長興 (1717)-元富-大裕券商分點個股進出

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
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:14:30

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

長興 (1717)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/05/08	0	0.00	1	31.55	31.55	-1	3,669	-0.03%
2024/05/06	1	31.85	0	0.00	31.90	1	3,667	0.03%
2024/04/30	11	31.71	0	0.00	31.70	11	3,636	0.30%
2024/04/29	10	31.40	1	31.30	31.50	9	3,600	0.25%
2024/04/25	4	30.54	0.1	30.70	30.55	4	3,558	0.11%
2024/04/24	1.1	31.35	0	0.00	31.25	1.1	3,556	0.03%
2024/04/23	0	0.00	1	31.30	31.35	-1	3,559	-0.03%
2024/04/19	0	0.00	1	30.80	30.50	-1	3,566	-0.03%
2024/04/17	0	0.00	1	31.25	31.30	-1	3,506	-0.03%
2024/04/16	5	31.05	0	0.00	31.15	5	3,503	0.14%
2024/04/15	0	32.21	0	0.00	32.25	0	3,465	0.00%
2024/04/12	2	32.13	5	32.01	32.10	-3	3,434	-0.09%
2024/04/11	0	0.00	5	32.20	32.20	-5	3,412	-0.15%
2024/04/10	1	33.20	3.1	33.20	32.75	-2.1	3,393	-0.06%
2024/04/09	0	32.40	0	0.00	32.60	0	3,263	0.00%
2024/04/08	2	31.90	0	0.00	31.90	2	3,232	0.06%
2024/04/03	1	32.00	9	32.11	32.10	-8	3,220	-0.25%
2024/04/02	15	33.05	4	32.90	32.70	11	3,199	0.34%
2024/04/01	0.1	31.65	1	31.75	31.85	-1	2,977	-0.03%
2024/03/28	2	31.50	0	0.00	31.30	2	2,968	0.07%
2024/03/27	1	31.65	0	0.00	31.60	1	2,973	0.03%
2024/03/25	2.1	32.04	1	31.80	31.75	1.1	2,936	0.04%
2024/03/21	0	31.05	0	0.00	31.20	0	2,833	0.00%
2024/03/20	0	0.00	2	30.80	30.75	-2	2,859	-0.07%
2024/03/19	0	0.00	5	31.10	31.00	-5	2,855	-0.18%
2024/03/15	1	30.65	0.1	30.70	31.00	0.9	2,845	0.03%
2024/03/14	0	0.00	1.5	31.28	31.10	-1.5	2,814	-0.05%
2024/03/13	0	0.00	6	31.30	31.30	-6	2,804	-0.21%
2024/03/12	7	31.81	0	0.00	31.75	7	2,776	0.25%
2024/03/11	0	0.00	23	32.05	31.80	-23	2,767	-0.83%
2024/03/08	13	32.98	8	32.48	32.60	5	2,725	0.18%
2024/03/07	6	32.87	13.3	32.71	33.05	-7.3	2,615	-0.28%
2024/03/06	0.4	32.38	1	31.80	32.50	-0.6	2,320	-0.03%
2024/03/04	1	32.10	0	0.00	31.95	1	2,271	0.04%
2024/03/01	7	31.93	1	32.00	31.95	6	2,245	0.27%
2024/02/29	12	32.05	12	32.07	32.15	0	2,247	0.00%
2024/02/27	7	31.92	17	31.84	32.00	-10	2,208	-0.45%
2024/02/26	49.7	33.15	87.5	33.21	32.55	-37.8	2,096	-1.80%
2024/02/23	94.3	31.88	26	31.90	31.75	68.3	1,742	3.92%
2024/02/22	5	30.35	0	0.00	30.30	5	1,500	0.33%
2024/02/21	2	31.08	170	31.02	30.60	-168	1,477	-11.37%	大賣/鉅額交易
2024/02/20	2	30.30	2	30.35	30.10	0	1,288	0.00%
2024/02/19	30	29.80	0	0.00	29.80	30	1,234	2.43%
2024/02/16	2	29.25	0	0.00	29.40	2	1,246	0.16%
2024/02/15	0.2	28.80	4	28.80	28.95	-3.8	1,277	-0.30%
2024/02/01	0	0.00	3	28.80	28.70	-3	1,251	-0.24%
2024/01/30	0	0.00	21	28.60	28.60	-21	1,259	-1.67%
2024/01/26	0	0.00	4	28.40	28.55	-4	1,269	-0.31%
2024/01/25	0	0.00	10	28.40	28.40	-10	1,263	-0.79%
2024/01/24	20.1	28.25	0	0.00	28.25	20.1	1,260	1.59%
2024/01/23	23	28.05	1	28.05	28.10	22	1,268	1.73%
2024/01/22	14	27.80	0	0.00	27.85	14	1,267	1.10%
2024/01/18	1	27.95	0	0.00	27.95	1	1,276	0.08%
2024/01/17	1	27.60	0	0.00	27.50	1	1,269	0.08%
2024/01/15	1	28.25	2	28.40	28.25	-1	1,205	-0.08%
2024/01/09	0	28.85	1	28.70	28.65	-1	1,310	-0.08%
2024/01/08	1	29.05	0	0.00	28.90	1	1,313	0.08%
2024/01/02	0	0.00	0.2	29.00	29.15	-0.2	1,333	-0.01%
2023/12/27	5	29.05	0	0.00	28.95	5	1,331	0.38%
2023/12/25	8	28.53	0	0.00	28.50	8	1,313	0.61%
2023/12/20	3	28.90	0	0.00	29.00	3	1,372	0.22%
2023/12/18	4	29.20	0	0.00	29.00	4	1,436	0.28%
2023/12/14	8	29.10	0	0.00	29.20	8	1,431	0.56%
2023/12/11	1	28.95	0	0.00	28.95	1	1,458	0.07%
2023/12/07	0	0.00	4	29.25	29.20	-4	1,464	-0.27%
2023/12/06	0	0.00	0.2	29.60	29.65	-0.2	1,469	-0.01%
2023/11/27	20	30.00	0	0.00	30.00	20	1,464	1.37%
2023/11/21	0.2	29.70	2	29.70	29.70	-1.8	1,403	-0.13%
2023/11/08	10	28.70	0	0.00	28.65	10	1,368	0.73%
2023/11/07	0	0.00	2	28.50	28.65	-2	1,375	-0.15%
2023/11/06	1	28.60	0	0.00	28.50	1	1,386	0.07%
2023/10/30	0	0.00	1	28.20	28.20	-1	1,439	-0.07%
2023/10/24	10	28.00	0	0.00	28.00	10	1,465	0.68%
2023/10/17	0	0.00	0.2	28.60	28.50	-0.2	1,385	-0.01%
2023/10/12	0.2	28.75	0	0.00	28.85	0.2	1,406	0.01%
2023/10/11	0.2	28.70	0	0.00	28.85	0.2	1,405	0.01%
2023/10/04	1	27.75	0	0.00	27.85	1	1,397	0.07%
2023/10/02	1	28.35	0	0.00	28.35	1	1,409	0.07%
2023/09/25	24	29.09	0	0.00	28.55	24	1,441	1.66%
2023/09/22	0.2	28.00	6	27.95	28.00	-5.8	1,389	-0.42%
2023/09/21	2	27.95	0	0.00	28.20	2	1,382	0.14%
2023/09/20	1	28.50	0	0.00	28.55	1	1,310	0.08%
2023/09/05	0.1	29.25	9.5	29.20	29.30	-9.4	1,198	-0.78%
2023/09/01	10	29.55	0	0.00	29.50	10	1,234	0.81%
2023/08/18	1	28.65	0	0.00	28.50	1	1,512	0.07%
2023/08/17	0	0.00	7	28.25	28.80	-7	1,511	-0.46%
2023/08/14	15	29.34	53	29.23	29.15	-38	1,554	-2.44%
2023/08/11	0	0.00	2	29.90	29.95	-2	1,544	-0.13%
2023/08/10	1	30.00	0	0.00	30.00	1	1,539	0.06%
2023/08/01	0	0.00	0.8	31.10	31.05	-0.8	1,486	-0.05%
2023/07/31	4	31.30	0	0.00	31.05	4	1,483	0.27%
2023/07/28	5	31.33	0	0.00	31.40	5	1,469	0.34%
2023/07/26	4	31.40	0	0.00	31.35	4	1,488	0.27%
2023/07/24	4	31.25	0	0.00	31.25	4	1,744	0.23%
2023/07/20	3	31.45	0	0.00	31.55	3	1,816	0.17%
2023/07/19	0	0.00	0.1	31.35	31.25	-0.1	1,839	-0.01%
2023/07/17	20	32.05	0	0.00	31.80	20	1,898	1.05%
2023/07/14	0.1	31.40	0	0.00	31.45	0.1	1,918	0.00%
