長興 (1717)-元大-敦南券商分點個股進出

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
31.10
漲跌
▲0.60
漲幅
+1.97%
成交量
2,730張
產業
上市化學類股
558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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/30	10	30.55	0	0.00	30.50	10	2,689	0.37%
2024/05/28	0	0.00	1	31.10	31.30	-1	2,731	-0.04%
2024/05/27	0	0.00	5	31.45	31.00	-5	2,761	-0.18%
2024/05/23	5	30.80	0	0.00	30.80	5	3,234	0.15%
2024/05/21	1	31.35	0	0.00	31.25	1	3,495	0.03%
2024/05/20	1	31.90	0	0.00	31.70	1	3,686	0.03%
2024/05/17	0	0.00	2	32.10	31.60	-2	3,753	-0.05%
2024/05/15	0	0.00	1	31.05	31.05	-1	3,692	-0.03%
2024/05/09	0	0.00	5	31.55	31.25	-5	3,671	-0.14%
2024/05/08	0	0.00	3	31.60	31.55	-3	3,669	-0.08%
2024/05/02	0	0.00	2	31.80	31.90	-2	3,651	-0.05%
2024/04/30	0	0.00	5	31.80	31.70	-5	3,636	-0.14%
2024/04/24	4	31.38	1	31.45	31.25	3	3,556	0.08%
2024/04/23	0	0.00	3	31.15	31.35	-3	3,559	-0.08%
2024/04/19	3.1	30.60	1	30.60	30.50	2.1	3,566	0.06%
2024/04/18	0	0.00	1	31.20	31.15	-1	3,512	-0.03%
2024/04/17	1	31.25	0	0.00	31.30	1	3,506	0.03%
2024/04/16	1	31.00	2	31.95	31.15	-1	3,503	-0.03%
2024/04/15	1	32.20	6	32.13	32.25	-5	3,465	-0.14%
2024/04/12	2	32.13	0	0.00	32.10	2	3,434	0.06%
2024/04/11	0	0.00	1	32.10	32.20	-1	3,412	-0.03%
2024/04/10	7	33.11	1	33.10	32.75	6	3,393	0.18%
2024/04/09	0	0.00	1	32.60	32.60	-1	3,263	-0.03%
2024/04/08	0	0.00	1	31.90	31.90	-1	3,232	-0.03%
2024/04/03	1	32.05	1	32.10	32.10	0	3,220	0.00%
2024/04/02	3	32.78	0	0.00	32.70	3	3,199	0.09%
2024/04/01	0	0.00	5	31.60	31.85	-5	2,977	-0.17%
2024/03/28	1	31.55	0	0.00	31.30	1	2,968	0.03%
2024/03/25	8	31.38	10	31.40	31.75	-2	2,936	-0.07%
2024/03/22	1	30.85	0	0.00	31.05	1	2,830	0.04%
2024/03/19	1	31.15	0	0.00	31.00	1	2,855	0.04%
2024/03/15	12	30.73	1.6	30.85	31.00	10.4	2,845	0.37%
2024/03/14	0	0.00	8	31.17	31.10	-8	2,814	-0.28%
2024/03/12	1	31.95	1	31.95	31.75	0	2,776	0.00%
2024/03/11	0	0.00	6	31.80	31.80	-6	2,767	-0.22%
2024/03/08	23	32.34	1.2	32.53	32.60	21.8	2,725	0.80%
2024/03/07	20.2	32.87	20	32.93	33.05	0.2	2,615	0.01%
2024/03/06	6	32.31	24	32.46	32.50	-18	2,320	-0.78%
2024/03/05	1	31.95	0	0.00	31.90	1	2,274	0.04%
2024/03/04	0	0.00	3	31.90	31.95	-3	2,271	-0.13%
2024/03/01	4	31.88	3	31.92	31.95	1	2,245	0.04%
2024/02/29	2	32.03	0	0.00	32.15	2	2,247	0.09%
2024/02/27	19	31.81	10	31.90	32.00	9	2,208	0.41%
2024/02/26	9	32.91	20	33.27	32.55	-11	2,096	-0.52%
2024/02/23	14	31.98	34	31.49	31.75	-20	1,742	-1.15%
2024/02/22	16	30.49	4	30.25	30.30	12	1,500	0.80%
2024/02/21	12	30.66	8	30.89	30.60	4	1,477	0.27%
2024/02/20	22	30.22	1	30.40	30.10	21	1,288	1.63%
2024/02/19	1	29.65	5	29.75	29.80	-4	1,234	-0.32%
2024/02/01	1	28.80	0	0.00	28.70	1	1,251	0.08%
2024/01/25	1	28.35	0	0.00	28.40	1	1,263	0.08%
2024/01/24	0	0.00	6	28.21	28.25	-6	1,260	-0.48%
2024/01/23	0	0.00	1.2	28.06	28.10	-1.2	1,268	-0.09%
2024/01/19	1	27.85	1	27.90	27.85	0	1,271	0.00%
2024/01/18	0	0.00	5	28.00	27.95	-5	1,276	-0.39%
2024/01/17	12	27.65	0	0.00	27.50	12	1,269	0.95%
2024/01/15	1	28.30	0	0.00	28.25	1	1,205	0.08%
2024/01/11	2	28.30	0	0.00	28.30	2	1,240	0.16%
2024/01/10	3	28.40	0	0.00	28.30	3	1,316	0.23%
2024/01/09	5.2	28.71	0	0.00	28.65	5.2	1,310	0.39%
2024/01/04	2	28.95	0	0.00	28.95	2	1,326	0.15%
2024/01/03	0	0.00	4	29.08	29.15	-4	1,345	-0.30%
2023/12/29	3	29.17	0	0.00	29.10	3	1,330	0.23%
2023/12/28	0	0.00	5	29.30	29.30	-5	1,343	-0.37%
2023/12/25	0	0.00	22	28.51	28.50	-22	1,313	-1.67%
2023/12/22	6	28.54	0	0.00	28.50	6	1,311	0.46%
2023/12/20	1	28.85	0	0.00	29.00	1	1,372	0.07%
2023/12/18	5	29.00	0	0.00	29.00	5	1,436	0.35%
2023/12/13	4	28.95	0	0.00	28.85	4	1,434	0.28%
2023/12/12	5	28.92	0	0.00	28.90	5	1,453	0.34%
2023/12/07	2	29.30	0	0.00	29.20	2	1,464	0.14%
2023/12/05	12	29.45	0	0.00	29.40	12	1,478	0.81%
2023/12/04	1	29.75	0	0.00	29.65	1	1,488	0.07%
2023/12/01	0	0.00	2	29.65	29.60	-2	1,497	-0.13%
2023/11/30	7	29.64	0	0.00	29.60	7	1,496	0.47%
2023/11/29	9	29.86	0	0.00	29.85	9	1,477	0.61%
2023/11/28	0	0.00	0.2	30.00	30.00	-0.2	1,473	-0.01%
2023/11/27	0	0.00	123	30.20	30.00	-123	1,464	-8.40%	大賣/鉅額交易
2023/11/24	103	30.04	51	30.07	30.00	52	1,435	3.62%	大買/
2023/11/20	1	29.75	1	29.70	29.80	0	1,380	0.00%
2023/11/17	73	29.65	0	0.00	29.60	73	1,373	5.32%
2023/11/16	0	0.00	81	29.45	29.75	-81	1,360	-5.96%
2023/11/15	111	29.68	42	29.47	29.45	69	1,335	5.16%	大買/
2023/11/14	0	0.00	90	29.01	29.05	-90	1,298	-6.93%
2023/10/27	0	0.00	1	28.45	28.40	-1	1,447	-0.07%
2023/10/25	0	0.00	1	28.30	28.40	-1	1,460	-0.07%
2023/10/24	2	27.90	0	0.00	28.00	2	1,465	0.14%
2023/10/23	2	28.10	0	0.00	28.00	2	1,471	0.14%
2023/10/19	2	28.00	0	0.00	28.00	2	1,469	0.14%
2023/10/11	0	0.00	2	28.70	28.85	-2	1,405	-0.14%
2023/10/03	1	28.30	0	0.00	28.20	1	1,398	0.07%
2023/09/26	30	28.30	0	0.00	28.30	30	1,451	2.07%
2023/09/25	52	28.78	3	28.70	28.55	49	1,441	3.40%
2023/09/22	1	27.95	0	0.00	28.00	1	1,389	0.07%
