長興 (1717)-永豐金-忠孝券商分點個股進出

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
28.95
漲跌
▼0.35
漲幅
-1.19%
成交量
2,579張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:13:30

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

長興 (1717)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/09	1	29.35	0	0.00	29.35	1	3,616	0.03%
2024/12/05	5	29.55	0	0.00	29.55	5	3,626	0.14%
2024/12/03	1	29.65	1	29.80	29.75	0	3,679	0.00%
2024/11/20	2	29.40	0	0.00	29.35	2	4,247	0.05%
2024/11/13	2	29.40	0	0.00	29.30	2	4,207	0.05%
2024/11/12	0	0.00	10	29.95	29.95	-10	4,170	-0.24%
2024/11/07	1.2	30.88	0	0.00	31.35	1.2	4,083	0.03%
2024/11/06	2	31.08	2	31.03	30.90	0	4,089	0.00%
2024/11/01	3	31.15	0	0.00	31.50	3	4,211	0.07%
2024/10/28	1	31.60	0	0.00	31.60	1	4,358	0.02%
2024/10/24	1	31.90	0	0.00	31.90	1	4,398	0.02%
2024/10/23	6	32.84	7	32.48	32.40	-1	4,410	-0.02%
2024/10/22	2	32.35	2	32.15	32.40	0	4,375	0.00%
2024/10/21	2	32.23	3	32.18	32.20	-1	4,327	-0.02%
2024/10/16	1	32.05	1	32.05	32.15	0	4,404	0.00%
2024/10/15	2	32.95	2	32.40	32.40	0	4,366	0.00%
2024/10/09	10	31.90	3	32.20	31.85	7	4,308	0.16%
2024/10/08	24	32.56	25	33.05	32.55	-1	4,265	-0.02%
2024/10/07	0	0.00	8	33.75	33.35	-8	4,234	-0.19%
2024/10/04	0	0.00	2	33.85	33.50	-2	4,219	-0.05%
2024/10/01	1	33.60	25	33.90	33.90	-24	4,218	-0.57%
2024/09/30	28	34.56	40	34.38	34.15	-12	4,208	-0.29%
2024/09/27	29	34.78	83.3	34.76	35.00	-54.3	4,129	-1.32%
2024/09/26	8	33.44	3	33.20	32.95	5	3,818	0.13%
2024/09/25	3	32.83	1	32.95	32.95	2	3,674	0.05%
2024/09/24	3	32.97	2	32.80	32.95	1	3,629	0.03%
2024/09/23	1	32.80	11	32.78	32.85	-10	3,592	-0.28%
2024/09/20	34	32.80	12.6	32.95	33.05	21.4	3,473	0.62%
2024/09/19	2	32.15	5.1	32.13	32.15	-3.1	3,213	-0.10%
2024/09/18	30.6	32.24	8	32.07	31.75	22.6	3,140	0.72%
2024/09/16	3	30.97	3	30.95	31.15	0	2,842	0.00%
2024/09/12	0	0.00	1	29.90	30.20	-1	2,827	-0.04%
2024/09/10	4	29.38	12	29.29	28.95	-8	2,832	-0.28%
2024/09/09	0	0.00	2	29.50	29.45	-2	2,815	-0.07%
2024/09/05	9	29.72	8	29.66	29.45	1	2,821	0.04%
2024/09/04	49	29.69	0	0.00	29.35	49	2,820	1.74%
2024/09/02	1	31.25	1	31.25	31.15	0	2,794	0.00%
2024/08/30	2	31.20	2	31.40	31.50	0	2,771	0.00%
2024/08/29	6	31.26	5	31.37	31.15	1	2,738	0.04%
2024/08/27	4	31.08	4	30.96	30.95	0	2,753	0.00%
2024/08/26	1	31.05	1	30.95	30.70	0	2,737	0.00%
2024/08/23	2	30.33	1	30.40	30.50	1	2,676	0.04%
2024/08/22	17	31.07	21	31.06	30.70	-4	2,595	-0.15%
2024/08/14	6	29.57	7	29.46	29.50	-1	2,391	-0.04%
2024/08/12	1	29.30	0	0.00	29.20	1	2,489	0.04%
2024/08/07	1	28.85	0	0.00	29.05	1	2,475	0.04%
2024/08/05	0.1	27.90	0	0.00	27.90	0.1	2,410	0.00%
2024/08/02	0	0.00	3	30.45	30.10	-3	2,335	-0.13%
2024/08/01	0	0.00	2	31.45	30.80	-2	2,319	-0.09%
2024/07/31	21	30.59	1	31.00	30.70	20	2,260	0.88%
2024/07/26	1	30.30	0	0.00	30.55	1	2,138	0.05%
2024/07/19	1	32.00	0	0.00	31.05	1	2,103	0.05%
2024/07/18	1	31.65	0	0.00	32.10	1	2,071	0.05%
2024/07/17	0	0.00	2	32.10	31.95	-2	2,041	-0.10%
2024/07/12	0	0.00	0.3	31.95	32.00	-0.3	2,015	-0.01%
2024/07/09	7	32.00	0	0.00	32.00	7	2,016	0.35%
2024/07/08	11	32.30	7.1	32.25	32.20	4	1,994	0.20%
2024/07/05	0	0.00	4.1	31.80	31.80	-4.1	1,928	-0.21%
2024/07/04	0	0.00	0.8	31.40	31.40	-0.8	1,996	-0.04%
2024/07/01	1	31.35	2	31.20	31.15	-1	1,977	-0.05%
2024/06/28	19	31.10	0	0.00	30.90	19	2,193	0.87%
2024/06/27	2	30.80	0	0.00	30.85	2	2,190	0.09%
2024/06/25	35	31.13	1	31.25	31.10	34	2,179	1.56%
2024/06/24	100	31.15	0	0.00	31.00	100	2,185	4.58%
2024/06/21	0	0.00	6	31.18	31.30	-6	2,199	-0.27%
2024/06/20	0	0.00	4	30.85	30.95	-4	2,272	-0.18%
2024/06/19	0	0.00	1	30.80	30.75	-1	2,256	-0.04%
2024/06/18	0.1	30.65	0	0.00	30.80	0.1	2,260	0.00%
2024/06/14	1	30.50	0	0.00	30.60	1	2,254	0.04%
2024/06/03	0	0.00	1	31.80	31.30	-1	2,732	-0.04%
2024/05/31	0	30.80	0	0.00	31.10	0	2,706	0.00%
2024/05/30	1	30.55	0	0.00	30.50	1	2,689	0.04%
2024/05/28	1	31.00	4	31.18	31.30	-3	2,731	-0.11%
2024/05/23	1	30.90	0	0.00	30.80	1	3,234	0.03%
2024/05/17	0	0.00	0.3	31.80	31.60	-0.3	3,753	-0.01%
2024/05/10	0	0.00	2	31.60	31.70	-2	3,685	-0.05%
2024/05/09	0.1	31.30	0	0.00	31.25	0.1	3,671	0.00%
2024/05/08	0	0.00	2	31.60	31.55	-2	3,669	-0.05%
2024/05/02	1	31.60	0	0.00	31.90	1	3,651	0.03%
2024/04/30	19	31.59	7	31.60	31.70	12	3,636	0.33%
2024/04/26	0	0.00	0.5	30.50	30.55	-0.5	3,562	-0.01%
2024/04/25	20	30.58	0.2	30.60	30.55	19.8	3,558	0.56%
2024/04/24	0	0.00	9	31.40	31.25	-9	3,556	-0.25%
2024/04/23	0.2	31.05	0	0.00	31.35	0.2	3,559	0.01%
2024/04/18	1	31.15	0	0.00	31.15	1	3,512	0.03%
2024/04/16	0	0.00	0.3	31.05	31.15	-0.3	3,503	-0.01%
2024/04/15	2	32.45	2	32.15	32.25	0	3,465	0.00%
2024/04/12	1	31.90	0	0.00	32.10	1	3,434	0.03%
2024/04/11	1	32.20	0	32.30	32.20	1	3,412	0.03%
2024/04/10	7	33.21	10.1	32.84	32.75	-3.1	3,393	-0.09%
2024/04/09	0	0.00	6	32.43	32.60	-6	3,263	-0.18%
2024/04/03	6	32.23	0	0.00	32.10	6	3,220	0.19%
2024/04/02	21	32.65	107	32.53	32.70	-86	3,199	-2.69%	大賣/
2024/04/01	0	0.00	2	31.80	31.85	-2	2,977	-0.07%
2024/03/26	1	31.25	0	0.00	31.00	1	2,951	0.03%
2024/03/25	4	32.03	2	31.73	31.75	2	2,936	0.07%