2023/07/13	2	31.50	2	31.45	31.45	0	1,997	0.00%
2023/07/12	2	31.35	0	0.00	31.25	2	2,209	0.09%
2023/07/11	2	31.60	0	0.00	31.40	2	2,211	0.09%
2023/07/10	3	31.57	0	0.00	31.25	3	2,212	0.14%
2023/07/06	4	31.59	0	0.00	31.55	4	2,206	0.18%
2023/06/30	0	0.00	2	32.40	32.30	-2	2,204	-0.09%
2023/06/29	0	0.00	1	32.90	32.40	-1	2,200	-0.05%
2023/06/28	1.5	32.53	0	0.00	32.60	1.5	2,208	0.07%
2023/06/27	21.8	32.78	0	0.00	32.65	21.8	2,223	0.98%
2023/06/26	2.2	32.70	0	0.00	32.60	2.2	2,237	0.10%
2023/06/21	2	33.05	0	0.00	33.00	2	2,235	0.09%
2023/06/20	0	0.00	3	33.02	33.05	-3	2,241	-0.13%
2023/06/19	2.1	32.89	0	0.00	32.90	2.1	2,235	0.09%
2023/06/16	12	32.90	0	0.00	32.75	12	2,234	0.54%
2023/06/15	0	0.00	28.5	32.75	32.75	-28.5	2,230	-1.28%
2023/06/14	10	32.90	0	0.00	32.90	10	2,235	0.45%
2023/06/12	10	32.70	0	0.00	32.70	10	2,234	0.45%
2023/06/09	4	32.95	2	32.95	33.00	2	2,236	0.09%
2023/06/08	10.9	33.19	0	0.00	32.95	10.9	2,240	0.49%
2023/06/06	2	33.35	0	0.00	33.55	2	2,223	0.09%
2023/06/05	0.2	33.61	0	0.00	33.35	0.2	2,209	0.01%
2023/06/02	6	34.33	2	34.15	34.10	4	2,151	0.19%
2023/05/30	2	32.95	0	0.00	32.80	2	2,012	0.10%
2023/05/25	0	0.00	10	33.05	33.25	-10	1,983	-0.50%
2023/05/24	0	0.00	9	33.20	33.30	-9	1,955	-0.46%
2023/05/23	0	0.00	1	33.25	33.15	-1	1,935	-0.05%
2023/05/22	1	32.85	0	0.00	33.00	1	1,925	0.05%
2023/05/19	2	33.45	20.8	33.34	33.30	-18.8	1,902	-0.99%
2023/05/15	0.1	31.85	0	0.00	32.15	0.1	1,765	0.00%
2023/05/09	9	32.54	8	32.62	32.60	1	1,773	0.06%
2023/05/08	4	32.45	3	32.65	32.65	1	1,768	0.06%
2023/05/05	7	32.40	0	0.00	32.20	7	1,763	0.40%
2023/05/04	8	32.30	0	0.00	32.25	8	1,786	0.45%
2023/05/02	2	32.50	0	0.00	32.70	2	1,788	0.11%
2023/04/28	12	32.38	2	32.75	32.35	10	1,806	0.55%
2023/04/27	8	33.98	19	33.44	32.80	-11	1,775	-0.62%
2023/04/26	11	31.80	0	0.00	32.40	11	1,546	0.71%
2023/04/25	4	32.55	0	0.00	31.70	4	1,515	0.26%
2023/04/24	2	32.63	0	0.00	32.30	2	1,469	0.14%
2023/04/21	3.8	33.15	1.3	32.64	32.20	2.5	1,443	0.17%
2023/04/19	0	0.00	0.3	33.50	33.75	-0.3	1,393	-0.02%
2023/04/17	0	0.00	3.7	34.20	34.60	-3.7	1,277	-0.29%
2023/04/13	0.1	32.10	0	0.00	32.15	0.1	1,053	0.01%
2023/04/12	0	0.00	1	32.40	32.30	-1	1,055	-0.09%
2023/04/10	12.1	32.42	32.9	32.30	32.20	-20.8	1,047	-1.99%
2023/04/07	0.2	31.88	0	0.00	31.85	0.2	1,028	0.02%
2023/04/06	4	31.35	0	0.00	31.40	4	1,030	0.39%
2023/03/31	4	31.35	4	31.48	31.35	0	1,036	0.00%
2023/03/30	4.1	31.24	0	0.00	31.20	4.1	1,082	0.38%
2023/03/29	1	31.55	0.4	31.45	31.25	0.6	1,109	0.05%
2023/03/28	2	32.28	0	0.00	32.45	2	1,127	0.18%
2023/03/24	0	0.00	2	32.25	32.15	-2	1,192	-0.17%
2023/03/17	2.1	31.55	0	0.00	31.60	2.1	1,227	0.17%
2023/03/15	1.2	31.69	0	0.00	31.60	1.2	1,238	0.09%
2023/03/14	0	0.00	0.3	31.85	31.60	-0.3	1,291	-0.02%
2023/03/13	0	0.00	17	31.81	31.85	-17	1,351	-1.25%
2023/03/10	4	32.05	0	0.00	32.00	4	1,352	0.30%
2023/03/03	0.1	32.30	0	0.00	32.40	0.1	1,417	0.00%
2023/03/02	3	32.15	0	0.00	32.15	3	1,448	0.21%
2023/02/24	0.1	32.45	1	32.45	32.30	-0.9	1,457	-0.06%
2023/02/23	4	32.30	0	0.00	32.40	4	1,457	0.27%
2023/02/21	2.1	32.43	0	0.00	32.45	2.1	1,453	0.14%
2023/02/20	8	32.25	0	0.00	32.35	8	1,460	0.55%
2023/02/17	0.1	32.05	0	0.00	32.20	0.1	1,472	0.00%
2023/02/16	2	32.20	0	0.00	32.15	2	1,488	0.13%
2023/02/13	3	32.20	0	0.00	32.10	3	1,529	0.20%
2023/02/09	0	0.00	13	32.90	32.80	-13	1,527	-0.85%
2023/02/07	0	0.00	0.1	32.90	32.95	-0.1	1,521	-0.01%
2023/02/02	0	0.00	1	32.85	32.95	-1	1,501	-0.07%
2023/02/01	0	0.00	2	32.50	32.50	-2	1,484	-0.13%
2023/01/31	1	32.50	0.2	32.55	32.45	0.8	1,483	0.05%
2023/01/30	0	0.00	1	32.70	32.45	-1	1,477	-0.07%
2023/01/13	0.1	31.90	0	0.00	32.00	0.1	1,465	0.00%
2023/01/11	0	31.95	0	0.00	32.00	0	1,512	0.00%
2023/01/09	0.1	32.05	2	32.05	32.15	-2	1,528	-0.13%
2023/01/06	6	31.70	0	0.00	31.60	6	1,532	0.39%
2023/01/05	0	31.60	1	31.50	31.55	-1	1,552	-0.06%
2023/01/03	6	31.30	0	0.00	31.20	6	1,613	0.37%
2022/12/28	0.1	31.80	0	0.00	31.40	0.1	1,644	0.01%
2022/12/27	1	31.60	2	31.75	31.75	-1	1,657	-0.06%
2022/12/26	2.1	31.84	0	0.00	31.50	2.1	1,675	0.12%
2022/12/22	0.2	31.83	0	0.00	31.90	0.2	1,689	0.01%
2022/12/20	0.1	31.50	0	0.00	31.10	0.1	1,655	0.00%
2022/12/16	0.1	31.20	0	0.00	31.05	0.1	1,643	0.00%
2022/12/15	2	32.00	0	0.00	31.70	2	1,689	0.12%
2022/12/13	2.1	31.63	0	0.00	31.55	2.1	1,801	0.12%
2022/12/07	2	31.50	0	0.00	31.20	2	1,798	0.11%
2022/12/06	0.1	31.60	0	0.00	31.40	0.1	1,809	0.00%
2022/12/05	1	32.05	0	0.00	32.00	1	1,855	0.05%
2022/12/01	0	0.00	0.9	33.45	33.60	-0.9	1,804	-0.05%
2022/11/29	0	0.00	1	32.80	32.90	-1	1,775	-0.06%
2022/11/28	1	32.50	0	0.00	32.55	1	1,773	0.06%
2022/11/25	0	0.00	2.6	32.74	32.55	-2.6	1,776	-0.15%
2022/11/24	0	0.00	1.3	32.73	32.65	-1.3	1,779	-0.07%
2022/11/22	0	0.00	3	32.02	31.95	-3	1,763	-0.17%
2022/11/21	0	0.00	2	32.10	31.90	-2	1,765	-0.11%
2022/11/15	0	0.00	1	31.50	31.35	-1	1,818	-0.05%
2022/11/11	0	0.00	2	31.27	31.50	-2	1,822	-0.11%
2022/11/10	0.3	30.79	0	0.00	30.70	0.3	1,803	0.01%
2022/11/09	0.1	30.90	0	0.00	30.90	0.1	1,812	0.00%
2022/11/03	0.1	30.15	0	0.00	30.00	0.1	1,856	0.01%
2022/11/02	0.1	30.20	0	0.00	30.25	0.1	1,884	0.01%
