長興 (1717)-兆豐-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
31.25
漲跌
▼0.10
漲幅
-0.32%
成交量
2,592張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-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

兆豐-忠孝券商分點個股進出
兆豐-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
2024/04/24	1.1	31.58	0	0.00	31.25	1.1	3,556	0.03%
2024/04/19	0.2	30.35	0	0.00	30.50	0.2	3,566	0.01%
2024/04/18	1.2	31.24	0	0.00	31.15	1.2	3,512	0.03%
2024/04/17	0.2	31.10	0	0.00	31.30	0.2	3,506	0.01%
2024/04/16	0	0.00	2	31.50	31.15	-2	3,503	-0.06%
2024/04/11	0.4	32.20	0	0.00	32.20	0.4	3,412	0.01%
2024/04/10	10.4	33.43	13	33.22	32.75	-2.6	3,393	-0.08%
2024/04/09	4	32.25	0	0.00	32.60	4	3,263	0.12%
2024/04/08	0	0.00	1	31.90	31.90	-1	3,232	-0.03%
2024/04/03	0	0.00	2	32.30	32.10	-2	3,220	-0.06%
2024/04/02	5	32.72	11	32.69	32.70	-6	3,199	-0.19%
2024/04/01	0	0.00	3	31.77	31.85	-3	2,977	-0.10%
2024/03/29	0	0.00	5	31.30	31.35	-5	2,970	-0.17%
2024/03/28	0.1	31.20	0	0.00	31.30	0.1	2,968	0.00%
2024/03/27	0.2	31.10	0	0.00	31.60	0.2	2,973	0.01%
2024/03/26	5.2	31.12	60	31.30	31.00	-54.9	2,951	-1.86%
2024/03/25	16	31.78	15	32.02	31.75	1	2,936	0.04%
2024/03/22	2	30.93	0	0.00	31.05	2	2,830	0.07%
2024/03/21	1	30.95	0	0.00	31.20	1	2,833	0.04%
2024/03/18	1	30.90	0	0.00	31.00	1	2,849	0.04%
2024/03/15	5	30.71	0	0.00	31.00	5	2,845	0.18%
2024/03/14	3	31.15	0	0.00	31.10	3	2,814	0.11%
2024/03/13	3	31.35	2	31.50	31.30	1	2,804	0.04%
2024/03/12	6	31.78	1	31.85	31.75	5	2,776	0.18%
2024/03/11	7	31.86	0	0.00	31.80	7	2,767	0.25%
2024/03/07	16.2	32.76	50	32.97	33.05	-33.8	2,615	-1.29%
2024/03/06	15.1	32.50	7	32.54	32.50	8.1	2,320	0.35%
2024/03/05	3	31.85	5	31.98	31.90	-2	2,274	-0.09%
2024/03/04	0.6	31.60	0	0.00	31.95	0.6	2,271	0.03%
2024/03/01	0.2	31.80	0	0.00	31.95	0.2	2,245	0.01%
2024/02/27	11.2	31.81	5	32.32	32.00	6.2	2,208	0.28%
2024/02/26	21.2	33.11	14	33.01	32.55	7.2	2,096	0.34%
2024/02/23	53	31.61	24.1	31.76	31.75	29	1,742	1.66%
2024/02/22	1	30.34	0.1	30.45	30.30	0.9	1,500	0.06%
2024/02/21	3.1	30.83	19	30.99	30.60	-16	1,477	-1.08%
2024/02/20	18.2	30.10	0	0.00	30.10	18.2	1,288	1.41%
2024/02/19	20	29.85	20	29.70	29.80	0	1,234	0.00%