2024/03/22	0	0.00	1	30.95	31.05	-1	2,830	-0.04%
2024/03/21	0	0.00	2	31.20	31.20	-2	2,833	-0.07%
2024/03/20	1	30.70	0	30.85	30.75	1	2,859	0.03%
2024/03/14	0.1	31.15	1	31.20	31.10	-1	2,814	-0.03%
2024/03/13	4.1	31.71	0	0.00	31.30	4.1	2,804	0.14%
2024/03/12	1	31.80	4	31.80	31.75	-3	2,776	-0.11%
2024/03/11	1.1	32.16	1	31.90	31.80	0.1	2,767	0.00%
2024/03/08	45	32.48	39	32.89	32.60	6	2,725	0.22%
2024/03/07	7	32.76	16	32.74	33.05	-9	2,615	-0.34%
2024/03/06	3	32.43	0	0.00	32.50	3	2,320	0.13%
2024/03/05	0	0.00	2	32.00	31.90	-2	2,274	-0.09%
2024/03/04	0.3	31.95	3	31.92	31.95	-2.7	2,271	-0.12%
2024/03/01	25	32.02	22	31.97	31.95	3	2,245	0.13%
2024/02/29	45	32.07	46	31.87	32.15	-1	2,247	-0.04%
2024/02/27	40.1	31.99	39.2	32.27	32.00	0.9	2,208	0.04%
2024/02/26	30	32.79	33.1	32.82	32.55	-3.1	2,096	-0.15%
2024/02/23	14	32.13	7	31.65	31.75	7	1,742	0.40%
2024/02/22	2	30.35	1	30.45	30.30	1	1,500	0.07%
2024/02/21	106.3	30.94	9	30.66	30.60	97.3	1,477	6.58%	大買/
2024/02/20	23	30.24	3	30.23	30.10	20	1,288	1.55%
2024/02/19	4	29.80	4	29.68	29.80	0	1,234	0.00%
2024/02/16	2.3	29.29	2	29.35	29.40	0.3	1,246	0.02%
2024/02/15	0	0.00	2	28.83	28.95	-2	1,277	-0.16%
2024/01/30	0	0.00	1	28.45	28.60	-1	1,259	-0.08%
2024/01/29	0	0.00	1	28.75	28.75	-1	1,267	-0.08%
2024/01/26	0	0.00	2	28.55	28.55	-2	1,269	-0.16%
2024/01/25	0	0.00	1	28.40	28.40	-1	1,263	-0.08%
2024/01/23	0	0.00	2	28.08	28.10	-2	1,268	-0.16%
2024/01/22	1	27.85	0	0.00	27.85	1	1,267	0.08%
2024/01/17	2	27.65	0	0.00	27.50	2	1,269	0.16%
2024/01/16	1.2	28.00	1	28.00	27.95	0.2	1,233	0.02%
2024/01/15	0.5	28.45	0	0.00	28.25	0.5	1,205	0.04%
2024/01/11	1	28.30	0	0.00	28.30	1	1,240	0.08%
2023/12/22	2	28.63	0	0.00	28.50	2	1,311	0.15%
2023/12/20	1.1	28.81	0	0.00	29.00	1.1	1,372	0.08%
2023/12/19	0	0.00	1	28.85	28.85	-1	1,375	-0.07%
2023/12/06	1	29.65	0	0.00	29.65	1	1,469	0.07%
2023/12/04	1	29.65	0	0.00	29.65	1	1,488	0.07%
2023/12/01	1	29.70	1	29.70	29.60	0	1,497	0.00%
2023/11/30	0	0.00	4	29.66	29.60	-4	1,496	-0.27%
2023/11/29	0	0.00	8	29.93	29.85	-8	1,477	-0.54%
2023/11/28	1	30.00	8	29.95	30.00	-7	1,473	-0.47%
2023/11/27	0	0.00	20	30.39	30.00	-20	1,464	-1.37%
2023/11/24	1	30.00	0	0.00	30.00	1	1,435	0.07%
2023/11/20	4	29.70	0	0.00	29.80	4	1,380	0.29%
2023/11/17	1	29.65	1	29.60	29.60	0	1,373	0.00%
2023/11/16	21	29.70	8	29.63	29.75	13	1,360	0.96%
2023/11/15	15	29.43	4.1	29.41	29.45	11	1,335	0.82%
2023/11/14	1	29.00	1	28.90	29.05	0	1,298	0.00%
2023/11/02	1	28.35	0	0.00	28.20	1	1,390	0.07%
2023/10/31	1	27.80	0	0.00	27.80	1	1,417	0.07%
2023/10/27	10	28.35	10	28.40	28.40	0	1,447	0.00%
2023/10/20	1	27.55	0	0.00	28.10	1	1,475	0.07%
2023/10/18	4	27.86	1.1	27.74	28.55	2.9	1,460	0.20%
2023/10/11	0	0.00	1	28.80	28.85	-1	1,405	-0.07%
2023/10/05	1	28.00	0	0.00	28.25	1	1,396	0.07%
2023/10/04	1	27.85	0	0.00	27.85	1	1,397	0.07%
2023/09/28	0	0.00	5	28.45	28.35	-5	1,441	-0.35%
2023/09/25	11	29.22	11	29.03	28.55	0	1,441	0.00%
2023/09/22	4	27.95	0	0.00	28.00	4	1,389	0.29%
2023/09/21	6	27.99	5	28.00	28.20	1	1,382	0.07%
2023/09/20	5	28.30	0	0.00	28.55	5	1,310	0.38%
2023/09/19	0	28.75	5	28.65	28.55	-5	1,276	-0.39%
2023/09/18	7	28.86	0	0.00	28.95	7	1,264	0.55%
2023/09/15	1	29.20	0	0.00	28.85	1	1,257	0.08%
2023/09/14	0	0.00	1	29.30	29.35	-1	1,242	-0.08%
2023/09/11	5	28.45	0	0.00	28.50	5	1,239	0.40%
2023/09/08	1	28.55	0	0.00	28.55	1	1,223	0.08%
2023/09/05	1.2	29.27	1.3	29.21	29.30	-0.2	1,198	-0.01%
2023/09/01	1	29.45	0.1	29.45	29.50	0.9	1,234	0.07%
2023/08/28	1	28.80	0	0.00	28.65	1	1,427	0.07%
2023/08/18	10.1	28.60	0	0.00	28.50	10.1	1,512	0.67%
2023/08/17	0.1	28.40	2	28.58	28.80	-2	1,511	-0.13%
2023/08/16	2	28.50	0	0.00	28.60	2	1,508	0.13%
2023/08/15	0	0.00	1.9	29.25	29.15	-1.9	1,541	-0.12%
2023/08/14	1	29.20	2	29.15	29.15	-1	1,554	-0.06%
2023/08/11	0.1	29.95	0	0.00	29.95	0.1	1,544	0.00%
2023/07/31	0	0.00	2	31.40	31.05	-2	1,483	-0.13%
2023/07/24	0.1	31.25	0	0.00	31.25	0.1	1,744	0.00%
2023/07/21	1	31.45	0	0.00	31.45	1	1,766	0.06%
2023/07/20	2	31.35	0	0.00	31.55	2	1,816	0.11%
2023/07/18	0	0.00	1	32.00	31.45	-1	1,882	-0.05%
2023/07/12	1	31.25	0	0.00	31.25	1	2,209	0.05%
2023/07/10	1	31.35	0	0.00	31.25	1	2,212	0.05%
2023/07/07	2	31.25	0	0.00	31.35	2	2,204	0.09%
2023/07/06	2.1	31.63	0	0.00	31.55	2.1	2,206	0.10%
2023/06/29	1	32.50	0	0.00	32.40	1	2,200	0.05%
2023/06/28	1	32.60	0	0.00	32.60	1	2,208	0.05%
2023/06/27	0	0.00	1	32.70	32.65	-1	2,223	-0.04%
2023/06/19	0	0.00	10	32.90	32.90	-10	2,235	-0.45%
2023/06/15	1.2	32.89	0	0.00	32.75	1.2	2,230	0.05%
2023/06/09	2	32.95	0	0.00	33.00	2	2,236	0.09%
2023/06/06	1	33.30	1	33.40	33.55	0	2,223	0.00%
2023/06/05	1	33.65	0	0.00	33.35	1	2,209	0.05%
2023/06/02	9	34.28	1.4	34.20	34.10	7.7	2,151	0.36%
2023/06/01	0	0.00	1	33.20	33.15	-1	2,040	-0.05%
2023/05/30	0	0.00	1	32.80	32.80	-1	2,012	-0.05%
2023/05/29	0	0.00	1	32.90	32.90	-1	2,006	-0.05%
2023/05/26	3.1	32.83	0	0.00	32.55	3.1	2,002	0.15%
2023/05/25	9	33.31	7	33.25	33.25	2	1,983	0.10%
2023/05/23	2	33.15	0	0.00	33.15	2	1,935	0.10%
2023/05/22	1	33.15	4	33.05	33.00	-3	1,925	-0.16%
2023/05/19	8	33.50	5	33.30	33.30	3	1,902	0.16%