2022/10/27	0	0.00	0.9	30.80	30.85	-0.9	2,030	-0.04%
2022/10/20	1	30.75	1	30.95	31.05	0	2,302	0.00%
2022/10/18	0	0.00	1	30.75	30.85	-1	2,307	-0.04%
2022/10/14	1.1	29.86	0	0.00	29.85	1.1	2,338	0.04%
2022/10/12	0	0.00	0.1	30.00	31.20	-0.1	2,319	0.00%
2022/09/28	0	0.00	5	30.70	30.30	-5	2,302	-0.22%
2022/09/21	6	33.45	0	0.00	33.20	6	2,345	0.26%
2022/09/15	0	0.00	6	34.15	34.15	-6	2,401	-0.25%
2022/09/14	0	0.00	1	34.50	34.40	-1	2,456	-0.04%
2022/09/13	2	34.50	4	34.45	34.55	-2	2,477	-0.08%
2022/09/12	0	0.00	7	33.87	34.05	-7	2,433	-0.29%
2022/09/06	1	32.30	10	32.40	32.35	-9	2,364	-0.38%
2022/09/01	11	33.30	5	33.25	33.25	6	2,405	0.25%
2022/08/31	19	33.89	10	33.82	33.90	9	2,394	0.38%
2022/08/25	0	0.00	1	33.00	33.10	-1	2,330	-0.04%
2022/08/24	0	0.00	2	32.75	32.75	-2	2,335	-0.09%
2022/08/23	2	33.28	2	33.18	32.95	0	2,360	0.00%
2022/08/22	2	33.15	5	33.08	33.15	-3	2,394	-0.13%
2022/08/19	2	32.63	4.4	32.61	32.80	-2.4	2,393	-0.10%
2022/08/15	3	32.90	4	32.93	32.85	-1	2,450	-0.04%
2022/08/11	0	0.00	4	32.35	32.30	-4	2,486	-0.16%
2022/08/04	15	30.85	0	0.00	31.10	15	2,676	0.56%
2022/08/02	4	31.75	0	0.00	31.80	4	2,857	0.14%
2022/07/28	7	32.11	0	0.00	32.30	7	3,184	0.22%
2022/07/27	3	33.17	0	0.00	33.30	3	3,485	0.09%
2022/07/26	6	33.50	11	33.37	33.35	-5	3,887	-0.13%
2022/07/25	4	33.35	4	33.65	33.80	0	4,016	0.00%
2022/07/22	9	34.12	5	33.82	34.00	4	4,442	0.09%
2022/07/21	0	0.00	1.4	33.57	33.65	-1.4	4,689	-0.03%
2022/07/19	1	33.65	2	33.75	33.55	-1	7,249	-0.01%
2022/07/18	0.1	32.95	0	0.00	33.20	0.1	7,719	0.00%
2022/07/15	1	32.25	0	0.00	32.60	1	7,741	0.01%
2022/07/14	0	0.00	1	32.25	32.40	-1	7,785	-0.01%
2022/07/13	1	31.80	1	31.80	31.80	0	7,918	0.00%
2022/07/12	1	31.50	0	0.00	31.30	1	8,170	0.01%
2022/07/08	0	0.00	1	32.95	32.70	-1	9,235	-0.01%
2022/07/07	0	0.00	2	32.83	32.85	-2	9,251	-0.02%
2022/07/05	0	0.00	7	32.90	32.95	-7	9,618	-0.07%
2022/06/30	5	32.81	3	32.35	32.35	2	9,846	0.02%
2022/06/29	5	33.33	5	33.10	33.10	0	9,917	0.00%
2022/06/28	0	0.00	3	33.42	33.55	-3	9,906	-0.03%
2022/06/24	2	32.55	2	32.65	32.70	0	9,862	0.00%
2022/06/23	4	32.00	5	32.05	32.00	-1	9,845	-0.01%
2022/06/22	1	31.90	8	32.09	31.60	-7	9,861	-0.07%
2022/06/21	2.1	32.55	0	0.00	32.50	2.1	9,805	0.02%
2022/06/16	3	34.25	3	33.80	33.65	0	9,729	0.00%
2022/06/15	1.1	34.25	2	34.40	34.25	-0.9	9,734	-0.01%
2022/06/14	6	33.98	4	34.15	34.05	2	9,741	0.02%
2022/06/13	0	0.00	1	34.40	34.35	-1	9,752	-0.01%
2022/06/10	0	0.00	1	35.30	35.30	-1	9,750	-0.01%
2022/06/09	1.1	35.55	4	35.50	35.70	-3	9,786	-0.03%
2022/06/08	1	35.55	5	35.58	35.55	-4	9,781	-0.04%
2022/06/07	0	0.00	1	35.50	35.45	-1	9,780	-0.01%
2022/06/01	1	35.25	0	0.00	35.20	1	9,860	0.01%
2022/05/31	5	35.45	0	0.00	35.30	5	9,855	0.05%
2022/05/30	6	35.40	0	0.00	35.30	6	9,839	0.06%
2022/05/27	0	0.00	3	35.10	35.00	-3	9,804	-0.03%
2022/05/26	2	35.05	2	34.73	34.90	0	9,805	0.00%
2022/05/25	3	34.70	0	0.00	34.75	3	9,818	0.03%
2022/05/24	0	0.00	6	34.95	34.40	-6	9,869	-0.06%
2022/05/23	0.1	34.95	5	34.91	34.85	-4.9	9,846	-0.05%
2022/05/20	0.1	34.85	0	0.00	34.75	0.1	9,862	0.00%
2022/05/19	0.1	34.50	2	34.25	34.50	-1.9	9,847	-0.02%
2022/05/18	10	34.85	10	34.80	34.80	0	9,829	0.00%
2022/05/17	2	34.53	0	0.00	34.50	2	9,817	0.02%
2022/05/16	1.1	34.35	1	34.15	34.20	0.1	9,829	0.00%
2022/05/13	0	0.00	1	33.80	33.80	-1	9,815	-0.01%
2022/05/12	14.1	34.19	2	34.20	33.30	12.1	9,833	0.12%
2022/05/11	14	34.88	9	34.81	34.80	5	9,794	0.05%
2022/05/10	20.2	35.04	13	35.23	35.20	7.2	9,887	0.07%
2022/05/09	13.3	36.57	17	36.39	35.85	-3.7	9,916	-0.04%
2022/05/06	14	37.35	16	37.25	37.00	-2	9,878	-0.02%
2022/05/05	0	0.00	3	37.30	37.15	-3	9,778	-0.03%
2022/05/04	38	38.14	30.4	37.17	37.45	7.7	9,699	0.08%
2022/05/03	3	38.95	9	38.72	38.30	-6	9,437	-0.06%
2022/04/29	2.1	38.12	6	38.38	38.00	-3.9	9,039	-0.04%
2022/04/28	19.4	38.37	27	38.72	37.80	-7.7	8,910	-0.09%
2022/04/27	11.1	37.42	10	37.77	37.90	1.1	8,463	0.01%
2022/04/26	39.2	38.63	49	39.59	37.45	-9.8	8,162	-0.12%
2022/04/25	186.5	42.00	182	41.77	39.40	4.5	7,560	0.06%	大買/大賣/
2022/04/22	0	0.00	32	40.45	40.45	-32	5,563	-0.58%
2022/04/21	0	0.00	3	37.12	36.80	-3	5,109	-0.06%
2022/04/20	4	37.05	0	0.00	37.00	4	5,109	0.08%
2022/04/19	10	37.88	14	37.71	37.10	-4	5,200	-0.08%
2022/04/18	7	37.60	16	37.73	37.05	-9	5,156	-0.17%
2022/04/15	70	39.12	10	38.99	37.50	60	5,031	1.19%
2022/04/14	14	39.21	31	38.70	39.40	-17	4,863	-0.35%
2022/04/13	0	0.00	5	37.15	37.10	-5	4,329	-0.12%
2022/04/12	9	37.23	2	37.20	37.30	7	4,532	0.15%
2022/04/11	15	37.64	21	37.49	37.55	-6	4,599	-0.13%
2022/04/08	6	36.75	52	36.76	36.75	-46	4,596	-1.00%
2022/04/07	20	36.19	0	0.00	36.05	20	5,033	0.40%
2022/04/06	14	37.36	5	37.18	37.10	9	5,589	0.16%
2022/04/01	3	36.97	1	36.60	36.55	2	5,463	0.04%
2022/03/31	1	36.60	0	0.00	36.35	1	5,389	0.02%
2022/03/28	3.1	36.50	0	0.00	36.60	3.1	5,425	0.06%
2022/03/25	4	37.20	3	37.00	36.85	1	5,428	0.02%
2022/03/24	4	37.01	0	0.00	36.95	4	5,382	0.07%
2022/03/18	0.1	36.30	0	0.00	36.30	0.1	5,327	0.00%
2022/03/17	0	0.00	2	36.00	36.05	-2	5,304	-0.04%
2022/03/16	11	35.39	0	0.00	35.45	11	5,289	0.21%
2022/03/15	1.1	35.70	2	35.55	35.60	-0.9	5,281	-0.02%
2022/03/14	1	36.30	0	0.00	36.05	1	5,281	0.02%
