長興 (1717)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/05/31	0	0.00	2	30.75	31.10	-2	2,706	-0.07%
2024/05/28	0	0.00	0.5	31.15	31.30	-0.5	2,731	-0.02%
2024/05/24	2	30.73	0	0.00	30.80	2	2,880	0.07%
2024/05/23	4	30.75	0	0.00	30.80	4	3,234	0.12%
2024/05/20	5	31.80	0	0.00	31.70	5	3,686	0.14%
2024/05/16	0.1	31.60	4	31.55	31.60	-3.9	3,708	-0.11%
2024/05/15	0	0.00	10	31.30	31.05	-10	3,692	-0.27%
2024/05/13	0	31.50	0	0.00	31.45	0	3,692	0.00%
2024/05/10	0	0.00	4	31.50	31.70	-4	3,685	-0.11%
2024/05/09	0	31.40	0	0.00	31.25	0	3,671	0.00%
2024/05/08	0	31.60	0	0.00	31.55	0	3,669	0.00%
2024/05/07	1	31.60	0	0.00	31.70	1	3,673	0.03%
2024/05/06	0	0.00	0.2	31.80	31.90	-0.2	3,667	-0.01%
2024/04/26	0	0.00	1	30.55	30.55	-1	3,562	-0.03%
2024/04/24	4	31.35	2	31.60	31.25	2	3,556	0.06%
2024/04/22	1	31.15	0	0.00	31.00	1	3,580	0.03%
2024/04/19	0	30.50	0	30.35	30.50	0	3,566	0.00%
2024/04/18	0	0.00	0	31.10	31.15	0	3,512	0.00%
2024/04/16	6	31.23	1	31.50	31.15	5	3,503	0.14%
2024/04/12	0	0.00	4	32.00	32.10	-4	3,434	-0.12%
2024/04/11	5	32.15	2	32.25	32.20	3	3,412	0.09%
2024/04/10	10	32.88	1	33.15	32.75	9	3,393	0.27%
2024/04/09	1	32.30	0	0.00	32.60	1	3,263	0.03%
2024/04/08	1	32.10	5	31.94	31.90	-4	3,232	-0.12%
2024/04/03	2	32.10	0	0.00	32.10	2	3,220	0.06%
2024/04/02	12	32.99	102	32.61	32.70	-90	3,199	-2.81%	大賣/
2024/04/01	2	31.75	0	0.00	31.85	2	2,977	0.07%
2024/03/28	0	0.00	1	31.45	31.30	-1	2,968	-0.03%
2024/03/26	1	31.00	0	0.00	31.00	1	2,951	0.03%
2024/03/25	1	32.05	1	31.80	31.75	0	2,936	0.00%
2024/03/22	0	0.00	3	30.90	31.05	-3	2,830	-0.11%
2024/03/19	3	31.05	0	0.00	31.00	3	2,855	0.11%
2024/03/15	0.2	30.78	5	30.85	31.00	-4.8	2,845	-0.17%
2024/03/14	1	31.30	4.2	31.13	31.10	-3.2	2,814	-0.11%
2024/03/13	2	31.30	8	31.40	31.30	-6	2,804	-0.21%
2024/03/12	5	31.75	0	0.00	31.75	5	2,776	0.18%
2024/03/11	76	31.86	37	32.14	31.80	39	2,767	1.41%
2024/03/08	11	32.87	11	32.48	32.60	0	2,725	0.00%
2024/03/07	29	33.42	13.4	32.99	33.05	15.6	2,615	0.60%
2024/03/06	1	32.55	0.9	32.00	32.50	0.2	2,320	0.01%
2024/03/05	0	31.90	5	31.95	31.90	-5	2,274	-0.22%
2024/03/04	1	31.90	3	31.97	31.95	-2	2,271	-0.09%
2024/03/01	5	31.90	2.1	31.90	31.95	3	2,245	0.13%
2024/02/29	5.1	32.05	1	32.00	32.15	4.1	2,247	0.18%
2024/02/27	28	32.05	14	31.86	32.00	14	2,208	0.63%
2024/02/26	48	33.25	27.7	33.00	32.55	20.4	2,096	0.97%
2024/02/23	6.1	31.94	17	31.83	31.75	-10.9	1,742	-0.62%
2024/02/22	30	30.42	35	30.35	30.30	-5	1,500	-0.33%
2024/02/21	20	30.72	3.4	30.56	30.60	16.7	1,477	1.13%
2024/02/20	1.1	30.16	6.3	30.35	30.10	-5.3	1,288	-0.41%
2024/02/19	0	0.00	0.1	29.70	29.80	-0.1	1,234	-0.01%
2024/02/16	1	29.30	10	29.35	29.40	-9	1,246	-0.72%
2024/02/15	1	28.75	0	0.00	28.95	1	1,277	0.08%
2024/02/05	0	0.00	0.2	28.45	28.60	-0.2	1,259	-0.02%
2024/01/31	0	0.00	1	28.55	28.70	-1	1,256	-0.08%
2024/01/26	0	0.00	2	28.50	28.55	-2	1,269	-0.16%
2024/01/24	0.1	28.20	0	0.00	28.25	0.1	1,260	0.01%
2024/01/22	6.1	27.80	1	27.85	27.85	5.1	1,267	0.40%
2024/01/18	0.1	27.95	2	27.95	27.95	-1.9	1,276	-0.15%
2024/01/17	15.2	27.85	0	0.00	27.50	15.2	1,269	1.20%
2024/01/16	0.2	28.03	0	0.00	27.95	0.2	1,233	0.02%
2024/01/15	0.2	28.40	0	0.00	28.25	0.2	1,205	0.02%
2024/01/11	0.2	28.35	0.8	28.30	28.30	-0.6	1,240	-0.05%
2024/01/10	0	0.00	0.1	28.40	28.30	-0.1	1,316	-0.01%
2024/01/05	0	0.00	2	28.90	28.90	-2	1,319	-0.15%
2024/01/04	1	28.90	1	29.00	28.95	0	1,326	0.00%
2023/12/28	0.1	29.00	7.6	29.15	29.30	-7.5	1,343	-0.56%
2023/12/26	0.2	28.78	0	0.00	28.85	0.2	1,318	0.02%
2023/12/25	0	28.60	0	0.00	28.50	0	1,313	0.00%
2023/12/22	5.1	28.64	0	0.00	28.50	5.1	1,311	0.39%
2023/12/19	2.2	28.78	0	0.00	28.85	2.2	1,375	0.16%
2023/12/18	0.2	29.00	0	0.00	29.00	0.2	1,436	0.01%
2023/12/15	0.2	29.23	0	0.00	29.00	0.2	1,455	0.01%
2023/12/14	0.1	29.15	0	0.00	29.20	0.1	1,431	0.01%
2023/12/13	1.2	28.88	0	0.00	28.85	1.2	1,434	0.08%
2023/12/08	1	29.20	0	0.00	29.20	1	1,462	0.07%
2023/12/05	2	29.48	3	29.45	29.40	-1	1,478	-0.07%
2023/12/01	0	0.00	6	29.65	29.60	-6	1,497	-0.40%
2023/11/28	0	0.00	2	30.15	30.00	-2	1,473	-0.14%
2023/11/27	2	30.40	0.2	30.25	30.00	1.8	1,464	0.12%
2023/11/24	0	0.00	0.1	29.85	30.00	-0.1	1,435	-0.01%
2023/11/22	0	0.00	1	29.70	29.90	-1	1,407	-0.07%
2023/11/21	1	30.10	0	0.00	29.70	1	1,403	0.07%
2023/11/20	0	0.00	0.1	29.55	29.80	-0.1	1,380	-0.01%
2023/11/17	5	29.80	0.1	29.60	29.60	4.9	1,373	0.36%
2023/11/16	0	0.00	0.2	29.50	29.75	-0.2	1,360	-0.01%
2023/11/15	1	29.55	1.1	29.39	29.45	-0.1	1,335	-0.01%
2023/11/14	0	0.00	6	28.79	29.05	-6	1,298	-0.46%
2023/11/09	1	28.50	0	0.00	28.50	1	1,336	0.07%
2023/11/08	9	28.69	8	28.65	28.65	1	1,368	0.07%
2023/11/02	1	28.20	0	0.00	28.20	1	1,390	0.07%
2023/10/30	3	28.23	0	0.00	28.20	3	1,439	0.21%
2023/10/25	0.1	28.25	0	0.00	28.40	0.1	1,460	0.00%
2023/10/20	0	0.00	1	27.60	28.10	-1	1,475	-0.07%
2023/10/18	3	27.80	0	0.00	28.55	3	1,460	0.21%
2023/10/16	0	0.00	23	28.60	28.70	-23	1,388	-1.66%
2023/10/11	0	0.00	1	28.90	28.85	-1	1,405	-0.07%
2023/10/06	0.1	28.50	3	28.50	28.50	-2.9	1,394	-0.21%
2023/10/04	3	27.80	0	0.00	27.85	3	1,397	0.21%