2023/09/21	14	27.98	0	0.00	28.20	14	1,382	1.01%
2023/09/20	5	28.30	0	0.00	28.55	5	1,310	0.38%
2023/09/19	5	28.60	0	0.00	28.55	5	1,276	0.39%
2023/09/15	1	28.85	0	0.00	28.85	1	1,257	0.08%
2023/09/11	0	0.00	1	28.85	28.50	-1	1,239	-0.08%
2023/09/01	0	0.00	1	29.50	29.50	-1	1,234	-0.08%
2023/08/31	3	29.15	0	0.00	29.05	3	1,239	0.24%
2023/08/30	2	29.00	0	0.00	29.05	2	1,305	0.15%
2023/08/18	0	0.00	1	28.50	28.50	-1	1,512	-0.07%
2023/08/17	1	28.75	5	28.95	28.80	-4	1,511	-0.26%
2023/08/16	6	28.44	0	0.00	28.60	6	1,508	0.40%
2023/08/15	5	29.10	0	0.00	29.15	5	1,541	0.32%
2023/08/11	1	29.85	0	0.00	29.95	1	1,544	0.06%
2023/08/10	0	0.00	1	30.10	30.00	-1	1,539	-0.06%
2023/08/09	0	0.00	0.7	30.15	30.15	-0.7	1,521	-0.05%
2023/08/02	1	30.85	0	0.00	30.75	1	1,500	0.07%
2023/07/20	0	0.00	1	31.41	31.55	-1	1,816	-0.05%
2023/07/18	1	31.80	0	0.00	31.45	1	1,882	0.05%
2023/07/17	1.1	31.68	0	0.00	31.80	1.1	1,898	0.06%
2023/07/11	1	31.30	0	0.00	31.40	1	2,211	0.05%
2023/07/07	5	31.35	0	0.00	31.35	5	2,204	0.23%
2023/07/06	10	31.70	0	0.00	31.55	10	2,206	0.45%
2023/07/04	5	32.05	0	0.00	32.10	5	2,210	0.23%
2023/06/29	5	32.35	2	32.45	32.40	3	2,200	0.14%
2023/06/16	2	32.80	0	0.00	32.75	2	2,234	0.09%
2023/06/08	0	0.00	2	33.05	32.95	-2	2,240	-0.09%
2023/06/05	3	33.80	0	0.00	33.35	3	2,209	0.14%
2023/06/02	0	0.00	65.8	33.71	34.10	-65.8	2,151	-3.06%
2023/05/26	5	32.70	0	0.00	32.55	5	2,002	0.25%
2023/05/25	1	33.50	10	33.49	33.25	-9	1,983	-0.45%
2023/05/24	4	33.10	0	0.00	33.30	4	1,955	0.20%
2023/05/23	0.1	32.90	1	33.15	33.15	-1	1,935	-0.05%
2023/05/22	5	32.91	0	0.00	33.00	5	1,925	0.26%
2023/05/19	1	33.35	2	33.43	33.30	-1	1,902	-0.05%
2023/05/17	0	0.00	2	32.63	32.65	-2	1,796	-0.11%
2023/05/12	5	31.90	0	0.00	32.00	5	1,774	0.28%
2023/05/11	5	31.90	0	0.00	31.95	5	1,775	0.28%
2023/05/10	1	32.45	0	0.00	32.40	1	1,772	0.06%
2023/05/09	0	0.00	1	32.75	32.60	-1	1,773	-0.06%
2023/05/05	1	32.30	0	0.00	32.20	1	1,763	0.06%
2023/05/04	5.1	32.05	0	0.00	32.25	5.1	1,786	0.28%
2023/05/02	0.1	32.55	0	0.00	32.70	0.1	1,788	0.01%
2023/04/27	4	33.60	5	33.35	32.80	-1	1,775	-0.06%
2023/04/24	0	0.00	0.1	32.35	32.30	-0.1	1,469	-0.01%
2023/04/21	11	32.50	0	0.00	32.20	11	1,443	0.76%
2023/04/18	1.1	34.00	0.9	33.94	33.80	0.2	1,361	0.01%
2023/04/17	2	34.60	12.8	34.47	34.60	-10.8	1,277	-0.85%
2023/04/12	0	0.00	2	32.30	32.30	-2	1,055	-0.19%
2023/04/11	0	0.00	3	32.23	32.40	-3	1,057	-0.28%
2023/04/10	6	32.28	0	0.00	32.20	6	1,047	0.57%
2023/04/07	0	0.00	1	31.80	31.85	-1	1,028	-0.10%
2023/04/06	2	31.25	0	0.00	31.40	2	1,030	0.19%
2023/03/29	8	31.46	1	31.50	31.25	7	1,109	0.63%
2023/03/24	1	32.25	0	0.00	32.15	1	1,192	0.08%
2023/03/17	5.1	31.45	0	0.00	31.60	5.1	1,227	0.41%
2023/03/14	5	31.60	0	0.00	31.60	5	1,291	0.39%
2023/03/13	5	31.65	0	0.00	31.85	5	1,351	0.37%
2023/03/10	0.1	32.05	0	0.00	32.00	0.1	1,352	0.00%
2023/03/08	1	32.55	0	0.00	32.55	1	1,394	0.07%
2023/03/07	0	0.00	2	32.78	32.90	-2	1,402	-0.14%
2023/03/03	0.1	32.30	0	0.00	32.40	0.1	1,417	0.00%
2023/03/01	1	32.10	0	0.00	32.05	1	1,455	0.07%
2023/02/22	1	32.10	0	0.00	32.25	1	1,455	0.07%
2023/02/09	0	0.00	20	33.00	32.80	-20	1,527	-1.31%
2023/02/06	0.1	32.95	0	0.00	32.75	0.1	1,517	0.01%
2023/01/30	0.1	32.50	0	0.00	32.45	0.1	1,477	0.00%
2023/01/16	0	0.00	1	32.35	32.10	-1	1,435	-0.07%
2022/12/20	0.3	31.75	0	0.00	31.10	0.3	1,655	0.02%
2022/12/12	0.1	31.70	0	0.00	31.75	0.1	1,808	0.00%
2022/12/07	1.1	31.49	0	0.00	31.20	1.1	1,798	0.06%
2022/11/21	0	0.00	1	32.00	31.90	-1	1,765	-0.06%
2022/11/18	0.5	31.70	0	0.00	31.65	0.5	1,775	0.03%
2022/11/09	0	0.00	1	31.00	30.90	-1	1,812	-0.06%
2022/11/07	0	0.00	1	30.55	30.70	-1	1,829	-0.05%
2022/11/04	0.1	30.30	11.5	30.23	30.35	-11.5	1,848	-0.62%
2022/11/03	1	30.20	0	0.00	30.00	1	1,856	0.05%
2022/10/26	1	30.15	0	0.00	30.50	1	2,138	0.05%
2022/10/19	0.3	30.70	0	0.00	30.55	0.3	2,281	0.01%
2022/10/17	0	0.00	4	29.35	29.85	-4	2,305	-0.17%
2022/10/13	0.1	30.20	0	0.00	29.90	0.1	2,323	0.00%
2022/10/12	0.1	29.95	0	0.00	31.20	0.1	2,319	0.00%
2022/09/28	1	30.50	0	0.00	30.30	1	2,302	0.04%
2022/09/23	1	32.95	0	0.00	32.20	1	2,336	0.04%
2022/09/22	1	33.05	0	0.00	33.10	1	2,344	0.04%
2022/09/16	2	33.53	0	0.00	33.30	2	2,394	0.08%
2022/09/14	1	33.95	0	0.00	34.40	1	2,456	0.04%
2022/09/13	1	34.50	3	34.35	34.55	-2	2,477	-0.08%
2022/09/12	0	0.00	16	33.88	34.05	-16	2,433	-0.66%
2022/09/07	1	31.60	0	0.00	31.60	1	2,367	0.04%
2022/09/06	0	0.00	6	32.60	32.35	-6	2,364	-0.25%
2022/09/05	0	0.00	3	32.80	32.75	-3	2,378	-0.13%
2022/09/02	15	32.92	0	0.00	32.90	15	2,404	0.62%
2022/09/01	5	33.35	0	0.00	33.25	5	2,405	0.21%
2022/08/31	0	0.00	12	33.87	33.90	-12	2,394	-0.50%
2022/08/30	0	0.00	4	33.10	33.10	-4	2,320	-0.17%
2022/08/29	3	32.70	0	0.00	32.85	3	2,325	0.13%
2022/08/26	5	33.20	7	33.35	33.30	-2	2,321	-0.09%
2022/08/23	6	33.26	5	33.00	32.95	1	2,360	0.04%
2022/08/22	1	32.35	0	0.00	33.15	1	2,394	0.04%
2022/08/15	1	32.90	0	0.00	32.85	1	2,450	0.04%