2024/02/15	0.2	28.75	0	0.00	28.95	0.2	1,277	0.01%
2024/02/05	1	28.50	0	0.00	28.60	1	1,259	0.08%
2024/02/02	0	0.00	1	28.75	28.80	-1	1,253	-0.08%
2024/02/01	0.1	28.75	0	0.00	28.70	0.1	1,251	0.01%
2024/01/31	1	28.55	0	0.00	28.70	1	1,256	0.08%
2024/01/30	1	28.45	0	0.00	28.60	1	1,259	0.08%
2024/01/29	1.2	28.73	0	0.00	28.75	1.2	1,267	0.09%
2024/01/26	0.2	28.55	0	0.00	28.55	0.2	1,269	0.01%
2024/01/22	3	27.80	0	0.00	27.85	3	1,267	0.24%
2024/01/17	14	27.61	0	0.00	27.50	14	1,269	1.10%
2024/01/16	6	27.94	0	0.00	27.95	6	1,233	0.49%
2024/01/15	0.1	28.40	0	0.00	28.25	0.1	1,205	0.00%
2024/01/10	18	28.46	0	0.00	28.30	18	1,316	1.37%
2024/01/09	2.1	28.67	0	0.00	28.65	2.1	1,310	0.16%
2024/01/08	5	28.90	0	0.00	28.90	5	1,313	0.38%
2024/01/04	14	28.94	0	0.00	28.95	14	1,326	1.06%
2024/01/02	0	0.00	1	29.10	29.15	-1	1,333	-0.07%
2023/12/28	0	0.00	1	29.30	29.30	-1	1,343	-0.07%
2023/12/27	6	28.91	0	0.00	28.95	6	1,331	0.45%
2023/12/25	10	28.55	0	0.00	28.50	10	1,313	0.76%
2023/12/22	10.2	28.57	1.2	28.80	28.50	9	1,311	0.69%
2023/12/21	10	28.85	0	0.00	28.90	10	1,303	0.77%
2023/12/20	2	28.83	0	0.00	29.00	2	1,372	0.15%
2023/12/19	0.1	28.85	0.8	28.80	28.85	-0.7	1,375	-0.05%
2023/12/18	0.1	29.00	0	0.00	29.00	0.1	1,436	0.01%
2023/12/13	1	28.95	0	0.00	28.85	1	1,434	0.07%
2023/12/04	0.1	29.50	0	0.00	29.65	0.1	1,488	0.01%
2023/12/01	0.1	29.45	0	0.00	29.60	0.1	1,497	0.01%
2023/11/30	0.2	29.60	0	0.00	29.60	0.2	1,496	0.01%
2023/11/29	0.2	29.70	0	0.00	29.85	0.2	1,477	0.01%
2023/11/27	1.1	29.98	1	30.65	30.00	0.1	1,464	0.01%
2023/11/22	0.1	29.61	0	0.00	29.90	0.1	1,407	0.00%
2023/11/21	0	0.00	4	29.70	29.70	-4	1,403	-0.28%
2023/11/20	0.1	29.65	0	0.00	29.80	0.1	1,380	0.01%
2023/11/16	1	29.75	2	29.65	29.75	-1	1,360	-0.07%
2023/11/14	1	29.05	0	0.00	29.05	1	1,298	0.08%
2023/11/08	0.1	28.65	0	0.00	28.65	0.1	1,368	0.01%
2023/11/06	0.2	28.55	0	0.00	28.50	0.2	1,386	0.01%
2023/10/31	7	27.98	1	28.00	27.80	6.1	1,417	0.43%
2023/10/30	3	28.25	0	0.00	28.20	3	1,439	0.21%
2023/10/26	5	28.05	0	0.00	27.95	5	1,463	0.34%
2023/10/18	0	0.00	3	28.30	28.55	-3	1,460	-0.21%
2023/10/17	1	28.60	0	0.00	28.50	1	1,385	0.07%