2023/10/03	0	0.00	1	28.30	28.20	-1	1,398	-0.07%
2023/09/26	2	28.40	0	0.00	28.30	2	1,451	0.14%
2023/09/25	4	29.56	1	29.60	28.55	3	1,441	0.21%
2023/09/22	2	28.00	0	0.00	28.00	2	1,389	0.14%
2023/09/21	1	28.00	0	0.00	28.20	1	1,382	0.07%
2023/09/18	1	28.85	2	28.95	28.95	-1	1,264	-0.08%
2023/09/15	2.1	28.92	0	0.00	28.85	2.1	1,257	0.16%
2023/09/14	10	29.30	0	0.00	29.35	10	1,242	0.81%
2023/09/13	1	29.00	1	29.00	29.10	0	1,237	0.00%
2023/09/12	0	0.00	6	28.80	28.95	-6	1,238	-0.48%
2023/09/04	5	29.30	0	0.00	29.35	5	1,213	0.41%
2023/08/28	0.3	28.65	0	0.00	28.65	0.3	1,427	0.02%
2023/08/24	2	28.55	2	28.68	28.65	0	1,445	0.00%
2023/08/23	2.2	28.36	0	0.00	28.60	2.2	1,450	0.15%
2023/08/22	2	28.38	0	0.00	28.35	2	1,472	0.14%
2023/08/21	0.3	28.45	1	28.50	28.40	-0.7	1,501	-0.05%
2023/08/18	1.1	28.51	0	0.00	28.50	1.1	1,512	0.07%
2023/08/17	0.2	28.75	2	28.15	28.80	-1.8	1,511	-0.12%
2023/08/16	2	28.70	10	28.70	28.60	-8	1,508	-0.53%
2023/08/14	2	29.15	0	0.00	29.15	2	1,554	0.13%
2023/08/11	2	29.90	0	0.00	29.95	2	1,544	0.13%
2023/08/08	0	0.00	4	30.40	30.30	-4	1,512	-0.26%
2023/08/04	0	0.00	1	30.75	30.60	-1	1,502	-0.06%
2023/07/27	0	0.00	0.9	31.40	31.45	-0.9	1,477	-0.06%
2023/07/26	1	31.40	0	0.00	31.35	1	1,488	0.07%
2023/07/25	1	31.25	1	31.20	31.25	0	1,518	0.00%
2023/07/24	0	0.00	1.9	31.15	31.25	-1.9	1,744	-0.11%
2023/07/21	0	0.00	1	31.55	31.45	-1	1,766	-0.06%
2023/07/18	5	31.95	0	0.00	31.45	5	1,882	0.27%
2023/07/17	0	0.00	2	31.65	31.80	-2	1,898	-0.11%
2023/07/14	4	31.48	0	0.00	31.45	4	1,918	0.21%
2023/07/11	0.4	31.40	0	0.00	31.40	0.4	2,211	0.02%
2023/07/07	2	31.20	2	31.20	31.35	0	2,204	0.00%
2023/07/06	9.2	31.72	0	0.00	31.55	9.2	2,206	0.42%
2023/07/05	0.1	32.15	0	0.00	32.00	0.1	2,206	0.00%
2023/07/03	0.1	32.35	0	0.00	32.30	0.1	2,202	0.00%
2023/06/30	1	32.25	0	0.00	32.30	1	2,204	0.05%
2023/06/29	0	0.00	2	32.50	32.40	-2	2,200	-0.09%
2023/06/28	0	0.00	1	32.60	32.60	-1	2,208	-0.05%
2023/06/26	1	32.70	0	0.00	32.60	1	2,237	0.04%
2023/06/20	0.1	32.80	5	33.05	33.05	-4.9	2,241	-0.22%
2023/06/16	1	32.90	1	32.75	32.75	0	2,234	0.00%
2023/06/14	0.1	32.80	0	0.00	32.90	0.1	2,235	0.00%
2023/06/07	2	33.35	0	0.00	33.30	2	2,237	0.09%
2023/06/06	1	33.35	1	33.35	33.55	0	2,223	0.00%
2023/06/05	1	33.40	0	0.00	33.35	1	2,209	0.05%
2023/06/02	2	34.33	5.1	33.92	34.10	-3.1	2,151	-0.14%
2023/05/31	0.3	32.80	0	0.00	32.80	0.3	2,024	0.01%
2023/05/30	0.2	32.70	0	0.00	32.80	0.2	2,012	0.01%
2023/05/29	1	33.00	1	32.95	32.90	0	2,006	0.00%
2023/05/26	0	0.00	0.4	32.70	32.55	-0.4	2,002	-0.02%
2023/05/25	2	33.40	2	33.38	33.25	0	1,983	0.00%
2023/05/24	0	0.00	2	33.18	33.30	-2	1,955	-0.10%
2023/05/22	0.4	33.05	1	33.10	33.00	-0.6	1,925	-0.03%
2023/05/19	3	33.30	3	33.57	33.30	0	1,902	0.00%
2023/05/18	0	0.00	3	32.68	32.70	-3	1,807	-0.17%
2023/05/08	1	32.60	0	0.00	32.65	1	1,768	0.06%
2023/05/04	0	0.00	1	32.25	32.25	-1	1,786	-0.06%
2023/05/03	0	0.00	7	32.30	32.25	-7	1,785	-0.39%
2023/05/02	11	32.56	3	32.75	32.70	8	1,788	0.45%
2023/04/28	3	32.85	0	0.00	32.35	3	1,806	0.17%
2023/04/27	14	33.97	16	33.69	32.80	-2	1,775	-0.11%
2023/04/26	6.1	31.79	3	32.20	32.40	3.1	1,546	0.20%
2023/04/25	2	32.05	0	0.00	31.70	2	1,515	0.13%
2023/04/24	1	32.55	1	33.05	32.30	0	1,469	0.00%
2023/04/21	1	32.85	5.1	32.38	32.20	-4.1	1,443	-0.28%
2023/04/20	5.1	33.54	2	33.85	33.30	3.1	1,400	0.22%
2023/04/19	10	33.78	0	0.00	33.75	10	1,393	0.72%
2023/04/18	2	34.20	1	34.25	33.80	1	1,361	0.07%
2023/04/17	6	33.99	16.6	33.73	34.60	-10.6	1,277	-0.83%
2023/04/12	1	32.25	0	0.00	32.30	1	1,055	0.09%
2023/04/11	2	32.20	0	0.00	32.40	2	1,057	0.19%
2023/04/10	12.1	32.27	24	32.36	32.20	-11.9	1,047	-1.14%
2023/04/07	2.1	31.75	2	32.05	31.85	0.1	1,028	0.01%
2023/03/31	0.1	31.50	2	31.50	31.35	-1.9	1,036	-0.18%
2023/03/30	2.3	31.22	0	0.00	31.20	2.3	1,082	0.21%
2023/03/29	5	31.44	0	0.00	31.25	5	1,109	0.45%
2023/03/28	0.2	32.30	0	0.00	32.45	0.2	1,127	0.02%
2023/03/27	0.1	32.20	0	0.00	32.35	0.1	1,157	0.00%
2023/03/23	0	0.00	1.3	32.14	32.20	-1.3	1,203	-0.11%
2023/03/22	0.1	32.05	0	0.00	32.00	0.1	1,206	0.00%
2023/03/16	1	31.30	2	31.25	31.35	-1	1,227	-0.08%
2023/03/14	0	0.00	1.9	31.65	31.60	-1.9	1,291	-0.15%
2023/03/10	1	32.10	0	0.00	32.00	1	1,352	0.07%
2023/03/09	0.1	32.55	0	0.00	32.50	0.1	1,377	0.01%
2023/03/08	10	32.55	0	0.00	32.55	10	1,394	0.72%
2023/03/06	10	32.60	0	0.00	32.65	10	1,405	0.71%
2023/02/20	1	32.30	0	0.00	32.35	1	1,460	0.07%
2023/02/17	0	0.00	1	32.10	32.20	-1	1,472	-0.07%
2023/02/16	0	0.00	1.9	32.13	32.15	-1.9	1,488	-0.13%
2023/02/15	0	0.00	0.1	32.20	31.90	-0.1	1,513	0.00%
2023/02/08	2	32.90	0	0.00	32.95	2	1,526	0.13%
2023/02/02	0	0.00	1.1	32.89	32.95	-1.1	1,501	-0.07%
2023/01/30	0	0.00	5.7	32.70	32.45	-5.7	1,477	-0.39%
2023/01/09	0	0.00	1	32.20	32.15	-1	1,528	-0.07%
2022/12/23	1	31.45	0	0.00	31.50	1	1,675	0.06%
2022/12/22	1	31.80	7	32.10	31.90	-6	1,689	-0.36%
2022/12/19	1	31.10	0	0.00	31.85	1	1,651	0.06%
2022/12/16	2	31.18	0	0.00	31.05	2	1,643	0.12%
2022/12/12	5	31.25	9	31.75	31.75	-4	1,808	-0.22%
2022/12/08	4	31.15	4	31.60	31.50	0	1,798	0.00%
