長興 (1717)-永豐金-永康券商分點個股進出

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
31.15
漲跌
▲0.05
漲幅
+0.16%
成交量
1,259張
產業
上市化學類股▲0.68%
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－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/06/21	0	0.00	4	31.21	31.30	-4	2,199	-0.18%
2024/06/20	10	30.90	0	0.00	30.95	10	2,272	0.44%
2024/06/19	0	0.00	1	30.75	30.75	-1	2,256	-0.04%
2024/06/17	1	30.60	0	0.00	30.55	1	2,252	0.04%
2024/06/13	0	0.00	2	30.70	30.60	-2	2,249	-0.09%
2024/06/05	0	0.00	1	30.90	30.85	-1	2,340	-0.04%
2024/06/03	0	0.00	2	31.50	31.30	-2	2,732	-0.07%
2024/05/28	0.1	31.30	0	0.00	31.30	0.1	2,731	0.00%
2024/05/27	10	31.04	10	31.05	31.00	0	2,761	0.00%
2024/05/16	0.1	31.20	1	31.30	31.60	-0.9	3,708	-0.02%
2024/04/24	0	0.00	1	31.35	31.25	-1	3,556	-0.03%
2024/04/17	0	0.00	1	31.30	31.30	-1	3,506	-0.03%
2024/04/12	0	0.00	1	32.05	32.10	-1	3,434	-0.03%
2024/04/10	5	33.17	5	33.40	32.75	0	3,393	0.00%
2024/04/09	2	32.25	0	0.00	32.60	2	3,263	0.06%
2024/04/08	0.5	32.00	0	0.00	31.90	0.5	3,232	0.02%
2024/04/03	0	0.00	1	32.15	32.10	-1	3,220	-0.03%
2024/04/02	2.2	32.60	20	32.64	32.70	-17.8	3,199	-0.56%
2024/03/28	0	0.00	1	31.65	31.30	-1	2,968	-0.03%
2024/03/26	0	0.00	3	31.28	31.00	-3	2,951	-0.10%
2024/03/25	10	31.89	3	31.98	31.75	7	2,936	0.24%
2024/03/22	2.1	30.76	2	30.90	31.05	0.1	2,830	0.00%
2024/03/20	2	30.80	3	30.80	30.75	-1	2,859	-0.03%
2024/03/19	2	31.08	0	0.00	31.00	2	2,855	0.07%
2024/03/14	0.2	31.00	4	31.15	31.10	-3.9	2,814	-0.14%
2024/03/13	3	31.45	0	0.00	31.30	3	2,804	0.11%
2024/03/12	2	31.80	21	31.80	31.75	-19	2,776	-0.68%
2024/03/08	10	32.65	1	32.50	32.60	9	2,725	0.33%
2024/03/07	30	33.22	20	32.89	33.05	10	2,615	0.38%
2024/03/05	2	31.85	1	32.00	31.90	1	2,274	0.04%
2024/03/04	2.2	31.85	2	32.20	31.95	0.2	2,271	0.01%
2024/02/29	2	31.85	3	32.08	32.15	-1	2,247	-0.04%
2024/02/27	9	31.93	23	31.69	32.00	-14	2,208	-0.63%
2024/02/26	33	33.23	9	32.83	32.55	24	2,096	1.14%
2024/02/23	5	31.74	6.5	30.93	31.75	-1.5	1,742	-0.09%
2024/02/22	0.1	30.30	0	0.00	30.30	0.1	1,500	0.00%
2024/02/21	9.3	30.76	48	31.00	30.60	-38.8	1,477	-2.62%
2024/02/20	6.1	30.05	7	30.37	30.10	-1	1,288	-0.07%
2024/02/19	4.1	29.75	5	29.75	29.80	-1	1,234	-0.08%
2024/02/16	0	0.00	2	29.35	29.40	-2	1,246	-0.16%
2024/02/05	0.1	28.60	0	0.00	28.60	0.1	1,259	0.01%
2024/01/29	0.1	28.75	0	0.00	28.75	0.1	1,267	0.01%
2024/01/26	0.1	28.60	0	0.00	28.55	0.1	1,269	0.01%
2024/01/17	3.1	27.65	0	0.00	27.50	3.1	1,269	0.24%
2024/01/16	3	28.00	0	0.00	27.95	3	1,233	0.24%
2024/01/09	0.1	28.80	0	0.00	28.65	0.1	1,310	0.01%
2024/01/08	20	29.10	0	0.00	28.90	20	1,313	1.52%
2024/01/05	0.1	28.95	0	0.00	28.90	0.1	1,319	0.01%
2024/01/04	0.4	29.04	0	0.00	28.95	0.4	1,326	0.03%
2023/12/27	10	28.95	0	0.00	28.95	10	1,331	0.75%
2023/12/26	0	0.00	4	28.55	28.85	-4	1,318	-0.30%
2023/12/19	1	28.70	0	0.00	28.85	1	1,375	0.07%
2023/12/14	0.1	29.05	0	0.00	29.20	0.1	1,431	0.00%
2023/12/12	2	29.05	0	0.00	28.90	2	1,453	0.14%
2023/12/11	0.1	29.15	0	0.00	28.95	0.1	1,458	0.00%
2023/12/07	1	29.30	0	0.00	29.20	1	1,464	0.07%
2023/12/05	6	29.50	0	0.00	29.40	6	1,478	0.41%
2023/11/30	1.1	29.65	1	29.60	29.60	0.1	1,496	0.01%
2023/11/28	3	30.10	0	0.00	30.00	3	1,473	0.20%
2023/11/27	1	30.30	1	30.90	30.00	0	1,464	0.00%
2023/11/22	0	0.00	40.2	29.65	29.90	-40.2	1,407	-2.86%
2023/11/20	0	0.00	1	29.80	29.80	-1	1,380	-0.07%
2023/11/17	6.1	29.59	0	0.00	29.60	6.1	1,373	0.44%
2023/11/16	2	29.68	18	29.75	29.75	-16	1,360	-1.18%
2023/11/15	1	29.30	4	29.49	29.45	-3	1,335	-0.22%
2023/11/14	0	0.00	2	28.93	29.05	-2	1,298	-0.15%
2023/11/10	2	28.30	0	0.00	28.15	2	1,330	0.15%
2023/11/09	12	28.49	0	0.00	28.50	12	1,336	0.90%
2023/10/24	1	27.95	0	0.00	28.00	1	1,465	0.07%
2023/10/23	2	28.10	0	0.00	28.00	2	1,471	0.14%
2023/10/20	0.1	27.65	0	0.00	28.10	0.1	1,475	0.01%
2023/10/18	2.1	27.81	0	0.00	28.55	2.1	1,460	0.14%
2023/10/12	2	28.58	0	0.00	28.85	2	1,406	0.14%
2023/10/06	0	0.00	11	28.50	28.50	-11	1,394	-0.79%
2023/10/05	0	0.00	1	28.15	28.25	-1	1,396	-0.07%
2023/10/04	2	27.85	1	27.95	27.85	1	1,397	0.07%
2023/10/03	11	28.25	0	0.00	28.20	11	1,398	0.79%
2023/09/26	1	28.45	0	0.00	28.30	1	1,451	0.07%
2023/09/25	7	28.79	1	29.20	28.55	6	1,441	0.42%
2023/09/22	1	28.00	0	0.00	28.00	1	1,389	0.07%
2023/09/21	3	27.98	4.9	28.08	28.20	-1.9	1,382	-0.13%
2023/09/19	1.2	28.71	0	0.00	28.55	1.2	1,276	0.09%
2023/09/15	0	0.00	1	29.10	28.85	-1	1,257	-0.08%
2023/09/13	1	29.00	0	0.00	29.10	1	1,237	0.08%
2023/09/08	1	28.55	0	0.00	28.55	1	1,223	0.08%
2023/09/01	2	29.15	0	0.00	29.50	2	1,234	0.16%
2023/08/31	3.2	29.10	0	0.00	29.05	3.2	1,239	0.26%
2023/08/30	1	28.85	0	0.00	29.05	1	1,305	0.08%
