34.55	4	10,150	0.04%
2020/09/16	2	35.00	2	34.88	34.70	0	10,130	0.00%
2020/09/15	2	35.13	11	35.24	35.10	-9	10,227	-0.09%
2020/09/14	2	34.60	11	34.71	35.05	-9	10,127	-0.09%
2020/09/11	6	33.94	0	0.00	33.65	6	10,028	0.06%
2020/09/10	0	0.00	6	34.85	34.50	-6	9,978	-0.06%
2020/09/09	2	34.65	0	0.00	35.20	2	9,999	0.02%
2020/09/08	2	35.15	5	35.00	34.95	-3	10,175	-0.03%
2020/09/07	7	35.21	15	34.99	34.80	-8	10,151	-0.08%
2020/09/04	3	34.10	0	0.00	34.25	3	10,013	0.03%
2020/09/03	5	34.45	0	0.00	34.30	5	10,167	0.05%
2020/09/02	1	34.55	0	0.00	34.60	1	10,198	0.01%
2020/08/31	2	34.85	5	34.80	34.55	-3	10,285	-0.03%
2020/08/28	0	0.00	2	34.93	34.45	-2	10,267	-0.02%
2020/08/27	3	34.65	36	34.25	34.00	-33	10,318	-0.32%
2020/08/26	2	35.00	7	35.18	34.80	-5	10,375	-0.05%
2020/08/25	7	35.11	5	34.73	35.00	2	10,454	0.02%
2020/08/24	10	35.32	2	35.00	35.30	8	10,474	0.08%
2020/08/20	0	0.00	7	32.74	32.20	-7	10,576	-0.07%
2020/08/19	0	0.00	59	34.96	34.55	-59	10,733	-0.55%
2020/08/18	0	0.00	0.1	34.40	34.40	-0.1	10,694	0.00%
2020/08/17	20	33.87	0	0.00	34.40	20	10,644	0.19%
2020/08/14	43	33.79	4	34.00	34.00	39	10,641	0.37%
2020/08/13	2	34.20	6	34.20	34.00	-4	10,562	-0.04%
2020/08/12	12	35.33	0	0.00	35.35	12	10,546	0.11%
2020/08/11	43	35.10	3	35.17	35.05	40	10,608	0.38%
2020/08/10	11	37.20	11	37.22	36.55	0	10,481	0.00%
2020/08/07	32	38.47	10	38.64	38.30	22	10,292	0.21%
2020/08/06	200	39.80	43	39.81	38.00	157	9,931	1.58%	大買/鉅額交易
2020/08/05	248	37.64	25	37.83	38.10	223	8,984	2.48%	大買/鉅額交易
2020/08/04	0	0.00	6	34.65	34.65	-6	8,244	-0.07%
2020/08/03	2	32.35	0	0.00	31.50	2	8,240	0.02%
2020/07/31	5	31.15	0	0.00	30.95	5	8,168	0.06%
2020/07/29	0	0.00	1	30.70	31.00	-1	8,506	-0.01%
2020/07/28	0	0.00	14	30.41	30.05	-14	8,444	-0.17%
2020/07/27	1	31.10	0	0.00	31.00	1	8,360	0.01%
2020/07/24	5	32.15	0	0.00	31.85	5	8,278	0.06%
2020/07/23	15	32.46	10	32.54	32.55	5	8,217	0.06%
2020/07/22	16	31.71	1	31.85	31.35	15	8,010	0.19%
2020/07/21	0	0.00	1	30.30	30.25	-1	7,820	-0.01%
2020/07/20	0	0.00	8	29.48	29.90	-8	7,779	-0.10%
2020/07/17	13	29.67	5	29.90	29.15	8	7,741	0.10%
2020/07/16	0	0.00	2	30.80	30.80	-2	7,601	-0.03%
2020/07/15	20	31.60	0	0.00	30.85	20	7,554	0.26%
2020/07/14	0	0.00	1	32.00	31.55	-1	7,468	-0.01%