2022/12/07	1	31.50	0	0.00	31.20	1	1,798	0.06%
2022/12/06	2.2	31.84	0	0.00	31.40	2.2	1,809	0.12%
2022/12/05	5	32.08	0	0.00	32.00	5	1,855	0.27%
2022/12/02	2	33.15	0	0.00	33.10	2	1,797	0.11%
2022/11/25	0	0.00	0.1	32.65	32.55	-0.1	1,776	-0.01%
2022/11/24	0	0.00	0.1	32.30	32.65	-0.1	1,779	-0.01%
2022/11/23	0	0.00	0.1	32.00	32.05	-0.1	1,760	-0.01%
2022/11/18	0	0.00	0.1	31.80	31.65	-0.1	1,775	-0.01%
2022/11/17	0	0.00	2	31.50	31.65	-2	1,787	-0.11%
2022/11/14	0	0.00	1	31.60	31.35	-1	1,829	-0.05%
2022/11/11	0.2	31.25	1.1	31.34	31.50	-0.9	1,822	-0.05%
2022/11/09	0.1	30.90	0.1	30.90	30.90	-0.1	1,812	0.00%
2022/11/07	7	30.55	0	0.00	30.70	7	1,829	0.38%
2022/11/01	0	0.00	1	30.15	30.10	-1	1,902	-0.05%
2022/10/28	0.1	29.90	0	0.00	29.90	0.1	1,994	0.01%
2022/10/26	0	0.00	1	30.60	30.50	-1	2,138	-0.05%
2022/10/25	1.2	30.00	0	0.00	30.00	1.2	2,182	0.05%
2022/10/21	0.3	30.05	0	0.00	29.85	0.3	2,298	0.01%
2022/10/20	0	0.00	2.1	30.63	31.05	-2.1	2,302	-0.09%
2022/10/19	0	0.00	0.1	30.70	30.55	-0.1	2,281	0.00%
2022/10/17	0.1	29.50	0	0.00	29.85	0.1	2,305	0.00%
2022/10/14	4.1	29.92	0	0.00	29.85	4.1	2,338	0.18%
2022/10/13	1	30.35	0	0.00	29.90	1	2,323	0.04%
2022/10/12	0.2	29.78	0	0.00	31.20	0.2	2,319	0.01%
2022/10/11	0.2	30.60	0	0.00	30.00	0.2	2,321	0.01%
2022/09/28	1.1	30.41	20	30.85	30.30	-18.9	2,302	-0.82%
2022/09/27	0.1	31.65	1	31.60	31.40	-0.9	2,310	-0.04%
2022/09/26	1.1	31.52	4	31.90	31.60	-2.9	2,316	-0.13%
2022/09/23	1.1	32.26	0	0.00	32.20	1.1	2,336	0.05%
2022/09/22	2	33.30	0	0.00	33.10	2	2,344	0.09%
2022/09/20	1	33.45	5	33.71	33.85	-4	2,358	-0.17%
2022/09/15	0	34.40	0	0.00	34.15	0	2,401	0.00%
2022/09/14	0	0.00	5	34.13	34.40	-5	2,456	-0.20%
2022/09/13	1	34.55	5	34.45	34.55	-4	2,477	-0.16%
2022/09/12	0	0.00	63.1	33.94	34.05	-63.1	2,433	-2.59%
2022/09/08	2	32.00	3	31.83	32.15	-1	2,345	-0.04%
2022/09/07	3	31.62	2	31.78	31.60	1	2,367	0.04%
2022/09/06	2.1	32.51	4	32.33	32.35	-1.9	2,364	-0.08%
2022/09/02	3	32.92	0	0.00	32.90	3	2,404	0.12%
2022/09/01	3	33.33	1.1	33.30	33.25	2	2,405	0.08%
2022/08/31	4	33.73	7	33.76	33.90	-3	2,394	-0.13%
2022/08/30	1.1	33.00	1.1	33.00	33.10	0	2,320	0.00%
2022/08/29	1	32.85	0	32.95	32.85	1	2,325	0.04%
2022/08/26	24	33.38	0	0.00	33.30	24	2,321	1.03%
2022/08/25	0	0.00	1	33.10	33.10	-1	2,330	-0.04%
2022/08/24	1	33.10	0	0.00	32.75	1	2,335	0.04%
2022/08/23	0	0.00	1	33.05	32.95	-1	2,360	-0.04%
2022/08/22	0	0.00	2.1	32.91	33.15	-2.1	2,394	-0.09%
2022/08/19	0	0.00	3	32.60	32.80	-3	2,393	-0.13%
2022/08/18	3	32.73	0	0.00	32.75	3	2,400	0.12%
2022/08/16	2	32.93	32	32.91	32.80	-30	2,437	-1.23%
2022/08/15	1	32.90	4	32.95	32.85	-3	2,450	-0.12%
2022/08/12	2	32.68	1	32.75	32.80	1	2,472	0.04%
2022/08/11	2	32.50	0	0.00	32.30	2	2,486	0.08%
2022/08/10	3	32.13	2	32.13	32.20	1	2,506	0.04%
2022/08/08	20	31.55	5	31.25	31.55	15	2,539	0.59%
2022/08/03	1	31.55	0	0.00	31.55	1	2,734	0.04%
2022/08/02	0.1	31.85	1	31.80	31.80	-0.9	2,857	-0.03%
2022/07/28	0	0.00	0.1	32.15	32.30	-0.1	3,184	0.00%
2022/07/26	2	33.38	0	0.00	33.35	2	3,887	0.05%
2022/07/25	1	33.35	3	33.48	33.80	-2	4,016	-0.05%
2022/07/22	5	34.03	2	33.65	34.00	3	4,442	0.07%
2022/07/21	0.1	33.75	0	0.00	33.65	0.1	4,689	0.00%
2022/07/20	0	0.00	2	34.00	33.65	-2	5,300	-0.04%
2022/07/18	0	0.00	4.1	33.11	33.20	-4.1	7,719	-0.05%
2022/07/13	0	0.00	16	31.71	31.80	-16	7,918	-0.20%
2022/07/12	0	0.00	6	31.20	31.30	-6	8,170	-0.07%
2022/07/11	3	32.38	0	0.00	32.15	3	8,587	0.03%
2022/07/08	1	32.65	0	0.00	32.70	1	9,235	0.01%
2022/07/06	3	32.57	1	32.55	32.50	2	9,367	0.02%
2022/07/05	10	32.90	1	32.90	32.95	9	9,618	0.09%
2022/07/04	0	0.00	1	32.30	32.25	-1	9,662	-0.01%
2022/07/01	1	32.45	1	33.10	32.15	0	9,716	0.00%
2022/06/30	2	32.55	1	32.35	32.35	1	9,846	0.01%
2022/06/29	0.1	33.25	0	0.00	33.10	0.1	9,917	0.00%
2022/06/28	0.4	33.55	0	0.00	33.55	0.4	9,906	0.00%
2022/06/27	0	0.00	1	33.40	33.40	-1	9,899	-0.01%
2022/06/24	1	32.55	1	32.60	32.70	0	9,862	0.00%
2022/06/23	2	32.00	7	31.88	32.00	-5	9,845	-0.05%
2022/06/22	2	31.87	11	31.84	31.60	-9	9,861	-0.09%
2022/06/21	1	32.50	1	32.60	32.50	0	9,805	0.00%
2022/06/20	1	32.90	3	32.87	32.50	-2	9,776	-0.02%
2022/06/17	1	33.30	16.8	33.15	33.10	-15.8	9,755	-0.16%
2022/06/16	3	34.18	5	34.08	33.65	-2	9,729	-0.02%
2022/06/14	1	33.70	0	0.00	34.05	1	9,741	0.01%
2022/06/13	1	34.50	2	34.50	34.35	-1	9,752	-0.01%
2022/06/10	1	35.35	1	35.40	35.30	0	9,750	0.00%
2022/06/09	1.5	35.60	3	35.67	35.70	-1.5	9,786	-0.02%
2022/06/08	3	35.70	0	0.00	35.55	3	9,781	0.03%
2022/06/07	0	0.00	1	35.40	35.45	-1	9,780	-0.01%
2022/06/06	3	35.38	0	0.00	35.40	3	9,782	0.03%
2022/06/02	1	35.40	1	35.30	35.30	0	9,816	0.00%
2022/06/01	11	35.43	30	35.30	35.20	-19	9,860	-0.19%
2022/05/30	0	0.00	1	35.40	35.30	-1	9,839	-0.01%
2022/05/27	2	35.00	0	0.00	35.00	2	9,804	0.02%
2022/05/26	2	34.90	0	0.00	34.90	2	9,805	0.02%
2022/05/24	10	34.45	2	34.53	34.40	8	9,869	0.08%
2022/05/23	28	34.95	0	0.00	34.85	28	9,846	0.28%
2022/05/20	1	34.90	0	0.00	34.75	1	9,862	0.01%
2022/05/19	0	34.45	0	0.00	34.50	0	9,847	0.00%
2022/05/18	12	34.82	1	34.70	34.80	11	9,829	0.11%