2022/03/09	1.2	35.74	0	0.00	35.70	1.2	5,241	0.02%
2022/03/07	1.1	36.06	0	0.00	35.90	1.1	5,209	0.02%
2022/03/04	4	37.00	4	36.90	36.90	0	5,177	0.00%
2022/03/03	0.2	37.30	1	37.35	37.30	-0.8	5,200	-0.02%
2022/03/02	0	0.00	1	36.95	37.00	-1	5,230	-0.02%
2022/02/25	0.1	36.25	2	36.35	36.10	-1.9	5,241	-0.04%
2022/02/24	8.2	36.28	0	0.00	36.25	8.2	5,260	0.16%
2022/02/23	3	37.00	1	37.00	37.00	2	5,234	0.04%
2022/02/22	7	37.08	10	36.82	36.80	-3	5,271	-0.06%
2022/02/21	1	37.15	1	37.30	37.50	0	5,262	0.00%
2022/02/17	0	0.00	1	37.20	37.30	-1	5,402	-0.02%
2022/02/16	1	37.20	10	37.15	37.20	-9	5,461	-0.16%
2022/02/14	3	36.57	30	36.60	36.80	-27	5,640	-0.48%
2022/02/11	33	37.23	0	0.00	37.05	33	5,876	0.56%
2022/02/10	5	37.76	12	37.81	37.50	-7	6,285	-0.11%
2022/02/09	13	36.88	0	0.00	37.10	13	6,297	0.21%
2022/02/08	3	36.98	0	0.00	37.05	3	6,833	0.04%
2022/01/26	3	36.42	0	0.00	36.45	3	6,797	0.04%
2022/01/25	4.1	36.46	35	36.55	36.40	-30.9	6,837	-0.45%
2022/01/21	4	37.60	4	37.35	37.35	0	6,956	0.00%
2022/01/20	6	37.55	6	38.10	38.10	0	6,971	0.00%
2022/01/19	7	37.77	7	37.70	37.70	0	7,020	0.00%
2022/01/18	21	38.15	7	37.90	37.90	14	7,211	0.19%
2022/01/17	0	0.00	1	38.25	38.20	-1	7,184	-0.01%
2022/01/14	9	38.14	8	38.30	38.30	1	7,221	0.01%
2022/01/13	8	39.29	7	39.00	39.00	1	7,230	0.01%
2022/01/12	0	0.00	1	39.65	39.70	-1	7,212	-0.01%
2022/01/11	21	38.87	40	38.80	38.80	-19	7,209	-0.26%
2022/01/10	4	39.84	0	0.00	39.35	4	7,340	0.05%
2022/01/07	5	39.84	11	41.09	39.45	-6	7,249	-0.08%
2022/01/06	0	0.00	10	40.20	40.15	-10	7,005	-0.14%
2022/01/05	3	41.05	11	41.02	40.30	-8	6,914	-0.12%
2022/01/04	22	40.26	19	40.42	40.55	3	6,715	0.04%
2022/01/03	22	39.83	19	40.28	40.30	3	6,525	0.05%
2021/12/30	24.5	40.47	38	40.13	40.50	-13.5	6,279	-0.21%
2021/12/29	23.5	39.73	51	39.62	40.55	-27.5	5,802	-0.47%
2021/12/28	2	37.20	23	37.38	37.35	-21	5,204	-0.40%
2021/12/27	50	37.40	14	37.37	37.25	36	5,213	0.69%
2021/12/24	0	0.00	12	37.25	37.15	-12	5,269	-0.23%
2021/12/23	0	0.00	20	37.13	37.05	-20	5,283	-0.38%
2021/12/22	42	36.85	0	0.00	36.85	42	5,318	0.79%
2021/12/21	6	36.70	0	0.00	36.75	6	5,332	0.11%
2021/12/20	0	0.00	2	36.25	36.25	-2	5,364	-0.04%
2021/12/17	1	36.25	0	0.00	36.55	1	5,422	0.02%
2021/12/16	2	36.25	0	0.00	36.25	2	5,437	0.04%
2021/12/15	0	0.00	2	36.30	36.30	-2	5,516	-0.04%
2021/12/14	11	36.43	11	36.32	36.20	0	5,657	0.00%
2021/12/13	5	36.65	0	0.00	36.75	5	5,851	0.09%
2021/12/10	10	36.73	0	0.00	36.80	10	6,028	0.17%
2021/12/09	15	36.70	10	36.60	36.60	5	6,561	0.08%
2021/12/07	9	36.51	9	36.48	36.50	0	6,850	0.00%
2021/12/06	0	0.00	2	36.25	36.70	-2	6,893	-0.03%
2021/12/03	1	36.45	0	0.00	36.45	1	6,912	0.01%
2021/12/01	6	35.93	5	36.25	36.25	1	6,911	0.01%
2021/11/30	1	36.25	0	0.00	36.05	1	6,912	0.01%
2021/11/29	5	36.10	10	36.14	36.10	-5	6,886	-0.07%
2021/11/26	1	36.55	12	36.55	36.50	-11	6,861	-0.16%
2021/11/24	7	36.98	0.2	37.08	36.95	6.8	6,819	0.10%
2021/11/23	1	37.20	2	36.65	36.50	-1	6,805	-0.01%
2021/11/22	5	36.72	0	0.00	36.70	5	6,782	0.07%
2021/11/19	2	37.05	7	36.99	36.95	-5	6,748	-0.07%
2021/11/18	1	37.45	4	37.20	37.15	-3	6,741	-0.04%
2021/11/17	1	37.10	2	37.05	37.05	-1	6,718	-0.01%
2021/11/16	0	0.00	1	37.25	37.20	-1	6,654	-0.02%
2021/11/12	2	38.28	1	38.30	37.90	1	6,544	0.02%
2021/11/11	5	38.36	5	38.60	38.00	0	6,495	0.00%
2021/11/10	15	38.81	0	0.00	38.60	15	6,392	0.23%
2021/11/09	45	38.85	18	38.92	39.30	27	6,157	0.44%
2021/11/08	5	38.06	4	37.91	37.65	1	5,693	0.02%
2021/11/05	29	38.63	26	38.65	38.25	3	5,568	0.05%
2021/11/04	0	0.00	12	37.15	37.10	-12	4,944	-0.24%
2021/11/03	2	36.40	0	0.00	36.55	2	4,885	0.04%
2021/11/02	0	0.00	1	36.40	36.35	-1	4,893	-0.02%
2021/11/01	21	36.79	11	36.60	36.60	10	4,862	0.21%
2021/10/29	28	36.99	4	37.50	36.80	24	4,802	0.50%
2021/10/28	6	36.50	8	36.75	36.80	-2	4,658	-0.04%
2021/10/27	3	36.73	2	36.70	36.80	1	4,625	0.02%
2021/10/26	7	37.72	6	37.75	37.30	1	4,573	0.02%
2021/10/25	2	36.40	10	36.50	36.65	-8	4,349	-0.18%
2021/10/22	20	36.16	0	0.00	36.20	20	4,385	0.46%
2021/10/21	7	37.40	8	37.01	36.60	-1	4,386	-0.02%
2021/10/20	1	37.85	1	37.50	37.50	0	4,448	0.00%
2021/10/19	2	37.95	22	37.68	37.55	-20	4,496	-0.44%
2021/10/18	15	38.00	16	37.62	37.55	-1	4,388	-0.02%
2021/10/13	2	36.10	0	0.00	35.50	2	4,267	0.05%
2021/10/05	10	35.50	1	35.35	35.95	9	4,993	0.18%
2021/10/04	1	36.00	0	0.00	35.60	1	5,044	0.02%
2021/10/01	10	36.80	10	36.30	36.35	0	5,064	0.00%
2021/09/30	10	37.75	0	0.00	37.65	10	5,040	0.20%
2021/09/29	5	37.35	5	37.30	37.40	0	5,070	0.00%
2021/09/28	1	38.55	3	38.42	38.40	-2	5,081	-0.04%
2021/09/27	1	39.10	1	39.10	39.05	0	5,171	0.00%
2021/09/24	2	38.95	1	38.65	38.30	1	5,240	0.02%
2021/09/23	0	0.00	6	38.24	38.25	-6	5,235	-0.11%
2021/09/22	2	37.95	3	37.93	37.90	-1	5,259	-0.02%
2021/09/17	21	39.26	21	39.13	38.65	0	5,216	0.00%
2021/09/16	12	39.69	20	39.81	39.80	-8	5,160	-0.16%
2021/09/15	1	39.50	3	39.42	38.85	-2	5,037	-0.04%
2021/09/14	45	39.77	21	39.75	39.30	24	4,911	0.49%
2021/09/13	7	38.07	9	38.57	38.85	-2	4,419	-0.05%
2021/09/10	18	37.90	25	37.89	38.10	-7	4,348	-0.16%
2021/09/09	18	36.58	5	36.40	36.95	13	4,228	0.31%
2021/09/07	0	0.00	3	36.80	37.00	-3	4,275	-0.07%