2022/08/12	0	0.00	1	32.75	32.80	-1	2,472	-0.04%
2022/08/11	1	32.30	0	0.00	32.30	1	2,486	0.04%
2022/08/08	0	0.00	1	31.20	31.55	-1	2,539	-0.04%
2022/08/04	0	0.00	4	31.34	31.10	-4	2,676	-0.15%
2022/08/01	0	0.00	2	31.90	32.15	-2	2,959	-0.07%
2022/07/28	1	32.05	0	0.00	32.30	1	3,184	0.03%
2022/07/27	13	33.05	12	33.13	33.30	1	3,485	0.03%
2022/07/22	2	34.30	0	0.00	34.00	2	4,442	0.05%
2022/07/20	0	33.90	0	0.00	33.65	0	5,300	0.00%
2022/07/18	0	0.00	10	33.00	33.20	-10	7,719	-0.13%
2022/07/14	1	32.00	0	0.00	32.40	1	7,785	0.01%
2022/07/12	1	31.60	0	0.00	31.30	1	8,170	0.01%
2022/07/11	0	0.00	5	32.28	32.15	-5	8,587	-0.06%
2022/07/08	4	32.75	2	32.90	32.70	2	9,235	0.02%
2022/07/05	0	0.00	10	32.95	32.95	-10	9,618	-0.10%
2022/07/04	0	0.00	6	32.15	32.25	-6	9,662	-0.06%
2022/07/01	6	32.20	0	0.00	32.15	6	9,716	0.06%
2022/06/29	0	0.00	10	33.33	33.10	-10	9,917	-0.10%
2022/06/28	0	0.00	3	33.58	33.55	-3	9,906	-0.03%
2022/06/24	1	32.65	0	0.00	32.70	1	9,862	0.01%
2022/06/22	30.9	32.24	0	0.00	31.60	30.9	9,861	0.31%
2022/06/20	0	0.00	15	32.60	32.50	-15	9,776	-0.15%
2022/06/16	6	34.25	6.6	33.68	33.65	-0.6	9,729	-0.01%
2022/06/13	2.1	34.48	0	0.00	34.35	2.1	9,752	0.02%
2022/05/31	0	0.00	1	35.50	35.30	-1	9,855	-0.01%
2022/05/30	0	0.00	2	35.40	35.30	-2	9,839	-0.02%
2022/05/27	1	35.00	2	35.00	35.00	-1	9,804	-0.01%
2022/05/24	0	0.00	2	34.85	34.40	-2	9,869	-0.02%
2022/05/20	3	34.78	0	0.00	34.75	3	9,862	0.03%
2022/05/18	5	34.79	0	0.00	34.80	5	9,829	0.05%
2022/05/17	2	34.45	0.1	34.50	34.50	1.9	9,817	0.02%
2022/05/16	0.1	34.20	8	34.35	34.20	-7.9	9,829	-0.08%
2022/05/13	1	33.60	0	0.00	33.80	1	9,815	0.01%
2022/05/12	22	33.88	6.1	33.32	33.30	15.9	9,833	0.16%
2022/05/11	5	34.80	2	34.90	34.80	3	9,794	0.03%
2022/05/09	6	36.05	3	36.28	35.85	3	9,916	0.03%
2022/05/06	0	37.25	0	0.00	37.00	0	9,878	0.00%
2022/05/05	2	37.40	2	37.15	37.15	0	9,778	0.00%
2022/05/04	27	37.25	12	38.01	37.45	15	9,699	0.15%
2022/05/03	27	39.19	15	38.75	38.30	12	9,437	0.13%
2022/04/29	8	38.14	11	38.03	38.00	-3	9,039	-0.03%
2022/04/28	12	38.58	5	38.58	37.80	7	8,910	0.08%
2022/04/27	39.1	37.59	28	37.85	37.90	11.1	8,463	0.13%
2022/04/26	60.1	37.98	25	38.33	37.45	35.1	8,162	0.43%
2022/04/25	91	41.94	126	42.15	39.40	-35	7,560	-0.46%	大賣/
2022/04/22	3	39.25	43	40.27	40.45	-40	5,563	-0.72%
2022/04/19	2	37.33	1	38.05	37.10	1	5,200	0.02%
2022/04/18	4	37.63	1	37.95	37.05	3	5,156	0.06%
2022/04/15	88	39.06	4	39.48	37.50	84	5,031	1.67%
2022/04/14	8	37.81	27.1	39.00	39.40	-19.1	4,863	-0.39%
2022/04/13	1	37.30	0	0.00	37.10	1	4,329	0.02%
2022/04/12	1.1	37.17	2	37.43	37.30	-0.9	4,532	-0.02%
2022/04/11	7	37.59	7	37.59	37.55	0	4,599	0.00%
2022/04/08	0	0.00	5	36.73	36.75	-5	4,596	-0.11%
2022/04/07	2	36.33	0	0.00	36.05	2	5,033	0.04%
2022/04/06	2	37.40	0	0.00	37.10	2	5,589	0.04%
2022/04/01	8	36.61	11	36.56	36.55	-3	5,463	-0.05%
2022/03/31	0	0.00	2.4	36.77	36.35	-2.4	5,389	-0.04%
2022/03/25	4	37.20	15	37.14	36.85	-11	5,428	-0.20%
2022/03/22	0	0.00	1	36.75	36.75	-1	5,353	-0.02%
2022/03/21	0	0.00	5	36.60	36.40	-5	5,329	-0.09%
2022/03/18	1	36.30	7	36.10	36.30	-6	5,327	-0.11%
2022/03/17	0	0.00	5	36.10	36.05	-5	5,304	-0.09%
2022/03/16	6	35.41	0	0.00	35.45	6	5,289	0.11%
2022/03/15	10	35.75	0	0.00	35.60	10	5,281	0.19%
2022/03/14	5	36.05	0	0.00	36.05	5	5,281	0.09%
2022/03/11	2	36.40	0	0.00	36.30	2	5,256	0.04%
2022/03/10	0	0.00	13	36.66	36.75	-13	5,255	-0.25%
2022/03/09	5	35.81	0	0.00	35.70	5	5,241	0.10%
2022/03/08	0	0.00	10	36.05	35.60	-10	5,241	-0.19%
2022/03/07	11	36.07	0	0.00	35.90	11	5,209	0.21%
2022/03/04	0	0.00	1	36.95	36.90	-1	5,177	-0.02%
2022/03/03	0	0.00	10	37.43	37.30	-10	5,200	-0.19%
2022/03/01	0	0.00	5	36.85	36.90	-5	5,232	-0.10%
2022/02/24	7	36.20	0	0.00	36.25	7	5,260	0.13%
2022/02/22	10	36.88	6	36.95	36.80	4	5,271	0.08%
2022/02/17	0	0.00	11	37.44	37.30	-11	5,402	-0.20%
2022/02/16	1	37.10	1	37.15	37.20	0	5,461	0.00%
2022/02/15	3	36.93	0	0.00	36.80	3	5,516	0.05%
2022/02/14	2	36.68	0	0.00	36.80	2	5,640	0.04%
2022/02/11	7	37.12	0	0.00	37.05	7	5,876	0.12%
2022/02/10	4.3	37.75	6	37.78	37.50	-1.7	6,285	-0.03%
2022/02/09	23	36.84	29	37.00	37.10	-6	6,297	-0.10%
2022/02/08	18	37.16	0	0.00	37.05	18	6,833	0.26%
2022/02/07	15	37.12	10	37.28	37.35	5	6,832	0.07%
2022/01/26	1	36.45	0	0.00	36.45	1	6,797	0.01%
2022/01/25	29	36.37	0	0.00	36.40	29	6,837	0.42%
2022/01/24	6	36.73	0	0.00	36.85	6	6,849	0.09%
2022/01/21	25	37.36	2	37.35	37.35	23	6,956	0.33%
2022/01/20	0	0.00	5	38.10	38.10	-5	6,971	-0.07%
2022/01/19	6	37.56	0	0.00	37.70	6	7,020	0.09%
2022/01/14	5	38.05	0	0.00	38.30	5	7,221	0.07%
2022/01/13	8	39.01	0	0.00	39.00	8	7,230	0.11%
2022/01/12	4	39.39	17	39.64	39.70	-13	7,212	-0.18%
2022/01/11	14	38.72	15	38.85	38.80	-1	7,209	-0.01%
2022/01/10	11	39.17	35	39.41	39.35	-24	7,340	-0.33%
2022/01/07	16	40.42	2.1	39.51	39.45	13.9	7,249	0.19%
2022/01/06	1	40.40	3	40.07	40.15	-2	7,005	-0.03%