2022/05/17	3	34.62	4	34.48	34.50	-1	9,817	-0.01%
2022/05/16	4	34.25	3	34.35	34.20	1	9,829	0.01%
2022/05/13	8	33.79	0	0.00	33.80	8	9,815	0.08%
2022/05/12	1	33.75	20.2	33.87	33.30	-19.2	9,833	-0.19%
2022/05/11	0	0.00	10.4	34.95	34.80	-10.4	9,794	-0.11%
2022/05/10	8	35.15	9	35.08	35.20	-1	9,887	-0.01%
2022/05/09	10	36.64	4.6	36.33	35.85	5.4	9,916	0.05%
2022/05/06	4	37.38	43	37.17	37.00	-39	9,878	-0.39%
2022/05/05	10	37.62	8	37.43	37.15	2	9,778	0.02%
2022/05/04	30	37.60	19	37.29	37.45	11	9,699	0.11%
2022/05/03	24	38.84	20	38.88	38.30	4	9,437	0.04%
2022/04/29	59	38.06	36	38.12	38.00	23	9,039	0.25%
2022/04/28	72	38.55	40	38.26	37.80	32	8,910	0.36%
2022/04/27	26	37.71	30	37.86	37.90	-4	8,463	-0.05%
2022/04/26	71	38.68	33	38.64	37.45	38	8,162	0.47%
2022/04/25	162.2	42.05	142	41.39	39.40	20.2	7,560	0.27%	大買/大賣/
2022/04/22	0	0.00	24	40.34	40.45	-24	5,563	-0.43%
2022/04/21	0	0.00	6	36.93	36.80	-6	5,109	-0.12%
2022/04/20	3	37.18	6	37.23	37.00	-3	5,109	-0.06%
2022/04/19	25	37.48	18	37.91	37.10	7	5,200	0.13%
2022/04/18	14	37.42	22	37.46	37.05	-8	5,156	-0.16%
2022/04/15	66	38.79	45	38.31	37.50	21	5,031	0.42%
2022/04/14	49	38.96	61	38.99	39.40	-12	4,863	-0.25%
2022/04/12	8	37.26	4	37.75	37.30	4	4,532	0.09%
2022/04/11	9	37.69	12	37.61	37.55	-3	4,599	-0.07%
2022/04/08	1	36.85	1	36.95	36.75	0	4,596	0.00%
2022/04/07	3	36.32	4	36.30	36.05	-1	5,033	-0.02%
2022/04/06	15	37.08	1	37.15	37.10	14	5,589	0.25%
2022/04/01	4	36.79	2	36.78	36.55	2	5,463	0.04%
2022/03/31	1	36.85	7	36.85	36.35	-6	5,389	-0.11%
2022/03/30	0	0.00	1	36.80	36.60	-1	5,405	-0.02%
2022/03/29	1	36.60	5	36.60	36.60	-4	5,414	-0.07%
2022/03/25	12	37.00	17	37.09	36.85	-5	5,428	-0.09%
2022/03/24	12	36.89	7	37.05	36.95	5	5,382	0.09%
2022/03/22	2	36.83	1	36.65	36.75	1	5,353	0.02%
2022/03/21	2	36.60	2	36.45	36.40	0	5,329	0.00%
2022/03/18	1	36.05	0.3	36.15	36.30	0.7	5,327	0.01%
2022/03/17	0	0.00	5.5	36.13	36.05	-5.5	5,304	-0.10%
2022/03/16	0	0.00	20	35.15	35.45	-20	5,289	-0.38%
2022/03/15	0	0.00	2	35.75	35.60	-2	5,281	-0.04%
2022/03/10	0	36.60	7	36.49	36.75	-7	5,255	-0.13%
2022/03/09	0	0.00	5	35.75	35.70	-5	5,241	-0.10%
2022/03/08	0	0.00	4	35.90	35.60	-4	5,241	-0.08%
2022/03/07	3	36.20	0	0.00	35.90	3	5,209	0.06%
2022/03/04	7	36.95	1	36.90	36.90	6	5,177	0.12%
2022/03/02	0	0.00	1	36.85	37.00	-1	5,230	-0.02%
2022/03/01	0	0.00	9	36.79	36.90	-9	5,232	-0.17%
2022/02/25	3	36.33	0	0.00	36.10	3	5,241	0.06%
2022/02/24	7	36.65	1	36.65	36.25	6	5,260	0.11%
2022/02/23	5	37.10	1	36.90	37.00	4	5,234	0.08%
2022/02/22	2	36.80	0	0.00	36.80	2	5,271	0.04%
2022/02/21	0	0.00	0.2	37.60	37.50	-0.2	5,262	0.00%
2022/02/18	5	37.35	10	37.25	37.30	-5	5,330	-0.09%
2022/02/17	7	37.15	7	37.40	37.30	0	5,402	0.00%
2022/02/16	20	37.11	1	37.10	37.20	19	5,461	0.35%
2022/02/14	11	36.71	2	36.70	36.80	9	5,640	0.16%
2022/02/11	1	37.25	1	37.20	37.05	0	5,876	0.00%
2022/02/10	11	37.73	7	37.69	37.50	4	6,285	0.06%
2022/02/09	9	36.83	5	37.04	37.10	4	6,297	0.06%
2022/01/26	5	36.50	0	0.00	36.45	5	6,797	0.07%
2022/01/25	5	36.64	3	36.45	36.40	2	6,837	0.03%
2022/01/24	5	37.15	0	0.00	36.85	5	6,849	0.07%
2022/01/21	0	0.00	1	37.50	37.35	-1	6,956	-0.01%
2022/01/18	3	38.00	0	0.00	37.90	3	7,211	0.04%
2022/01/17	7	38.24	0	0.00	38.20	7	7,184	0.10%
2022/01/14	1	39.00	0	0.00	38.30	1	7,221	0.01%
2022/01/13	1	39.35	2	39.10	39.00	-1	7,230	-0.01%
2022/01/12	9	39.71	9	39.42	39.70	0	7,212	0.00%
2022/01/11	1	39.25	0	0.00	38.80	1	7,209	0.01%
2022/01/10	4	39.59	9	39.62	39.35	-5	7,340	-0.07%
2022/01/07	42	40.35	9	40.73	39.45	33	7,249	0.46%
2022/01/06	11	40.25	9	40.33	40.15	2	7,005	0.03%
2022/01/05	20	40.72	24	40.91	40.30	-4	6,914	-0.06%
2022/01/04	2	40.05	8	40.02	40.55	-6	6,715	-0.09%
2022/01/03	10	40.61	1	41.65	40.30	9	6,525	0.14%
2021/12/30	36	40.31	25	40.36	40.50	11	6,279	0.18%
2021/12/29	10	40.15	22.1	40.14	40.55	-12.1	5,802	-0.21%
2021/12/28	0	0.00	5	37.24	37.35	-5	5,204	-0.10%
2021/12/27	10	37.30	0	0.00	37.25	10	5,213	0.19%
2021/12/24	0	0.00	1	37.30	37.15	-1	5,269	-0.02%
2021/12/23	0	0.00	1	37.00	37.05	-1	5,283	-0.02%
2021/12/22	0	0.00	1	36.90	36.85	-1	5,318	-0.02%
2021/12/20	0	0.00	5	36.20	36.25	-5	5,364	-0.09%
2021/12/17	5	36.55	1	36.55	36.55	4	5,422	0.07%
2021/12/15	0	0.00	3	36.20	36.30	-3	5,516	-0.05%
2021/12/14	0	0.00	13	36.29	36.20	-13	5,657	-0.23%
2021/12/09	0	0.00	4	36.75	36.60	-4	6,561	-0.06%
2021/12/07	1	36.35	0	0.00	36.50	1	6,850	0.01%
2021/12/06	6	36.50	0	0.00	36.70	6	6,893	0.09%
2021/12/02	1	36.30	0	0.00	36.15	1	6,918	0.01%
2021/11/30	1	36.30	0	0.00	36.05	1	6,912	0.01%
2021/11/29	2	36.30	0.3	36.25	36.10	1.7	6,886	0.02%
2021/11/26	4	36.50	0	0.00	36.50	4	6,861	0.06%
2021/11/25	1	36.80	0	0.00	36.80	1	6,827	0.01%
2021/11/24	2	36.95	0	0.00	36.95	2	6,819	0.03%
2021/11/23	2	37.03	0	0.00	36.50	2	6,805	0.03%
2021/11/22	0	0.00	3	36.70	36.70	-3	6,782	-0.04%
2021/11/19	4	37.20	0	0.00	36.95	4	6,748	0.06%
2021/11/18	0	0.00	1	36.95	37.15	-1	6,741	-0.01%
2021/11/17	2	37.20	1	37.10	37.05	1	6,718	0.01%
2021/11/16	4.3	37.55	76	37.25	37.20	-71.7	6,654	-1.08%