2023/08/29	0.3	28.90	0	0.00	28.95	0.3	1,414	0.02%
2023/08/25	1	28.70	0	0.00	28.60	1	1,438	0.07%
2023/08/22	1	28.35	0	0.00	28.35	1	1,472	0.07%
2023/08/21	1	28.35	0	0.00	28.40	1	1,501	0.07%
2023/08/18	1	28.60	0	0.00	28.50	1	1,512	0.07%
2023/08/17	2	28.75	0	0.00	28.80	2	1,511	0.13%
2023/08/16	1	28.70	0	0.00	28.60	1	1,508	0.07%
2023/08/15	1	29.15	0	0.00	29.15	1	1,541	0.06%
2023/08/11	0	0.00	2	29.95	29.95	-2	1,544	-0.13%
2023/08/10	1	30.00	0	0.00	30.00	1	1,539	0.06%
2023/08/09	3	30.25	0	0.00	30.15	3	1,521	0.20%
2023/08/08	4	30.43	0	0.00	30.30	4	1,512	0.26%
2023/08/07	2	30.65	0	0.00	30.55	2	1,509	0.13%
2023/08/04	2	30.75	0	0.00	30.60	2	1,502	0.13%
2023/08/02	3	30.95	0	0.00	30.75	3	1,500	0.20%
2023/07/31	1.1	31.19	0.1	31.35	31.05	1	1,483	0.06%
2023/07/27	0.2	31.45	0	0.00	31.45	0.2	1,477	0.01%
2023/07/20	2	31.25	0	0.00	31.55	2	1,816	0.11%
2023/07/06	0.1	31.65	0	0.00	31.55	0.1	2,206	0.00%
2023/06/28	0.1	32.50	0	0.00	32.60	0.1	2,208	0.00%
2023/06/20	10	32.85	10	33.10	33.05	0	2,241	0.00%
2023/06/19	0	0.00	0.4	32.70	32.90	-0.4	2,235	-0.02%
2023/06/13	0.1	32.85	0	0.00	32.85	0.1	2,242	0.00%
2023/06/07	0.3	33.30	1	33.35	33.30	-0.7	2,237	-0.03%
2023/06/02	1	34.35	0	0.00	34.10	1	2,151	0.05%
2023/05/24	0.1	33.10	0	0.00	33.30	0.1	1,955	0.01%
2023/05/23	1	33.15	0	0.00	33.15	1	1,935	0.05%
2023/05/22	0	0.00	3.6	32.79	33.00	-3.6	1,925	-0.18%
2023/05/18	0	0.00	2	32.78	32.70	-2	1,807	-0.11%
2023/05/09	3	32.80	0	0.00	32.60	3	1,773	0.17%
2023/04/28	0	0.00	0	32.70	32.35	0	1,806	0.00%
2023/04/27	11	33.79	11	33.84	32.80	0	1,775	0.00%
2023/04/26	2	31.90	0	0.00	32.40	2	1,546	0.13%
2023/04/20	0	0.00	1	33.40	33.30	-1	1,400	-0.07%
2023/04/18	0.2	33.75	0.2	33.80	33.80	0	1,361	0.00%
2023/04/17	2	34.08	1.1	34.00	34.60	0.9	1,277	0.07%
2023/04/13	1	32.10	0	0.00	32.15	1	1,053	0.10%
2023/04/11	0	0.00	0.1	32.20	32.40	-0.1	1,057	-0.01%
2023/04/10	1	32.45	0	0.00	32.20	1	1,047	0.10%
2023/03/31	0.2	31.50	0	0.00	31.35	0.2	1,036	0.02%
2023/03/30	0.1	31.35	6	31.16	31.20	-6	1,082	-0.55%
2023/03/14	1	31.60	0	0.00	31.60	1	1,291	0.08%
2023/03/13	0.1	31.80	0	0.00	31.85	0.1	1,351	0.00%
2023/03/10	0	0.00	2	32.25	32.00	-2	1,352	-0.15%
2023/03/06	0	0.00	5	32.59	32.65	-5	1,405	-0.36%
2023/02/23	1	32.40	1	32.55	32.40	0	1,457	0.00%
2023/02/17	3	32.05	0	0.00	32.20	3	1,472	0.20%
2023/02/13	1	32.15	0	0.00	32.10	1	1,529	0.07%
2023/02/09	0.1	32.95	1.5	32.92	32.80	-1.4	1,527	-0.09%
2023/02/07	0.2	32.85	0	0.00	32.95	0.2	1,521	0.01%
2023/02/03	0	0.00	1	32.90	33.05	-1	1,511	-0.07%
2023/02/02	0.9	32.80	0	0.00	32.95	0.9	1,501	0.06%
2023/01/31	2.1	32.69	0	0.00	32.45	2.1	1,483	0.14%
2023/01/30	0.1	32.55	0	0.00	32.45	0.1	1,477	0.01%
2023/01/12	0	0.00	1	32.30	32.15	-1	1,517	-0.07%
2023/01/10	0	0.00	1	32.05	31.90	-1	1,525	-0.07%
2023/01/09	0	0.00	0.9	31.80	32.15	-0.9	1,528	-0.06%
2022/12/30	0	0.00	1	31.20	31.25	-1	1,632	-0.06%
2022/12/29	0	0.00	0	31.30	31.10	0	1,639	0.00%
2022/12/28	0.1	31.60	0	0.00	31.40	0.1	1,644	0.01%
2022/12/27	0	0.00	1	32.00	31.75	-1	1,657	-0.06%
2022/12/22	1	32.00	13	32.05	31.90	-12	1,689	-0.71%
2022/12/19	2	31.15	2	31.45	31.85	0	1,651	0.00%
2022/12/15	1	32.05	0	0.00	31.70	1	1,689	0.06%
2022/12/14	0	0.00	3	32.05	31.65	-3	1,808	-0.17%
2022/12/08	0	31.60	0	0.00	31.50	0	1,798	0.00%
2022/12/06	1	31.51	0	0.00	31.40	1	1,809	0.06%
2022/12/05	15	32.00	0	0.00	32.00	15	1,855	0.81%
2022/12/02	1	33.30	0	0.00	33.10	1	1,797	0.06%
2022/11/29	1	32.35	0	0.00	32.90	1	1,775	0.06%
2022/11/11	0.3	31.30	0	0.00	31.50	0.3	1,822	0.01%
2022/11/08	0.2	30.75	0	0.00	30.55	0.2	1,823	0.01%
2022/11/04	0.1	30.05	0	0.00	30.35	0.1	1,848	0.01%
2022/11/02	0.1	30.20	0	0.00	30.25	0.1	1,884	0.01%
2022/11/01	0	0.00	0.9	30.05	30.10	-0.9	1,902	-0.05%
2022/10/25	0	0.00	1.5	30.17	30.00	-1.5	2,182	-0.07%
2022/10/24	1	30.10	0	0.00	30.20	1	2,249	0.04%
2022/10/20	1	31.05	1	31.25	31.05	0	2,302	0.00%
2022/10/19	0.2	30.73	1.3	30.89	30.55	-1.1	2,281	-0.05%
2022/10/18	1	30.35	2	30.25	30.85	-1	2,307	-0.04%
2022/10/13	0.1	30.60	0	0.00	29.90	0.1	2,323	0.00%
2022/10/12	0.1	30.05	0	0.00	31.20	0.1	2,319	0.00%
2022/10/11	0.1	30.46	0	0.00	30.00	0.1	2,321	0.01%
2022/09/26	0	0.00	10	31.58	31.60	-10	2,316	-0.43%
2022/09/23	5.1	32.94	0	0.00	32.20	5.1	2,336	0.22%
2022/09/22	1	33.35	0	0.00	33.10	1	2,344	0.04%
2022/09/21	5.1	33.40	1	33.30	33.20	4.1	2,345	0.17%
2022/09/16	10.5	33.33	10	33.55	33.30	0.5	2,394	0.02%
2022/09/14	2.1	34.30	40	34.40	34.40	-37.9	2,456	-1.54%
2022/09/13	11	34.45	11	34.68	34.55	0	2,477	0.00%
2022/09/12	0	0.00	6	33.83	34.05	-6	2,433	-0.25%
2022/09/07	0.2	32.10	1	31.55	31.60	-0.8	2,367	-0.03%
2022/09/02	1	32.85	0	0.00	32.90	1	2,404	0.04%
2022/09/01	2	33.38	0	0.00	33.25	2	2,405	0.08%