2021/09/03	0	0.00	2	36.85	36.90	-2	4,468	-0.04%
2021/08/31	11	36.55	11	36.79	36.70	0	5,152	0.00%
2021/08/30	1	36.70	0	0.00	36.80	1	5,372	0.02%
2021/08/27	1	36.70	0	0.00	36.60	1	5,547	0.02%
2021/08/26	0	0.00	1	36.80	36.50	-1	5,786	-0.02%
2021/08/24	10	36.20	8	36.13	36.20	2	6,093	0.03%
2021/08/20	6	35.05	5	35.14	35.00	1	6,302	0.02%
2021/08/19	8	35.60	5	35.80	35.40	3	6,407	0.05%
2021/08/18	6	35.35	6	35.86	36.20	0	6,524	0.00%
2021/08/17	7	35.74	37	35.54	35.35	-30	6,722	-0.45%
2021/08/16	5	35.10	0	0.00	35.05	5	7,058	0.07%
2021/08/13	16	36.08	11	35.85	35.80	5	7,418	0.07%
2021/08/11	3	36.75	18	36.33	36.40	-15	8,155	-0.18%
2021/08/10	2	37.10	0	0.00	36.75	2	8,130	0.02%
2021/08/09	5	37.80	5	37.60	37.55	0	8,235	0.00%
2021/08/06	2	38.05	0	0.00	38.00	2	8,329	0.02%
2021/08/05	7	38.38	6	38.22	38.20	1	8,488	0.01%
2021/08/04	3	38.65	0	0.00	38.60	3	8,742	0.03%
2021/08/03	5	38.75	5	38.55	38.55	0	9,043	0.00%
2021/08/02	5	38.65	15	38.97	38.95	-10	9,145	-0.11%
2021/07/30	0	0.00	1	39.30	38.80	-1	9,248	-0.01%
2021/07/28	3	38.55	1	38.45	38.25	2	9,677	0.02%
2021/07/26	20	40.93	5	40.55	40.50	15	10,278	0.15%
2021/07/23	0	0.00	8	41.10	41.25	-8	10,812	-0.07%
2021/07/22	1	41.00	29	41.05	41.00	-28	11,246	-0.25%
2021/07/21	12	41.00	5	40.55	40.25	7	11,639	0.06%
2021/07/20	5	41.25	34	41.20	41.05	-29	11,724	-0.25%
2021/07/19	5	41.75	5	41.85	41.85	0	11,757	0.00%
2021/07/16	24	42.23	28	42.34	42.25	-4	11,989	-0.03%
2021/07/15	23	42.99	8	42.54	42.50	15	12,058	0.12%
2021/07/14	53	42.22	31	42.17	43.00	22	12,171	0.18%
2021/07/13	1	41.70	3	42.00	41.45	-2	12,287	-0.02%
2021/07/12	9	41.65	9	41.68	41.60	0	12,409	0.00%
2021/07/09	1	41.30	10	41.25	41.00	-9	12,451	-0.07%
2021/07/08	5	40.85	4	41.20	41.30	1	12,446	0.01%
2021/07/07	14	41.01	1	40.90	41.00	13	12,480	0.10%
2021/07/06	7	41.20	16	41.20	41.40	-9	12,561	-0.07%
2021/07/02	6	41.05	42	41.13	40.75	-36	12,634	-0.28%
2021/07/01	6	40.92	17	40.91	40.45	-11	12,585	-0.09%
2021/06/30	2	40.53	5	40.55	40.50	-3	12,575	-0.02%
2021/06/29	8	40.38	8	40.14	40.05	0	12,571	0.00%
2021/06/28	7	40.25	7	40.40	40.40	0	12,561	0.00%
2021/06/25	20	40.71	7	40.61	40.50	13	12,563	0.10%
2021/06/24	0	0.00	11	40.42	40.70	-11	12,537	-0.09%
2021/06/23	0	0.00	2	39.50	39.65	-2	12,521	-0.02%
2021/06/22	0	0.00	3	38.90	38.90	-3	12,490	-0.02%
2021/06/21	13	39.11	10	39.14	38.80	3	12,473	0.02%
2021/06/18	15	39.91	12	40.00	40.00	3	12,412	0.02%
2021/06/17	5	39.95	1	40.10	40.10	4	12,439	0.03%
2021/06/16	2	40.33	6	39.95	39.90	-4	12,472	-0.03%
2021/06/15	2	40.93	0	0.00	40.25	2	12,401	0.02%
2021/06/11	0	0.00	2	40.50	40.50	-2	12,351	-0.02%
2021/06/10	7	41.28	4	41.10	41.05	3	12,266	0.02%
2021/06/09	4	41.83	15	41.15	41.85	-11	12,136	-0.09%
2021/06/08	4	41.76	0	0.00	41.10	4	11,819	0.03%
2021/06/07	4	41.58	1	42.10	41.70	3	11,738	0.03%
2021/06/04	14	41.75	0	0.00	41.10	14	11,522	0.12%
2021/06/03	1	41.00	15	41.03	41.85	-14	11,368	-0.12%
2021/06/02	8	41.21	0	0.00	40.40	8	11,158	0.07%
2021/06/01	14	40.42	8	40.59	41.30	6	10,980	0.05%
2021/05/31	5	40.50	2	40.58	40.50	3	10,899	0.03%
2021/05/28	6	40.00	1	40.10	40.20	5	10,819	0.05%
2021/05/27	1	40.25	1	40.10	40.00	0	10,778	0.00%
2021/05/26	21	40.34	5	40.52	40.55	16	10,851	0.15%
2021/05/25	2	40.20	2	41.03	39.95	0	10,734	0.00%
2021/05/24	13	41.27	57	40.95	40.75	-44	10,541	-0.42%
2021/05/21	20	41.55	24	40.07	40.00	-4	10,210	-0.04%
2021/05/20	49	38.56	5	38.77	38.95	44	9,842	0.45%
2021/05/19	16	38.92	23	39.29	39.20	-7	9,581	-0.07%
2021/05/18	0	0.00	8	36.70	36.70	-8	9,141	-0.09%
2021/05/17	9	33.21	2	33.43	33.40	7	9,164	0.08%
2021/05/14	6	34.83	1	36.10	35.30	5	9,011	0.06%
2021/05/13	8	34.68	5	36.50	35.40	3	8,895	0.03%
2021/05/12	8	36.43	1	36.50	36.20	7	8,736	0.08%
2021/05/11	61	38.93	0	0.00	38.30	61	8,460	0.72%
2021/05/10	10	41.15	14	41.54	40.90	-4	8,190	-0.05%
2021/05/07	5	40.05	6	40.98	41.10	-1	8,110	-0.01%
2021/05/06	14	40.59	4	41.54	40.50	10	8,015	0.12%
2021/05/05	36	41.61	31	41.35	40.75	5	7,891	0.06%
2021/05/04	6	40.11	10	40.48	39.85	-4	7,635	-0.05%
2021/05/03	60	45.05	101	43.27	43.00	-41	7,359	-0.56%	大賣/
2021/04/29	11	44.67	44	45.33	45.80	-33	7,030	-0.47%
2021/04/28	44	43.08	18	43.79	43.55	26	6,406	0.41%
2021/04/27	33	41.63	12	41.79	43.30	21	5,978	0.35%
2021/04/26	5	39.75	0	0.00	40.35	5	5,595	0.09%
2021/04/23	4	39.10	14	39.54	39.05	-10	5,497	-0.18%
2021/04/22	26	39.77	5	40.33	38.55	21	5,533	0.38%
2021/04/21	11	39.70	5.5	40.10	40.45	5.5	5,280	0.10%
2021/04/20	14	40.20	8	40.23	39.90	6	5,180	0.12%
2021/04/19	115.2	41.59	110	40.77	40.70	5.2	4,958	0.10%	大買/大賣/
2021/04/16	11.4	38.32	14.8	39.18	39.70	-3.4	4,709	-0.07%
2021/04/15	3	38.25	3	38.37	38.45	0	4,509	0.00%
2021/04/14	0	0.00	10	37.21	37.40	-10	4,473	-0.22%
2021/04/13	3	37.60	33	37.45	37.25	-30	4,579	-0.66%
2021/04/12	13	37.80	7	37.50	37.45	6	4,600	0.13%
2021/04/09	10	37.50	3	37.20	37.60	7	4,573	0.15%
2021/04/08	17	36.77	16	36.93	37.00	1	4,469	0.02%
2021/04/07	11	36.76	10	36.90	36.95	1	4,472	0.02%
2021/04/06	1	36.60	2	36.70	37.00	-1	4,484	-0.02%
2021/04/01	23	36.20	18	36.22	36.25	5	4,487	0.11%
2021/03/31	6	35.88	17	35.99	35.95	-11	4,562	-0.24%