2022/01/05	2	41.03	21	41.04	40.30	-19	6,914	-0.27%
2022/01/04	0	0.00	53	40.36	40.55	-53	6,715	-0.79%
2022/01/03	3	40.50	4	40.54	40.30	-1	6,525	-0.02%
2021/12/30	20	40.10	9	40.43	40.50	11	6,279	0.18%
2021/12/29	23	39.97	79	39.44	40.55	-56	5,802	-0.97%
2021/12/28	0	0.00	1	37.20	37.35	-1	5,204	-0.02%
2021/12/27	0	0.00	5	37.50	37.25	-5	5,213	-0.10%
2021/12/24	0	0.00	5	37.30	37.15	-5	5,269	-0.09%
2021/12/23	1	37.00	1	37.10	37.05	0	5,283	0.00%
2021/12/20	2	36.28	0.1	36.50	36.25	1.9	5,364	0.04%
2021/12/17	2	36.35	0	0.00	36.55	2	5,422	0.04%
2021/12/13	0	0.00	3	36.58	36.75	-3	5,851	-0.05%
2021/12/10	0	0.00	16	36.64	36.80	-16	6,028	-0.27%
2021/12/08	16	36.65	0	0.00	36.70	16	6,695	0.24%
2021/12/06	0	0.00	0.1	36.70	36.70	-0.1	6,893	0.00%
2021/12/02	0	0.00	5	36.50	36.15	-5	6,918	-0.07%
2021/11/30	5	36.15	0	0.00	36.05	5	6,912	0.07%
2021/11/26	0	0.00	1	36.55	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	1	36.95	1	37.00	36.95	0	6,819	0.00%
2021/11/22	1	36.70	0	0.00	36.70	1	6,782	0.01%
2021/11/18	3	37.20	0	0.00	37.15	3	6,741	0.04%
2021/11/17	33	37.06	3	37.08	37.05	30	6,718	0.45%
2021/11/16	5	37.45	0	0.00	37.20	5	6,654	0.08%
2021/11/15	0	0.00	5	38.04	37.75	-5	6,598	-0.08%
2021/11/12	1	38.25	0	0.00	37.90	1	6,544	0.02%
2021/11/11	33	38.31	1	38.70	38.00	32	6,495	0.49%
2021/11/10	4	38.81	6	39.02	38.60	-2	6,392	-0.03%
2021/11/09	139	39.26	119	39.15	39.30	20	6,157	0.32%	大買/大賣/
2021/11/08	1	37.80	0	0.00	37.65	1	5,693	0.02%
2021/11/05	32	38.33	86	38.75	38.25	-54	5,568	-0.97%
2021/11/04	10	37.09	4	37.10	37.10	6	4,944	0.12%
2021/11/03	0	0.00	1	36.50	36.55	-1	4,885	-0.02%
2021/11/02	1	36.85	0	0.00	36.35	1	4,893	0.02%
2021/11/01	1	36.75	10.1	36.60	36.60	-9.1	4,862	-0.19%
2021/10/29	18	37.32	1	37.25	36.80	17	4,802	0.35%
2021/10/27	1	36.70	0	0.00	36.80	1	4,625	0.02%
2021/10/26	15	37.39	13	37.79	37.30	2	4,573	0.04%
2021/10/25	1	36.55	1	36.65	36.65	0	4,349	0.00%
2021/10/22	2	36.53	0	0.00	36.20	2	4,385	0.05%
2021/10/21	1	37.10	0	0.00	36.60	1	4,386	0.02%
2021/10/19	21	37.70	2	38.00	37.55	19	4,496	0.42%
2021/10/18	17	37.76	8	37.79	37.55	9	4,388	0.21%
2021/10/14	1	36.40	1	35.80	35.80	0	4,242	0.00%
2021/10/12	1	35.85	2	35.75	35.65	-1	4,307	-0.02%
2021/10/07	0	0.00	1	36.30	36.30	-1	4,701	-0.02%
2021/10/06	0	0.00	7	36.00	36.05	-7	4,844	-0.14%
2021/10/04	20	35.55	1	36.20	35.60	19	5,044	0.38%
2021/10/01	6.2	36.84	7	36.61	36.35	-0.9	5,064	-0.02%
2021/09/30	0	0.00	13	37.75	37.65	-13	5,040	-0.26%
2021/09/29	1	37.50	0	0.00	37.40	1	5,070	0.02%
2021/09/28	2	38.80	1.3	38.51	38.40	0.7	5,081	0.01%
2021/09/27	0	0.00	1.2	38.69	39.05	-1.2	5,171	-0.02%
2021/09/24	6.2	38.44	5	38.95	38.30	1.2	5,240	0.02%
2021/09/22	5	37.40	0	0.00	37.90	5	5,259	0.10%
2021/09/17	5	39.30	0	0.00	38.65	5	5,216	0.10%
2021/09/16	3	39.52	6	39.98	39.80	-3	5,160	-0.06%
2021/09/15	1	39.90	0	0.00	38.85	1	5,037	0.02%
2021/09/14	19	39.75	28	40.22	39.30	-9	4,911	-0.18%
2021/09/13	0	0.00	2	38.00	38.85	-2	4,419	-0.05%
2021/09/10	4	38.23	7	38.06	38.10	-3	4,348	-0.07%
2021/09/09	1	36.45	0	0.00	36.95	1	4,228	0.02%
2021/09/08	0	0.00	1	36.90	36.75	-1	4,204	-0.02%
2021/09/06	2	36.85	0	0.00	36.45	2	4,356	0.05%
2021/09/02	0	0.00	1	36.90	36.50	-1	4,624	-0.02%
2021/08/30	0	0.00	1	36.65	36.80	-1	5,372	-0.02%
2021/08/27	0	0.00	0.6	36.60	36.60	-0.6	5,547	-0.01%
2021/08/26	9	36.43	3	36.95	36.50	6	5,786	0.10%
2021/08/25	1	36.20	0.4	36.90	36.55	0.6	5,970	0.01%
2021/08/24	2	36.08	8	36.18	36.20	-6	6,093	-0.10%
2021/08/23	0	0.00	5	35.50	35.60	-5	6,195	-0.08%
2021/08/20	1	35.00	0	0.00	35.00	1	6,302	0.02%
2021/08/19	12	35.24	0	0.00	35.40	12	6,407	0.19%
2021/08/18	0	0.00	2	36.25	36.20	-2	6,524	-0.03%
2021/08/16	0	0.00	3	35.33	35.05	-3	7,058	-0.04%
2021/08/13	1	36.05	0	0.00	35.80	1	7,418	0.01%
2021/08/12	2	36.40	0	0.00	36.35	2	7,688	0.03%
2021/08/11	20	36.60	0	0.00	36.40	20	8,155	0.25%
2021/08/10	1	37.05	0.2	37.00	36.75	0.8	8,130	0.01%
2021/08/09	3	37.65	10	37.85	37.55	-7	8,235	-0.08%
2021/08/06	2	38.10	2	38.05	38.00	0	8,329	0.00%
2021/08/03	2	38.58	0	0.00	38.55	2	9,043	0.02%
2021/07/30	3	39.15	0	0.00	38.80	3	9,248	0.03%
2021/07/28	2	37.85	0	0.00	38.25	2	9,677	0.02%
2021/07/27	2	39.53	36	39.41	39.20	-34	9,954	-0.34%
2021/07/26	3	40.50	1	40.95	40.50	2	10,278	0.02%
2021/07/23	17	41.09	30	41.08	41.25	-13	10,812	-0.12%
2021/07/22	0	0.00	5	41.25	41.00	-5	11,246	-0.04%
2021/07/21	25	40.26	0	0.00	40.25	25	11,639	0.21%
2021/07/20	5	41.25	0	0.00	41.05	5	11,724	0.04%
2021/07/19	5	41.50	0	0.00	41.85	5	11,757	0.04%
2021/07/16	0	0.00	20	42.10	42.25	-20	11,989	-0.17%
2021/07/15	20	42.20	0	0.00	42.50	20	12,058	0.17%
2021/07/14	0	0.00	21	42.74	43.00	-21	12,171	-0.17%
2021/07/13	0	0.00	34	41.58	41.45	-34	12,287	-0.28%
2021/07/12	2	41.65	15	41.87	41.60	-13	12,409	-0.10%
2021/07/09	0	0.00	2	41.40	41.00	-2	12,451	-0.02%
2021/07/08	50	41.07	1	41.20	41.30	49	12,446	0.39%