2023/10/16	0	0.00	3	28.70	28.70	-3	1,388	-0.22%
2023/10/04	2	27.85	0	0.00	27.85	2	1,397	0.14%
2023/09/25	1	29.50	0	0.00	28.55	1	1,441	0.07%
2023/09/21	2	27.98	0	0.00	28.20	2	1,382	0.14%
2023/09/20	0	0.00	1	28.45	28.55	-1	1,310	-0.08%
2023/09/07	1	28.50	0	0.00	28.70	1	1,218	0.08%
2023/09/05	1	29.25	0	0.00	29.30	1	1,198	0.08%
2023/08/16	3	28.52	0	0.00	28.60	3	1,508	0.20%
2023/08/15	8.5	29.16	0	0.00	29.15	8.5	1,541	0.55%
2023/08/14	1	29.25	0	0.00	29.15	1	1,554	0.06%
2023/08/11	1	29.85	0	0.00	29.95	1	1,544	0.06%
2023/08/10	0	0.00	30	30.00	30.00	-30	1,539	-1.95%
2023/08/07	1	30.60	0	0.00	30.55	1	1,509	0.07%
2023/08/04	6	30.78	0	0.00	30.60	6	1,502	0.40%
2023/07/31	1	31.30	0	0.00	31.05	1	1,483	0.07%
2023/07/18	2	31.45	0	0.00	31.45	2	1,882	0.11%
2023/07/17	0	0.00	2	32.05	31.80	-2	1,898	-0.11%
2023/07/12	1	31.30	0	0.00	31.25	1	2,209	0.05%
2023/07/07	0	0.00	0.2	31.20	31.35	-0.2	2,204	-0.01%
2023/07/06	1	31.70	0.8	31.80	31.55	0.2	2,206	0.01%
2023/07/04	13	32.18	0	0.00	32.10	13	2,210	0.59%
2023/07/03	0.9	32.35	0	0.00	32.30	0.9	2,202	0.04%
2023/06/29	0.1	32.40	1	32.50	32.40	-0.9	2,200	-0.04%
2023/06/27	3	32.65	0	0.00	32.65	3	2,223	0.13%
2023/06/26	0	0.00	1.1	32.82	32.60	-1.1	2,237	-0.05%
2023/06/19	1	32.80	0	0.00	32.90	1	2,235	0.04%
2023/06/15	0.1	32.70	0	0.00	32.75	0.1	2,230	0.00%
2023/06/13	0.6	32.82	0	0.00	32.85	0.6	2,242	0.03%
2023/06/09	0.2	32.95	0	0.00	33.00	0.2	2,236	0.01%
2023/06/08	2	33.10	1	32.95	32.95	1	2,240	0.04%
2023/06/06	0	0.00	1	33.45	33.55	-1	2,223	-0.04%
2023/06/05	2	33.55	2	34.00	33.35	0	2,209	0.00%
2023/06/02	36	34.21	21	33.90	34.10	15	2,151	0.70%
2023/06/01	2.9	32.84	0	0.00	33.15	2.9	2,040	0.14%
2023/05/30	0	0.00	1.8	32.80	32.80	-1.8	2,012	-0.09%
2023/05/29	1.8	32.75	0	0.00	32.90	1.8	2,006	0.09%
2023/05/26	2	33.15	0.9	32.75	32.55	1.1	2,002	0.05%
2023/05/25	1	33.25	0	0.00	33.25	1	1,983	0.05%
2023/05/24	0.2	33.20	0	0.00	33.30	0.2	1,955	0.01%
2023/05/23	1	33.15	0	0.00	33.15	1	1,935	0.05%
2023/05/22	0.1	32.90	0	0.00	33.00	0.1	1,925	0.01%
2023/05/19	4	33.40	2	33.45	33.30	2	1,902	0.11%
2023/05/18	0	0.00	2	32.75	32.70	-2	1,807	-0.11%
2023/05/15	0	0.00	5	32.00	32.15	-5	1,765	-0.28%