2022/08/31	1	33.55	2	33.70	33.90	-1	2,394	-0.04%
2022/08/30	1	33.00	0	0.00	33.10	1	2,320	0.04%
2022/08/29	0	0.00	2	32.65	32.85	-2	2,325	-0.09%
2022/08/26	1.1	33.35	0	0.00	33.30	1.1	2,321	0.05%
2022/08/22	0	0.00	3	33.05	33.15	-3	2,394	-0.13%
2022/08/16	3	32.95	3	32.95	32.80	0	2,437	0.00%
2022/08/12	10	32.75	10	32.90	32.80	0	2,472	0.00%
2022/08/02	19	31.81	69	31.72	31.80	-50	2,857	-1.75%
2022/08/01	1	32.10	0	0.00	32.15	1	2,959	0.03%
2022/07/27	0.1	33.30	0	0.00	33.30	0.1	3,485	0.00%
2022/07/26	1	33.40	0	33.60	33.35	1	3,887	0.03%
2022/07/25	1	33.70	0	33.75	33.80	1	4,016	0.02%
2022/07/22	7	33.94	0	0.00	34.00	7	4,442	0.16%
2022/07/21	6	33.56	0	0.00	33.65	6	4,689	0.13%
2022/07/20	9	33.88	6	34.11	33.65	3	5,300	0.06%
2022/07/19	5	33.40	5	33.72	33.55	0	7,249	0.00%
2022/07/18	3	32.90	0	0.00	33.20	3	7,719	0.04%
2022/07/12	0.1	31.85	0	0.00	31.30	0.1	8,170	0.00%
2022/07/11	0	0.00	3	32.40	32.15	-3	8,587	-0.03%
2022/07/08	0	0.00	10	32.90	32.70	-10	9,235	-0.11%
2022/07/04	0	0.00	1	32.15	32.25	-1	9,662	-0.01%
2022/07/01	3	32.65	11	32.36	32.15	-8	9,716	-0.08%
2022/06/28	0	0.00	60	33.56	33.55	-60	9,906	-0.61%
2022/06/27	22	33.36	20	33.36	33.40	2	9,899	0.02%
2022/06/24	0	0.00	11	32.71	32.70	-11	9,862	-0.11%
2022/06/23	0.1	31.85	0	0.00	32.00	0.1	9,845	0.00%
2022/06/22	0	0.00	0	31.75	31.60	0	9,861	0.00%
2022/06/21	10	32.50	2	32.15	32.50	8	9,805	0.08%
2022/06/20	0	0.00	2	33.00	32.50	-2	9,776	-0.02%
2022/06/16	0	0.00	40	33.70	33.65	-40	9,729	-0.41%
2022/06/15	20	34.45	20	34.20	34.25	0	9,734	0.00%
2022/06/14	11	34.00	30	33.70	34.05	-19	9,741	-0.20%
2022/06/13	0.5	34.50	2	34.45	34.35	-1.5	9,752	-0.02%
2022/06/09	2	35.65	0	0.00	35.70	2	9,786	0.02%
2022/06/08	1	35.55	0	0.00	35.55	1	9,781	0.01%
2022/06/06	20	35.15	0	0.00	35.40	20	9,782	0.20%
2022/06/01	11	35.30	0	0.00	35.20	11	9,860	0.11%
2022/05/31	1	35.50	20	35.40	35.30	-19	9,855	-0.19%
2022/05/30	10	35.47	1	35.30	35.30	9	9,839	0.09%
2022/05/27	0	0.00	20	35.00	35.00	-20	9,804	-0.20%
2022/05/26	20	34.75	0	0.00	34.90	20	9,805	0.20%
2022/05/24	0	0.00	1	34.50	34.40	-1	9,869	-0.01%
2022/05/20	1	34.70	11	34.81	34.75	-10	9,862	-0.10%
2022/05/19	20	34.08	5	34.50	34.50	15	9,847	0.15%
2022/05/18	35	34.83	0	0.00	34.80	35	9,829	0.36%
2022/05/17	1	34.45	0	0.00	34.50	1	9,817	0.01%
2022/05/16	42	34.29	2	34.28	34.20	40	9,829	0.41%
2022/05/13	0	0.00	3	33.73	33.80	-3	9,815	-0.03%
2022/05/12	20	34.40	0	0.00	33.30	20	9,833	0.20%
2022/05/11	5	34.85	0	0.00	34.80	5	9,794	0.05%
2022/05/10	22	35.12	11	34.94	35.20	11	9,887	0.11%
2022/05/09	4	36.54	13	36.45	35.85	-9	9,916	-0.09%
2022/05/06	19	37.25	6	37.26	37.00	13	9,878	0.13%
2022/05/05	2	37.90	2	37.73	37.15	0	9,778	0.00%
2022/05/04	80	37.87	76	37.25	37.45	4	9,699	0.04%
2022/05/03	29	39.05	22	39.01	38.30	7	9,437	0.07%
2022/04/29	63	38.44	54.5	37.95	38.00	8.5	9,039	0.09%
2022/04/28	76	38.67	88	37.91	37.80	-12	8,910	-0.13%
2022/04/27	50	37.42	38	37.71	37.90	12	8,463	0.14%
2022/04/26	234.6	39.25	204.4	38.67	37.45	30.2	8,162	0.37%	大買/大賣/
2022/04/25	389.4	41.67	384.1	41.55	39.40	5.3	7,560	0.07%	大買/大賣/
2022/04/22	6	38.99	38.6	39.91	40.45	-32.6	5,563	-0.59%
2022/04/21	2.5	36.83	4	36.99	36.80	-1.5	5,109	-0.03%
2022/04/20	5	37.12	1	37.33	37.00	4	5,109	0.08%
2022/04/19	12.5	37.61	5.5	37.80	37.10	7	5,200	0.13%
2022/04/18	60	37.23	48.6	37.83	37.05	11.4	5,156	0.22%
2022/04/15	73.1	38.46	98	38.14	37.50	-24.9	5,031	-0.49%
2022/04/14	64	39.16	35	39.21	39.40	29	4,863	0.60%
2022/04/13	11	37.23	0	0.00	37.10	11	4,329	0.25%
2022/04/12	20	38.01	23	37.04	37.30	-3	4,532	-0.07%
2022/04/11	14	37.79	20.1	37.66	37.55	-6.1	4,599	-0.13%
2022/04/07	2	36.28	4	36.11	36.05	-2	5,033	-0.04%
2022/04/06	1	37.30	0	0.00	37.10	1	5,589	0.02%
2022/04/01	3	36.58	0	0.00	36.55	3	5,463	0.05%
2022/03/29	1	36.50	0	0.00	36.60	1	5,414	0.02%
2022/03/28	0	0.00	2	36.50	36.60	-2	5,425	-0.04%
2022/03/25	0	0.00	15	37.10	36.85	-15	5,428	-0.28%
2022/03/24	20	36.95	0	0.00	36.95	20	5,382	0.37%
2022/03/23	0	0.00	0.1	36.90	36.75	-0.1	5,372	0.00%
2022/03/18	9	36.12	0	0.00	36.30	9	5,327	0.17%
2022/03/17	0	0.00	0.1	36.15	36.05	-0.1	5,304	0.00%
2022/03/16	1	35.55	5	35.35	35.45	-4	5,289	-0.08%
2022/03/10	0	0.00	1	36.50	36.75	-1	5,255	-0.02%
2022/03/08	0	0.00	5	35.74	35.60	-5	5,241	-0.10%
2022/03/07	4	35.95	0	0.00	35.90	4	5,209	0.08%
2022/03/04	3	36.97	0	0.00	36.90	3	5,177	0.06%
2022/02/24	1	36.15	0	0.00	36.25	1	5,260	0.02%
2022/02/22	1	37.15	1	36.80	36.80	0	5,271	0.00%
2022/02/21	10	37.50	0	0.00	37.50	10	5,262	0.19%
2022/02/18	0.1	37.20	0	0.00	37.30	0.1	5,330	0.00%
2022/02/17	1	37.40	0	0.00	37.30	1	5,402	0.02%
2022/02/15	0	0.00	5	36.95	36.80	-5	5,516	-0.09%