2020/07/13	11	32.40	1	32.30	32.30	10	7,387	0.14%
2020/07/10	4	32.46	13	32.35	32.15	-9	7,204	-0.12%
2020/07/09	12	33.66	0	0.00	33.85	12	7,004	0.17%
2020/07/08	0	0.00	15	34.38	34.30	-15	6,774	-0.22%
2020/07/07	21	34.69	0	0.00	33.65	21	6,565	0.32%
2020/07/06	2	34.25	0	0.00	34.85	2	6,345	0.03%
2020/07/03	0	0.00	2	32.35	32.75	-2	6,027	-0.03%
2020/07/02	0	0.00	6	32.24	32.50	-6	5,921	-0.10%
2020/07/01	0	0.00	1	31.55	31.35	-1	5,773	-0.02%
2020/06/29	0	0.00	5	30.55	30.80	-5	5,680	-0.09%
2020/06/22	3	31.70	3	31.60	31.65	0	5,549	0.00%
2020/06/19	1	30.90	0	0.00	30.70	1	5,389	0.02%
2020/06/18	5	31.25	0	0.00	31.25	5	5,295	0.09%
2020/06/17	4	31.44	0	0.00	31.50	4	5,268	0.08%
2020/06/16	3	31.52	0	0.00	30.90	3	5,237	0.06%
2020/06/15	10	32.08	5	31.62	31.40	5	5,175	0.10%
2020/06/11	1	31.40	0	0.00	30.50	1	4,873	0.02%
2020/06/10	0	0.00	1	30.70	30.30	-1	4,793	-0.02%
2020/06/09	1	32.45	0	0.00	31.95	1	4,608	0.02%
2020/06/05	3	32.32	0	0.00	32.20	3	4,437	0.07%
2020/06/04	2	32.65	11	32.65	32.70	-9	4,350	-0.21%
2020/06/03	3	32.82	1	33.10	32.95	2	4,300	0.05%
2020/06/02	4	33.00	60.2	34.00	33.30	-56.2	4,118	-1.36%
2020/06/01	0	0.00	1	33.60	33.50	-1	3,946	-0.03%
2020/05/29	8.5	32.87	3	33.00	32.00	5.5	3,768	0.15%
2020/05/28	82	33.65	26	33.87	33.00	56	3,624	1.54%
2020/05/27	2	32.53	2	32.85	32.85	0	3,331	0.00%
2020/05/22	0	0.00	1	30.10	30.20	-1	2,684	-0.04%
2020/05/20	10	30.58	0	0.00	30.70	10	2,565	0.39%
2020/05/19	0	0.00	1	31.40	31.35	-1	2,501	-0.04%
2020/05/18	0	0.00	2	29.80	30.70	-2	2,357	-0.08%
2020/05/15	0	0.00	2	29.95	29.30	-2	2,135	-0.09%
2020/05/11	1	29.20	0	0.00	29.15	1	1,838	0.05%
2020/05/07	1	28.25	1	28.25	28.50	0	1,630	0.00%
2020/05/06	1	29.90	13	29.45	28.45	-12	1,575	-0.76%
2020/05/04	0	0.00	1	26.40	26.40	-1	1,178	-0.08%
2020/04/30	1	26.85	0	0.00	26.75	1	1,178	0.08%
2020/04/29	0	0.00	0	26.95	27.15	0	1,173	0.00%
2020/04/28	0	0.00	1	27.90	27.20	-1	1,178	-0.08%
2020/04/27	1	27.35	0	0.00	27.25	1	1,188	0.08%
2020/04/15	0	0.00	2	24.65	25.00	-2	1,200	-0.17%
2020/04/14	2	24.00	0	0.00	24.25	2	1,191	0.17%
2020/03/25	0	0.00	0.5	22.50	22.50	-0.5	1,196	-0.04%
2020/03/18	3	21.90	0	0.00	22.40	3	1,129	0.27%
2020/03/17	0	0.00	1	22.65	22.40	-1	1,110	-0.09%