2021/11/15	1	37.65	2	37.70	37.75	-1	6,598	-0.02%
2021/11/12	4	38.18	3	37.88	37.90	1	6,544	0.02%
2021/11/11	8.2	38.52	14	38.72	38.00	-5.8	6,495	-0.09%
2021/11/10	9	38.78	10.2	39.09	38.60	-1.2	6,392	-0.02%
2021/11/09	31.2	38.83	41	38.69	39.30	-9.8	6,157	-0.16%
2021/11/08	15	38.07	16	38.19	37.65	-1	5,693	-0.02%
2021/11/05	91.1	38.26	103	38.63	38.25	-11.9	5,568	-0.21%	大賣/
2021/11/04	31	37.14	18	37.10	37.10	13	4,944	0.26%
2021/11/03	13	36.57	0	0.00	36.55	13	4,885	0.27%
2021/11/02	0	0.00	1	36.45	36.35	-1	4,893	-0.02%
2021/11/01	6	36.67	0	0.00	36.60	6	4,862	0.12%
2021/10/29	12	37.18	3	37.65	36.80	9	4,802	0.19%
2021/10/28	2	36.73	0	0.00	36.80	2	4,658	0.04%
2021/10/27	2	36.70	0	0.00	36.80	2	4,625	0.04%
2021/10/26	11	37.39	3	37.15	37.30	8	4,573	0.17%
2021/10/25	3	36.55	4	36.46	36.65	-1	4,349	-0.02%
2021/10/22	0	0.00	5	36.25	36.20	-5	4,385	-0.11%
2021/10/21	1	37.40	3	37.35	36.60	-2	4,386	-0.05%
2021/10/20	4	37.53	0	0.00	37.50	4	4,448	0.09%
2021/10/19	12	37.72	4	37.93	37.55	8	4,496	0.18%
2021/10/18	9	37.67	8	37.65	37.55	1	4,388	0.02%
2021/10/15	5	36.39	0	0.00	36.65	5	4,222	0.12%
2021/10/13	2	35.55	1	35.75	35.50	1	4,267	0.02%
2021/10/12	0	36.00	0	0.00	35.65	0	4,307	0.00%
2021/10/08	0	0.00	1	36.15	36.30	-1	4,480	-0.02%
2021/10/07	1	36.35	0	0.00	36.30	1	4,701	0.02%
2021/10/06	0	0.00	2	35.80	36.05	-2	4,844	-0.04%
2021/10/05	0	0.00	1	35.85	35.95	-1	4,993	-0.02%
2021/10/04	3	36.75	0	0.00	35.60	3	5,044	0.06%
2021/10/01	3	36.30	3	36.30	36.35	0	5,064	0.00%
2021/09/29	2	37.55	0	0.00	37.40	2	5,070	0.04%
2021/09/27	1	38.85	30	39.09	39.05	-29	5,171	-0.56%
2021/09/24	6	38.45	6	39.10	38.30	0	5,240	0.00%
2021/09/23	2	38.25	17	38.07	38.25	-15	5,235	-0.29%
2021/09/22	5	37.80	13	37.93	37.90	-8	5,259	-0.15%
2021/09/17	21	38.97	6	38.96	38.65	15	5,216	0.29%
2021/09/16	28	39.97	9	39.58	39.80	19	5,160	0.37%
2021/09/15	11	39.45	3.1	39.11	38.85	7.9	5,037	0.16%
2021/09/14	31.1	39.91	34	39.52	39.30	-3	4,911	-0.06%
2021/09/13	19	38.34	13	38.37	38.85	6	4,419	0.14%
2021/09/10	13.1	37.82	19	38.06	38.10	-6	4,348	-0.14%
2021/09/07	0	0.00	14	36.85	37.00	-14	4,275	-0.33%
2021/09/06	14	36.75	0	0.00	36.45	14	4,356	0.32%
2021/09/03	0	0.00	16	36.91	36.90	-16	4,468	-0.36%
2021/09/02	14	36.60	0	0.00	36.50	14	4,624	0.30%
2021/09/01	0	0.00	14	36.85	37.00	-14	4,986	-0.28%
2021/08/27	0	0.00	2	36.70	36.60	-2	5,547	-0.04%
2021/08/25	5	36.50	0	0.00	36.55	5	5,970	0.08%
2021/08/24	0	0.00	2	36.10	36.20	-2	6,093	-0.03%
2021/08/23	1	35.40	0	0.00	35.60	1	6,195	0.02%
2021/08/20	1	35.20	2	34.85	35.00	-1	6,302	-0.02%
2021/08/19	15	35.49	0	0.00	35.40	15	6,407	0.23%
2021/08/18	12	35.85	16	35.80	36.20	-4	6,524	-0.06%
2021/08/17	14	35.80	14	36.05	35.35	0	6,722	0.00%
2021/08/16	3	35.12	5	35.20	35.05	-2	7,058	-0.03%
2021/08/12	5	36.55	0	0.00	36.35	5	7,688	0.07%
2021/08/11	10	36.50	0	0.00	36.40	10	8,155	0.12%
2021/08/10	11	37.07	3	36.75	36.75	8	8,130	0.10%
2021/08/09	1	37.60	3	37.77	37.55	-2	8,235	-0.02%
2021/08/05	1	38.15	0	0.00	38.20	1	8,488	0.01%
2021/08/04	1	38.60	0	0.00	38.60	1	8,742	0.01%
2021/08/03	14	38.55	0	0.00	38.55	14	9,043	0.15%
2021/07/29	0	0.00	14	38.75	38.70	-14	9,396	-0.15%
2021/07/28	1	38.00	0	0.00	38.25	1	9,677	0.01%
2021/07/27	2	39.50	5	39.58	39.20	-3	9,954	-0.03%
2021/07/26	8	40.48	0	0.00	40.50	8	10,278	0.08%
2021/07/23	2	41.05	0	0.00	41.25	2	10,812	0.02%
2021/07/22	0	0.00	4	40.95	41.00	-4	11,246	-0.04%
2021/07/21	4	40.73	11	40.57	40.25	-7	11,639	-0.06%
2021/07/20	4	41.11	3	41.18	41.05	1	11,724	0.01%
2021/07/19	7	41.59	0	0.00	41.85	7	11,757	0.06%
2021/07/16	2	42.18	8	42.39	42.25	-6	11,989	-0.05%
2021/07/15	24	42.55	2	42.58	42.50	22	12,058	0.18%
2021/07/14	21	41.94	24	42.33	43.00	-3	12,171	-0.02%
2021/07/13	1	42.20	6	41.83	41.45	-5	12,287	-0.04%
2021/07/12	1	42.00	28	41.46	41.60	-27	12,409	-0.22%
2021/07/09	16	40.91	18	41.34	41.00	-2	12,451	-0.02%
2021/07/08	16	41.03	12	41.25	41.30	4	12,446	0.03%
2021/07/07	6	40.86	3	40.90	41.00	3	12,480	0.02%
2021/07/06	7	41.29	3	41.20	41.40	4	12,561	0.03%
2021/07/05	12	41.00	13	41.13	41.05	-1	12,640	-0.01%
2021/07/02	13	40.95	185	41.07	40.75	-172	12,634	-1.36%	大賣/鉅額交易
2021/07/01	170	40.98	3	40.80	40.45	167	12,585	1.33%	大買/鉅額交易
2021/06/30	17	40.46	12	40.75	40.50	5	12,575	0.04%
2021/06/29	4	40.39	4	40.33	40.05	0	12,571	0.00%
2021/06/28	1	40.45	0	0.00	40.40	1	12,561	0.01%
2021/06/25	6	40.76	4	40.88	40.50	2	12,563	0.02%
2021/06/24	0	0.00	10	40.67	40.70	-10	12,537	-0.08%
2021/06/23	0	0.00	2	39.65	39.65	-2	12,521	-0.02%
2021/06/22	3	38.88	0	0.00	38.90	3	12,490	0.02%
2021/06/21	3	38.90	1	39.00	38.80	2	12,473	0.02%
2021/06/18	2	39.90	0	0.00	40.00	2	12,412	0.02%
2021/06/17	3	40.00	1	40.00	40.10	2	12,439	0.02%
2021/06/16	1	39.95	0	0.00	39.90	1	12,472	0.01%
2021/06/15	7	40.38	0	0.00	40.25	7	12,401	0.06%
2021/06/11	12	40.77	8	40.56	40.50	4	12,351	0.03%
2021/06/10	11	41.12	0	0.00	41.05	11	12,266	0.09%
2021/06/09	44	41.77	32	41.78	41.85	12	12,136	0.10%
2021/06/08	10	41.70	4	41.53	41.10	6	11,819	0.05%
2021/06/07	8	41.36	3	41.63	41.70	5	11,738	0.04%
2021/06/04	2	41.70	4	41.20	41.10	-2	11,522	-0.02%