2022/02/14	1	36.75	0	0.00	36.80	1	5,640	0.02%
2022/02/11	11	37.20	6	37.05	37.05	5	5,876	0.09%
2022/02/09	6	36.97	20	36.82	37.10	-14	6,297	-0.22%
2022/02/08	0	0.00	2	36.90	37.05	-2	6,833	-0.03%
2022/02/07	1	37.20	0	0.00	37.35	1	6,832	0.01%
2022/01/26	1.1	36.28	0	0.00	36.45	1.1	6,797	0.02%
2022/01/25	3	36.43	0	0.00	36.40	3	6,837	0.04%
2022/01/24	4	36.75	0	0.00	36.85	4	6,849	0.06%
2022/01/21	6	37.53	0	0.00	37.35	6	6,956	0.09%
2022/01/20	13	38.10	0	0.00	38.10	13	6,971	0.19%
2022/01/19	2	37.75	0	0.00	37.70	2	7,020	0.03%
2022/01/18	1	38.15	0	0.00	37.90	1	7,211	0.01%
2022/01/14	2	38.18	0	0.00	38.30	2	7,221	0.03%
2022/01/13	5.2	39.20	2	38.90	39.00	3.2	7,230	0.04%
2022/01/12	11	39.75	1	39.90	39.70	10	7,212	0.14%
2022/01/11	1	38.90	4	38.50	38.80	-3	7,209	-0.04%
2022/01/10	2	39.55	15	39.44	39.35	-13	7,340	-0.18%
2022/01/07	17	40.75	5	40.14	39.45	12	7,249	0.17%
2022/01/06	1	39.95	9	40.41	40.15	-8	7,005	-0.11%
2022/01/05	13	40.96	18.1	40.80	40.30	-5.1	6,914	-0.07%
2022/01/04	15	40.27	21	40.30	40.55	-6	6,715	-0.09%
2022/01/03	47	40.59	39.1	41.20	40.30	7.9	6,525	0.12%
2021/12/30	48.2	40.28	12	40.60	40.50	36.2	6,279	0.58%
2021/12/29	40	38.97	41	40.11	40.55	-1	5,802	-0.02%
2021/12/28	0	0.00	5	37.15	37.35	-5	5,204	-0.10%
2021/12/24	1	37.30	0	37.30	37.15	1	5,269	0.02%
2021/12/23	10	37.00	0	0.00	37.05	10	5,283	0.19%
2021/12/22	1	36.85	0	0.00	36.85	1	5,318	0.02%
2021/12/21	0	0.00	1	36.80	36.75	-1	5,332	-0.02%
2021/12/16	0	36.45	0	0.00	36.25	0	5,437	0.00%
2021/12/15	0	0.00	1	36.20	36.30	-1	5,516	-0.02%
2021/12/13	2	36.70	0	0.00	36.75	2	5,851	0.03%
2021/12/10	0	0.00	5	36.75	36.80	-5	6,028	-0.08%
2021/12/02	0	0.00	7	36.05	36.15	-7	6,918	-0.10%
2021/11/29	1	36.00	1	35.95	36.10	0	6,886	0.00%
2021/11/26	3	36.53	0	0.00	36.50	3	6,861	0.04%
2021/11/25	5	36.85	0	36.90	36.80	5	6,827	0.07%
2021/11/24	0	37.00	0	0.00	36.95	0	6,819	0.00%
2021/11/23	0	0.00	2	36.75	36.50	-2	6,805	-0.03%
2021/11/22	0	0.00	2	36.70	36.70	-2	6,782	-0.03%
2021/11/18	0	0.00	10	37.35	37.15	-10	6,741	-0.15%
2021/11/17	2.1	37.08	0	37.25	37.05	2.1	6,718	0.03%
2021/11/16	0	37.65	0	0.00	37.20	0	6,654	0.00%
2021/11/12	0	0.00	3	37.92	37.90	-3	6,544	-0.05%
2021/11/11	0	0.00	2.1	38.66	38.00	-2.1	6,495	-0.03%
2021/11/10	4	38.66	0.1	39.10	38.60	3.9	6,392	0.06%
2021/11/09	18	39.15	19	39.14	39.30	-1	6,157	-0.02%
2021/11/08	4	37.95	6	37.88	37.65	-2	5,693	-0.04%
2021/11/05	19	38.78	50	38.59	38.25	-31	5,568	-0.56%
2021/11/04	14	37.11	0	0.00	37.10	14	4,944	0.28%
2021/11/02	0	0.00	1	36.35	36.35	-1	4,893	-0.02%
2021/11/01	4	36.66	4	36.65	36.60	0	4,862	0.00%
2021/10/29	12.1	37.08	9	37.41	36.80	3.1	4,802	0.06%
2021/10/28	2	36.68	0	0.00	36.80	2	4,658	0.04%
2021/10/27	6	36.68	26	36.79	36.80	-20	4,625	-0.43%
2021/10/26	17	37.66	7	37.32	37.30	10	4,573	0.22%
2021/10/25	1	36.10	0	0.00	36.65	1	4,349	0.02%
2021/10/22	1	36.35	0	0.00	36.20	1	4,385	0.02%
2021/10/21	11	37.03	0	0.00	36.60	11	4,386	0.25%
2021/10/20	0	0.00	1	37.40	37.50	-1	4,448	-0.02%
2021/10/19	17	37.83	14	37.50	37.55	3	4,496	0.07%
2021/10/18	2	37.30	6	37.73	37.55	-4	4,388	-0.09%
2021/10/15	0	0.00	2	36.58	36.65	-2	4,222	-0.05%
2021/10/14	8	35.99	9	36.40	35.80	-1	4,242	-0.02%
2021/10/13	3	36.40	0	0.00	35.50	3	4,267	0.07%
2021/10/08	6	36.20	0	0.00	36.30	6	4,480	0.13%
2021/10/04	0	0.00	20	36.45	35.60	-20	5,044	-0.40%
2021/10/01	1	36.80	5	36.25	36.35	-4	5,064	-0.08%
2021/09/30	1	37.45	7	37.84	37.65	-6	5,040	-0.12%
2021/09/29	2	37.35	0	0.00	37.40	2	5,070	0.04%
2021/09/28	5	38.46	0.1	38.50	38.40	4.9	5,081	0.10%
2021/09/27	0	0.00	0.2	39.00	39.05	-0.2	5,171	0.00%
2021/09/24	2	38.73	0	0.00	38.30	2	5,240	0.04%
2021/09/23	1	38.40	0	0.00	38.25	1	5,235	0.02%
2021/09/17	1	39.00	2	39.05	38.65	-1	5,216	-0.02%
2021/09/16	16	39.28	13.2	39.65	39.80	2.8	5,160	0.05%
2021/09/15	9	39.67	8.1	39.30	38.85	1	5,037	0.02%
2021/09/14	17	40.04	29.6	39.53	39.30	-12.6	4,911	-0.26%
2021/09/13	117	38.90	115.1	38.60	38.85	2	4,419	0.04%	大買/大賣/
2021/09/10	63	38.03	62.2	38.23	38.10	0.9	4,348	0.02%
2021/09/09	4	36.49	2	36.35	36.95	2	4,228	0.05%
2021/09/08	0	0.00	4	36.80	36.75	-4	4,204	-0.10%
2021/09/03	0	0.00	0.2	36.99	36.90	-0.2	4,468	0.00%
2021/09/02	1	36.65	5.1	36.56	36.50	-4.1	4,624	-0.09%
2021/08/31	0	0.00	0.1	36.60	36.70	-0.1	5,152	0.00%
2021/08/30	0	0.00	0.1	36.70	36.80	-0.1	5,372	0.00%
2021/08/27	1	36.60	0	0.00	36.60	1	5,547	0.02%
2021/08/26	0	0.00	0.2	36.62	36.50	-0.2	5,786	0.00%
2021/08/25	0	0.00	0	36.60	36.55	0	5,970	0.00%
2021/08/20	0.1	35.25	0	0.00	35.00	0.1	6,302	0.00%
2021/08/18	0	0.00	1	35.35	36.20	-1	6,524	-0.02%
2021/08/17	1	35.75	0	0.00	35.35	1	6,722	0.01%
2021/08/16	0	0.00	0.1	35.30	35.05	-0.1	7,058	0.00%