2020/03/16	0	0.00	0.7	23.00	22.90	-0.7	1,093	-0.07%
2020/03/11	5	25.30	0	0.00	25.10	5	1,028	0.49%
2020/03/10	1	25.40	0	0.00	25.40	1	1,022	0.10%
2020/02/10	0	0.00	34	27.00	26.90	-34	924	-3.68%
2020/02/07	0	0.00	220	27.00	27.00	-220	901	-24.40%	大賣/鉅額交易
2020/02/05	2	27.05	1	27.00	27.05	1	888	0.11%
2020/02/04	1	26.95	0	0.00	26.95	1	875	0.11%
2020/01/31	1	27.15	0	0.00	26.95	1	851	0.12%
2020/01/30	1	27.25	1	27.00	26.85	0	834	0.00%
2020/01/20	2.3	28.35	0	0.00	28.30	2.3	785	0.29%
2020/01/16	0	0.00	1	28.10	28.40	-1	740	-0.14%
2020/01/14	0	0.00	1	27.40	27.45	-1	682	-0.15%
2020/01/13	0.7	26.85	0	0.00	26.95	0.7	657	0.11%
2020/01/03	0	0.00	4	26.65	26.75	-4	696	-0.57%
2019/12/25	0	0.00	1	26.75	26.70	-1	675	-0.15%
2019/12/16	8	26.20	0	0.00	26.15	8	633	1.26%
2019/12/13	2	26.15	0	0.00	26.25	2	634	0.32%
2019/12/12	2	26.23	0	0.00	26.25	2	630	0.32%
2019/12/05	0	0.00	7	26.20	26.20	-7	636	-1.10%
2019/11/27	0	0.00	1	26.75	26.85	-1	640	-0.16%
2019/11/20	3	26.00	5	26.10	26.10	-2	606	-0.33%
2019/11/05	0.9	25.80	0	0.00	25.80	0.9	614	0.14%
2019/10/25	0	0.00	3	25.60	25.65	-3	595	-0.50%
2019/10/23	3	25.70	0	0.00	25.45	3	599	0.50%
2019/10/21	0	0.00	4	26.06	26.00	-4	601	-0.67%
2019/10/16	5	25.00	0	0.00	25.00	5	581	0.86%
2019/10/03	0	0.00	1	25.50	25.50	-1	616	-0.16%
2019/09/06	4	25.25	0	0.00	25.20	4	653	0.61%
2019/09/04	0	0.00	0.1	25.10	25.15	-0.1	642	-0.02%
2019/08/28	1	24.70	0	0.00	24.75	1	642	0.16%
2019/08/27	2	24.90	0	0.00	24.80	2	642	0.31%
2019/08/23	0	0.00	4	25.25	25.45	-4	644	-0.62%
2019/08/21	10	25.00	0	0.00	25.20	10	664	1.50%
2019/08/20	1	24.95	0	0.00	25.00	1	677	0.15%
2019/08/15	1	24.50	0	0.00	24.55	1	695	0.14%
2019/08/12	10	25.64	0	0.00	25.60	10	680	1.47%
2019/08/08	0	0.00	5	25.69	25.70	-5	677	-0.74%
2019/08/06	9	25.40	5	25.10	25.30	4	684	0.58%
2019/07/23	5	26.45	0	0.00	26.40	5	744	0.67%
2019/07/22	1	26.60	0	0.00	26.55	1	742	0.13%
2019/07/01	0	0.00	1	26.85	26.85	-1	685	-0.15%
2019/06/21	0.5	26.60	0	0.00	26.75	0.5	684	0.07%
2019/06/06	1	26.80	0	0.00	26.80	1	673	0.15%
2019/05/28	1	26.65	2	26.75	26.30	-1	639	-0.16%
2019/05/22	1	26.00	0	0.00	26.00	1	598	0.17%
2019/05/09	1	25.90	0	0.00	26.25	1	583	0.17%
2019/05/07	0	0.00	1	26.35	26.20	-1	571	-0.18%
2019/05/06	0	0.00	1	25.95	26.10	-1	558	-0.18%