2023/05/15	1	31.90	0	0.00	32.15	1	1,765	0.06%
2023/05/10	2	32.60	0	0.00	32.40	2	1,772	0.11%
2023/05/09	2	32.40	0	0.00	32.60	2	1,773	0.11%
2023/05/05	0	0.00	1	32.15	32.20	-1	1,763	-0.06%
2023/04/28	2	32.35	0	0.00	32.35	2	1,806	0.11%
2023/04/27	7	33.34	1	33.80	32.80	6	1,775	0.34%
2023/04/26	0.2	32.40	0	0.00	32.40	0.2	1,546	0.01%
2023/04/25	2	31.95	0	0.00	31.70	2	1,515	0.13%
2023/04/20	2	33.80	2	33.55	33.30	0	1,400	0.00%
2023/04/18	1.1	33.86	0	0.00	33.80	1.1	1,361	0.08%
2023/04/17	7	34.38	4	34.12	34.60	3	1,277	0.23%
2023/04/14	0.1	32.10	0	0.00	32.15	0.1	1,055	0.00%
2023/04/10	2	32.45	0	0.00	32.20	2	1,047	0.19%
2023/04/07	0.2	31.83	0	0.00	31.85	0.2	1,028	0.02%
2023/03/31	2	31.48	0	0.00	31.35	2	1,036	0.19%
2023/03/28	0	0.00	2	32.43	32.45	-2	1,127	-0.18%
2023/03/27	0	0.00	2	32.30	32.35	-2	1,157	-0.17%
2023/03/23	1	32.35	7	32.20	32.20	-6	1,203	-0.50%
2023/03/16	0.1	31.40	0	0.00	31.35	0.1	1,227	0.00%
2023/03/15	7	31.60	0	0.00	31.60	7	1,238	0.57%
2023/03/10	0.1	32.00	0	0.00	32.00	0.1	1,352	0.01%
2023/03/09	0.2	32.55	0	0.00	32.50	0.2	1,377	0.01%
2023/03/06	0.3	32.50	2	32.50	32.65	-1.7	1,405	-0.12%
2023/02/24	1.4	32.44	0	0.00	32.30	1.4	1,457	0.10%
2023/02/23	2	32.50	0	0.00	32.40	2	1,457	0.14%
2023/02/22	0	0.00	2	32.10	32.25	-2	1,455	-0.14%
2023/02/21	2.1	32.50	0	0.00	32.45	2.1	1,453	0.14%
2023/02/17	0.2	32.15	0	0.00	32.20	0.2	1,472	0.01%
2023/02/16	1	32.15	0	0.00	32.15	1	1,488	0.07%
2023/02/15	5	31.95	0	0.00	31.90	5	1,513	0.33%
2023/02/13	2.1	32.15	0	32.30	32.10	2	1,529	0.13%
2023/02/10	0.1	32.30	0	0.00	32.50	0.1	1,529	0.01%
2023/02/08	0	0.00	10	32.85	32.95	-10	1,526	-0.65%
2023/02/03	1	32.90	0	0.00	33.05	1	1,511	0.07%
2023/01/31	2	32.45	0	0.00	32.45	2	1,483	0.13%
2023/01/30	0	0.00	5	32.70	32.45	-5	1,477	-0.34%
2023/01/16	0.5	32.00	0	0.00	32.10	0.5	1,435	0.03%
2023/01/13	0.5	31.90	0	0.00	32.00	0.5	1,465	0.03%
2023/01/12	0	0.00	2	32.20	32.15	-2	1,517	-0.13%
2022/12/30	0	0.00	0.9	31.25	31.25	-0.9	1,632	-0.06%
2022/12/29	1	31.30	0	0.00	31.10	1	1,639	0.06%
2022/12/22	0	0.00	3	32.05	31.90	-3	1,689	-0.18%
2022/12/13	2	31.80	0	0.00	31.55	2	1,801	0.11%
2022/12/07	2	31.20	0	0.00	31.20	2	1,798	0.11%
2022/12/06	1.3	31.57	0	0.00	31.40	1.3	1,809	0.07%
2022/12/05	6	32.05	0	0.00	32.00	6	1,855	0.33%
2022/12/02	0.2	33.25	0	0.00	33.10	0.2	1,797	0.01%
2022/12/01	0	0.00	3	33.70	33.60	-3	1,804	-0.17%
2022/11/30	2	33.15	5.2	33.18	33.25	-3.2	1,782	-0.18%
2022/11/29	0.1	32.40	0	0.00	32.90	0.1	1,775	0.00%
2022/11/28	8	32.55	0	0.00	32.55	8	1,773	0.45%
2022/11/25	2	32.55	0	0.00	32.55	2	1,776	0.11%
2022/11/24	3	32.35	0	0.00	32.65	3	1,779	0.17%
2022/11/21	0	0.00	1	31.95	31.90	-1	1,765	-0.06%
2022/11/16	1.3	31.49	0	0.00	31.50	1.3	1,805	0.07%
2022/11/15	1	31.35	0	0.00	31.35	1	1,818	0.05%
2022/11/08	0	0.00	1	30.70	30.55	-1	1,823	-0.05%
2022/11/07	1	30.30	0	0.00	30.70	1	1,829	0.05%
2022/11/02	0	0.00	1	30.35	30.25	-1	1,884	-0.05%
2022/10/31	2	30.00	0	0.00	29.90	2	1,950	0.10%
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	30.35	30.50	-1	2,138	-0.05%
2022/10/24	0	0.00	1	30.20	30.20	-1	2,249	-0.04%
2022/10/21	2	29.98	0	0.00	29.85	2	2,298	0.09%
2022/10/18	0.5	30.75	1.9	30.59	30.85	-1.4	2,307	-0.06%
2022/10/17	0.6	29.91	0	0.00	29.85	0.6	2,305	0.02%
2022/10/14	1	29.85	4	30.07	29.85	-3	2,338	-0.13%
2022/10/13	0.1	30.60	2	30.13	29.90	-1.9	2,323	-0.08%
2022/10/12	0.1	29.70	0	0.00	31.20	0.1	2,319	0.01%
2022/10/11	0.3	30.49	0	0.00	30.00	0.3	2,321	0.01%
2022/09/28	7	30.67	2	30.55	30.30	5	2,302	0.22%
2022/09/27	0	0.00	0	31.80	31.40	0	2,310	0.00%
2022/09/26	0	31.80	0	0.00	31.60	0	2,316	0.00%
2022/09/23	1	32.70	9	32.89	32.20	-8	2,336	-0.34%
2022/09/22	4	33.21	6	33.22	33.10	-2	2,344	-0.09%
2022/09/21	2	33.65	0	0.00	33.20	2	2,345	0.09%
2022/09/20	0	0.00	1	33.80	33.85	-1	2,358	-0.04%
2022/09/19	0	0.00	20	33.13	33.25	-20	2,378	-0.84%
2022/09/16	1	33.30	4	33.50	33.30	-3	2,394	-0.13%
2022/09/15	0.4	34.10	0.1	34.25	34.15	0.2	2,401	0.01%
2022/09/13	2	34.50	5	34.49	34.55	-3	2,477	-0.12%
2022/09/12	8	33.71	6	33.86	34.05	2	2,433	0.08%
2022/09/08	0	0.00	0	31.95	32.15	0	2,345	0.00%
2022/08/26	2	33.20	2	33.30	33.30	0	2,321	0.00%
2022/08/25	2	32.90	2	33.05	33.10	0	2,330	0.00%
2022/08/24	0	0.00	0.5	32.80	32.75	-0.5	2,335	-0.02%
2022/08/17	1	33.05	1	32.85	33.00	0	2,416	0.00%
2022/08/16	7	32.94	0	0.00	32.80	7	2,437	0.29%
2022/08/15	11	32.85	0	0.00	32.85	11	2,450	0.45%
2022/08/12	20	32.76	0	0.00	32.80	20	2,472	0.81%
2022/08/10	0	0.00	1	32.10	32.20	-1	2,506	-0.04%
2022/08/09	1	31.80	2	31.50	31.80	-1	2,505	-0.04%
2022/08/05	2	31.35	0	0.00	31.45	2	2,564	0.08%
2022/08/01	1	31.90	0	0.00	32.15	1	2,959	0.03%
2022/07/22	12	34.06	14	34.17	34.00	-2	4,442	-0.05%
2022/07/21	5	33.55	0	0.00	33.65	5	4,689	0.11%
2022/07/20	0	0.00	1	33.75	33.65	-1	5,300	-0.02%
2022/07/19	1	33.55	0	0.00	33.55	1	7,249	0.01%
2022/07/15	2	32.53	6	32.40	32.60	-4	7,741	-0.05%
2022/07/13	2	31.70	1	32.00	31.80	1	7,918	0.01%
2022/07/12	0	31.50	1	31.20	31.30	-1	8,170	-0.01%
2022/07/11	0	0.00	0	32.35	32.15	0	8,587	0.00%
2022/07/07	0	0.00	2	32.88	32.85	-2	9,251	-0.02%