2021/06/03	34	41.21	27	41.09	41.85	7	11,368	0.06%
2021/06/02	21	41.34	33	41.21	40.40	-12	11,158	-0.11%
2021/05/31	10	40.58	7	41.14	40.50	3	10,899	0.03%
2021/05/28	0	0.00	3	40.07	40.20	-3	10,819	-0.03%
2021/05/27	4	40.16	10	40.10	40.00	-6	10,778	-0.06%
2021/05/26	1	40.60	27	40.39	40.55	-26	10,851	-0.24%
2021/05/25	9	39.99	6	40.50	39.95	3	10,734	0.03%
2021/05/24	13	40.94	10	41.40	40.75	3	10,541	0.03%
2021/05/21	20	40.07	19	39.95	40.00	1	10,210	0.01%
2021/05/20	9	38.49	1	39.10	38.95	8	9,842	0.08%
2021/05/19	17	38.83	12	38.98	39.20	5	9,581	0.05%
2021/05/17	1	33.40	0	0.00	33.40	1	9,164	0.01%
2021/05/14	4	35.00	2.3	35.03	35.30	1.7	9,011	0.02%
2021/05/13	5	35.28	1	35.05	35.40	4	8,895	0.04%
2021/05/12	5	36.60	12	37.48	36.20	-7	8,736	-0.08%
2021/05/11	14	39.11	2	39.93	38.30	12	8,460	0.14%
2021/05/10	1.3	41.12	5	40.75	40.90	-3.7	8,190	-0.05%
2021/05/07	14	40.75	9	40.67	41.10	5	8,110	0.06%
2021/05/06	4	41.25	46	40.79	40.50	-42	8,015	-0.52%
2021/05/05	18	41.24	8	41.63	40.75	10	7,891	0.13%
2021/05/04	3	41.13	9	42.82	39.85	-6	7,635	-0.08%
2021/05/03	27	43.87	0	0.00	43.00	27	7,359	0.37%
2021/04/29	16	45.83	22	45.51	45.80	-6	7,030	-0.09%
2021/04/28	54	42.99	48	43.23	43.55	6	6,406	0.09%
2021/04/27	5	41.37	59	41.42	43.30	-54	5,978	-0.90%
2021/04/26	4	39.94	6	39.90	40.35	-2	5,595	-0.04%
2021/04/23	2	39.35	2	39.70	39.05	0	5,497	0.00%
2021/04/22	16	39.65	3	40.27	38.55	13	5,533	0.23%
2021/04/21	5	40.22	8	40.24	40.45	-3	5,280	-0.06%
2021/04/20	90.1	40.31	9	40.72	39.90	81.1	5,180	1.57%
2021/04/19	16	40.90	19.5	40.86	40.70	-3.5	4,958	-0.07%
2021/04/16	16	38.66	32	39.17	39.70	-16	4,709	-0.34%
2021/04/15	2	38.23	15	38.35	38.45	-13	4,509	-0.29%
2021/04/14	1	36.95	3	37.37	37.40	-2	4,473	-0.04%
2021/04/13	3	37.73	5	37.71	37.25	-2	4,579	-0.04%
2021/04/12	34	37.77	5	38.00	37.45	29	4,600	0.63%
2021/04/09	5	37.09	8.1	37.27	37.60	-3.1	4,573	-0.07%
2021/04/08	0	0.00	2	36.70	37.00	-2	4,469	-0.04%
2021/04/07	1	36.75	19	36.68	36.95	-18	4,472	-0.40%
2021/04/06	4	36.70	2	36.80	37.00	2	4,484	0.04%
2021/04/01	11	36.28	17	35.96	36.25	-6	4,487	-0.13%
2021/03/31	0	0.00	1	35.90	35.95	-1	4,562	-0.02%
2021/03/30	6	35.76	1	35.85	35.95	5	4,958	0.10%
2021/03/29	0	0.00	1	36.00	35.85	-1	5,019	-0.02%
2021/03/26	0	0.00	6	35.98	36.20	-6	5,178	-0.12%
2021/03/23	0	0.00	2	35.70	35.75	-2	5,165	-0.04%
2021/03/22	10	35.88	0	0.00	35.90	10	5,179	0.19%
2021/03/19	1	35.05	0	0.00	34.85	1	5,170	0.02%
2021/03/18	0	0.00	6	35.40	35.40	-6	5,142	-0.12%
2021/03/17	2	35.30	0	0.00	35.25	2	5,161	0.04%
2021/03/16	9	35.40	0	0.00	35.45	9	5,185	0.17%
2021/03/15	3	35.65	20	35.50	35.65	-17	5,187	-0.33%
2021/03/12	1	35.50	0	0.00	35.60	1	5,225	0.02%
2021/03/11	8	35.93	2	35.88	35.70	6	5,334	0.11%
2021/03/10	2	35.10	1	34.95	35.00	1	5,422	0.02%
2021/03/09	4	35.15	3.7	35.10	35.10	0.3	5,552	0.01%
2021/03/08	0	0.00	1	35.10	34.90	-1	5,558	-0.02%
2021/03/05	2	35.00	0	0.00	34.95	2	5,564	0.04%
2021/03/04	2	35.30	0	0.00	35.50	2	5,604	0.04%
2021/03/02	15	35.83	13	35.89	35.60	2	5,648	0.04%
2021/02/26	28	36.13	23	35.98	36.00	5	5,663	0.09%
2021/02/25	0	0.00	3	35.08	35.20	-3	5,563	-0.05%
2021/02/24	11	35.14	1	34.90	35.00	10	5,580	0.18%
2021/02/23	10	35.25	15	35.10	35.35	-5	5,566	-0.09%
2021/02/22	20	35.24	1	35.25	35.20	19	5,556	0.34%
2021/02/19	12	35.09	2	35.20	35.20	10	5,648	0.18%
2021/02/18	0	0.00	2	34.98	34.95	-2	5,675	-0.04%
2021/02/17	8	34.29	3	34.50	34.30	5	5,635	0.09%
2021/02/05	4	33.65	2	33.65	33.65	2	5,607	0.04%
2021/02/04	0	0.00	2	33.90	33.60	-2	5,643	-0.04%
2021/02/03	3	33.65	0	0.00	33.60	3	5,717	0.05%
2021/02/02	0	0.00	1	34.20	33.90	-1	5,737	-0.02%
2021/02/01	1	34.10	1	34.10	34.05	0	5,755	0.00%
2021/01/29	1	33.85	1	33.85	33.25	0	5,739	0.00%
2021/01/27	0	0.00	2	34.25	34.25	-2	5,888	-0.03%
2021/01/25	5	34.28	1	34.45	34.45	4	5,882	0.07%
2021/01/22	4	33.43	3	33.28	33.70	1	5,851	0.02%
2021/01/21	6	33.73	1	33.35	33.40	5	5,847	0.09%
2021/01/20	7	33.72	2	33.65	33.60	5	5,863	0.09%
2021/01/19	9	34.51	2	34.55	34.50	7	5,788	0.12%
2021/01/18	2	34.65	5	34.59	34.90	-3	5,752	-0.05%
2021/01/15	11	35.55	6	35.44	35.15	5	5,701	0.09%
2021/01/14	6	36.33	1	36.20	36.25	5	5,586	0.09%
2021/01/13	6	36.64	18	36.68	36.30	-12	5,553	-0.22%
2021/01/12	12	36.48	11	36.45	36.25	1	5,518	0.02%
2021/01/11	5	37.16	24	37.58	37.25	-19	5,427	-0.35%
2021/01/08	3	38.08	9	37.93	37.90	-6	5,352	-0.11%
2021/01/07	4	38.14	9	37.88	38.15	-5	5,277	-0.09%
2021/01/06	23	37.59	18	37.61	37.15	5	5,139	0.10%
2021/01/05	8	37.24	7	37.26	37.80	1	4,996	0.02%
2021/01/04	10	36.83	20	37.17	37.20	-10	4,904	-0.20%
2020/12/31	2	36.73	0	0.00	36.55	2	4,825	0.04%
2020/12/30	4	36.81	3.1	36.52	37.10	0.9	4,785	0.02%
2020/12/29	11	36.81	7	36.69	36.55	4	4,728	0.08%
2020/12/28	10	37.24	27	37.68	37.20	-17	4,669	-0.36%
2020/12/25	20	38.10	2.4	38.01	37.70	17.6	4,564	0.39%
2020/12/24	23	38.15	31	38.27	38.05	-8	4,446	-0.18%
2020/12/22	5	36.76	10	36.72	36.25	-5	4,013	-0.12%
2020/12/21	1	35.40	2	36.15	36.10	-1	3,927	-0.03%
2020/12/18	0	0.00	10	35.70	35.80	-10	3,972	-0.25%