2021/03/30	15	35.81	0	0.00	35.95	15	4,958	0.30%
2021/03/29	17	35.88	9	35.90	35.85	8	5,019	0.16%
2021/03/26	9	36.17	4	36.08	36.20	5	5,178	0.10%
2021/03/25	12	35.95	14	35.74	35.70	-2	5,165	-0.04%
2021/03/24	6	35.58	6	35.75	35.90	0	5,159	0.00%
2021/03/23	8	35.65	9	35.72	35.75	-1	5,165	-0.02%
2021/03/22	1	36.00	6	35.82	35.90	-5	5,179	-0.10%
2021/03/19	32	34.99	0	0.00	34.85	32	5,170	0.62%
2021/03/18	0	0.00	3.7	35.36	35.40	-3.7	5,142	-0.07%
2021/03/17	5	35.35	0	0.00	35.25	5	5,161	0.10%
2021/03/16	15	35.43	5	35.45	35.45	10	5,185	0.19%
2021/03/15	10	35.50	0	0.00	35.65	10	5,187	0.19%
2021/03/12	20	35.45	0	0.00	35.60	20	5,225	0.38%
2021/03/11	0	0.00	2	35.78	35.70	-2	5,334	-0.04%
2021/03/10	10	35.00	0	0.00	35.00	10	5,422	0.18%
2021/03/08	6	34.98	5	34.90	34.90	1	5,558	0.02%
2021/03/05	4	35.05	4	34.95	34.95	0	5,564	0.00%
2021/03/04	1.3	35.24	0	0.00	35.50	1.3	5,604	0.02%
2021/03/03	0	0.00	2	35.75	35.75	-2	5,666	-0.04%
2021/03/02	1	35.65	5	35.92	35.60	-4	5,648	-0.07%
2021/02/26	1	35.75	4	35.83	36.00	-3	5,663	-0.05%
2021/02/25	3	35.00	5	35.21	35.20	-2	5,563	-0.04%
2021/02/24	8	35.29	18	35.19	35.00	-10	5,580	-0.18%
2021/02/18	10	34.95	0	0.00	34.95	10	5,675	0.18%
2021/02/17	0	0.00	1.5	34.50	34.30	-1.5	5,635	-0.03%
2021/02/05	0	0.00	1	33.75	33.65	-1	5,607	-0.02%
2021/02/03	5	33.70	5	33.60	33.60	0	5,717	0.00%
2021/02/01	0	0.00	1	34.20	34.05	-1	5,755	-0.02%
2021/01/29	1	33.35	0	0.00	33.25	1	5,739	0.02%
2021/01/28	5	33.67	3	34.00	33.95	2	5,741	0.03%
2021/01/27	0	0.00	1	34.50	34.25	-1	5,888	-0.02%
2021/01/26	5	33.98	5	34.15	34.20	0	5,892	0.00%
2021/01/25	0	0.00	3	34.70	34.45	-3	5,882	-0.05%
2021/01/22	8	33.25	10	33.40	33.70	-2	5,851	-0.03%
2021/01/20	10	33.77	8	33.61	33.60	2	5,863	0.03%
2021/01/19	20	34.65	10	34.50	34.50	10	5,788	0.17%
2021/01/18	14	34.64	12	34.65	34.90	2	5,752	0.03%
2021/01/15	10	35.72	7	35.20	35.15	3	5,701	0.05%
2021/01/14	7	36.28	5	36.25	36.25	2	5,586	0.04%
2021/01/13	0	0.00	2	36.88	36.30	-2	5,553	-0.04%
2021/01/12	3	36.33	0	0.00	36.25	3	5,518	0.05%
2021/01/11	8	37.30	6	37.25	37.25	2	5,427	0.04%
2021/01/08	5	37.81	12.5	37.94	37.90	-7.5	5,352	-0.14%
2021/01/07	3	38.27	22.4	37.89	38.15	-19.4	5,277	-0.37%
2021/01/06	4	37.50	6	37.57	37.15	-2	5,139	-0.04%
2021/01/05	3	37.75	1	37.90	37.80	2	4,996	0.04%
2021/01/04	12	36.48	16	37.06	37.20	-4	4,904	-0.08%
2020/12/31	7	36.70	3	36.55	36.55	4	4,825	0.08%
2020/12/30	4	36.55	8	36.74	37.10	-4	4,785	-0.08%
2020/12/29	8	36.88	11	36.62	36.55	-3	4,728	-0.06%
2020/12/28	11	37.39	3	37.40	37.20	8	4,669	0.17%
2020/12/25	3	38.03	1	38.20	37.70	2	4,564	0.04%
2020/12/24	18	37.88	14	38.11	38.05	4	4,446	0.09%
2020/12/23	0	0.00	1	36.90	36.90	-1	4,039	-0.02%
2020/12/22	5	36.27	2	36.73	36.25	3	4,013	0.07%
2020/12/21	5.2	35.31	6	36.00	36.10	-0.8	3,927	-0.02%
2020/12/16	0	0.00	2	35.83	35.75	-2	4,272	-0.05%
2020/12/15	0	0.00	2	35.53	35.35	-2	4,342	-0.05%
2020/12/14	4	35.30	4	35.55	35.65	0	4,326	0.00%
2020/12/11	7	35.21	12	35.40	35.40	-5	4,345	-0.12%
2020/12/10	0	0.00	2	36.25	35.85	-2	4,496	-0.04%
2020/12/08	2	35.93	3	36.00	35.70	-1	4,620	-0.02%
2020/12/07	8	36.04	8	36.34	36.35	0	4,609	0.00%
2020/12/04	0	0.00	67	36.05	36.10	-67	4,518	-1.48%
2020/12/03	1	35.30	1	35.80	35.20	0	4,442	0.00%
2020/12/02	4	34.55	6	34.75	34.65	-2	4,524	-0.04%
2020/12/01	9	34.53	19	34.67	34.90	-10	4,547	-0.22%
2020/11/30	8	35.24	9	35.20	34.80	-1	4,538	-0.02%
2020/11/27	4	35.88	4	36.29	35.60	0	4,547	0.00%
2020/11/25	12	35.41	21	35.46	35.20	-9	4,507	-0.20%
2020/11/24	51	35.40	27	35.27	35.10	24	4,546	0.53%
2020/11/23	0	0.00	8	34.93	34.90	-8	4,552	-0.18%
2020/11/20	0	0.00	8	34.60	34.70	-8	4,604	-0.17%
2020/11/18	3	34.48	2	34.88	34.30	1	5,006	0.02%
2020/11/17	0	0.00	5	34.80	34.85	-5	4,962	-0.10%
2020/11/16	0	0.00	1	34.15	34.30	-1	5,106	-0.02%
2020/11/12	21	34.21	7	33.80	33.80	14	5,286	0.26%
2020/11/11	2	34.20	7	34.73	34.80	-5	5,312	-0.09%
2020/11/10	1	34.00	0	0.00	34.00	1	5,374	0.02%
2020/11/09	0	0.00	1	34.25	34.20	-1	5,495	-0.02%
2020/11/06	1	34.15	0	0.00	34.20	1	5,615	0.02%
2020/11/05	7	34.44	0	0.00	34.45	7	5,810	0.12%
2020/11/04	32	34.76	4	34.44	34.45	28	6,054	0.46%
2020/11/02	0	0.00	10	33.40	33.40	-10	7,248	-0.14%
2020/10/29	2	32.85	2	33.40	33.50	0	8,135	0.00%
2020/10/26	1	33.85	1	33.55	33.45	0	8,214	0.00%
2020/10/23	0	0.00	1	33.45	33.45	-1	8,255	-0.01%
2020/10/22	2	33.15	1	33.10	33.15	1	8,340	0.01%
2020/10/21	1	32.90	10	32.70	32.80	-9	8,407	-0.11%
2020/10/20	0	0.00	3	32.80	32.90	-3	8,485	-0.04%
2020/10/19	0	0.00	5	33.10	32.90	-5	8,728	-0.06%
2020/10/16	1	32.90	0	0.00	32.60	1	8,930	0.01%
2020/10/15	1	33.20	0	0.00	33.20	1	8,972	0.01%
2020/10/14	2	33.25	0	0.00	33.20	2	9,004	0.02%
2020/10/13	0	0.00	1	34.15	33.00	-1	9,099	-0.01%
2020/10/08	3	33.38	5	33.47	33.50	-2	9,174	-0.02%
2020/10/06	1	33.55	0	0.00	33.40	1	9,424	0.01%
2020/10/05	0	0.00	1	33.30	33.30	-1	9,615	-0.01%
2020/09/28	0	0.00	3	32.83	33.10	-3	10,233	-0.03%
2020/09/25	2	31.95	0	0.00	31.95	2	10,520	0.02%
2020/09/24	4	33.29	4	33.35	32.75	0	10,544	0.00%
2020/09/23	9	34.27	0	0.00	34.00	9	10,559	0.09%
2020/09/22	5	35.06	3	35.10	34.70	2	10,504	0.02%
2020/09/21	11	35.23	3	35.42	34.65	8	10,457	0.08%