2022/07/06	14	32.54	12	32.40	32.50	2	9,367	0.02%
2022/07/05	0	0.00	10	32.75	32.95	-10	9,618	-0.10%
2022/06/27	1	33.65	1	33.45	33.40	0	9,899	0.00%
2022/06/24	1	32.80	1	32.55	32.70	0	9,862	0.00%
2022/06/23	5	31.89	5	31.65	32.00	0	9,845	0.00%
2022/06/22	12	31.60	14	31.91	31.60	-2	9,861	-0.02%
2022/06/21	12	32.50	12	32.35	32.50	0	9,805	0.00%
2022/06/20	12	32.50	16	32.64	32.50	-4	9,776	-0.04%
2022/06/17	0	33.20	0	0.00	33.10	0	9,755	0.00%
2022/06/16	3	33.87	0	0.00	33.65	3	9,729	0.03%
2022/06/14	11	34.05	21	33.85	34.05	-10	9,741	-0.10%
2022/06/13	0	34.45	0	0.00	34.35	0	9,752	0.00%
2022/06/10	0	35.40	0.3	35.45	35.30	-0.3	9,750	0.00%
2022/06/09	0	0.00	1.4	35.65	35.70	-1.4	9,786	-0.01%
2022/06/08	4	35.60	0	0.00	35.55	4	9,781	0.04%
2022/06/07	0	0.00	2	35.45	35.45	-2	9,780	-0.02%
2022/06/06	2	35.30	2	35.60	35.40	0	9,782	0.00%
2022/05/30	0	0.00	1	35.50	35.30	-1	9,839	-0.01%
2022/05/26	1	34.70	2	34.90	34.90	-1	9,805	-0.01%
2022/05/24	1	34.50	0.1	35.05	34.40	1	9,869	0.01%
2022/05/20	0	0.00	4.1	34.83	34.75	-4.1	9,862	-0.04%
2022/05/19	0	34.20	0	0.00	34.50	0	9,847	0.00%
2022/05/18	0	0.00	2	34.83	34.80	-2	9,829	-0.02%
2022/05/17	1	34.45	0	0.00	34.50	1	9,817	0.01%
2022/05/16	0	0.00	2	34.30	34.20	-2	9,829	-0.02%
2022/05/13	2	33.80	4	34.00	33.80	-2	9,815	-0.02%
2022/05/12	4.1	33.60	2	33.50	33.30	2.1	9,833	0.02%
2022/05/11	17.1	34.82	11	34.90	34.80	6.1	9,794	0.06%
2022/05/10	0	0.00	2	35.10	35.20	-2	9,887	-0.02%
2022/05/09	5	36.50	0.6	36.10	35.85	4.4	9,916	0.04%
2022/05/06	12	37.05	9	37.18	37.00	3	9,878	0.03%
2022/05/05	6	37.36	0	0.00	37.15	6	9,778	0.06%
2022/05/04	34.2	37.35	34	37.84	37.45	0.2	9,699	0.00%
2022/05/03	58	38.87	56.3	39.15	38.30	1.7	9,437	0.02%
2022/04/29	0	0.00	2	38.50	38.00	-2	9,039	-0.02%
2022/04/28	73	38.39	64.1	38.59	37.80	8.9	8,910	0.10%
2022/04/27	17	37.74	17	38.06	37.90	0	8,463	0.00%
2022/04/26	131.1	39.79	239	40.09	37.45	-107.9	8,162	-1.32%	大買/大賣/鉅額交易
2022/04/25	645	41.60	543.1	41.59	39.40	101.9	7,560	1.35%	大買/大賣/鉅額交易
2022/04/22	9	39.48	26.1	39.67	40.45	-17.1	5,563	-0.31%
2022/04/21	0	36.90	1	37.05	36.80	-1	5,109	-0.02%
2022/04/20	1	37.00	15	37.19	37.00	-14	5,109	-0.27%
2022/04/19	6	38.15	10	37.70	37.10	-4	5,200	-0.08%
2022/04/18	11	37.65	0	0.00	37.05	11	5,156	0.21%
2022/04/15	28	37.75	44	38.92	37.50	-16	5,031	-0.32%
2022/04/14	36	39.36	47.1	38.79	39.40	-11.1	4,863	-0.23%
2022/04/12	7	37.46	6	37.88	37.30	1	4,532	0.02%
2022/04/11	9.2	37.56	4.1	37.73	37.55	5.1	4,599	0.11%
2022/04/08	3	36.78	1	36.85	36.75	2	4,596	0.04%
2022/04/07	11	36.09	10	36.45	36.05	1	5,033	0.02%
2022/04/06	1	37.40	0	0.00	37.10	1	5,589	0.02%
2022/04/01	5.1	36.67	13	36.50	36.55	-8	5,463	-0.15%
2022/03/30	3	36.75	0	0.00	36.60	3	5,405	0.06%
2022/03/25	0	0.00	1	37.05	36.85	-1	5,428	-0.02%
2022/03/24	1	37.10	1	36.95	36.95	0	5,382	0.00%
2022/03/22	0	0.00	6	36.65	36.75	-6	5,353	-0.11%
2022/03/18	0	0.00	4.5	36.20	36.30	-4.5	5,327	-0.08%
2022/03/17	1	35.95	1	36.25	36.05	0	5,304	0.00%
2022/03/16	1	35.30	0	0.00	35.45	1	5,289	0.02%
2022/03/15	0	0.00	20	35.60	35.60	-20	5,281	-0.38%
2022/03/14	2	36.23	0	0.00	36.05	2	5,281	0.04%
2022/03/11	1	36.35	0	0.00	36.30	1	5,256	0.02%
2022/03/10	0	0.00	1	36.75	36.75	-1	5,255	-0.02%
2022/03/08	1	35.90	0	0.00	35.60	1	5,241	0.02%
2022/03/07	1	36.00	0	0.00	35.90	1	5,209	0.02%
2022/03/04	2	36.88	8	37.02	36.90	-6	5,177	-0.12%
2022/03/03	0	0.00	9	37.32	37.30	-9	5,200	-0.17%
2022/03/02	3	36.95	4	36.99	37.00	-1	5,230	-0.02%
2022/03/01	4	36.73	0	0.00	36.90	4	5,232	0.08%
2022/02/25	2	36.23	1	36.70	36.10	1	5,241	0.02%
2022/02/24	6	36.13	0	0.00	36.25	6	5,260	0.11%
2022/02/22	2	36.85	0	0.00	36.80	2	5,271	0.04%
2022/02/21	1	37.20	2	37.20	37.50	-1	5,262	-0.02%
2022/02/18	0	37.30	0	0.00	37.30	0	5,330	0.00%
2022/02/17	2	37.38	1	37.25	37.30	1	5,402	0.02%
2022/02/15	0.1	37.00	0	0.00	36.80	0.1	5,516	0.00%
2022/02/14	2.1	36.68	5	36.55	36.80	-2.9	5,640	-0.05%
2022/02/11	7	37.19	3	37.23	37.05	4	5,876	0.07%
2022/02/10	3	37.73	15	37.72	37.50	-12	6,285	-0.19%
2022/02/09	10	36.88	0	0.00	37.10	10	6,297	0.16%
2022/02/08	20	36.99	1	36.95	37.05	19	6,833	0.28%
2022/01/26	2	36.35	0	0.00	36.45	2	6,797	0.03%
2022/01/25	2	36.55	0	0.00	36.40	2	6,837	0.03%
2022/01/24	8	36.95	3	36.50	36.85	5	6,849	0.07%
2022/01/21	19	37.54	0	0.00	37.35	19	6,956	0.27%
2022/01/20	6	38.08	2	38.10	38.10	4	6,971	0.06%
2022/01/19	7	37.86	14	37.64	37.70	-7	7,020	-0.10%
2022/01/18	7	38.19	11	38.03	37.90	-4	7,211	-0.06%
2022/01/17	0.1	38.35	0	0.00	38.20	0.1	7,184	0.00%
2022/01/14	11	38.23	0	0.00	38.30	11	7,221	0.15%
2022/01/13	16	39.00	9	39.33	39.00	7	7,230	0.10%
2022/01/12	2	39.70	3	39.40	39.70	-1	7,212	-0.01%
2022/01/11	2	38.65	5	38.80	38.80	-3	7,209	-0.04%
2022/01/10	11	39.79	22	39.47	39.35	-11	7,340	-0.15%
2022/01/07	11	39.80	11	40.36	39.45	0	7,249	0.00%
2022/01/06	1	39.95	106	39.67	40.15	-105	7,005	-1.50%	大賣/鉅額交易
2022/01/05	13	40.70	14	41.03	40.30	-1	6,914	-0.01%
2022/01/04	21	40.29	52	39.98	40.55	-31	6,715	-0.46%
2022/01/03	15	40.35	17	41.08	40.30	-2	6,525	-0.03%
2021/12/30	198	40.22	191	40.50	40.50	7	6,279	0.11%	大買/大賣/