2021/07/07	0	0.00	10	40.80	41.00	-10	12,480	-0.08%
2021/07/06	0	0.00	3	41.20	41.40	-3	12,561	-0.02%
2021/07/05	0	0.00	6	40.92	41.05	-6	12,640	-0.05%
2021/07/02	0	0.00	1	41.20	40.75	-1	12,634	-0.01%
2021/07/01	0	0.00	2	40.68	40.45	-2	12,585	-0.02%
2021/06/30	0	0.00	1	40.25	40.50	-1	12,575	-0.01%
2021/06/25	1	40.95	0.1	41.05	40.50	0.9	12,563	0.01%
2021/06/24	1	40.45	8	40.70	40.70	-7	12,537	-0.06%
2021/06/23	3	39.55	1	39.45	39.65	2	12,521	0.02%
2021/06/22	2	38.78	0	0.00	38.90	2	12,490	0.02%
2021/06/21	0	0.00	7	38.99	38.80	-7	12,473	-0.06%
2021/06/18	1	39.85	1	39.90	40.00	0	12,412	0.00%
2021/06/17	0	0.00	0.1	40.05	40.10	-0.1	12,439	0.00%
2021/06/16	5	40.00	2	40.28	39.90	3	12,472	0.02%
2021/06/15	7	40.32	0	0.00	40.25	7	12,401	0.06%
2021/06/11	11	40.58	1	40.60	40.50	10	12,351	0.08%
2021/06/10	21	41.11	36	41.29	41.05	-15	12,266	-0.12%
2021/06/09	14	41.77	11	41.64	41.85	3	12,136	0.02%
2021/06/08	28	41.41	3	41.55	41.10	25	11,819	0.21%
2021/06/07	14	41.38	5	41.85	41.70	9	11,738	0.08%
2021/06/04	24	41.30	181	41.38	41.10	-157	11,522	-1.36%	大賣/鉅額交易
2021/06/03	51	41.39	13.1	41.73	41.85	37.9	11,368	0.33%
2021/06/02	25.1	41.09	13	41.47	40.40	12.1	11,158	0.11%
2021/06/01	1	41.25	6	41.04	41.30	-5	10,980	-0.05%
2021/05/31	0	0.00	11	41.07	40.50	-11	10,899	-0.10%
2021/05/28	1	40.10	2	40.05	40.20	-1	10,819	-0.01%
2021/05/27	6	40.06	0	0.00	40.00	6	10,778	0.06%
2021/05/26	2	40.15	11	40.21	40.55	-9	10,851	-0.08%
2021/05/25	13	39.97	24	39.95	39.95	-11	10,734	-0.10%
2021/05/24	20	41.03	32	41.01	40.75	-12	10,541	-0.11%
2021/05/21	12	40.05	6.1	40.15	40.00	5.9	10,210	0.06%
2021/05/20	34	38.78	21	39.00	38.95	13	9,842	0.13%
2021/05/19	69.1	38.72	49	39.00	39.20	20.1	9,581	0.21%
2021/05/18	0	0.00	26	36.70	36.70	-26	9,141	-0.28%
2021/05/17	38	33.68	17	34.30	33.40	21	9,164	0.23%
2021/05/14	27.1	34.86	9	35.39	35.30	18.1	9,011	0.20%
2021/05/13	25	35.16	12	35.85	35.40	13	8,895	0.15%
2021/05/12	53	35.95	52	35.88	36.20	1	8,736	0.01%
2021/05/11	129	39.68	27	38.15	38.30	102	8,460	1.21%	大買/鉅額交易
2021/05/10	16	41.16	1	41.65	40.90	15	8,190	0.18%
2021/05/07	5	40.50	18	41.17	41.10	-13	8,110	-0.16%
2021/05/06	2	40.75	12	40.40	40.50	-10	8,015	-0.12%
2021/05/05	25	41.50	0	0.00	40.75	25	7,891	0.32%
2021/05/04	133	40.38	64	41.39	39.85	69	7,635	0.90%	大買/
2021/05/03	100	44.07	10	43.17	43.00	90	7,359	1.22%
2021/04/29	118	44.88	142	45.56	45.80	-24	7,030	-0.34%	大買/大賣/
2021/04/28	19	44.00	125.1	43.36	43.55	-106.1	6,406	-1.66%	大賣/鉅額交易
2021/04/27	77	41.00	221.6	42.25	43.30	-144.6	5,978	-2.42%	大賣/鉅額交易
2021/04/26	3	40.20	18	40.14	40.35	-15	5,595	-0.27%
2021/04/23	30	39.23	10	39.68	39.05	20	5,497	0.36%
2021/04/22	19.2	39.53	7	39.86	38.55	12.2	5,533	0.22%
2021/04/21	3	39.80	20	39.85	40.45	-17	5,280	-0.32%
2021/04/20	38.2	40.31	17	40.75	39.90	21.2	5,180	0.41%
2021/04/19	2.1	40.75	43	41.21	40.70	-41	4,958	-0.83%
2021/04/16	14	39.41	76.5	39.13	39.70	-62.5	4,709	-1.33%
2021/04/15	17	38.30	125.1	38.46	38.45	-108.1	4,509	-2.40%	大賣/鉅額交易
2021/04/14	30	37.13	11	37.32	37.40	19	4,473	0.42%
2021/04/13	51	37.50	12	37.91	37.25	39	4,579	0.85%
2021/04/12	105	37.63	21	38.13	37.45	84	4,600	1.83%	大買/
2021/04/09	0	0.00	12	37.22	37.60	-12	4,573	-0.26%
2021/04/08	12	36.61	2.2	36.84	37.00	9.8	4,469	0.22%
2021/04/07	1.2	36.67	1	36.70	36.95	0.2	4,472	0.00%
2021/04/06	1	36.55	2	36.78	37.00	-1	4,484	-0.02%
2021/04/01	0	0.00	1	36.20	36.25	-1	4,487	-0.02%
2021/03/31	0	0.00	5	35.90	35.95	-5	4,562	-0.11%
2021/03/30	1	35.80	0	0.00	35.95	1	4,958	0.02%
2021/03/26	0	0.00	1	36.35	36.20	-1	5,178	-0.02%
2021/03/25	1	35.75	1	36.10	35.70	0	5,165	0.00%
2021/03/24	1	35.55	3	35.75	35.90	-2	5,159	-0.04%
2021/03/22	1	36.00	32	35.70	35.90	-31	5,179	-0.60%
2021/03/19	24	35.07	0	0.00	34.85	24	5,170	0.46%
2021/03/18	8	35.29	0	0.00	35.40	8	5,142	0.16%
2021/03/12	2	35.50	1	35.70	35.60	1	5,225	0.02%
2021/03/11	2	35.53	3	36.07	35.70	-1	5,334	-0.02%
2021/03/08	1	35.10	0	0.00	34.90	1	5,558	0.02%
2021/03/04	1	35.45	0	0.00	35.50	1	5,604	0.02%
2021/03/02	0	0.00	1	35.70	35.60	-1	5,648	-0.02%
2021/02/24	1	35.00	2	35.00	35.00	-1	5,580	-0.02%
2021/02/23	1	35.30	70	35.20	35.35	-69	5,566	-1.24%
2021/02/22	1	35.05	0	0.00	35.20	1	5,556	0.02%
2021/02/19	1.5	35.16	5	35.50	35.20	-3.5	5,648	-0.06%
2021/02/18	1	34.60	2	35.05	34.95	-1	5,675	-0.02%
2021/02/17	5	34.40	2	34.15	34.30	3	5,635	0.05%
2021/02/05	0	0.00	4	34.03	33.65	-4	5,607	-0.07%
2021/02/04	0	0.00	0.1	34.10	33.60	-0.1	5,643	0.00%
2021/02/03	0	0.00	10	33.80	33.60	-10	5,717	-0.17%
2021/02/01	0	0.00	15	33.79	34.05	-15	5,755	-0.26%
2021/01/29	1	33.75	0	0.00	33.25	1	5,739	0.02%
2021/01/28	2	34.03	0	0.00	33.95	2	5,741	0.03%
2021/01/27	2	34.45	9	34.91	34.25	-7	5,888	-0.12%
2021/01/26	3	34.07	0	0.00	34.20	3	5,892	0.05%
2021/01/25	3	34.53	10	34.35	34.45	-7	5,882	-0.12%
2021/01/20	43	33.64	0	0.00	33.60	43	5,863	0.73%
2021/01/19	21	34.50	0	0.00	34.50	21	5,788	0.36%