2021/08/13	5	36.05	0	0.00	35.80	5	7,418	0.07%
2021/08/12	8.1	36.32	4	36.40	36.35	4.1	7,688	0.05%
2021/08/11	12	37.25	2	37.10	36.40	10	8,155	0.12%
2021/08/10	11	37.71	0.1	37.30	36.75	10.9	8,130	0.13%
2021/08/06	0.1	38.15	0	0.00	38.00	0.1	8,329	0.00%
2021/08/05	1	38.15	0	0.00	38.20	1	8,488	0.01%
2021/08/03	1	38.85	0	0.00	38.55	1	9,043	0.01%
2021/07/29	0	38.55	0	0.00	38.70	0	9,396	0.00%
2021/07/27	1	39.55	0	0.00	39.20	1	9,954	0.01%
2021/07/26	2	40.70	0	0.00	40.50	2	10,278	0.02%
2021/07/23	0	0.00	2	41.25	41.25	-2	10,812	-0.02%
2021/07/22	4	40.78	0	0.00	41.00	4	11,246	0.04%
2021/07/21	2	40.40	1	40.55	40.25	1	11,639	0.01%
2021/07/20	0	0.00	2	41.05	41.05	-2	11,724	-0.02%
2021/07/19	12	41.69	1	41.80	41.85	11	11,757	0.09%
2021/07/16	0	0.00	6	42.30	42.25	-6	11,989	-0.05%
2021/07/15	5	42.99	2	43.10	42.50	3	12,058	0.02%
2021/07/14	16	42.27	7.7	42.32	43.00	8.4	12,171	0.07%
2021/07/13	0	0.00	15	41.82	41.45	-15	12,287	-0.12%
2021/07/12	2	41.30	13	41.84	41.60	-11	12,409	-0.09%
2021/07/09	11	41.12	0	0.00	41.00	11	12,451	0.09%
2021/07/08	1	41.10	0	0.00	41.30	1	12,446	0.01%
2021/07/07	0	0.00	1	40.90	41.00	-1	12,480	-0.01%
2021/07/06	1	41.20	0	0.00	41.40	1	12,561	0.01%
2021/07/05	0	0.00	2	41.20	41.05	-2	12,640	-0.02%
2021/07/02	7	40.86	16.1	40.92	40.75	-9.1	12,634	-0.07%
2021/07/01	15.1	40.71	16.1	41.08	40.45	-1.1	12,585	-0.01%
2021/06/30	0	40.45	0	0.00	40.50	0	12,575	0.00%
2021/06/29	0	0.00	0	40.26	40.05	0	12,571	0.00%
2021/06/28	6	40.23	1.1	40.27	40.40	4.9	12,561	0.04%
2021/06/25	2	40.75	7.3	41.07	40.50	-5.3	12,563	-0.04%
2021/06/24	2	40.55	11	40.36	40.70	-9	12,537	-0.07%
2021/06/23	0	0.00	2.2	39.41	39.65	-2.2	12,521	-0.02%
2021/06/22	2	39.28	12.1	38.86	38.90	-10.1	12,490	-0.08%
2021/06/21	1	38.80	20	38.88	38.80	-19	12,473	-0.15%
2021/06/17	10	40.07	0	0.00	40.10	10	12,439	0.08%
2021/06/16	12	40.24	1	39.95	39.90	11	12,472	0.09%
2021/06/15	12	40.37	3	40.50	40.25	9	12,401	0.07%
2021/06/11	9	40.67	1	40.50	40.50	8	12,351	0.06%
2021/06/10	4.5	41.26	4	41.08	41.05	0.5	12,266	0.00%
2021/06/09	8.6	41.59	11	41.44	41.85	-2.5	12,136	-0.02%
2021/06/08	14	41.21	1	41.10	41.10	13	11,819	0.11%
2021/06/07	22	41.46	1	42.10	41.70	21	11,738	0.18%
2021/06/04	6	41.62	8	41.84	41.10	-2	11,522	-0.02%
2021/06/03	2	40.40	13	41.44	41.85	-11	11,368	-0.10%
2021/06/02	18	41.26	8	41.50	40.40	10	11,158	0.09%
2021/06/01	10	40.75	25	40.31	41.30	-15	10,980	-0.14%
2021/05/31	8	41.06	16	40.75	40.50	-8	10,899	-0.07%
2021/05/28	5	40.30	6	40.11	40.20	-1	10,819	-0.01%
2021/05/27	7	40.29	7	40.24	40.00	0	10,778	0.00%
2021/05/26	6	40.08	14	40.46	40.55	-8	10,851	-0.07%
2021/05/25	17	40.20	28	40.66	39.95	-11	10,734	-0.10%
2021/05/24	39	40.87	18	41.42	40.75	21	10,541	0.20%
2021/05/21	9	40.64	10	40.32	40.00	-1	10,210	-0.01%
2021/05/20	27	38.81	13	39.07	38.95	14	9,842	0.14%
2021/05/19	14	39.16	11	39.06	39.20	3	9,581	0.03%
2021/05/18	0	0.00	1	36.70	36.70	-1	9,141	-0.01%
2021/05/17	2	34.43	31	34.56	33.40	-29	9,164	-0.32%
2021/05/14	8	35.48	10	35.72	35.30	-2	9,011	-0.02%
2021/05/13	27.1	35.52	17	35.52	35.40	10.1	8,895	0.11%
2021/05/12	32	37.09	19	38.39	36.20	13	8,736	0.15%
2021/05/11	23	39.87	6	40.51	38.30	17	8,460	0.20%
2021/05/07	5.2	40.21	6	41.01	41.10	-0.9	8,110	-0.01%
2021/05/06	2	40.30	1	41.75	40.50	1	8,015	0.01%
2021/05/05	6.2	40.15	9	41.44	40.75	-2.9	7,891	-0.04%
2021/05/04	3	41.27	5	42.12	39.85	-2	7,635	-0.03%
2021/05/03	25.3	44.19	5.2	44.22	43.00	20	7,359	0.27%
2021/04/29	19	44.88	11	45.89	45.80	8	7,030	0.11%
2021/04/28	30	43.70	17	43.67	43.55	13	6,406	0.20%
2021/04/27	35	41.83	48	41.99	43.30	-13	5,978	-0.22%
2021/04/26	5	40.35	15	40.12	40.35	-10	5,595	-0.18%
2021/04/23	1	39.25	5	39.41	39.05	-4	5,497	-0.07%
2021/04/22	17	40.19	6	39.93	38.55	11	5,533	0.20%
2021/04/21	2	40.15	0	0.00	40.45	2	5,280	0.04%
2021/04/20	23	40.53	4	40.61	39.90	19	5,180	0.37%
2021/04/19	14	41.09	10	40.86	40.70	4	4,958	0.08%
2021/04/16	0	0.00	50	38.70	39.70	-50	4,709	-1.06%
2021/04/15	7	38.43	10.4	38.39	38.45	-3.4	4,509	-0.08%
2021/04/14	1	36.90	20	36.98	37.40	-19	4,473	-0.42%
2021/04/13	7	37.65	13	37.63	37.25	-6	4,579	-0.13%
2021/04/12	4	37.81	2	37.60	37.45	2	4,600	0.04%
2021/04/09	15	37.34	24	37.34	37.60	-9	4,573	-0.20%
2021/04/08	1	36.50	2	37.00	37.00	-1	4,469	-0.02%
2021/04/07	4	36.73	1	37.00	36.95	3	4,472	0.07%
2021/04/06	5	36.60	19	36.73	37.00	-14	4,484	-0.31%
2021/04/01	0	0.00	3	36.05	36.25	-3	4,487	-0.07%
2021/03/31	0	0.00	1	35.95	35.95	-1	4,562	-0.02%
2021/03/30	2	35.75	0	0.00	35.95	2	4,958	0.04%
2021/03/29	3	36.07	0	0.00	35.85	3	5,019	0.06%
2021/03/26	5	36.31	5	36.12	36.20	0	5,178	0.00%