2021/12/29	142.1	39.44	60.2	39.86	40.55	81.9	5,802	1.41%	大買/
2021/12/28	9	37.32	80	37.35	37.35	-71	5,204	-1.36%
2021/12/27	3	37.33	16	37.37	37.25	-13	5,213	-0.25%
2021/12/24	1	37.10	27	37.21	37.15	-26	5,269	-0.49%
2021/12/23	1.2	36.99	2	37.08	37.05	-0.9	5,283	-0.02%
2021/12/22	100	36.90	8	36.83	36.85	92	5,318	1.73%
2021/12/21	2	36.70	12	36.75	36.75	-10	5,332	-0.19%
2021/12/20	3	36.27	0	0.00	36.25	3	5,364	0.06%
2021/12/17	0	0.00	2	36.23	36.55	-2	5,422	-0.04%
2021/12/16	7	36.24	0	0.00	36.25	7	5,437	0.13%
2021/12/15	1	36.20	0	0.00	36.30	1	5,516	0.02%
2021/12/14	1	36.45	1	36.25	36.20	0	5,657	0.00%
2021/12/13	1	36.60	1	36.65	36.75	0	5,851	0.00%
2021/12/10	0	0.00	8	36.70	36.80	-8	6,028	-0.13%
2021/12/09	2	36.85	0	0.00	36.60	2	6,561	0.03%
2021/12/08	0	0.00	2	36.68	36.70	-2	6,695	-0.03%
2021/12/07	4	36.41	1	36.70	36.50	3	6,850	0.04%
2021/12/03	3	36.45	0	0.00	36.45	3	6,912	0.04%
2021/12/02	7	36.10	0	0.00	36.15	7	6,918	0.10%
2021/12/01	5	36.01	4	36.05	36.25	1	6,911	0.01%
2021/11/30	2	36.18	4	36.30	36.05	-2	6,912	-0.03%
2021/11/29	1.1	36.11	50	36.07	36.10	-48.9	6,886	-0.71%
2021/11/26	54	36.60	2	36.58	36.50	52	6,861	0.76%
2021/11/25	3	36.85	17	36.82	36.80	-14	6,827	-0.21%
2021/11/24	0	0.00	11	37.00	36.95	-11	6,819	-0.16%
2021/11/23	8	36.56	11	37.10	36.50	-3	6,805	-0.04%
2021/11/22	17	36.69	0	0.00	36.70	17	6,782	0.25%
2021/11/19	4	36.98	0	0.00	36.95	4	6,748	0.06%
2021/11/18	1	37.35	5	37.17	37.15	-4	6,741	-0.06%
2021/11/17	4.2	37.10	0	0.00	37.05	4.2	6,718	0.06%
2021/11/16	19.2	37.53	101	37.35	37.20	-81.8	6,654	-1.23%	大賣/
2021/11/15	22	38.13	2	37.65	37.75	20	6,598	0.30%
2021/11/12	1.1	38.29	4	37.88	37.90	-2.9	6,544	-0.04%
2021/11/11	4	38.55	1	38.20	38.00	3	6,495	0.05%
2021/11/10	6.2	38.99	5	38.75	38.60	1.2	6,392	0.02%
2021/11/09	89.1	38.97	90	39.08	39.30	-1	6,157	-0.02%
2021/11/08	39	38.10	4	38.23	37.65	35	5,693	0.61%
2021/11/05	152	38.89	61	38.48	38.25	91	5,568	1.63%	大買/
2021/11/04	4	37.05	10	37.21	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	5	36.35	0	0.00	36.35	5	4,893	0.10%
2021/11/01	2	36.70	0	0.00	36.60	2	4,862	0.04%
2021/10/29	4	36.83	5	37.50	36.80	-1	4,802	-0.02%
2021/10/28	3	36.73	0	0.00	36.80	3	4,658	0.06%
2021/10/27	2	36.60	0	0.00	36.80	2	4,625	0.04%
2021/10/26	2	37.30	3	37.75	37.30	-1	4,573	-0.02%
2021/10/22	1	36.25	0	0.00	36.20	1	4,385	0.02%
2021/10/21	7	36.73	0	0.00	36.60	7	4,386	0.16%
2021/10/20	1	37.30	0	0.00	37.50	1	4,448	0.02%
2021/10/19	12	37.96	12	37.79	37.55	0	4,496	0.00%
2021/10/18	11	37.86	6	37.80	37.55	5	4,388	0.11%
2021/10/15	4	36.30	2	36.65	36.65	2	4,222	0.05%
2021/10/14	2	36.18	1	36.25	35.80	1	4,242	0.02%
2021/10/12	0.1	35.80	0	0.00	35.65	0.1	4,307	0.00%
2021/10/01	1	36.60	0	0.00	36.35	1	5,064	0.02%
2021/09/29	1	37.45	0	0.00	37.40	1	5,070	0.02%
2021/09/24	2	38.43	2	39.18	38.30	0	5,240	0.00%
2021/09/22	3	37.40	0	0.00	37.90	3	5,259	0.06%
2021/09/17	4	39.10	6.1	39.00	38.65	-2.1	5,216	-0.04%
2021/09/16	30	39.93	33	39.76	39.80	-3	5,160	-0.06%
2021/09/15	12	39.07	5	39.35	38.85	7	5,037	0.14%
2021/09/14	12.1	40.08	13	39.95	39.30	-0.9	4,911	-0.02%
2021/09/10	5	37.91	4	37.93	38.10	1	4,348	0.02%
2021/09/09	1	36.60	1	36.95	36.95	0	4,228	0.00%
2021/09/02	1	36.50	0	0.00	36.50	1	4,624	0.02%
2021/08/30	0	0.00	0.1	37.00	36.80	-0.1	5,372	0.00%
2021/08/27	0	0.00	0.1	36.80	36.60	-0.1	5,547	0.00%
2021/08/26	0	0.00	0.1	36.70	36.50	-0.1	5,786	0.00%
2021/08/25	0	0.00	2	36.60	36.55	-2	5,970	-0.03%
2021/08/24	8	36.19	5.5	36.25	36.20	2.6	6,093	0.04%
2021/08/23	1	35.40	0.1	35.70	35.60	0.9	6,195	0.01%
2021/08/20	3	35.00	1.3	35.18	35.00	1.7	6,302	0.03%
2021/08/19	1	35.20	0	0.00	35.40	1	6,407	0.02%
2021/08/18	0	0.00	1	36.20	36.20	-1	6,524	-0.02%
2021/08/17	0	0.00	1	35.55	35.35	-1	6,722	-0.01%
2021/08/16	1.1	35.22	0	0.00	35.05	1.1	7,058	0.02%
2021/08/13	2	36.18	0	0.00	35.80	2	7,418	0.03%
2021/08/11	1	36.35	2	36.83	36.40	-1	8,155	-0.01%
2021/08/10	2	36.98	2	36.95	36.75	0	8,130	0.00%
2021/08/06	0	0.00	14	38.16	38.00	-14	8,329	-0.17%
2021/08/04	0	0.00	5	38.60	38.60	-5	8,742	-0.06%
2021/08/03	2	38.55	0	0.00	38.55	2	9,043	0.02%
2021/07/30	5	38.70	5	39.00	38.80	0	9,248	0.00%
2021/07/29	0	0.00	1	38.35	38.70	-1	9,396	-0.01%
2021/07/28	1	37.90	0	0.00	38.25	1	9,677	0.01%
2021/07/26	6	40.88	2	40.90	40.50	4	10,278	0.04%
2021/07/22	1	41.05	7	40.99	41.00	-6	11,246	-0.05%
2021/07/21	5	40.83	18	40.24	40.25	-13	11,639	-0.11%
2021/07/20	1	41.25	19	41.06	41.05	-18	11,724	-0.15%
2021/07/19	8	41.73	4.3	42.07	41.85	3.8	11,757	0.03%
2021/07/16	5	42.21	6	42.26	42.25	-1	11,989	-0.01%
2021/07/15	15	43.03	3	42.52	42.50	12	12,058	0.10%
2021/07/14	5	42.73	13	42.43	43.00	-8	12,171	-0.07%
2021/07/13	7.3	42.06	35	41.96	41.45	-27.8	12,287	-0.23%
2021/07/12	8	41.76	10	41.70	41.60	-2	12,409	-0.02%
2021/07/09	30	41.42	1	41.45	41.00	29	12,451	0.23%
2021/07/08	1	41.10	2	41.23	41.30	-1	12,446	-0.01%
2021/07/06	2	41.45	7	41.23	41.40	-5	12,561	-0.04%
2021/07/05	2	41.05	3	41.07	41.05	-1	12,640	-0.01%
2021/07/02	5	41.29	8	41.02	40.75	-3	12,634	-0.02%
2021/07/01	8	40.74	3	40.80	40.45	5	12,585	0.04%
2021/06/30	0	0.00	2	40.53	40.50	-2	12,575	-0.02%