2023/05/09	2	32.75	0	0.00	32.60	2	1,773	0.11%
2023/05/05	10	32.35	0	0.00	32.20	10	1,763	0.57%
2023/05/04	10	32.40	0	0.00	32.25	10	1,786	0.56%
2023/05/02	0	0.00	0.2	32.30	32.70	-0.2	1,788	-0.01%
2023/04/28	20	32.83	0	0.00	32.35	20	1,806	1.11%
2023/04/27	17	32.89	15	34.04	32.80	2	1,775	0.11%
2023/04/26	0.1	31.85	0	0.00	32.40	0.1	1,546	0.01%
2023/04/25	12.1	31.84	1.9	32.03	31.70	10.2	1,515	0.67%
2023/04/24	10	32.40	0	0.00	32.30	10	1,469	0.68%
2023/04/21	10	33.20	0	0.00	32.20	10	1,443	0.69%
2023/04/19	1	33.80	0	0.00	33.75	1	1,393	0.07%
2023/04/18	11	34.35	0	0.00	33.80	11	1,361	0.81%
2023/04/17	24	33.38	7.2	34.25	34.60	16.9	1,277	1.32%
2023/04/10	10	32.42	3	32.53	32.20	7	1,047	0.67%
2023/03/30	3	31.30	0	0.00	31.20	3	1,082	0.28%
2023/03/27	0.2	32.45	0.2	32.15	32.35	-0.1	1,157	0.00%
2023/03/24	0	0.00	0.4	32.21	32.15	-0.4	1,192	-0.03%
2023/03/15	0	0.00	0.4	31.70	31.60	-0.4	1,238	-0.03%
2023/03/10	0.1	32.20	0	0.00	32.00	0.1	1,352	0.01%
2023/03/08	0	0.00	1.1	32.60	32.55	-1.1	1,394	-0.08%
2023/03/07	0.5	32.63	0	0.00	32.90	0.5	1,402	0.04%
2023/03/06	0.3	32.50	0	0.00	32.65	0.3	1,405	0.02%
2023/03/03	0.2	32.25	0	0.00	32.40	0.2	1,417	0.01%
2023/02/17	0	0.00	2	32.20	32.20	-2	1,472	-0.14%
2023/02/15	0	0.00	2	32.00	31.90	-2	1,513	-0.13%
2023/02/03	0.1	32.85	0	0.00	33.05	0.1	1,511	0.00%
2023/02/02	0	0.00	2.1	32.89	32.95	-2.1	1,501	-0.14%
2023/01/31	4	32.53	0	0.00	32.45	4	1,483	0.27%
2023/01/10	0	0.00	0.2	31.80	31.90	-0.2	1,525	-0.01%
2023/01/04	0	0.00	0.2	31.25	31.50	-0.2	1,570	-0.01%
2022/12/26	0.2	31.70	0	0.00	31.50	0.2	1,675	0.01%
2022/12/22	0	0.00	3	32.02	31.90	-3	1,689	-0.18%
2022/12/20	1	31.30	0	0.00	31.10	1	1,655	0.06%
2022/12/16	2.1	31.32	0	0.00	31.05	2.1	1,643	0.13%
2022/12/14	0	0.00	1	32.00	31.65	-1	1,808	-0.06%
2022/12/06	0.2	31.70	0	0.00	31.40	0.2	1,809	0.01%
2022/12/05	0.3	32.35	2	32.30	32.00	-1.7	1,855	-0.09%
2022/12/02	0	0.00	2	33.15	33.10	-2	1,797	-0.11%
2022/12/01	16	33.81	12	33.95	33.60	4	1,804	0.22%
2022/11/28	0.1	32.15	0	0.00	32.55	0.1	1,773	0.01%
2022/11/21	4	31.65	0	0.00	31.90	4	1,765	0.23%
2022/11/18	0	0.00	20	31.75	31.65	-20	1,775	-1.13%
2022/11/15	0.2	31.35	0	0.00	31.35	0.2	1,818	0.01%