2021/03/25	6	35.88	2	35.93	35.70	4	5,165	0.08%
2021/03/24	2	35.78	1	35.70	35.90	1	5,159	0.02%
2021/03/23	7	35.71	0	0.00	35.75	7	5,165	0.14%
2021/03/22	0	0.00	6	35.98	35.90	-6	5,179	-0.12%
2021/03/19	3	34.97	0.8	35.05	34.85	2.2	5,170	0.04%
2021/03/18	0	0.00	1	35.40	35.40	-1	5,142	-0.02%
2021/03/17	1	35.15	1	35.35	35.25	0	5,161	0.00%
2021/03/16	0	0.00	1	35.45	35.45	-1	5,185	-0.02%
2021/03/15	0	0.00	1	35.60	35.65	-1	5,187	-0.02%
2021/03/12	4	35.60	0	0.00	35.60	4	5,225	0.08%
2021/03/11	4	35.91	1	36.00	35.70	3	5,334	0.06%
2021/03/10	4	34.96	1	35.10	35.00	3	5,422	0.06%
2021/03/08	2	34.90	1	35.10	34.90	1	5,558	0.02%
2021/03/04	2	35.08	0	0.00	35.50	2	5,604	0.04%
2021/03/03	1	35.50	0	0.00	35.75	1	5,666	0.02%
2021/03/02	4	35.68	0	0.00	35.60	4	5,648	0.07%
2021/02/26	13	35.69	3	36.30	36.00	10	5,663	0.18%
2021/02/22	5	35.05	0	0.00	35.20	5	5,556	0.09%
2021/02/19	1	35.60	3	35.25	35.20	-2	5,648	-0.04%
2021/02/18	5	34.85	1	35.10	34.95	4	5,675	0.07%
2021/02/17	1	34.00	4	34.55	34.30	-3	5,635	-0.05%
2021/01/29	4	33.25	3	33.25	33.25	1	5,739	0.02%
2021/01/28	2	33.88	0	0.00	33.95	2	5,741	0.03%
2021/01/21	0	0.00	5	34.05	33.40	-5	5,847	-0.09%
2021/01/20	3	33.73	7	33.84	33.60	-4	5,863	-0.07%
2021/01/18	9	34.66	0	0.00	34.90	9	5,752	0.16%
2021/01/15	4	35.44	3	35.58	35.15	1	5,701	0.02%
2021/01/14	1	36.25	1.2	36.37	36.25	-0.2	5,586	0.00%
2021/01/13	0	0.00	2	36.40	36.30	-2	5,553	-0.04%
2021/01/12	7	36.49	1.2	36.46	36.25	5.8	5,518	0.11%
2021/01/11	6	37.88	2	37.50	37.25	4	5,427	0.07%
2021/01/08	1	38.60	5	37.95	37.90	-4	5,352	-0.07%
2021/01/07	4.2	37.90	6	38.27	38.15	-1.8	5,277	-0.03%
2021/01/06	2	37.35	7	37.63	37.15	-5	5,139	-0.10%
2021/01/05	1	37.80	3	37.62	37.80	-2	4,996	-0.04%
2021/01/04	1	37.40	1	36.80	37.20	0	4,904	0.00%
2020/12/31	10	36.73	0	0.00	36.55	10	4,825	0.21%
2020/12/30	2	36.55	0	0.00	37.10	2	4,785	0.04%
2020/12/29	3	36.73	11	36.74	36.55	-8	4,728	-0.17%
2020/12/28	7	37.38	0	0.00	37.20	7	4,669	0.15%
2020/12/25	4	37.99	3.6	37.87	37.70	0.4	4,564	0.01%
2020/12/24	8	38.27	6	38.36	38.05	2	4,446	0.04%
2020/12/23	2	36.75	3	36.37	36.90	-1	4,039	-0.02%
2020/12/22	8.6	36.86	2	36.35	36.25	6.6	4,013	0.16%
2020/12/21	1	35.55	6	35.38	36.10	-5	3,927	-0.13%
2020/12/17	0	0.00	14	35.82	35.90	-14	4,029	-0.35%
2020/12/16	0	0.00	11	35.64	35.75	-11	4,272	-0.26%
2020/12/15	21	35.98	1	35.85	35.35	20	4,342	0.46%
2020/12/11	1	35.85	1	35.10	35.40	0	4,345	0.00%
2020/12/10	6	36.02	0	0.00	35.85	6	4,496	0.13%
2020/12/09	0	0.00	4	35.56	35.75	-4	4,555	-0.09%
2020/12/08	6	35.84	11	35.84	35.70	-5	4,620	-0.11%
2020/12/07	9	36.22	4	36.78	36.35	5	4,609	0.11%
2020/12/04	0	0.00	4	35.94	36.10	-4	4,518	-0.09%
2020/12/03	1	34.75	7	35.69	35.20	-6	4,442	-0.14%
2020/12/01	1	34.75	0.1	34.80	34.90	0.9	4,547	0.02%
2020/11/30	0	0.00	1	35.40	34.80	-1	4,538	-0.02%
2020/11/27	6	35.77	0	0.00	35.60	6	4,547	0.13%
2020/11/25	0	0.00	3	35.55	35.20	-3	4,507	-0.07%
2020/11/24	1	35.10	3	35.35	35.10	-2	4,546	-0.04%
2020/11/23	5	34.97	82	34.85	34.90	-77	4,552	-1.69%
2020/11/19	0	0.00	10	34.40	34.60	-10	4,714	-0.21%
2020/11/18	1	35.20	4	35.01	34.30	-3	5,006	-0.06%
2020/11/13	0	0.00	1	34.10	34.10	-1	5,212	-0.02%
2020/11/12	1	34.10	0	0.00	33.80	1	5,286	0.02%
2020/11/11	2	34.90	5	34.52	34.80	-3	5,312	-0.06%
2020/11/10	1	34.35	0	0.00	34.00	1	5,374	0.02%
2020/11/09	2	34.20	0	0.00	34.20	2	5,495	0.04%
2020/11/06	1	34.15	0	0.00	34.20	1	5,615	0.02%
2020/11/04	1	34.45	0.2	34.50	34.45	0.8	6,054	0.01%
2020/10/29	7	33.40	3	32.95	33.50	4	8,135	0.05%
2020/10/28	0	0.00	3	34.00	33.00	-3	8,225	-0.04%
2020/10/26	1	33.50	0	0.00	33.45	1	8,214	0.01%
2020/10/23	0	0.00	3	33.40	33.45	-3	8,255	-0.04%
2020/10/20	1	32.75	0	0.00	32.90	1	8,485	0.01%
2020/10/15	0.1	33.20	0	0.00	33.20	0.1	8,972	0.00%
2020/10/14	0	0.00	2	33.35	33.20	-2	9,004	-0.02%
2020/10/13	0	0.00	0	33.00	33.00	0	9,099	0.00%
2020/09/29	0	0.00	1	32.80	32.60	-1	10,027	-0.01%
2020/09/28	0	0.00	2	32.70	33.10	-2	10,233	-0.02%
2020/09/25	3	32.27	1	31.90	31.95	2	10,520	0.02%
2020/09/24	3	32.80	20	33.60	32.75	-17	10,544	-0.16%
2020/09/23	31	34.30	0	0.00	34.00	31	10,559	0.29%
2020/09/22	2	34.20	34	35.21	34.70	-32	10,504	-0.30%
2020/09/21	38	35.02	0	0.00	34.65	38	10,457	0.36%
2020/09/17	2.8	34.71	9	34.57	34.55	-6.2	10,150	-0.06%
2020/09/16	13	34.91	11	34.76	34.70	2	10,130	0.02%
2020/09/15	5	35.28	24	34.99	35.10	-19	10,227	-0.19%
2020/09/14	1	34.75	48	34.93	35.05	-47	10,127	-0.46%
2020/09/11	2	33.90	0	0.00	33.65	2	10,028	0.02%
2020/09/10	5	34.63	0	0.00	34.50	5	9,978	0.05%
2020/09/09	20	34.80	5	34.85	35.20	15	9,999	0.15%
2020/09/08	1	35.00	6	34.99	34.95	-5	10,175	-0.05%
2020/09/07	1	35.50	63	35.14	34.80	-62	10,151	-0.61%