2021/01/18	43	34.55	0	0.00	34.90	43	5,752	0.75%
2021/01/15	11.1	35.51	0	0.00	35.15	11.1	5,701	0.19%
2021/01/14	1	36.25	24	36.29	36.25	-23	5,586	-0.41%
2021/01/12	3	36.60	0.3	36.94	36.25	2.7	5,518	0.05%
2021/01/11	15.1	37.10	0.1	37.90	37.25	15	5,427	0.28%
2021/01/08	35.1	38.23	0	0.00	37.90	35.1	5,352	0.66%
2021/01/07	10	38.15	15	38.23	38.15	-5	5,277	-0.09%
2021/01/06	1.3	37.84	0	0.00	37.15	1.3	5,139	0.02%
2021/01/05	1	38.00	3	37.88	37.80	-2	4,996	-0.04%
2021/01/04	1	36.55	3.1	37.00	37.20	-2.1	4,904	-0.04%
2020/12/31	0.2	36.75	0	0.00	36.55	0.2	4,825	0.00%
2020/12/30	2	36.50	1	36.45	37.10	1	4,785	0.02%
2020/12/29	23	36.65	1	36.80	36.55	22	4,728	0.47%
2020/12/28	15	37.19	10	37.45	37.20	5	4,669	0.11%
2020/12/25	33	37.98	7	38.21	37.70	26	4,564	0.57%
2020/12/24	6	37.94	65	38.28	38.05	-59	4,446	-1.33%
2020/12/23	17	36.93	5	36.77	36.90	12	4,039	0.30%
2020/12/22	11	36.95	48	36.97	36.25	-37	4,013	-0.92%
2020/12/21	2	35.33	3	36.15	36.10	-1	3,927	-0.03%
2020/12/17	0	0.00	1	36.05	35.90	-1	4,029	-0.02%
2020/12/16	9	35.63	0	0.00	35.75	9	4,272	0.21%
2020/12/15	25	35.70	5	35.60	35.35	20	4,342	0.46%
2020/12/14	4	35.78	1	35.75	35.65	3	4,326	0.07%
2020/12/11	1	35.55	6	35.35	35.40	-5	4,345	-0.12%
2020/12/10	8	36.02	2	36.03	35.85	6	4,496	0.13%
2020/12/09	1	35.55	1	35.75	35.75	0	4,555	0.00%
2020/12/08	0	0.00	2	35.80	35.70	-2	4,620	-0.04%
2020/12/07	10	36.80	7	36.40	36.35	3	4,609	0.07%
2020/12/04	4	35.85	61	36.03	36.10	-57	4,518	-1.26%
2020/12/03	21	35.70	46	35.46	35.20	-25	4,442	-0.56%
2020/12/02	1	34.70	1	34.70	34.65	0	4,524	0.00%
2020/12/01	0	0.00	21	34.31	34.90	-21	4,547	-0.46%
2020/11/30	5	35.20	6	35.28	34.80	-1	4,538	-0.02%
2020/11/27	4	35.73	3	36.08	35.60	1	4,547	0.02%
2020/11/26	0	0.00	2	35.45	35.50	-2	4,467	-0.04%
2020/11/25	2	35.25	8	35.54	35.20	-6	4,507	-0.13%
2020/11/24	11	35.25	0	0.00	35.10	11	4,546	0.24%
2020/11/23	1	34.90	11	35.01	34.90	-10	4,552	-0.22%
2020/11/20	11	34.42	0	0.00	34.70	11	4,604	0.24%
2020/11/19	0	0.00	10	34.60	34.60	-10	4,714	-0.21%
2020/11/18	13	34.30	4	34.61	34.30	9	5,006	0.18%
2020/11/17	1	34.80	1	34.65	34.85	0	4,962	0.00%
2020/11/16	1	34.30	0	0.00	34.30	1	5,106	0.02%
2020/11/12	1	34.60	7	34.25	33.80	-6	5,286	-0.11%
2020/11/11	7	34.85	1	34.90	34.80	6	5,312	0.11%
2020/11/10	1	34.55	10	34.06	34.00	-9	5,374	-0.17%
2020/11/09	10	34.38	2	34.28	34.20	8	5,495	0.15%
2020/11/06	2	34.30	2	34.28	34.20	0	5,615	0.00%
2020/11/05	1	34.45	2	34.38	34.45	-1	5,810	-0.02%
2020/11/04	5	34.69	6	34.64	34.45	-1	6,054	-0.02%
2020/11/03	1	33.70	6	33.85	33.85	-5	6,283	-0.08%
2020/11/02	1	33.75	2	33.75	33.40	-1	7,248	-0.01%
2020/10/30	1	33.35	0	0.00	33.65	1	8,060	0.01%
2020/10/29	3	33.50	4	32.70	33.50	-1	8,135	-0.01%
2020/10/28	5	33.33	1	33.70	33.00	4	8,225	0.05%
2020/10/27	0	0.00	8	33.60	33.65	-8	8,195	-0.10%
2020/10/26	0	0.00	1	33.45	33.45	-1	8,214	-0.01%
2020/10/23	5	33.45	11	33.40	33.45	-6	8,255	-0.07%
2020/10/19	1	32.90	3	32.95	32.90	-2	8,728	-0.02%
2020/10/16	5	32.81	0	0.00	32.60	5	8,930	0.06%
2020/10/14	0	0.00	10	33.31	33.20	-10	9,004	-0.11%
2020/10/13	8	32.96	1	34.15	33.00	7	9,099	0.08%
2020/10/08	0	0.00	2	33.43	33.50	-2	9,174	-0.02%
2020/10/07	0	0.00	7	33.35	33.35	-7	9,234	-0.08%
2020/10/06	3	33.48	2	33.60	33.40	1	9,424	0.01%
2020/10/05	0	0.00	1	33.30	33.30	-1	9,615	-0.01%
2020/09/30	1	32.50	0	0.00	32.75	1	9,826	0.01%
2020/09/29	2	32.65	1	32.60	32.60	1	10,027	0.01%
2020/09/28	0	0.00	1	33.25	33.10	-1	10,233	-0.01%
2020/09/25	31	32.16	6	31.91	31.95	25	10,520	0.24%
2020/09/24	10	33.16	5	33.51	32.75	5	10,544	0.05%
2020/09/23	29	34.21	19	34.00	34.00	10	10,559	0.09%
2020/09/22	1	34.85	1	35.10	34.70	0	10,504	0.00%
2020/09/21	45	34.98	56	35.02	34.65	-11	10,457	-0.11%
2020/09/18	0	0.00	1	35.20	35.20	-1	10,212	-0.01%
2020/09/17	1	34.75	26	34.58	34.55	-25	10,150	-0.25%
2020/09/16	13	34.82	1	34.80	34.70	12	10,130	0.12%
2020/09/15	29	35.06	10	35.47	35.10	19	10,227	0.19%
2020/09/14	0	0.00	13	34.97	35.05	-13	10,127	-0.13%
2020/09/11	2	33.78	0	0.00	33.65	2	10,028	0.02%
2020/09/10	11	34.98	0	0.00	34.50	11	9,978	0.11%
2020/09/09	0	0.00	4	35.29	35.20	-4	9,999	-0.04%
2020/09/08	11	34.99	5	35.03	34.95	6	10,175	0.06%
2020/09/07	0	0.00	11	34.93	34.80	-11	10,151	-0.11%
2020/09/04	2	33.83	6	33.98	34.25	-4	10,013	-0.04%
2020/09/03	5	34.35	1	34.60	34.30	4	10,167	0.04%
2020/09/02	27	34.82	1	34.55	34.60	26	10,198	0.25%
2020/09/01	6	34.15	0	0.00	34.20	6	10,228	0.06%
2020/08/31	8	34.79	3	34.93	34.55	5	10,285	0.05%
2020/08/28	14	34.75	29	34.68	34.45	-15	10,267	-0.15%
2020/08/27	10	34.00	0	0.00	34.00	10	10,318	0.10%
2020/08/26	7	34.77	5	34.80	34.80	2	10,375	0.02%
2020/08/25	27	34.73	7	34.80	35.00	20	10,454	0.19%
2020/08/24	26	35.21	68	34.84	35.30	-42	10,474	-0.40%
2020/08/21	11.2	33.03	5	33.02	33.35	6.2	10,458	0.06%
2020/08/20	48	32.15	14	33.27	32.20	34	10,576	0.32%
2020/08/19	5	35.20	4	34.96	34.55	1	10,733	0.01%