2022/11/14	0	0.00	0.2	31.65	31.35	-0.2	1,829	-0.01%
2022/11/11	20	31.50	1	31.35	31.50	19	1,822	1.04%
2022/11/10	0	0.00	1	30.70	30.70	-1	1,803	-0.06%
2022/11/09	0	0.00	2	30.83	30.90	-2	1,812	-0.11%
2022/11/08	1	30.75	1	30.60	30.55	0	1,823	0.00%
2022/11/07	1	30.55	1.1	30.50	30.70	-0.1	1,829	-0.01%
2022/11/04	0	30.10	0	0.00	30.35	0	1,848	0.00%
2022/11/03	2.3	30.15	0	0.00	30.00	2.3	1,856	0.12%
2022/11/01	1	29.85	0	0.00	30.10	1	1,902	0.05%
2022/10/31	0.2	30.10	0	0.00	29.90	0.2	1,950	0.01%
2022/10/26	0	0.00	1	30.45	30.50	-1	2,138	-0.05%
2022/10/21	2	30.20	0	0.00	29.85	2	2,298	0.09%
2022/10/20	0	0.00	1	31.20	31.05	-1	2,302	-0.04%
2022/10/14	0.2	30.20	0	0.00	29.85	0.2	2,338	0.01%
2022/10/13	2	30.30	3	30.02	29.90	-1	2,323	-0.04%
2022/10/11	0.1	30.55	0	0.00	30.00	0.1	2,321	0.00%
2022/09/28	1	30.35	0	0.00	30.30	1	2,302	0.04%
2022/09/23	1	32.25	0	0.00	32.20	1	2,336	0.04%
2022/09/20	0	0.00	1	33.80	33.85	-1	2,358	-0.04%
2022/09/16	0	0.00	6	33.55	33.30	-6	2,394	-0.25%
2022/09/15	1	34.45	0	0.00	34.15	1	2,401	0.04%
2022/09/14	1	34.05	1	34.55	34.40	0	2,456	0.00%
2022/09/13	0	0.00	1	34.45	34.55	-1	2,477	-0.04%
2022/09/12	0	0.00	6.1	33.81	34.05	-6.1	2,433	-0.25%
2022/09/06	1	32.80	1.2	32.54	32.35	-0.2	2,364	-0.01%
2022/09/05	0	0.00	2	32.83	32.75	-2	2,378	-0.08%
2022/09/02	1	32.85	0	0.00	32.90	1	2,404	0.04%
2022/08/31	4	33.40	1	33.60	33.90	3	2,394	0.13%
2022/08/29	1	32.45	0.8	32.60	32.85	0.2	2,325	0.01%
2022/08/26	0	0.00	1	33.35	33.30	-1	2,321	-0.04%
2022/08/25	1	33.00	0	0.00	33.10	1	2,330	0.04%
2022/08/24	1	33.05	0	0.00	32.75	1	2,335	0.04%
2022/08/22	0	0.00	1	32.80	33.15	-1	2,394	-0.04%
2022/08/18	0	0.00	1	32.65	32.75	-1	2,400	-0.04%
2022/08/16	1	32.90	1	33.10	32.80	0	2,437	0.00%
2022/08/11	1	32.30	0	0.00	32.30	1	2,486	0.04%
2022/08/04	1	31.20	0	0.00	31.10	1	2,676	0.04%
2022/07/29	0.1	32.25	0	0.00	32.10	0.1	3,101	0.00%
2022/07/22	0.1	34.00	0	0.00	34.00	0.1	4,442	0.00%
2022/07/20	0	0.00	0.2	33.90	33.65	-0.2	5,300	0.00%
2022/07/19	0	0.00	1	33.70	33.55	-1	7,249	-0.01%
2022/07/14	0	0.00	1	32.35	32.40	-1	7,785	-0.01%
2022/07/12	0.3	31.53	0	0.00	31.30	0.3	8,170	0.00%
2022/07/11	1	32.50	0	0.00	32.15	1	8,587	0.01%