2020/09/03	1	34.35	0	0.00	34.30	1	10,167	0.01%
2020/09/02	0	0.00	48	34.84	34.60	-48	10,198	-0.47%
2020/08/27	5	34.27	3	34.15	34.00	2	10,318	0.02%
2020/08/26	7.1	35.12	2	34.80	34.80	5.1	10,375	0.05%
2020/08/25	18	34.93	5	34.75	35.00	13	10,454	0.12%
2020/08/24	6	35.28	9	34.92	35.30	-3	10,474	-0.03%
2020/08/21	2	32.90	0	0.00	33.35	2	10,458	0.02%
2020/08/20	10	32.34	21	31.81	32.20	-11	10,576	-0.10%
2020/08/19	45	34.51	65	35.02	34.55	-20	10,733	-0.19%
2020/08/18	5	34.69	16	34.51	34.40	-11	10,694	-0.10%
2020/08/17	3	33.95	12	34.12	34.40	-9	10,644	-0.08%
2020/08/14	5	33.65	7	33.89	34.00	-2	10,641	-0.02%
2020/08/13	0	0.00	4	34.18	34.00	-4	10,562	-0.04%
2020/08/12	8	35.22	5.1	35.25	35.35	2.9	10,546	0.03%
2020/08/11	5	35.22	12	35.27	35.05	-7	10,608	-0.07%
2020/08/10	7	37.42	5	37.74	36.55	2	10,481	0.02%
2020/08/07	12	38.68	7	38.49	38.30	5	10,292	0.05%
2020/08/06	58	39.12	30	39.16	38.00	28	9,931	0.28%
2020/08/05	8	37.71	27	37.79	38.10	-19	8,984	-0.21%
2020/08/04	0	0.00	9.1	34.65	34.65	-9.1	8,244	-0.11%
2020/08/03	10	31.68	2	31.95	31.50	8	8,240	0.10%
2020/07/30	1	30.90	0	0.00	31.15	1	8,366	0.01%
2020/07/29	1	31.25	2	31.00	31.00	-1	8,506	-0.01%
2020/07/27	20	32.12	0.2	31.00	31.00	19.8	8,360	0.24%
2020/07/24	0	0.00	1	31.90	31.85	-1	8,278	-0.01%
2020/07/23	3	32.57	3	32.30	32.55	0	8,217	0.00%
2020/07/22	21	31.25	5	31.65	31.35	16	8,010	0.20%
2020/07/21	60	30.33	0	0.00	30.25	60	7,820	0.77%
2020/07/20	133	29.75	0	0.00	29.90	133	7,779	1.71%	大買/鉅額交易
2020/07/17	4	29.50	0	0.00	29.15	4	7,741	0.05%
2020/07/16	1	31.00	0	0.00	30.80	1	7,601	0.01%
2020/07/15	10	31.67	4	30.90	30.85	6	7,554	0.08%
2020/07/14	2	31.93	0	0.00	31.55	2	7,468	0.03%
2020/07/13	61	32.60	1	32.85	32.30	60	7,387	0.81%
2020/07/10	11	32.65	0	0.00	32.15	11	7,204	0.15%
2020/07/09	2	33.05	3	33.50	33.85	-1	7,004	-0.01%
2020/07/08	0	0.00	1	34.60	34.30	-1	6,774	-0.01%
2020/07/07	2	33.93	17	34.10	33.65	-15	6,565	-0.23%
2020/07/06	4	34.18	9.8	34.59	34.85	-5.8	6,345	-0.09%
2020/07/03	15	32.80	16	32.84	32.75	-1	6,027	-0.02%
2020/07/02	0	0.00	1	32.55	32.50	-1	5,921	-0.02%
2020/06/29	1	30.60	0	0.00	30.80	1	5,680	0.02%
2020/06/23	1	31.85	0	0.00	31.30	1	5,592	0.02%
2020/06/22	1	31.40	2	31.70	31.65	-1	5,549	-0.02%
2020/06/19	7	30.76	1.5	31.37	30.70	5.5	5,389	0.10%
2020/06/18	2.3	31.21	2	31.45	31.25	0.3	5,295	0.01%
2020/06/17	10	31.30	0	0.00	31.50	10	5,268	0.19%
2020/06/16	0	0.00	1	31.10	30.90	-1	5,237	-0.02%
2020/06/15	2	32.78	3	31.82	31.40	-1	5,175	-0.02%
2020/06/12	2	30.65	3	30.65	30.70	-1	4,947	-0.02%
2020/06/11	4	31.06	2	30.95	30.50	2	4,873	0.04%
2020/06/10	2	30.35	21	30.41	30.30	-19	4,793	-0.40%
2020/06/09	7	31.99	1	32.05	31.95	6	4,608	0.13%
2020/06/08	3	31.97	1	31.90	31.95	2	4,549	0.04%
2020/06/05	2	32.20	0	0.00	32.20	2	4,437	0.05%
2020/06/03	2	32.75	1	32.80	32.95	1	4,300	0.02%
2020/06/02	0	0.00	5.1	33.15	33.30	-5.1	4,118	-0.12%
2020/06/01	0	0.00	6	33.25	33.50	-6	3,946	-0.15%
2020/05/29	6	32.58	0	0.00	32.00	6	3,768	0.16%
2020/05/28	16	33.83	15	33.50	33.00	1	3,624	0.03%
2020/05/27	3	32.60	6	32.23	32.85	-3	3,331	-0.09%
2020/05/26	17	32.49	7.1	33.02	33.45	9.9	3,141	0.32%
2020/05/25	1	30.65	0	0.00	31.20	1	2,762	0.04%
2020/05/22	1	30.30	1	30.25	30.20	0	2,684	0.00%
2020/05/21	1	30.95	0	0.00	30.80	1	2,639	0.04%
2020/05/20	3	30.40	0.1	30.50	30.70	2.9	2,565	0.11%
2020/05/19	1	31.20	0	0.00	31.35	1	2,501	0.04%
2020/05/18	0	0.00	13	30.26	30.70	-13	2,357	-0.55%
2020/05/15	3	29.48	7	29.54	29.30	-4	2,135	-0.19%
2020/05/13	0	0.00	1	28.20	28.95	-1	1,951	-0.05%
2020/05/08	3	28.90	10	29.46	28.70	-7	1,723	-0.41%
2020/05/07	3	28.50	0	0.00	28.50	3	1,630	0.18%
2020/05/06	4	29.56	1	29.25	28.45	3	1,575	0.19%
2020/05/05	9	28.05	16	28.40	28.90	-7	1,346	-0.52%
2020/05/04	7	26.21	0	0.00	26.40	7	1,178	0.59%
2020/04/30	6	26.95	0	0.00	26.75	6	1,178	0.51%
2020/04/29	3	27.15	0	0.00	27.15	3	1,173	0.26%
2020/04/28	0	0.00	2	27.95	27.20	-2	1,178	-0.17%
2020/04/27	11	27.21	0	0.00	27.25	11	1,188	0.93%
2020/04/24	0	0.00	3	26.57	26.40	-3	1,156	-0.26%
2020/04/23	2	25.50	0	0.00	25.75	2	1,160	0.17%
2020/04/21	1	24.70	0	0.00	24.70	1	1,187	0.08%
2020/04/14	0	0.00	1	24.00	24.25	-1	1,191	-0.08%
2020/04/09	0	0.00	1	23.90	23.80	-1	1,186	-0.08%
2020/04/08	1	23.50	0	0.00	23.90	1	1,180	0.08%
2020/04/01	0	0.00	21	22.70	22.85	-21	1,161	-1.81%
2020/03/31	1	22.70	0	0.00	22.55	1	1,164	0.09%
2020/03/23	0	0.00	4	21.85	22.05	-4	1,190	-0.34%
2020/03/20	0	0.00	4	21.88	21.95	-4	1,184	-0.34%
2020/03/19	8	20.93	0	0.00	20.50	8	1,159	0.69%
2020/03/12	0	0.00	5	24.45	24.50	-5	1,044	-0.48%
2020/03/10	0	0.00	2	25.25	25.40	-2	1,022	-0.20%
2020/03/02	2	26.78	10	26.85	26.65	-8	1,007	-0.79%