2020/08/18	0	0.00	12	34.73	34.40	-12	10,694	-0.11%
2020/08/17	6	34.31	5	34.40	34.40	1	10,644	0.01%
2020/08/14	28	33.90	24	33.98	34.00	4	10,641	0.04%
2020/08/13	10	34.37	5	34.54	34.00	5	10,562	0.05%
2020/08/12	27	35.13	30	35.55	35.35	-3	10,546	-0.03%
2020/08/11	88	35.48	51	35.29	35.05	37	10,608	0.35%
2020/08/10	81	36.93	83	37.18	36.55	-2	10,481	-0.02%
2020/08/07	57	38.15	77	38.48	38.30	-20	10,292	-0.19%
2020/08/06	68	38.98	53	38.96	38.00	15	9,931	0.15%
2020/08/05	13	37.54	128	37.79	38.10	-115	8,984	-1.28%	大賣/鉅額交易
2020/08/04	0	0.00	22	34.65	34.65	-22	8,244	-0.27%
2020/08/03	24	31.75	10	32.04	31.50	14	8,240	0.17%
2020/07/31	11	30.94	0	0.00	30.95	11	8,168	0.13%
2020/07/30	2	30.90	2	31.05	31.15	0	8,366	0.00%
2020/07/29	7	31.29	0	0.00	31.00	7	8,506	0.08%
2020/07/28	20	30.55	0	0.00	30.05	20	8,444	0.24%
2020/07/27	3	31.75	10	31.60	31.00	-7	8,360	-0.08%
2020/07/24	29	32.19	11	32.03	31.85	18	8,278	0.22%
2020/07/23	42	32.40	33	32.49	32.55	9	8,217	0.11%
2020/07/22	112	31.47	33	31.72	31.35	79	8,010	0.99%	大買/
2020/07/21	1	30.10	0	0.00	30.25	1	7,820	0.01%
2020/07/20	12	29.63	35.5	29.70	29.90	-23.5	7,779	-0.30%
2020/07/17	61	29.73	88	29.38	29.15	-27	7,741	-0.35%
2020/07/15	78	31.28	51	31.05	30.85	27	7,554	0.36%
2020/07/14	90	31.75	32	31.96	31.55	58	7,468	0.78%
2020/07/13	37	32.30	30	32.35	32.30	7	7,387	0.09%
2020/07/10	180	32.48	0	0.00	32.15	180	7,204	2.50%	大買/鉅額交易
2020/07/09	283	33.16	8	33.49	33.85	275	7,004	3.93%	大買/鉅額交易
2020/07/08	0	0.00	248	34.48	34.30	-248	6,774	-3.66%	大賣/鉅額交易
2020/07/07	52	33.79	63	34.27	33.65	-11	6,565	-0.17%
2020/07/06	83	33.89	380	34.23	34.85	-297	6,345	-4.68%	大賣/鉅額交易
2020/07/03	0	0.00	24	32.87	32.75	-24	6,027	-0.40%
2020/07/02	33	32.09	82	32.30	32.50	-49	5,921	-0.83%
2020/07/01	25	31.40	8	31.51	31.35	17	5,773	0.29%
2020/06/30	10	30.70	1	31.25	31.25	9	5,716	0.16%
2020/06/24	5	30.85	0	0.00	31.10	5	5,641	0.09%
2020/06/23	0	0.00	2	31.40	31.30	-2	5,592	-0.04%
2020/06/22	3	31.67	20	31.60	31.65	-17	5,549	-0.31%
2020/06/19	22	30.84	0	0.00	30.70	22	5,389	0.41%
2020/06/18	3	31.32	1	31.45	31.25	2	5,295	0.04%
2020/06/17	5	31.70	4	31.50	31.50	1	5,268	0.02%
2020/06/16	42	31.03	19	31.03	30.90	23	5,237	0.44%
2020/06/15	47	31.70	28	32.26	31.40	19	5,175	0.37%
2020/06/12	1	29.55	3	30.30	30.70	-2	4,947	-0.04%
2020/06/11	20	30.35	20	31.45	30.50	0	4,873	0.00%
2020/06/10	114	30.64	70	30.80	30.30	44	4,793	0.92%	大買/
2020/06/09	30	31.97	26	32.33	31.95	4	4,608	0.09%
2020/06/08	18	31.59	6	31.50	31.95	12	4,549	0.26%
2020/06/05	24	32.26	1	32.15	32.20	23	4,437	0.52%
2020/06/04	3	32.62	3	32.70	32.70	0	4,350	0.00%
2020/06/03	8	33.21	3	33.02	32.95	5	4,300	0.12%
2020/06/02	46	32.89	3	33.50	33.30	43	4,118	1.04%
2020/06/01	7	33.31	142	33.54	33.50	-135	3,946	-3.42%	大賣/鉅額交易
2020/05/29	68	32.94	21	32.00	32.00	47	3,768	1.25%
2020/05/28	100	33.24	715	33.76	33.00	-615	3,624	-16.97%	大賣/鉅額交易
2020/05/27	72	32.46	20	32.63	32.85	52	3,331	1.56%
2020/05/26	96	32.82	226	32.69	33.45	-130	3,141	-4.14%	大賣/鉅額交易
2020/05/25	30	30.77	41	31.14	31.20	-11	2,762	-0.40%
2020/05/22	2	30.53	64	30.48	30.20	-62	2,684	-2.31%
2020/05/21	6	30.89	22	31.13	30.80	-16	2,639	-0.61%
2020/05/20	33	30.71	0	0.00	30.70	33	2,565	1.29%
2020/05/19	74	31.08	54	31.36	31.35	20	2,501	0.80%
2020/05/18	136	30.60	207.2	30.40	30.70	-71.2	2,357	-3.02%	大買/大賣/
2020/05/15	15	29.60	131	29.70	29.30	-116	2,135	-5.43%	大賣/鉅額交易
2020/05/14	110	29.28	45	29.18	29.20	65	2,043	3.18%	大買/
2020/05/13	43	28.22	0	0.00	28.95	43	1,951	2.20%
2020/05/12	0	0.00	15	28.55	28.40	-15	1,904	-0.79%
2020/05/11	0	0.00	7	28.90	29.15	-7	1,838	-0.38%
2020/05/08	5	29.60	5	28.95	28.70	0	1,723	0.00%
2020/05/07	10	28.45	0	0.00	28.50	10	1,630	0.61%
2020/05/06	21	29.65	110	29.52	28.45	-89	1,575	-5.65%	大賣/
2020/05/05	15	27.48	191.2	28.47	28.90	-176.2	1,346	-13.09%	大賣/鉅額交易
2020/05/04	1	26.40	14	26.32	26.40	-13	1,178	-1.10%
2020/04/28	1	27.95	30	27.73	27.20	-29	1,178	-2.46%
2020/04/27	2	27.30	80	27.04	27.25	-78	1,188	-6.57%
2020/04/24	11	26.35	0	0.00	26.40	11	1,156	0.95%
2020/04/23	5	25.59	0	0.00	25.75	5	1,160	0.43%
2020/04/21	0	0.00	1	24.80	24.70	-1	1,187	-0.08%
2020/04/20	2	24.80	0	0.00	24.90	2	1,212	0.16%
2020/04/16	1	24.65	7	24.60	24.65	-6	1,205	-0.50%
2020/04/15	2	25.00	0	0.00	25.00	2	1,200	0.17%
2020/04/14	5	24.20	0	0.00	24.25	5	1,191	0.42%
2020/04/07	1	23.25	0	0.00	23.45	1	1,171	0.09%
2020/03/06	1	26.15	0	0.00	26.15	1	993	0.10%
2020/02/26	0	0.00	20	27.00	27.05	-20	997	-2.01%
2020/02/25	0	0.00	3	26.55	26.75	-3	991	-0.30%
2020/01/30	3	27.03	0	0.00	26.85	3	834	0.36%
2020/01/16	0	0.00	1	27.70	28.40	-1	740	-0.14%
2020/01/03	0	0.00	10	26.70	26.75	-10	696	-1.44%
2019/12/27	10	26.65	0	0.00	26.70	10	676	1.48%
2019/12/25	1	26.75	0	0.00	26.70	1	675	0.15%
2019/12/20	5	25.85	0	0.00	25.85	5	662	0.75%
2019/12/18	10	26.35	0	0.00	26.45	10	640	1.56%
2019/12/04	10	26.10	0	0.00	26.20	10	641	1.56%