2022/07/07	0	0.00	1	32.95	32.85	-1	9,251	-0.01%
2022/07/06	1	32.50	1	32.50	32.50	0	9,367	0.00%
2022/07/05	0	0.00	1	32.90	32.95	-1	9,618	-0.01%
2022/07/04	0	0.00	1	32.30	32.25	-1	9,662	-0.01%
2022/07/01	0	0.00	7	32.91	32.15	-7	9,716	-0.07%
2022/06/30	0	0.00	1	32.80	32.35	-1	9,846	-0.01%
2022/06/24	1	32.70	0	0.00	32.70	1	9,862	0.01%
2022/06/21	1	32.50	0	0.00	32.50	1	9,805	0.01%
2022/06/20	0	0.00	1	32.50	32.50	-1	9,776	-0.01%
2022/06/16	1	34.55	0	0.00	33.65	1	9,729	0.01%
2022/06/15	1	34.45	0.3	34.30	34.25	0.7	9,734	0.01%
2022/06/14	1	34.15	1	34.15	34.05	0	9,741	0.00%
2022/06/10	0	0.00	3.7	35.34	35.30	-3.7	9,750	-0.04%
2022/06/08	1	35.55	25	35.55	35.55	-24	9,781	-0.25%
2022/06/07	1	35.25	1	35.30	35.45	0	9,780	0.00%
2022/06/02	0	0.00	2	35.35	35.30	-2	9,816	-0.02%
2022/05/31	0	0.00	2	35.40	35.30	-2	9,855	-0.02%
2022/05/26	0	0.00	1	34.65	34.90	-1	9,805	-0.01%
2022/05/25	1	34.75	1	34.80	34.75	0	9,818	0.00%
2022/05/24	2	34.85	0	0.00	34.40	2	9,869	0.02%
2022/05/23	0	0.00	1	35.00	34.85	-1	9,846	-0.01%
2022/05/20	1	34.70	4.5	34.84	34.75	-3.5	9,862	-0.04%
2022/05/19	0	0.00	2.5	34.43	34.50	-2.5	9,847	-0.03%
2022/05/18	1	34.75	1	34.95	34.80	0	9,829	0.00%
2022/05/17	1	34.45	0	0.00	34.50	1	9,817	0.01%
2022/05/13	4	33.80	0	0.00	33.80	4	9,815	0.04%
2022/05/12	2	33.60	0	0.00	33.30	2	9,833	0.02%
2022/05/11	5	34.86	1	35.00	34.80	4	9,794	0.04%
2022/05/10	13	35.05	1	35.05	35.20	12	9,887	0.12%
2022/05/09	4.3	36.07	0	0.00	35.85	4.3	9,916	0.04%
2022/05/06	8	37.28	2	37.00	37.00	6	9,878	0.06%
2022/05/05	1	37.75	4	37.75	37.15	-3	9,778	-0.03%
2022/05/04	11	37.43	17.1	37.15	37.45	-6.1	9,699	-0.06%
2022/05/03	1	38.67	15	38.76	38.30	-14	9,437	-0.15%
2022/04/29	9	37.97	1	37.90	38.00	8	9,039	0.09%
2022/04/28	15.1	38.25	50	38.40	37.80	-34.9	8,910	-0.39%
2022/04/27	43	38.23	11	38.00	37.90	32	8,463	0.38%
2022/04/26	32	38.93	24	38.70	37.45	8	8,162	0.10%
2022/04/25	129	41.66	40.2	41.83	39.40	88.8	7,560	1.18%	大買/
2022/04/22	0	0.00	36	40.11	40.45	-36	5,563	-0.65%
2022/04/20	8	37.15	0	0.00	37.00	8	5,109	0.16%
2022/04/19	9	37.46	4	37.73	37.10	5	5,200	0.10%
2022/04/18	11	37.61	21	37.59	37.05	-10	5,156	-0.19%