2020/02/24	0	0.00	20	26.60	26.75	-20	980	-2.04%
2020/02/17	1.2	26.56	0	0.00	26.65	1.2	938	0.12%
2020/02/10	0	0.00	13.6	26.76	26.90	-13.6	924	-1.47%
2020/02/04	30	27.01	1	26.60	26.95	29	875	3.31%
2020/01/31	0	0.00	4	26.80	26.95	-4	851	-0.47%
2020/01/20	0	0.00	1	28.45	28.30	-1	785	-0.13%
2020/01/16	0	0.00	1	28.20	28.40	-1	740	-0.14%
2020/01/14	0	0.00	1	27.45	27.45	-1	682	-0.15%
2019/12/18	1	26.40	0	0.00	26.45	1	640	0.16%
2019/11/27	0	0.00	20	26.75	26.85	-20	640	-3.12%
2019/11/25	1	26.60	0	0.00	26.55	1	623	0.16%
2019/11/13	0	0.00	7	25.90	25.95	-7	608	-1.15%
2019/10/29	1	25.50	0	0.00	25.55	1	595	0.17%
2019/10/16	1	24.95	0	0.00	25.00	1	581	0.17%
2019/10/02	1	25.65	0	0.00	25.65	1	619	0.16%
2019/09/23	1	25.55	0	0.00	25.60	1	624	0.16%
2019/09/18	1	25.25	0	0.00	25.25	1	625	0.16%
2019/09/11	1	25.00	0	0.00	25.00	1	651	0.15%
2019/08/08	20	25.70	0	0.00	25.70	20	677	2.95%
2019/08/07	1	25.40	0	0.00	25.75	1	677	0.15%
2019/07/31	0	0.00	3	26.48	26.20	-3	704	-0.43%
2019/07/19	0	0.00	1	26.30	26.40	-1	733	-0.14%
2019/07/18	2	25.85	0	0.00	25.90	2	710	0.28%
2019/07/03	0	0.00	1	26.70	26.70	-1	683	-0.15%
2019/06/27	1	27.05	0	0.00	27.10	1	687	0.15%
2019/06/04	0	0.00	1	27.00	27.00	-1	672	-0.15%
2019/05/28	2	26.70	0	0.00	26.30	2	639	0.31%
2019/05/21	0	0.00	2	26.10	26.10	-2	612	-0.33%
2019/05/15	1	25.45	0	0.00	25.50	1	601	0.17%
2019/05/07	3	26.28	0	0.00	26.20	3	571	0.53%
2019/05/06	0	0.00	3	25.83	26.10	-3	558	-0.54%
2019/05/03	1	25.80	0	0.00	25.80	1	542	0.18%
2019/04/29	1	25.20	0	0.00	25.20	1	518	0.19%
2019/04/25	1	25.10	0	0.00	25.15	1	518	0.19%
2019/04/01	1	24.45	0	0.00	24.45	1	442	0.23%
2019/02/21	0	0.00	0	25.45	25.45	0	413	-0.01%
2019/02/20	0	0.00	12	25.15	25.40	-12	411	-2.91%
2019/01/28	0	0.00	1	25.05	25.15	-1	419	-0.24%
2019/01/18	0	0.00	2	24.45	24.50	-2	429	-0.47%
2019/01/09	0	0.00	1	24.15	24.20	-1	518	-0.19%
2019/01/07	1	24.00	0	0.00	24.00	1	532	0.19%
2018/12/28	1	23.35	0	0.00	23.45	1	580	0.17%
2018/12/21	0	0.00	0.2	23.65	23.65	-0.2	598	-0.04%
2018/12/10	1	23.65	0	0.00	23.65	1	591	0.17%
2018/11/29	3	23.90	0	0.00	23.90	3	594	0.50%
2018/11/28	1	23.55	1	23.80	23.85	0	593	0.00%
2018/11/20	2	23.75	0	0.00	23.75	2	615	0.32%
2018/11/16	0	0.00	2	23.75	23.90	-2	603	-0.33%
2018/11/09	1	23.50	0	0.00	23.50	1	598	0.17%
2018/11/08	1	23.55	0	0.00	23.60	1	598	0.17%
2018/11/06	0	0.00	4	23.55	23.60	-4	603	-0.66%
2018/11/02	0	0.00	2	23.35	23.40	-2	599	-0.33%
2018/11/01	6	23.18	0	0.00	23.35	6	604	0.99%
2018/10/29	0	0.00	7	23.10	23.05	-7	611	-1.14%
2018/10/25	2	23.35	0	0.00	23.30	2	617	0.32%
2018/10/23	1	24.00	0	0.00	24.05	1	628	0.16%
2018/10/22	0	0.00	1	24.70	24.65	-1	626	-0.16%
2018/10/19	1	23.90	0.4	24.95	24.80	0.7	639	0.10%
2018/10/17	1	24.85	0	0.00	24.90	1	644	0.16%
2018/10/08	1	26.05	0	0.00	26.00	1	740	0.14%
2018/10/05	1	26.20	0	0.00	26.15	1	752	0.13%
2018/09/27	0	0.00	0.1	26.80	26.65	-0.1	832	-0.02%
2018/09/21	0	0.00	0.2	26.90	26.80	-0.2	845	-0.03%
2018/09/14	0	0.00	1	26.70	26.75	-1	887	-0.11%
2018/09/07	4	26.70	0	0.00	26.85	4	945	0.42%
2018/09/06	1	26.85	0	0.00	26.85	1	947	0.11%
2018/08/29	0	0.00	1.1	27.30	27.30	-1.1	969	-0.11%
2018/08/28	0	0.00	1	27.05	27.10	-1	955	-0.10%
2018/08/09	0	0.00	1	27.20	27.20	-1	1,045	-0.10%
2018/08/02	1	27.10	0	0.00	27.15	1	1,071	0.09%
2018/08/01	0	0.00	1	27.25	27.40	-1	1,061	-0.09%
2018/07/27	0	0.00	2	26.60	26.60	-2	1,035	-0.19%
2018/07/26	0	0.00	4	26.50	26.65	-4	1,037	-0.39%
2018/07/25	4	28.15	2	28.20	28.15	2	1,024	0.20%
2018/07/24	1	28.05	0	0.00	28.15	1	994	0.10%
2018/07/13	1	26.95	0	0.00	27.05	1	876	0.11%
2018/07/12	1	26.95	0	0.00	27.00	1	870	0.11%
2018/07/06	1	26.95	0	0.00	26.95	1	826	0.12%
2018/07/02	5	27.74	0	0.00	27.60	5	797	0.63%
2018/06/28	0	0.00	2	28.40	27.70	-2	793	-0.25%
2018/06/21	1	27.35	0	0.00	27.40	1	772	0.13%
2018/06/15	2	27.70	0	0.00	27.70	2	736	0.27%
2018/06/14	3	28.08	1	28.05	27.90	2	712	0.28%
2018/06/13	2	28.35	0	0.00	28.20	2	703	0.28%
2018/05/17	1	27.60	0	0.00	27.65	1	581	0.17%
2018/05/15	1	27.90	0	0.00	27.60	1	576	0.17%
2018/05/14	1	28.00	0	0.00	27.95	1	579	0.17%
2018/05/03	1	27.60	0	0.00	27.45	1	542	0.18%
2018/04/16	0	0.00	0.1	29.20	29.05	-0.1	465	-0.02%
2018/03/14	1	30.10	0	0.00	30.35	1	436	0.23%
2018/03/05	0	0.00	12	30.40	30.45	-12	446	-2.69%
2018/03/02	2	30.50	0	0.00	30.45	2	450	0.44%
2018/02/09	0	0.00	0.2	29.90	29.75	-0.2	474	-0.04%
2018/02/07	3	30.03	0	0.00	30.10	3	468	0.64%
2018/02/06	8	29.93	0	0.00	30.00	8	458	1.74%
2018/01/17	0	0.00	1	31.75	31.50	-1	410	-0.24%
2018/01/15	0	0.00	1	31.10	31.05	-1	396	-0.25%
2018/01/10	4	31.13	0	0.00	31.25	4	401	1.00%
2018/01/09	4	31.15	0	0.00	31.25	4	398	1.00%
2018/01/08	3	31.13	0	0.00	31.15	3	395	0.76%