2019/12/03	0.9	26.10	0	0.00	26.05	0.9	649	0.13%
2019/11/29	16	26.41	1	26.35	26.30	15	645	2.32%
2019/11/28	0	0.00	2	26.75	26.60	-2	644	-0.31%
2019/11/22	0	0.00	1	26.20	26.25	-1	613	-0.16%
2019/11/21	0	0.00	7	26.05	26.05	-7	606	-1.15%
2019/11/11	0	0.00	1	26.00	26.00	-1	625	-0.16%
2019/10/23	0	0.00	1	25.55	25.45	-1	599	-0.17%
2019/10/22	0	0.00	1	25.85	25.80	-1	602	-0.17%
2019/10/15	0	0.00	1	25.10	25.20	-1	560	-0.18%
2019/10/02	0	0.00	0.3	25.55	25.65	-0.3	619	-0.04%
2019/09/18	1	25.30	0	0.00	25.25	1	625	0.16%
2019/09/03	0.7	24.95	0	0.00	25.00	0.7	641	0.10%
2019/08/28	20	24.65	0	0.00	24.75	20	642	3.11%
2019/08/15	30	24.60	0	0.00	24.55	30	695	4.31%
2019/08/14	150	25.17	0	0.00	25.05	150	689	21.76%	大買/鉅額交易
2019/08/12	1	25.55	0	0.00	25.60	1	680	0.15%
2019/08/07	1	25.45	0	0.00	25.75	1	677	0.15%
2019/08/06	1	25.35	0	0.00	25.30	1	684	0.15%
2019/07/30	39	26.65	5	26.65	26.65	34	716	4.75%
2019/07/29	80	26.69	0	0.00	26.65	80	737	10.84%
2019/07/26	64	26.52	6	26.60	26.60	58	744	7.79%
2019/07/25	9	26.35	0	0.00	26.55	9	750	1.20%
2019/07/24	30	26.30	0	0.00	26.35	30	754	3.97%
2019/07/22	94	26.50	6	26.60	26.55	88	742	11.86%
2019/07/19	64	26.07	5	26.23	26.40	59	733	8.05%
2019/07/16	5	25.90	0	0.00	25.75	5	707	0.71%
2019/07/11	5	26.85	0	0.00	26.85	5	666	0.75%
2019/07/10	0	0.00	20	26.95	26.95	-20	660	-3.03%
2019/07/02	35	26.68	0	0.00	26.65	35	686	5.10%
2019/06/25	5	26.90	39	27.00	27.00	-34	693	-4.90%
2019/06/12	5	26.35	2	26.40	26.60	3	671	0.45%
2019/06/06	0	0.00	1	26.85	26.80	-1	673	-0.15%
2019/05/29	0	0.00	7	26.24	26.55	-7	645	-1.08%
2019/05/28	0.6	26.30	1	26.65	26.30	-0.4	639	-0.06%
2019/05/27	0	0.00	40	26.55	26.55	-40	627	-6.37%
2019/05/24	7	26.30	0	0.00	26.25	7	613	1.14%
2019/05/21	1	25.75	0	0.00	26.10	1	612	0.16%
2019/05/14	1	25.40	0	0.00	25.50	1	603	0.17%
2019/05/10	1	26.10	0	0.00	25.65	1	590	0.17%
2019/05/09	1	26.00	1	26.25	26.25	0	583	0.00%
2019/05/07	0	0.00	1	26.25	26.20	-1	571	-0.18%
2019/05/06	0	0.00	28	26.09	26.10	-28	558	-5.02%
2019/05/03	21	25.82	0	0.00	25.80	21	542	3.87%
2019/05/02	5	25.75	0	0.00	25.80	5	536	0.93%
2019/04/29	1	25.20	0	0.00	25.20	1	518	0.19%
2019/04/01	0	0.00	47	24.44	24.45	-47	442	-10.61%
2019/03/22	0	0.00	2	25.15	25.15	-2	423	-0.47%
2019/03/21	0	0.00	40	25.15	25.05	-40	427	-9.35%
2019/02/11	1	24.80	1	24.90	24.70	0.1	410	0.01%
2019/01/28	0	0.00	14	25.15	25.15	-14	419	-3.34%
2019/01/24	0	0.00	80	25.08	25.10	-80	419	-19.05%
2019/01/21	0	0.00	2	24.75	24.85	-2	421	-0.47%
2019/01/18	0	0.00	2	24.45	24.50	-2	429	-0.47%
2019/01/17	0	0.00	2	24.35	24.30	-2	433	-0.46%
2019/01/16	0	0.00	1	24.35	24.10	-1	447	-0.22%
2018/11/29	2	23.95	0	0.00	23.90	2	594	0.34%
2018/10/31	2	23.25	0	0.00	23.05	2	605	0.33%
2018/10/23	0	0.00	0.5	25.00	24.05	-0.5	628	-0.09%
2018/10/22	1	24.65	0	0.00	24.65	1	626	0.16%
2018/10/19	0	0.00	2	24.30	24.80	-2	639	-0.31%
2018/10/16	0	0.00	1	24.85	24.95	-1	652	-0.15%
2018/10/12	2	24.95	0	0.00	25.15	2	694	0.29%
2018/10/05	2	26.20	0	0.00	26.15	2	752	0.27%
2018/09/20	0.3	26.80	0	0.00	26.70	0.3	844	0.03%
2018/09/17	0	0.00	0.1	26.75	26.55	-0.1	882	-0.01%
2018/09/12	5	26.40	0	0.00	26.55	5	892	0.56%
2018/09/10	2	26.50	0	0.00	26.30	2	928	0.22%
2018/08/28	10	27.00	0	0.00	27.10	10	955	1.05%
2018/08/21	0.2	27.00	0	0.00	27.00	0.2	1,006	0.02%
2018/08/15	0	0.00	20	27.15	27.00	-20	1,037	-1.93%
2018/08/01	0	0.00	1	27.35	27.40	-1	1,061	-0.09%
2018/07/26	0	0.00	5	26.60	26.65	-5	1,037	-0.48%
2018/07/23	1	28.10	0	0.00	28.05	1	985	0.10%
2018/07/20	5	27.60	0	0.00	27.75	5	978	0.51%
2018/07/19	5	27.55	0	0.00	27.50	5	944	0.53%
2018/07/18	7	27.34	0	0.00	27.65	7	939	0.74%
2018/07/16	1	26.95	0	0.00	27.00	1	886	0.11%
2018/06/19	2	27.50	0	0.00	27.50	2	743	0.27%
2018/06/13	0.2	28.30	0	0.00	28.20	0.2	703	0.03%
2018/06/07	5	28.75	0	0.00	28.50	5	681	0.73%
2018/06/04	0	0.00	0.1	28.70	28.70	-0.1	664	-0.01%
2018/05/23	0	0.00	0.5	28.20	28.10	-0.5	597	-0.08%
2018/05/22	3	28.12	10	28.15	28.10	-7	586	-1.19%
2018/05/15	0	0.00	1	27.60	27.60	-1	576	-0.17%
2018/05/10	11	27.60	0	0.00	27.65	11	568	1.93%
2018/05/08	2	27.15	0	0.00	27.45	2	554	0.36%
2018/05/07	2	27.25	2	27.23	27.20	0	550	0.00%
2018/04/27	1	27.50	0	0.00	27.60	1	530	0.19%
2018/04/26	1	27.75	0	0.00	27.55	1	522	0.19%
2018/04/24	1.3	28.11	0	0.00	28.00	1.3	513	0.25%
2018/04/23	0	0.00	4	28.55	28.45	-4	512	-0.78%
2018/04/17	0.2	29.10	0	0.00	28.95	0.2	477	0.03%
2018/04/13	0	0.00	1	29.35	29.35	-1	462	-0.22%
2018/04/11	0	0.00	27	29.75	29.70	-27	463	-5.82%
2018/04/03	0	0.00	20	29.65	29.55	-20	475	-4.21%
2018/04/02	0	0.00	13	29.65	29.65	-13	475	-2.73%
2018/03/29	1	29.30	0	0.00	29.30	1	472	0.21%
2018/03/23	1	30.00	0	0.00	30.20	1	444	0.23%
2018/03/15	0.3	30.25	0	0.00	30.20	0.3	437	0.07%
2018/02/21	1	30.25	0	0.00	30.60	1	479	0.21%
2018/02/07	3	30.05	0	0.00	30.10	3	468	0.64%
2018/02/06	0	0.00	0.5	30.00	30.00	-0.5	458	-0.11%
2018/01/18	0	0.00	1	31.50	31.50	-1	419	-0.24%