2019/05/02	1	25.85	0	0.00	25.80	1	536	0.19%
2019/04/02	0	0.00	1	24.55	24.50	-1	451	-0.22%
2019/03/22	0.8	25.05	0	0.00	25.15	0.8	423	0.19%
2019/03/19	0	0.00	1.4	24.99	24.90	-1.4	426	-0.33%
2019/03/05	13	25.65	0	0.00	25.65	13	418	3.11%
2019/02/21	0	0.00	1	25.60	25.45	-1	413	-0.24%
2019/01/16	1	24.30	0	0.00	24.10	1	447	0.22%
2018/12/25	0.1	23.65	0	0.00	23.55	0.1	591	0.01%
2018/12/24	0	0.00	0.1	25.40	23.60	-0.1	591	-0.01%
2018/12/03	1	24.20	0	0.00	24.10	1	596	0.17%
2018/11/16	1	23.80	0	0.00	23.90	1	603	0.17%
2018/11/01	2	23.23	0	0.00	23.35	2	604	0.33%
2018/10/22	1	24.65	0	0.00	24.65	1	626	0.16%
2018/10/17	1	25.10	0	0.00	24.90	1	644	0.16%
2018/10/16	0	0.00	1	27.00	24.95	-1	652	-0.15%
2018/10/15	7	25.15	0	0.00	24.90	7	690	1.01%
2018/10/12	0	0.00	1	25.10	25.15	-1	694	-0.14%
2018/10/04	0	0.00	0	26.70	26.45	0	755	0.00%
2018/09/25	0	0.00	8	26.85	26.80	-8	843	-0.95%
2018/09/19	10	26.70	0	0.00	26.90	10	887	1.13%
2018/09/14	1	26.70	0	0.00	26.75	1	887	0.11%
2018/08/24	0.4	27.05	0	0.00	27.00	0.4	965	0.04%
2018/08/23	0	0.00	0.4	28.80	27.00	-0.4	998	-0.04%
2018/08/22	0	0.00	0	27.00	26.80	0	1,008	0.00%
2018/08/13	1	27.00	0	0.00	26.85	1	1,041	0.10%
2018/07/31	1	26.95	0	0.00	27.40	1	1,054	0.09%
2018/07/26	2	26.55	1	26.45	26.65	1	1,037	0.10%
2018/07/19	4	27.50	0	0.00	27.50	4	944	0.42%
2018/07/18	1	27.35	0	0.00	27.65	1	939	0.11%
2018/07/10	1	27.10	0.3	27.20	27.05	0.7	843	0.08%
2018/07/09	0	0.00	0.7	28.80	27.00	-0.7	831	-0.08%
2018/07/06	1	26.95	0	0.00	26.95	1	826	0.12%
2018/07/04	1	27.30	0	0.00	27.45	1	807	0.12%
2018/05/09	1	27.30	0	0.00	27.30	1	555	0.18%
2018/05/02	0	0.00	0.1	28.00	27.95	-0.1	534	-0.01%
2018/04/13	0	0.00	0.1	29.35	29.35	-0.1	462	-0.02%
2018/03/27	0	0.00	0.2	29.90	29.80	-0.2	455	-0.03%
2018/03/26	0	0.00	1.1	30.00	29.85	-1.1	451	-0.23%
2018/03/22	7	30.35	7	30.35	30.35	0	433	0.00%
2018/02/08	12	29.90	0	0.00	30.00	12	470	2.55%
2018/02/07	0	0.00	1	30.10	30.10	-1	468	-0.21%
2018/02/02	0	0.00	1	30.85	30.85	-1	437	-0.23%
2018/01/23	0	0.00	7	31.25	31.35	-7	432	-1.62%
2018/01/19	7	31.30	1	31.40	31.50	6	423	1.42%
2018/01/11	5	31.00	0	0.00	31.15	5	404	1.24%
2018/01/08	1	31.15	0	0.00	31.15	1	395	0.25%
2018/01/05	5	31.05	10	31.10	31.10	-5	390	-1.28%