2020/09/16	7	34.82	0	0.00	34.70	7	10,130	0.07%
2020/09/15	5	34.90	46.7	35.11	35.10	-41.7	10,227	-0.41%
2020/09/14	0	0.00	14	34.13	35.05	-14	10,127	-0.14%
2020/09/11	5	33.65	6	33.50	33.65	-1	10,028	-0.01%
2020/09/10	2	34.78	3	34.72	34.50	-1	9,978	-0.01%
2020/09/09	4	34.95	5	35.05	35.20	-1	9,999	-0.01%
2020/09/08	3	34.93	0	0.00	34.95	3	10,175	0.03%
2020/09/07	1	34.99	12	35.21	34.80	-11	10,151	-0.11%
2020/09/03	0	0.00	3	34.50	34.30	-3	10,167	-0.03%
2020/09/02	2	35.10	3	34.93	34.60	-1	10,198	-0.01%
2020/09/01	6	34.23	7	34.29	34.20	-1	10,228	-0.01%
2020/08/31	8	35.04	0	0.00	34.55	8	10,285	0.08%
2020/08/28	14	34.82	3	34.67	34.45	11	10,267	0.11%
2020/08/27	5	34.04	0	0.00	34.00	5	10,318	0.05%
2020/08/26	5	34.94	0	0.00	34.80	5	10,375	0.05%
2020/08/25	44	34.85	2	34.83	35.00	42	10,454	0.40%
2020/08/24	24	35.45	14	34.46	35.30	10	10,474	0.10%
2020/08/21	2	33.20	1	33.25	33.35	1	10,458	0.01%
2020/08/20	4	32.88	1	33.30	32.20	3	10,576	0.03%
2020/08/19	5	34.93	2	35.03	34.55	3	10,733	0.03%
2020/08/18	3	34.73	4	34.50	34.40	-1	10,694	-0.01%
2020/08/17	6	34.28	6	34.23	34.40	0	10,644	0.00%
2020/08/14	2	33.80	1	33.95	34.00	1	10,641	0.01%
2020/08/13	4	35.14	1	34.45	34.00	3	10,562	0.03%
2020/08/12	7	35.36	1	35.35	35.35	6	10,546	0.06%
2020/08/11	4	35.25	42	35.31	35.05	-38	10,608	-0.36%
2020/08/10	30	36.99	6	37.38	36.55	24	10,481	0.23%
2020/08/07	20	38.54	12	38.12	38.30	8	10,292	0.08%
2020/08/06	137	38.84	111	38.63	38.00	26	9,931	0.26%	大買/大賣/
2020/08/05	19	37.47	61	37.84	38.10	-42	8,984	-0.47%
2020/08/04	0	0.00	14	34.65	34.65	-14	8,244	-0.17%
2020/08/03	35	32.29	2	31.88	31.50	33	8,240	0.40%
2020/07/31	4	30.95	0	0.00	30.95	4	8,168	0.05%
2020/07/30	31	30.96	0	0.00	31.15	31	8,366	0.37%
2020/07/29	0	0.00	50	31.45	31.00	-50	8,506	-0.59%
2020/07/28	51	31.45	2	30.70	30.05	49	8,444	0.58%
2020/07/27	2	31.98	0	0.00	31.00	2	8,360	0.02%
2020/07/24	1	31.90	56	32.20	31.85	-55	8,278	-0.66%
2020/07/23	2	32.30	25	32.54	32.55	-23	8,217	-0.28%
2020/07/22	63	31.74	8	31.74	31.35	55	8,010	0.69%
2020/07/21	3	29.95	0	0.00	30.25	3	7,820	0.04%
2020/07/17	2	30.08	0	0.00	29.15	2	7,741	0.03%
2020/07/16	2	30.70	0	0.00	30.80	2	7,601	0.03%
2020/07/15	5	31.21	0	0.00	30.85	5	7,554	0.07%
2020/07/14	6	32.22	1	31.70	31.55	5	7,468	0.07%
2020/07/13	22	32.63	3	32.23	32.30	19	7,387	0.26%
2020/07/10	10	32.44	2.7	32.65	32.15	7.3	7,204	0.10%
2020/07/09	20	33.73	1	33.55	33.85	19	7,004	0.27%
2020/07/08	2	34.50	0	0.00	34.30	2	6,774	0.03%
2020/07/07	3	34.45	4	35.20	33.65	-1	6,565	-0.02%
2020/07/06	5	34.34	39	34.37	34.85	-34	6,345	-0.54%
2020/07/03	0	0.00	19	32.64	32.75	-19	6,027	-0.32%
2020/07/02	2	32.33	21	32.50	32.50	-19	5,921	-0.32%
2020/06/29	6	30.65	0	0.00	30.80	6	5,680	0.11%
2020/06/23	0	0.00	2	31.20	31.30	-2	5,592	-0.04%
2020/06/22	2	31.70	0	0.00	31.65	2	5,549	0.04%
2020/06/19	0	0.00	2	31.20	30.70	-2	5,389	-0.04%
2020/06/18	2	31.28	0	0.00	31.25	2	5,295	0.04%
2020/06/17	2	31.13	3.3	31.48	31.50	-1.3	5,268	-0.03%
2020/06/16	1	30.90	10	31.25	30.90	-9	5,237	-0.17%
2020/06/15	29	31.91	6	32.20	31.40	23	5,175	0.44%
2020/06/12	0	0.00	3	29.50	30.70	-3	4,947	-0.06%
2020/06/10	0	0.00	25	30.40	30.30	-25	4,793	-0.52%
2020/06/09	0	0.00	1	32.40	31.95	-1	4,608	-0.02%
2020/06/08	3	31.50	3	31.87	31.95	0	4,549	0.00%
2020/06/05	7	32.31	0	0.00	32.20	7	4,437	0.16%
2020/06/04	0	0.00	16	32.60	32.70	-16	4,350	-0.37%
2020/06/03	23.5	32.85	1	32.80	32.95	22.5	4,300	0.52%
2020/06/02	1	34.15	1	33.90	33.30	0	4,118	0.00%
2020/06/01	10	33.40	11	33.52	33.50	-1	3,946	-0.03%
2020/05/29	17	32.74	6	32.58	32.00	11	3,768	0.29%
2020/05/28	1	33.65	22	33.63	33.00	-21	3,624	-0.58%
2020/05/27	22	32.84	1	32.55	32.85	21	3,331	0.63%
2020/05/26	5	32.60	26	32.61	33.45	-21	3,141	-0.67%
2020/05/25	1	30.85	0	0.00	31.20	1	2,762	0.04%
2020/05/21	0	0.00	15	30.90	30.80	-15	2,639	-0.57%
2020/05/20	0	0.00	2	30.70	30.70	-2	2,565	-0.08%
2020/05/19	10	31.10	19	31.39	31.35	-9	2,501	-0.36%
2020/05/18	1	30.90	1	31.05	30.70	0	2,357	0.00%
2020/05/15	0	0.00	10	29.60	29.30	-10	2,135	-0.47%
2020/05/14	10	28.95	0	0.00	29.20	10	2,043	0.49%
2020/05/13	0	0.00	5	28.87	28.95	-5	1,951	-0.26%
2020/05/12	0	0.00	1	28.65	28.40	-1	1,904	-0.05%
2020/05/11	4	29.10	0	0.00	29.15	4	1,838	0.22%
2020/05/08	2	29.00	0	0.00	28.70	2	1,723	0.12%
2020/05/06	22	29.00	0	0.00	28.45	22	1,575	1.40%
2020/05/05	0	0.00	6	27.89	28.90	-6	1,346	-0.45%
2020/04/30	4	26.85	0	0.00	26.75	4	1,178	0.34%
2020/04/28	1	27.65	0	0.00	27.20	1	1,178	0.08%
2020/04/27	0	0.00	5	27.30	27.25	-5	1,188	-0.42%
2020/04/23	0	0.00	45	25.75	25.75	-45	1,160	-3.88%
2020/04/16	5	24.69	5	24.85	24.65	0	1,205	0.00%
2020/04/09	2	23.80	1	23.80	23.80	1	1,186	0.08%
2020/04/07	1	23.25	0	0.00	23.45	1	1,171	0.09%
2020/03/27	1	22.70	1	22.60	22.70	0	1,185	0.00%
2020/03/25	7	22.75	7	22.50	22.50	0	1,196	0.00%
2020/03/20	44	21.88	0	0.00	21.95	44	1,184	3.72%
2020/03/17	1	22.50	0	0.00	22.40	1	1,110	0.09%
2020/03/13	1	23.00	0	0.00	23.60	1	1,077	0.09%
2020/03/12	2	24.50	150	24.52	24.50	-148	1,044	-14.17%	大賣/鉅額交易
2020/02/19	0	0.00	0.5	26.70	26.70	-0.5	948	-0.05%
2020/02/18	0	0.00	3	26.65	26.65	-3	941	-0.32%
2020/01/30	0	0.00	0.1	26.80	26.85	-0.1	834	-0.01%