2021/06/28	6	40.33	2	40.25	40.40	4	12,561	0.03%
2021/06/25	0	0.00	5	40.82	40.50	-5	12,563	-0.04%
2021/06/24	11	40.55	3	40.52	40.70	8	12,537	0.06%
2021/06/23	2	39.58	9	39.61	39.65	-7	12,521	-0.06%
2021/06/21	11	38.94	7	39.60	38.80	4	12,473	0.03%
2021/06/18	7	39.89	4	40.10	40.00	3	12,412	0.02%
2021/06/17	3	39.83	4	40.00	40.10	-1	12,439	-0.01%
2021/06/16	11	40.07	3	40.05	39.90	8	12,472	0.06%
2021/06/15	3	40.28	64	40.49	40.25	-61	12,401	-0.49%
2021/06/11	5	40.66	16	40.95	40.50	-11	12,351	-0.09%
2021/06/10	15	41.28	3	41.22	41.05	12	12,266	0.10%
2021/06/09	7.1	41.59	35	41.96	41.85	-27.9	12,136	-0.23%
2021/06/08	14	41.17	6	42.03	41.10	8	11,819	0.07%
2021/06/07	26	41.33	19	41.19	41.70	7	11,738	0.06%
2021/06/04	17	41.50	5.1	41.26	41.10	11.9	11,522	0.10%
2021/06/03	57	41.72	13	41.76	41.85	44	11,368	0.39%
2021/06/02	16	40.50	45	40.70	40.40	-29	11,158	-0.26%
2021/06/01	1	41.20	7	40.98	41.30	-6	10,980	-0.05%
2021/05/31	7	40.95	57	40.55	40.50	-50	10,899	-0.46%
2021/05/28	10	40.08	11	40.22	40.20	-1	10,819	-0.01%
2021/05/27	60	40.03	1	40.50	40.00	59	10,778	0.55%
2021/05/26	0	0.00	5	40.50	40.55	-5	10,851	-0.05%
2021/05/25	32	40.43	1	41.10	39.95	31	10,734	0.29%
2021/05/24	31	41.59	14	41.34	40.75	17	10,541	0.16%
2021/05/21	4	40.06	15	40.76	40.00	-11	10,210	-0.11%
2021/05/20	9	38.86	10	38.80	38.95	-1	9,842	-0.01%
2021/05/19	47	39.41	4	39.28	39.20	43	9,581	0.45%
2021/05/18	0	0.00	1	36.70	36.70	-1	9,141	-0.01%
2021/05/17	21	34.67	11	33.46	33.40	10	9,164	0.11%
2021/05/14	2	35.43	1	35.40	35.30	1	9,011	0.01%
2021/05/13	10	35.50	10	34.13	35.40	0	8,895	0.00%
2021/05/12	28	36.77	25	36.20	36.20	3	8,736	0.03%
2021/05/11	18	39.60	1	39.95	38.30	17	8,460	0.20%
2021/05/10	11	41.01	5	41.90	40.90	6	8,190	0.07%
2021/05/07	2	39.90	6	41.29	41.10	-4	8,110	-0.05%
2021/05/06	3	41.03	20	40.00	40.50	-17	8,015	-0.21%
2021/05/05	44	40.89	36	41.94	40.75	8	7,891	0.10%
2021/05/04	9	41.08	0	0.00	39.85	9	7,635	0.12%
2021/05/03	33	43.83	10	44.05	43.00	23	7,359	0.31%
2021/04/29	38	46.35	45.1	45.21	45.80	-7.1	7,030	-0.10%
2021/04/28	42	43.49	30	43.68	43.55	12	6,406	0.19%
2021/04/27	17.1	40.93	12	41.43	43.30	5.1	5,978	0.09%
2021/04/26	4	40.31	8	40.14	40.35	-4	5,595	-0.07%
2021/04/23	15	39.03	1.6	39.39	39.05	13.4	5,497	0.24%
2021/04/22	18	39.39	48	39.51	38.55	-30	5,533	-0.54%
2021/04/21	0	0.00	9	40.28	40.45	-9	5,280	-0.17%
2021/04/20	15	40.85	17	40.71	39.90	-2	5,180	-0.04%
2021/04/19	7	40.70	25	40.84	40.70	-18	4,958	-0.36%
2021/04/16	43	38.40	16	39.13	39.70	27	4,709	0.57%
2021/04/15	25	38.36	4	38.41	38.45	21	4,509	0.47%
2021/04/14	3.9	37.19	2	37.68	37.40	1.9	4,473	0.04%
2021/04/13	0	0.00	4.3	37.81	37.25	-4.3	4,579	-0.09%
2021/04/12	21	37.86	10	37.76	37.45	11	4,600	0.24%
2021/04/09	7	37.36	1	37.30	37.60	6	4,573	0.13%
2021/04/08	2	36.80	0	0.00	37.00	2	4,469	0.04%
2021/04/07	3	36.67	0	0.00	36.95	3	4,472	0.07%
2021/04/06	0	0.00	1	36.90	37.00	-1	4,484	-0.02%
2021/03/30	1	35.70	3	35.90	35.95	-2	4,958	-0.04%
2021/03/29	6	35.93	0	0.00	35.85	6	5,019	0.12%
2021/03/24	1	35.80	0	0.00	35.90	1	5,159	0.02%
2021/03/23	1	35.60	0	0.00	35.75	1	5,165	0.02%
2021/03/22	0	0.00	1	35.45	35.90	-1	5,179	-0.02%
2021/03/19	1	34.85	0	0.00	34.85	1	5,170	0.02%
2021/03/10	0	0.00	2	35.00	35.00	-2	5,422	-0.04%
2021/03/04	0	0.00	5	35.50	35.50	-5	5,604	-0.09%
2021/03/03	0	0.00	10	35.60	35.75	-10	5,666	-0.18%
2021/02/26	15.6	35.71	0	0.00	36.00	15.6	5,663	0.27%
2021/02/25	0	0.00	15	35.17	35.20	-15	5,563	-0.27%
2021/02/24	5	35.10	20	35.44	35.00	-15	5,580	-0.27%
2021/02/22	0	0.00	5	35.25	35.20	-5	5,556	-0.09%
2021/02/19	11.1	35.40	5	35.65	35.20	6.1	5,648	0.11%
2021/02/18	1	35.00	1	34.95	34.95	0	5,675	0.00%
2021/02/03	1	33.60	0	0.00	33.60	1	5,717	0.02%
2021/02/01	0	0.00	2	33.98	34.05	-2	5,755	-0.03%
2021/01/29	1	33.35	0	0.00	33.25	1	5,739	0.02%
2021/01/27	2	34.28	0	0.00	34.25	2	5,888	0.03%
2021/01/25	5	33.45	6	34.26	34.45	-1	5,882	-0.02%
2021/01/22	5.1	33.55	9	33.45	33.70	-3.9	5,851	-0.07%
2021/01/21	5	33.70	0	0.00	33.40	5	5,847	0.09%
2021/01/20	1	33.80	11	33.82	33.60	-10	5,863	-0.17%
2021/01/19	10	34.63	0	0.00	34.50	10	5,788	0.17%
2021/01/18	0	0.00	27	34.41	34.90	-27	5,752	-0.47%
2021/01/15	2	35.50	0	0.00	35.15	2	5,701	0.04%
2021/01/13	1	36.30	0	0.00	36.30	1	5,553	0.02%
2021/01/12	7	36.86	1	36.35	36.25	6	5,518	0.11%
2021/01/11	0	0.00	1	37.35	37.25	-1	5,427	-0.02%
2021/01/08	1	37.75	1	37.90	37.90	0	5,352	0.00%
2021/01/07	0	0.00	4.1	38.16	38.15	-4.1	5,277	-0.08%
2021/01/06	4	37.73	1	38.05	37.15	3	5,139	0.06%
2021/01/05	1	37.65	1	37.70	37.80	0	4,996	0.00%
2021/01/04	1	37.10	1	37.40	37.20	0	4,904	0.00%
2020/12/31	0.1	36.85	0	0.00	36.55	0.1	4,825	0.00%
2020/12/30	2	37.03	0	0.00	37.10	2	4,785	0.04%
2020/12/29	17.1	37.23	20	36.76	36.55	-3	4,728	-0.06%
2020/12/28	6	37.24	6	37.22	37.20	0	4,669	0.00%
2020/12/25	4	37.91	0	0.00	37.70	4	4,564	0.09%
2020/12/24	32	38.16	14.1	38.26	38.05	17.9	4,446	0.40%
2020/12/23	2	36.45	3	36.78	36.90	-1	4,039	-0.02%
2020/12/22	6	36.78	1	36.50	36.25	5	4,013	0.12%
2020/12/21	9	35.75	1	35.60	36.10	8	3,927	0.20%