2020/12/16	10	35.80	0	0.00	35.75	10	4,272	0.23%
2020/12/15	3	35.65	1	36.00	35.35	2	4,342	0.05%
2020/12/14	0	0.00	11	35.78	35.65	-11	4,326	-0.25%
2020/12/11	3	35.30	11	35.86	35.40	-8	4,345	-0.18%
2020/12/10	3	35.55	3	36.20	35.85	0	4,496	0.00%
2020/12/09	0	0.00	10	35.55	35.75	-10	4,555	-0.22%
2020/12/08	11	35.89	1	35.90	35.70	10	4,620	0.22%
2020/12/07	6	36.34	27	36.22	36.35	-21	4,609	-0.46%
2020/12/04	11.1	36.01	52	35.70	36.10	-40.9	4,518	-0.91%
2020/12/03	20	35.16	8	35.44	35.20	12	4,442	0.27%
2020/12/02	12	34.73	0	0.00	34.65	12	4,524	0.27%
2020/12/01	11	34.85	7	34.56	34.90	4	4,547	0.09%
2020/11/27	17	35.66	3	35.48	35.60	14	4,547	0.31%
2020/11/26	11	35.32	4	35.38	35.50	7	4,467	0.16%
2020/11/25	7	35.40	1	35.35	35.20	6	4,507	0.13%
2020/11/24	5	35.25	2	35.23	35.10	3	4,546	0.07%
2020/11/23	0	0.00	6	34.89	34.90	-6	4,552	-0.13%
2020/11/20	1	34.60	0	0.00	34.70	1	4,604	0.02%
2020/11/19	2	34.45	0	0.00	34.60	2	4,714	0.04%
2020/11/18	9	35.08	5	34.65	34.30	4	5,006	0.08%
2020/11/17	2	34.70	5	34.75	34.85	-3	4,962	-0.06%
2020/11/13	8	34.15	560	34.08	34.10	-552	5,212	-10.59%	大賣/鉅額交易
2020/11/12	1	34.05	0	0.00	33.80	1	5,286	0.02%
2020/11/10	75	34.01	0	0.00	34.00	75	5,374	1.40%
2020/11/06	77	34.20	2	34.25	34.20	75	5,615	1.34%
2020/11/05	1	34.35	0	0.00	34.45	1	5,810	0.02%
2020/11/04	402	34.49	6	34.48	34.45	396	6,054	6.54%	大買/鉅額交易
2020/11/03	0	0.00	1	33.85	33.85	-1	6,283	-0.02%
2020/11/02	13	33.68	0	0.00	33.40	13	7,248	0.18%
2020/10/30	5	33.55	2	33.58	33.65	3	8,060	0.04%
2020/10/29	1	33.00	2	33.05	33.50	-1	8,135	-0.01%
2020/10/27	3	33.57	0	0.00	33.65	3	8,195	0.04%
2020/10/26	0	0.00	0	33.50	33.45	0	8,214	0.00%
2020/10/19	1	33.00	1	32.95	32.90	0	8,728	0.00%
2020/10/16	1	32.75	0	0.00	32.60	1	8,930	0.01%
2020/10/15	1	33.40	0	0.00	33.20	1	8,972	0.01%
2020/10/13	1	34.15	1	33.40	33.00	0	9,099	0.00%
2020/10/12	0	0.00	1	33.60	33.35	-1	9,108	-0.01%
2020/10/08	6	33.35	0	0.00	33.50	6	9,174	0.07%
2020/10/07	0	0.00	3	33.30	33.35	-3	9,234	-0.03%
2020/10/06	0	0.00	1	33.60	33.40	-1	9,424	-0.01%
2020/09/30	0	0.00	1	32.50	32.75	-1	9,826	-0.01%
2020/09/29	1	32.60	2	32.60	32.60	-1	10,027	-0.01%
2020/09/28	1	33.10	0	0.00	33.10	1	10,233	0.01%
2020/09/25	7	32.16	8	32.21	31.95	-1	10,520	-0.01%
2020/09/24	2	33.35	11	32.92	32.75	-9	10,544	-0.09%
2020/09/22	10	34.66	4	34.61	34.70	6	10,504	0.06%
2020/09/21	3	34.93	2	34.65	34.65	1	10,457	0.01%
2020/09/18	1	34.60	0	0.00	35.20	1	10,212	0.01%
2020/09/17	2	34.75	1	34.55	34.55	1	10,150	0.01%
2020/09/16	0	0.00	6	34.77	34.70	-6	10,130	-0.06%
2020/09/15	4	35.11	8	35.24	35.10	-4	10,227	-0.04%
2020/09/14	0	0.00	11	34.10	35.05	-11	10,127	-0.11%
2020/09/11	5	33.68	2	33.65	33.65	3	10,028	0.03%
2020/09/10	4	34.63	5	34.53	34.50	-1	9,978	-0.01%
2020/09/09	1	34.30	1	34.20	35.20	0	9,999	0.00%
2020/09/08	4	34.88	3	34.88	34.95	1	10,175	0.01%
2020/09/07	16	35.31	13	35.19	34.80	3	10,151	0.03%
2020/09/04	1	34.35	0	0.00	34.25	1	10,013	0.01%
2020/09/02	2	34.85	0	0.00	34.60	2	10,198	0.02%
2020/09/01	0	0.00	0.2	34.25	34.20	-0.2	10,228	0.00%
2020/08/31	9	34.82	23	34.97	34.55	-14	10,285	-0.14%
2020/08/28	5	34.34	13	34.23	34.45	-8	10,267	-0.08%
2020/08/27	15	34.52	10	34.90	34.00	5	10,318	0.05%
2020/08/26	2	34.98	6.1	35.14	34.80	-4.1	10,375	-0.04%
2020/08/25	13	34.94	12	35.00	35.00	1	10,454	0.01%
2020/08/24	22	35.28	8	35.59	35.30	14	10,474	0.13%
2020/08/21	11	32.85	15	32.69	33.35	-4	10,458	-0.04%
2020/08/20	15	32.21	16	32.57	32.20	-1	10,576	-0.01%
2020/08/19	2	35.13	7	35.21	34.55	-5	10,733	-0.05%
2020/08/18	8	34.83	12	34.45	34.40	-4	10,694	-0.04%
2020/08/17	3	34.05	43	34.21	34.40	-40	10,644	-0.38%
2020/08/14	23	33.81	6	34.49	34.00	17	10,641	0.16%
2020/08/13	2	34.05	4	34.08	34.00	-2	10,562	-0.02%
2020/08/12	12	35.39	7	35.38	35.35	5	10,546	0.05%
2020/08/11	9	35.45	5	35.35	35.05	4	10,608	0.04%
2020/08/10	20	36.95	17	36.97	36.55	3	10,481	0.03%
2020/08/07	12	38.51	18	38.01	38.30	-6	10,292	-0.06%
2020/08/06	125	39.27	33	38.79	38.00	92	9,931	0.93%	大買/
2020/08/05	68	37.51	50	37.83	38.10	18	8,984	0.20%
2020/08/04	0	0.00	12	34.65	34.65	-12	8,244	-0.15%
2020/08/03	2	32.00	1	32.15	31.50	1	8,240	0.01%
2020/07/31	4	30.93	2	31.05	30.95	2	8,168	0.02%
2020/07/30	3	31.13	12	31.20	31.15	-9	8,366	-0.11%
2020/07/29	2	31.40	0	0.00	31.00	2	8,506	0.02%
2020/07/28	0	0.00	1	31.35	30.05	-1	8,444	-0.01%
2020/07/27	8	31.24	2	31.10	31.00	6	8,360	0.07%
2020/07/24	17	31.82	0	0.00	31.85	17	8,278	0.21%
2020/07/23	21.1	32.31	23	32.35	32.55	-1.9	8,217	-0.02%
2020/07/22	16	31.74	6.2	31.25	31.35	9.8	8,010	0.12%
2020/07/21	1	29.95	0	0.00	30.25	1	7,820	0.01%
2020/07/16	0	0.00	30	31.01	30.80	-30	7,601	-0.39%
2020/07/14	31	32.39	5	32.23	31.55	26	7,468	0.35%
2020/07/13	9	32.59	0	0.00	32.30	9	7,387	0.12%
2020/07/10	46	32.52	6	32.45	32.15	40	7,204	0.56%
2020/07/09	0	0.00	1	33.05	33.85	-1	7,004	-0.01%
2020/07/08	3	33.70	4	34.53	34.30	-1	6,774	-0.01%
2020/07/07	1	35.20	3	34.28	33.65	-2	6,565	-0.03%
2020/07/06	11	34.30	10	34.30	34.85	1	6,345	0.02%
2020/06/30	1	30.80	1	30.80	31.25	0	5,716	0.00%
2020/06/29	0	0.00	1	30.60	30.80	-1	5,680	-0.02%