2020/01/17	0	0.00	4	28.40	28.55	-4	770	-0.52%
2020/01/16	0	0.00	4	28.10	28.40	-4	740	-0.54%
2020/01/15	0	0.00	0.2	27.25	27.45	-0.2	702	-0.03%
2020/01/08	0	0.00	2	26.60	26.90	-2	698	-0.29%
2019/12/30	1	26.65	3	26.65	26.60	-2	679	-0.29%
2019/12/23	0	0.00	1	26.15	26.20	-1	665	-0.15%
2019/11/29	0	0.00	2	26.35	26.30	-2	645	-0.31%
2019/11/21	0	0.00	4	26.05	26.05	-4	606	-0.66%
2019/11/20	2	26.15	0	0.00	26.10	2	606	0.33%
2019/11/18	0.3	25.75	0	0.00	25.80	0.3	606	0.05%
2019/11/15	0	0.00	1	25.85	25.80	-1	605	-0.17%
2019/11/08	0	0.00	1	26.00	26.00	-1	626	-0.16%
2019/11/01	3	25.90	0	0.00	25.85	3	606	0.49%
2019/10/31	30	25.80	0	0.00	25.90	30	605	4.95%
2019/10/30	6	25.55	0	0.00	25.65	6	591	1.01%
2019/10/24	1	25.40	0	0.00	25.70	1	596	0.17%
2019/10/23	0.5	25.50	0	0.00	25.45	0.5	599	0.08%
2019/10/22	1	25.75	0	0.00	25.80	1	602	0.17%
2019/10/16	2	25.00	0	0.00	25.00	2	581	0.34%
2019/10/14	14	25.26	0	0.00	25.25	14	563	2.48%
2019/10/09	0	0.00	5	25.50	25.35	-5	574	-0.87%
2019/10/03	1	25.50	0	0.00	25.50	1	616	0.16%
2019/09/25	1	25.40	0	0.00	25.45	1	610	0.16%
2019/09/24	1	25.50	0	0.00	25.45	1	621	0.16%
2019/09/09	1	25.20	0	0.00	25.10	1	651	0.15%
2019/09/06	0.8	25.20	0	0.00	25.20	0.8	653	0.12%
2019/09/04	1	25.00	1	25.00	25.15	0	642	0.00%
2019/09/03	1	25.00	0	0.00	25.00	1	641	0.16%
2019/09/02	1	24.85	0	0.00	25.00	1	642	0.16%
2019/08/26	1	25.10	0	0.00	25.20	1	639	0.16%
2019/08/08	0	25.70	0	0.00	25.70	0	677	0.00%
2019/08/07	0.2	25.75	0	0.00	25.75	0.2	677	0.03%
2019/08/05	1	25.75	0	0.00	25.65	1	686	0.15%
2019/08/01	1	26.20	0	0.00	26.25	1	697	0.14%
2019/07/23	0	0.00	1	26.45	26.40	-1	744	-0.13%
2019/07/22	1	26.45	0	0.00	26.55	1	742	0.13%
2019/07/11	0	0.00	60	26.85	26.85	-60	666	-9.00%
2019/07/09	0	26.70	0	0.00	26.70	0	655	0.00%
2019/07/08	0.2	26.80	0	0.00	26.85	0.2	658	0.03%
2019/06/26	0	0.00	1	26.95	27.05	-1	691	-0.14%
2019/06/11	0	0.00	3	26.37	26.35	-3	677	-0.44%
2019/06/10	0.2	26.75	0	0.00	26.75	0.2	672	0.03%
2019/06/05	0	0.00	60	26.88	26.90	-60	679	-8.83%
2019/05/30	0	0.00	1	26.50	26.60	-1	646	-0.15%
2019/05/27	0	0.00	20	26.50	26.55	-20	627	-3.19%
2019/05/24	3	26.40	0	0.00	26.25	3	613	0.49%
2019/05/13	1	25.50	0	0.00	25.35	1	593	0.17%
2019/05/07	0.2	26.20	0	0.00	26.20	0.2	571	0.03%
2019/05/06	5	25.55	0	0.00	26.10	5	558	0.90%
2019/04/26	0	0.00	1	25.15	25.15	-1	518	-0.19%
2019/04/25	10	25.15	0	0.00	25.15	10	518	1.93%
2019/04/12	0	0.00	1	25.15	25.05	-1	501	-0.20%
2019/04/02	1	24.40	0	0.00	24.50	1	451	0.22%
2019/03/29	1	24.55	0	0.00	24.50	1	433	0.23%
2019/03/25	0	0.00	1	25.05	25.00	-1	419	-0.24%
2019/03/22	1	25.05	0	0.00	25.15	1	423	0.24%
2019/03/18	1	24.95	0	0.00	25.05	1	425	0.23%
2019/03/06	0	0.00	1	25.60	25.60	-1	418	-0.24%
2019/02/25	0	0.00	0.8	25.60	25.60	-0.8	412	-0.20%
2019/02/22	0	0.00	1	25.40	25.45	-1	412	-0.24%
2019/02/20	1	25.05	1	25.00	25.40	0	411	0.00%
2019/02/13	1	24.90	0	0.00	25.00	1	404	0.25%
2019/02/12	1	24.70	0	0.00	24.70	1	406	0.25%
2019/01/24	0	0.00	5	25.05	25.10	-5	419	-1.19%
2019/01/16	1	24.20	1	24.40	24.10	0	447	0.00%
2019/01/14	1	24.10	0	0.00	24.10	1	459	0.22%
2019/01/09	0	24.20	1	24.15	24.20	-1	518	-0.19%
2019/01/07	0.2	24.00	1	23.90	24.00	-0.8	532	-0.15%
2019/01/04	2	23.60	0	0.00	23.55	2	539	0.37%
2018/12/14	0	0.00	1	24.00	24.05	-1	593	-0.17%
2018/12/12	0.2	23.75	0	0.00	23.70	0.2	592	0.04%
2018/12/05	5	23.80	0	0.00	23.80	5	593	0.84%
2018/11/26	1	23.75	0	0.00	23.65	1	606	0.16%
2018/11/19	9	24.22	0	0.00	24.20	9	612	1.47%
2018/11/16	1	23.50	0	0.00	23.90	1	603	0.17%
2018/11/09	1	23.60	0	0.00	23.50	1	598	0.17%
2018/11/07	0.2	23.70	0	0.00	23.60	0.2	598	0.04%
2018/10/31	1	23.15	0	0.00	23.05	1	605	0.17%
2018/10/29	1	23.10	0	0.00	23.05	1	611	0.16%
2018/10/11	3	25.33	5	25.44	25.20	-2	732	-0.27%
2018/10/05	1	26.15	0	0.00	26.15	1	752	0.13%
2018/09/05	2.2	27.00	0	0.00	26.95	2.2	950	0.23%
2018/08/13	0	0.00	100	26.90	26.85	-100	1,041	-9.60%
2018/07/25	0.3	28.20	1	28.25	28.15	-0.8	1,024	-0.07%
2018/07/11	2	27.00	0	0.00	27.00	2	876	0.23%
2018/06/07	0	0.00	6.4	28.61	28.50	-6.4	681	-0.94%
2018/06/01	0	0.00	2	28.70	28.65	-2	662	-0.30%
2018/05/23	0	0.00	2	28.05	28.10	-2	597	-0.33%
2018/05/18	2	27.75	0	0.00	27.65	2	582	0.34%
2018/05/03	7	27.56	0	0.00	27.45	7	542	1.29%
2018/04/26	0	0.00	137	27.60	27.55	-137	522	-26.21%	大賣/鉅額交易
2018/04/20	5	28.75	0	0.00	28.70	5	506	0.99%
2018/04/18	2	28.85	0	0.00	28.80	2	485	0.41%
2018/04/11	2	29.50	0	0.00	29.70	2	463	0.43%
2018/03/29	0	29.40	0	0.00	29.30	0	472	0.01%
2018/03/27	2	29.90	0	0.00	29.80	2	455	0.44%
2018/03/16	0.5	30.20	0	0.00	30.20	0.5	449	0.11%
2018/03/01	1	30.65	0	0.00	30.80	1	451	0.22%
2018/02/27	0	0.00	1	31.10	31.10	-1	454	-0.22%
2018/02/09	1	29.45	0	0.00	29.75	1	474	0.21%
2018/02/07	0.7	30.30	0	0.00	30.10	0.7	468	0.14%
2018/02/06	5	29.90	0	0.00	30.00	5	458	1.09%
2018/02/05	0	0.00	20	30.50	30.80	-20	439	-4.55%
2018/02/01	1	30.95	0	0.00	30.80	1	437	0.23%
2018/01/18	20	31.53	0	0.00	31.50	20	419	4.77%
2018/01/17	0	0.00	3	31.25	31.50	-3	410	-0.73%
2018/01/16	5	30.95	0	0.00	31.05	5	399	1.25%
2018/01/10	2	31.10	0	0.00	31.25	2	401	0.50%
2018/01/03	0	0.00	1	31.00	30.90	-1	384	-0.26%