2020/12/17	6	35.76	0	0.00	35.90	6	4,029	0.15%
2020/12/16	0	35.65	0	0.00	35.75	0	4,272	0.00%
2020/12/15	0	0.00	4	35.75	35.35	-4	4,342	-0.09%
2020/12/11	1	35.40	0	0.00	35.40	1	4,345	0.02%
2020/12/10	0	0.00	1	36.10	35.85	-1	4,496	-0.02%
2020/12/08	19	35.72	17	36.10	35.70	2	4,620	0.04%
2020/12/07	12	36.28	12	36.26	36.35	0	4,609	0.00%
2020/12/04	0	0.00	3	35.97	36.10	-3	4,518	-0.07%
2020/12/02	1	34.65	0	0.00	34.65	1	4,524	0.02%
2020/12/01	1	34.90	0	0.00	34.90	1	4,547	0.02%
2020/11/30	0	0.00	4	35.08	34.80	-4	4,538	-0.09%
2020/11/27	1	35.40	4	35.46	35.60	-3	4,547	-0.07%
2020/11/26	4	35.40	0	0.00	35.50	4	4,467	0.09%
2020/11/25	4	35.41	0	0.00	35.20	4	4,507	0.09%
2020/11/24	3	35.40	2	35.60	35.10	1	4,546	0.02%
2020/11/18	1	34.40	10	34.55	34.30	-9	5,006	-0.18%
2020/11/17	0	0.00	2	34.78	34.85	-2	4,962	-0.04%
2020/11/12	2	33.83	10	34.30	33.80	-8	5,286	-0.15%
2020/11/11	0	0.00	1	34.15	34.80	-1	5,312	-0.02%
2020/11/10	1	33.80	0	0.00	34.00	1	5,374	0.02%
2020/11/09	0	0.00	2	34.40	34.20	-2	5,495	-0.04%
2020/11/05	2	34.45	0	0.00	34.45	2	5,810	0.03%
2020/11/04	11	34.43	1	34.95	34.45	10	6,054	0.17%
2020/11/02	5	33.70	0	0.00	33.40	5	7,248	0.07%
2020/10/30	0	0.00	3	33.65	33.65	-3	8,060	-0.04%
2020/10/29	0	0.00	3	33.30	33.50	-3	8,135	-0.04%
2020/10/22	0	0.00	3	32.80	33.15	-3	8,340	-0.04%
2020/10/06	0	0.00	1	33.75	33.40	-1	9,424	-0.01%
2020/10/05	1	33.30	1	33.30	33.30	0	9,615	0.00%
2020/09/28	0	0.00	5	32.70	33.10	-5	10,233	-0.05%
2020/09/25	1	32.35	1	32.05	31.95	0	10,520	0.00%
2020/09/23	2	33.90	0	0.00	34.00	2	10,559	0.02%
2020/09/22	0	0.00	4	34.88	34.70	-4	10,504	-0.04%
2020/09/21	4	35.84	2	34.65	34.65	2	10,457	0.02%
2020/09/18	0	0.00	5	34.90	35.20	-5	10,212	-0.05%
2020/09/16	7	34.94	0	0.00	34.70	7	10,130	0.07%
2020/09/15	1	35.10	0	0.00	35.10	1	10,227	0.01%
2020/09/14	0	0.00	3	34.68	35.05	-3	10,127	-0.03%
2020/09/11	1	33.45	0	0.00	33.65	1	10,028	0.01%
2020/09/10	0	0.00	1	34.55	34.50	-1	9,978	-0.01%
2020/09/09	1	35.25	0	0.00	35.20	1	9,999	0.01%
2020/09/08	30	35.25	51	35.00	34.95	-21	10,175	-0.21%
2020/09/07	6	35.24	0	0.00	34.80	6	10,151	0.06%
2020/09/03	1	34.55	1	34.30	34.30	0	10,167	0.00%
2020/09/01	0	0.00	2	34.30	34.20	-2	10,228	-0.02%
2020/08/31	0	0.00	3	34.77	34.55	-3	10,285	-0.03%
2020/08/28	0	0.00	1	35.05	34.45	-1	10,267	-0.01%
2020/08/27	1	34.00	0	0.00	34.00	1	10,318	0.01%
2020/08/25	8	35.19	5	34.95	35.00	3	10,454	0.03%
2020/08/24	3	35.22	32	35.00	35.30	-29	10,474	-0.28%
2020/08/21	15	33.20	6	33.02	33.35	9	10,458	0.09%
2020/08/20	6	32.55	53	33.05	32.20	-47	10,576	-0.44%
2020/08/19	12	34.68	9	35.03	34.55	3	10,733	0.03%
2020/08/18	0	0.00	6	34.68	34.40	-6	10,694	-0.06%
2020/08/17	1	34.40	1	34.00	34.40	0	10,644	0.00%
2020/08/14	42	33.88	1	34.60	34.00	41	10,641	0.39%
2020/08/13	6	34.29	0.2	34.00	34.00	5.9	10,562	0.06%
2020/08/12	0.3	35.30	22	35.08	35.35	-21.7	10,546	-0.21%
2020/08/11	12	35.60	11	35.22	35.05	1	10,608	0.01%
2020/08/10	13	37.19	0	0.00	36.55	13	10,481	0.12%
2020/08/07	47	38.83	22	38.21	38.30	25	10,292	0.24%
2020/08/06	42	39.29	174	39.36	38.00	-132	9,931	-1.33%	大賣/鉅額交易
2020/08/05	22	38.01	50.1	38.02	38.10	-28.1	8,984	-0.31%
2020/08/03	11	31.78	66	31.88	31.50	-55	8,240	-0.67%
2020/07/30	6	31.00	0	0.00	31.15	6	8,366	0.07%
2020/07/29	1	31.00	18	30.99	31.00	-17	8,506	-0.20%
2020/07/28	1	30.20	17	30.74	30.05	-16	8,444	-0.19%
2020/07/27	21	32.01	21	31.84	31.00	0	8,360	0.00%
2020/07/24	16	32.30	2	32.18	31.85	14	8,278	0.17%
2020/07/23	3	32.35	23	32.48	32.55	-20	8,217	-0.24%
2020/07/22	19	31.36	33	31.23	31.35	-14	8,010	-0.17%
2020/07/20	2	29.80	2	29.68	29.90	0	7,779	0.00%
2020/07/17	16	29.70	0	0.00	29.15	16	7,741	0.21%
2020/07/16	6	30.66	20	30.70	30.80	-14	7,601	-0.18%
2020/07/15	11	31.59	1	31.95	30.85	10	7,554	0.13%
2020/07/14	2	31.98	7	31.76	31.55	-5	7,468	-0.07%
2020/07/13	8	32.39	42	32.51	32.30	-34	7,387	-0.46%
2020/07/10	13	32.34	8	32.38	32.15	5	7,204	0.07%
2020/07/09	14	32.95	44	33.48	33.85	-30	7,004	-0.43%
2020/07/08	71	34.52	47	34.42	34.30	24	6,774	0.35%
2020/07/07	11	34.42	5	34.48	33.65	6	6,565	0.09%
2020/07/06	28	34.78	5	34.62	34.85	23	6,345	0.36%
2020/07/03	0	0.00	26	32.62	32.75	-26	6,027	-0.43%
2020/07/02	198	32.23	37	32.11	32.50	161	5,921	2.72%	大買/鉅額交易
2020/06/24	6	30.83	0	0.00	31.10	6	5,641	0.11%
2020/06/23	4	31.74	0	0.00	31.30	4	5,592	0.07%
2020/06/22	49	31.70	11	31.52	31.65	38	5,549	0.68%
2020/06/19	1	30.80	0	0.00	30.70	1	5,389	0.02%
2020/06/17	0	0.00	0.4	31.30	31.50	-0.4	5,268	-0.01%
2020/06/16	1	30.90	0	0.00	30.90	1	5,237	0.02%
2020/06/15	4	32.33	5	31.82	31.40	-1	5,175	-0.02%
2020/06/12	10	30.55	10	30.70	30.70	0	4,947	0.00%
2020/06/11	7	30.73	10	30.72	30.50	-3	4,873	-0.06%
2020/06/10	10	30.78	6	30.22	30.30	4	4,793	0.08%
2020/06/09	4	31.98	0	0.00	31.95	4	4,608	0.09%
2020/06/08	2	31.93	2	31.78	31.95	0	4,549	0.00%
2020/06/05	16	32.59	6	32.38	32.20	10	4,437	0.23%
2020/06/04	0	0.00	1	32.70	32.70	-1	4,350	-0.02%
2020/06/03	1	32.85	30	32.85	32.95	-29	4,300	-0.67%
2020/06/02	2	33.00	6	33.21	33.30	-4	4,118	-0.10%
2020/06/01	7	32.96	150	33.49	33.50	-143	3,946	-3.62%	大賣/鉅額交易