2020/06/24	1	30.90	1	31.05	31.10	0	5,641	0.00%
2020/06/23	0	0.00	20	31.59	31.30	-20	5,592	-0.36%
2020/06/22	20	31.50	0	0.00	31.65	20	5,549	0.36%
2020/06/19	1	31.00	3	31.58	30.70	-2	5,389	-0.04%
2020/06/18	3	31.18	0	0.00	31.25	3	5,295	0.06%
2020/06/17	1	31.65	6	30.95	31.50	-5	5,268	-0.09%
2020/06/16	0	0.00	3	31.65	30.90	-3	5,237	-0.06%
2020/06/15	11	32.18	5	32.23	31.40	6	5,175	0.12%
2020/06/12	9	30.74	5	30.29	30.70	4	4,947	0.08%
2020/06/11	5	30.57	12	30.64	30.50	-7	4,873	-0.14%
2020/06/10	2.2	30.46	0	0.00	30.30	2.2	4,793	0.05%
2020/06/05	0	0.00	1	32.20	32.20	-1	4,437	-0.02%
2020/06/04	0	0.00	2	32.70	32.70	-2	4,350	-0.05%
2020/06/03	5	32.72	3	32.92	32.95	2	4,300	0.05%
2020/06/02	1	33.00	15	33.25	33.30	-14	4,118	-0.34%
2020/06/01	6	33.44	5	33.46	33.50	1	3,946	0.03%
2020/05/29	11	32.74	4	32.70	32.00	7	3,768	0.19%
2020/05/28	86	33.56	70	34.10	33.00	16	3,624	0.44%
2020/05/27	25	32.65	41	32.29	32.85	-16	3,331	-0.48%
2020/05/26	12	32.77	5	32.84	33.45	7	3,141	0.22%
2020/05/25	2	30.83	0	0.00	31.20	2	2,762	0.07%
2020/05/22	5	30.45	4	30.40	30.20	1	2,684	0.04%
2020/05/21	0	0.00	4	30.90	30.80	-4	2,639	-0.15%
2020/05/20	6	30.65	0	0.00	30.70	6	2,565	0.23%
2020/05/19	8	31.26	2.7	31.04	31.35	5.3	2,501	0.21%
2020/05/18	2	30.00	15	30.27	30.70	-13	2,357	-0.55%
2020/05/15	20	29.58	12	29.56	29.30	8	2,135	0.37%
2020/05/14	9	29.11	8	28.94	29.20	1	2,043	0.05%
2020/05/12	2	28.38	0.2	28.25	28.40	1.8	1,904	0.10%
2020/05/11	1	29.00	1	29.20	29.15	0	1,838	0.00%
2020/05/08	0	0.00	8.1	28.98	28.70	-8.1	1,723	-0.47%
2020/05/07	5	28.47	5.1	28.14	28.50	-0.1	1,630	-0.01%
2020/05/06	16	29.12	13	28.79	28.45	3	1,575	0.19%
2020/05/05	4	28.13	0	0.00	28.90	4	1,346	0.30%
2020/04/30	4	26.85	0	0.00	26.75	4	1,178	0.34%
2020/04/28	35	27.86	35	27.19	27.20	0	1,178	0.00%
2020/04/27	5	27.21	8	27.15	27.25	-3	1,188	-0.25%
2020/04/24	8	26.43	0	0.00	26.40	8	1,156	0.69%
2020/04/23	3	25.78	0	0.00	25.75	3	1,160	0.26%
2020/04/17	1	25.00	0	0.00	24.75	1	1,216	0.08%
2020/04/09	5	23.90	0	0.00	23.80	5	1,186	0.42%
2020/03/26	1	22.55	0	0.00	22.30	1	1,183	0.08%
2020/03/19	1	21.60	1	21.80	20.50	0	1,159	0.00%
2020/03/09	1	25.75	0	0.00	25.60	1	1,006	0.10%
2020/02/24	1	26.65	0	0.00	26.75	1	980	0.10%
2020/02/14	0	0.00	0.1	26.90	26.85	-0.1	931	-0.01%
2020/02/13	0	0.00	3	26.95	27.00	-3	927	-0.32%
2020/02/07	2	26.95	0	0.00	27.00	2	901	0.22%
2020/02/03	0	0.00	1	26.40	26.55	-1	872	-0.11%
2020/01/20	0	0.00	2	28.35	28.30	-2	785	-0.25%
2019/12/30	0	0.00	1	26.65	26.60	-1	679	-0.15%
2019/12/16	1	26.15	0	0.00	26.15	1	633	0.16%
2019/11/27	3	26.77	0	0.00	26.85	3	640	0.47%
2019/11/20	0	0.00	30.5	26.10	26.10	-30.5	606	-5.03%
2019/11/07	0	0.00	1	25.90	25.90	-1	624	-0.16%
2019/10/31	0	0.00	2	25.80	25.90	-2	605	-0.33%
2019/10/21	0	0.00	2	26.00	26.00	-2	601	-0.33%
2019/10/16	2	24.95	0	0.00	25.00	2	581	0.34%
2019/10/14	0	0.00	1	25.35	25.25	-1	563	-0.18%
2019/10/09	0	0.00	1	25.50	25.35	-1	574	-0.17%
2019/10/03	0	0.00	3	25.50	25.50	-3	616	-0.49%
2019/09/24	2	25.45	0	0.00	25.45	2	621	0.32%
2019/09/23	1	25.60	0	0.00	25.60	1	624	0.16%
2019/09/04	1	24.95	0	0.00	25.15	1	642	0.16%
2019/08/16	1	24.60	0	0.00	24.80	1	699	0.14%
2019/08/15	1	24.90	0	0.00	24.55	1	695	0.14%
2019/08/08	0.1	25.70	0	0.00	25.70	0.1	677	0.01%
2019/07/22	0	0.00	1	26.55	26.55	-1	742	-0.13%
2019/07/19	30	26.40	0	0.00	26.40	30	733	4.09%
2019/05/24	1	26.25	2	26.40	26.25	-1	613	-0.16%
2019/05/02	0	0.00	1	25.65	25.80	-1	536	-0.19%
2019/04/17	0	0.00	1	25.15	25.30	-1	519	-0.19%
2019/04/16	0.8	25.25	0	0.00	25.30	0.8	514	0.15%
2019/04/03	0	0.00	3.5	24.46	24.60	-3.5	456	-0.77%
2019/04/01	0	0.00	2	24.45	24.45	-2	442	-0.45%
2019/03/08	0	0.00	6	25.45	25.55	-6	413	-1.45%
2019/02/26	1	25.55	0	0.00	25.50	1	412	0.24%
2019/02/21	1	25.35	0	0.00	25.45	1	413	0.24%
2019/02/13	1	24.90	0	0.00	25.00	1	404	0.25%
2019/02/11	0.2	24.90	0	0.00	24.70	0.2	410	0.05%
2018/12/18	0	0.00	10	24.05	23.95	-10	599	-1.67%
2018/12/17	10	24.30	0	0.00	24.25	10	600	1.67%
2018/11/20	0	0.00	4	24.05	23.75	-4	615	-0.65%
2018/11/19	4	24.15	0	0.00	24.20	4	612	0.65%
2018/11/13	0.2	23.65	0	0.00	23.60	0.2	601	0.03%
2018/11/07	2	23.55	0	0.00	23.60	2	598	0.33%
2018/11/06	1	23.50	0	0.00	23.60	1	603	0.17%
2018/10/18	1	24.60	0	0.00	24.55	1	634	0.16%
2018/10/12	1	25.00	0	0.00	25.15	1	694	0.14%
2018/10/02	1	26.70	0	0.00	26.80	1	812	0.12%
2018/07/26	5	26.53	0	26.85	26.65	5	1,037	0.48%
2018/07/16	1	26.95	0	0.00	27.00	1	886	0.11%
2018/07/12	1	26.95	0	0.00	27.00	1	870	0.11%
2018/06/20	3	27.35	0	0.00	27.35	3	776	0.39%
2018/05/29	10	28.00	0	0.00	28.10	10	616	1.62%
2018/05/03	1	27.50	0	0.00	27.45	1	542	0.18%
2018/04/18	0	0.00	1	28.90	28.80	-1	485	-0.21%
2018/04/16	0.3	29.20	0	0.00	29.05	0.3	465	0.06%
2018/04/13	0.1	29.35	8	29.25	29.35	-7.9	462	-1.71%
2018/03/21	0	0.00	1	30.25	30.30	-1	435	-0.23%
2018/03/14	1	30.05	0	0.00	30.35	1	436	0.23%
2018/02/23	0	0.00	1.1	30.35	30.45	-1.1	466	-0.24%
2018/01/22	8	31.40	0	0.00	31.40	8	426	1.88%
2018/01/16	0	0.00	0.1	31.05	31.05	-0.1	399	-0.03%
2018/01/03	0	0.00	5	30.95	30.90	-5	384	-1.30%