2020/05/29	13	32.70	2	32.75	32.00	11	3,768	0.29%
2020/05/28	27	33.42	27	33.46	33.00	0	3,624	0.00%
2020/05/27	52	32.52	31	32.86	32.85	21	3,331	0.63%
2020/05/26	65	32.77	3.8	33.03	33.45	61.2	3,141	1.95%
2020/05/25	1	31.05	20	30.92	31.20	-19	2,762	-0.69%
2020/05/22	0	0.00	10	30.35	30.20	-10	2,684	-0.37%
2020/05/21	0	0.00	10	30.93	30.80	-10	2,639	-0.38%
2020/05/20	7	30.88	1	30.50	30.70	6	2,565	0.23%
2020/05/19	5	30.93	0	0.00	31.35	5	2,501	0.20%
2020/05/18	35	30.63	13	30.10	30.70	22	2,357	0.93%
2020/05/15	7	29.51	0	0.00	29.30	7	2,135	0.33%
2020/05/14	6	29.33	25	29.11	29.20	-19	2,043	-0.93%
2020/05/13	32	28.65	15	28.83	28.95	17	1,951	0.87%
2020/05/12	50	28.77	2	28.40	28.40	48	1,904	2.52%
2020/05/11	0	0.00	20	29.15	29.15	-20	1,838	-1.09%
2020/05/08	46	28.96	2	29.03	28.70	44	1,723	2.55%
2020/05/07	1	28.50	1	28.50	28.50	0	1,630	0.00%
2020/05/06	7	28.89	5	29.27	28.45	2	1,575	0.13%
2020/05/05	4	28.78	10	27.96	28.90	-6	1,346	-0.45%
2020/04/30	3	26.75	0	0.00	26.75	3	1,178	0.25%
2020/04/28	0	0.00	1	27.20	27.20	-1	1,178	-0.08%
2020/04/27	0	0.00	7	27.17	27.25	-7	1,188	-0.59%
2020/04/23	0	0.00	1	25.75	25.75	-1	1,160	-0.09%
2020/04/17	0	0.00	1	24.90	24.75	-1	1,216	-0.08%
2020/04/14	0	0.00	6	24.11	24.25	-6	1,191	-0.50%
2020/03/30	2	22.30	0	0.00	22.70	2	1,183	0.17%
2020/03/24	1	22.45	0	0.00	22.25	1	1,191	0.08%
2020/03/20	0	0.00	1	22.25	21.95	-1	1,184	-0.08%
2020/03/18	1	22.00	0	0.00	22.40	1	1,129	0.09%
2020/03/13	1	23.00	0	0.00	23.60	1	1,077	0.09%
2020/03/10	1	25.45	0	0.00	25.40	1	1,022	0.10%
2020/03/09	2	25.75	3	25.98	25.60	-1	1,006	-0.10%
2020/03/06	3	26.20	0	0.00	26.15	3	993	0.30%
2020/03/04	0	0.00	0.6	26.20	26.20	-0.6	992	-0.06%
2020/03/03	3	26.53	0	0.00	26.50	3	1,001	0.30%
2020/03/02	0	0.00	3	26.85	26.65	-3	1,007	-0.30%
2020/02/27	1	27.15	0	0.00	26.95	1	998	0.10%
2020/02/21	8	26.75	0	0.00	26.75	8	969	0.83%
2020/02/20	1	26.75	0	0.00	26.80	1	952	0.10%
2020/02/19	1	26.75	0	0.00	26.70	1	948	0.11%
2020/02/17	1	26.65	0	0.00	26.65	1	938	0.11%
2020/02/14	8	26.90	0	0.00	26.85	8	931	0.86%
2020/02/13	7	26.96	0	0.00	27.00	7	927	0.76%
2020/02/12	4	27.03	0	0.00	27.00	4	922	0.43%
2020/02/07	0.2	27.00	0	0.00	27.00	0.2	901	0.02%
2020/02/06	0	0.00	1	27.25	27.25	-1	893	-0.11%
2020/02/03	0	0.00	2	26.30	26.55	-2	872	-0.23%
2020/01/30	1	26.70	1	26.90	26.85	0	834	0.00%
2020/01/20	0	0.00	2	28.35	28.30	-2	785	-0.25%
2020/01/17	1	28.50	0	0.00	28.55	1	770	0.13%
2020/01/16	1	28.15	3	28.07	28.40	-2	740	-0.27%
2020/01/07	0	0.00	1	26.75	26.75	-1	690	-0.14%
2019/12/24	0	0.00	1	26.30	26.35	-1	662	-0.15%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/11/28	3	26.70	0	0.00	26.60	3	644	0.47%
2019/11/27	0	0.00	1	26.90	26.85	-1	640	-0.16%
2019/11/26	0	0.00	1	26.70	26.70	-1	628	-0.16%
2019/11/05	2	25.80	0	0.00	25.80	2	614	0.33%
2019/10/18	0	0.00	1	26.30	26.30	-1	598	-0.17%
2019/10/16	1	25.00	0	0.00	25.00	1	581	0.17%
2019/10/02	0	0.00	1	25.65	25.65	-1	619	-0.16%
2019/09/20	0	0.00	1	25.70	25.70	-1	626	-0.16%
2019/09/18	0	0.00	2	25.15	25.25	-2	625	-0.32%
2019/09/10	2	25.00	0	0.00	25.05	2	649	0.31%
2019/08/27	1	24.80	0	0.00	24.80	1	642	0.16%
2019/08/23	0	0.00	1	25.45	25.45	-1	644	-0.16%
2019/08/16	0	0.00	1	25.05	24.80	-1	699	-0.14%
2019/08/15	2	24.73	0	0.00	24.55	2	695	0.29%
2019/08/14	2	24.98	0	0.00	25.05	2	689	0.29%
2019/08/05	1	25.65	0	0.00	25.65	1	686	0.15%
2019/08/01	0	0.00	0.5	26.20	26.25	-0.5	697	-0.07%
2019/07/31	1	26.35	0	0.00	26.20	1	704	0.14%
2019/07/01	0	0.00	4	26.75	26.85	-4	685	-0.58%
2019/06/05	0	0.00	1.2	26.84	26.90	-1.2	679	-0.18%
2019/06/04	5	26.95	5	27.05	27.00	0	672	0.00%
2019/06/03	4	26.65	0	0.00	26.70	4	657	0.61%
2019/05/30	0.5	26.45	0	0.00	26.60	0.5	646	0.08%
2019/05/14	1	24.95	0	0.00	25.50	1	603	0.17%
2019/05/07	5	26.35	5	26.35	26.20	0	571	0.00%
2019/05/02	0	0.00	1	25.80	25.80	-1	536	-0.19%
2019/04/30	1	25.60	1	25.60	25.55	0	525	0.00%
2019/04/26	0	0.00	2	25.10	25.15	-2	518	-0.39%
2019/04/24	0	0.00	2	25.20	25.25	-2	523	-0.38%
2019/01/24	0	0.00	0.1	25.10	25.10	-0.1	419	-0.01%
2019/01/23	0	0.00	0.3	24.95	24.95	-0.3	417	-0.08%
2019/01/22	0	0.00	1	24.85	24.85	-1	419	-0.24%
2018/11/22	1	23.50	0	0.00	23.55	1	625	0.16%
2018/11/06	1	23.50	0	0.00	23.60	1	603	0.17%
2018/10/25	1	23.40	0	0.00	23.30	1	617	0.16%
2018/10/23	2	24.03	0	0.00	24.05	2	628	0.32%
2018/10/18	1	24.60	0	0.00	24.55	1	634	0.16%
2018/10/15	0	0.00	1.2	25.22	24.90	-1.2	690	-0.18%
2018/10/11	1	25.40	0	0.00	25.20	1	732	0.14%
2018/10/09	0	0.00	5.6	26.13	26.20	-5.6	728	-0.76%
2018/08/30	1	27.00	0	0.00	27.00	1	961	0.11%
2018/07/30	0	0.00	10	26.70	26.65	-10	1,040	-0.96%
2018/07/27	10	26.65	0	0.00	26.60	10	1,035	0.97%
2018/07/24	0	0.00	1	28.15	28.15	-1	994	-0.10%
2018/06/28	0.3	27.70	0	0.00	27.70	0.3	793	0.04%
2018/06/27	0	27.95	0	0.00	27.85	0	755	0.00%
2018/06/14	0.2	28.00	0	0.00	27.90	0.2	712	0.02%
2018/06/12	1	28.40	0	0.00	28.60	1	707	0.14%
2018/05/18	1	27.70	0	0.00	27.65	1	582	0.17%
2018/04/16	0	0.00	5	29.15	29.05	-5	465	-1.07%
2018/03/23	5	30.06	0	0.00	30.20	5	444	1.13%
2018/03/21	1	30.20	0	0.00	30.30	1	435	0.23%
2018/02/06	1	30.35	0	0.00	30.00	1	458	0.22%