2022/04/15	14.4	38.29	20	39.42	37.50	-5.7	5,031	-0.11%
2022/04/14	28	39.29	20	38.35	39.40	8	4,863	0.16%
2022/04/13	1	37.15	0	0.00	37.10	1	4,329	0.02%
2022/04/12	5	37.14	4	37.73	37.30	1	4,532	0.02%
2022/04/11	10	37.50	28	37.51	37.55	-18	4,599	-0.39%
2022/04/08	15	36.82	1	36.80	36.75	14	4,596	0.30%
2022/04/07	2	36.38	0	0.00	36.05	2	5,033	0.04%
2022/04/06	30	37.27	35	37.42	37.10	-5	5,589	-0.09%
2022/04/01	25	36.51	25	36.80	36.55	0	5,463	0.00%
2022/03/25	2	37.15	0	0.00	36.85	2	5,428	0.04%
2022/03/24	1	37.00	0	0.00	36.95	1	5,382	0.02%
2022/03/23	0	36.95	0	0.00	36.75	0	5,372	0.00%
2022/03/22	0	0.00	1	36.65	36.75	-1	5,353	-0.02%
2022/03/16	1	35.40	0	0.00	35.45	1	5,289	0.02%
2022/03/15	5	35.55	0	0.00	35.60	5	5,281	0.09%
2022/03/14	10.5	36.36	0	0.00	36.05	10.5	5,281	0.20%
2022/03/07	7	36.08	0	0.00	35.90	7	5,209	0.13%
2022/03/03	0	0.00	1	37.35	37.30	-1	5,200	-0.02%
2022/03/02	0	0.00	1	37.05	37.00	-1	5,230	-0.02%
2022/03/01	0	0.00	1	36.75	36.90	-1	5,232	-0.02%
2022/02/25	1	36.10	0	0.00	36.10	1	5,241	0.02%
2022/02/24	1	36.10	0	0.00	36.25	1	5,260	0.02%
2022/02/22	4	36.93	0	0.00	36.80	4	5,271	0.08%
2022/02/21	0	0.00	1	37.60	37.50	-1	5,262	-0.02%
2022/02/18	0	0.00	1	37.40	37.30	-1	5,330	-0.02%
2022/02/17	0	0.00	5	37.15	37.30	-5	5,402	-0.09%
2022/02/14	2	36.70	0	0.00	36.80	2	5,640	0.04%
2022/02/11	6	37.15	0	0.00	37.05	6	5,876	0.10%
2022/02/10	38	37.51	30	37.65	37.50	8	6,285	0.13%
2022/02/09	4	36.93	1	36.85	37.10	3	6,297	0.05%
2022/02/08	4	36.95	1	37.05	37.05	3	6,833	0.04%
2022/02/07	0	0.00	1	37.15	37.35	-1	6,832	-0.01%
2022/01/26	4	36.35	0	0.00	36.45	4	6,797	0.06%
2022/01/25	1	36.30	0	0.00	36.40	1	6,837	0.01%
2022/01/21	0	0.00	1	37.70	37.35	-1	6,956	-0.01%
2022/01/18	2	37.98	0	0.00	37.90	2	7,211	0.03%
2022/01/14	0	0.00	1	38.30	38.30	-1	7,221	-0.01%
2022/01/12	1	39.25	0	0.00	39.70	1	7,212	0.01%
2022/01/11	1	38.50	30	38.50	38.80	-29	7,209	-0.40%
2022/01/10	8	39.95	8	39.00	39.35	0	7,340	0.00%
2022/01/07	24	40.37	12	39.89	39.45	12	7,249	0.17%
2022/01/06	2	39.75	1	39.70	40.15	1	7,005	0.01%
2022/01/05	2	40.95	10	40.99	40.30	-8	6,914	-0.12%
2022/01/04	0	0.00	7	40.19	40.55	-7	6,715	-0.10%
2022/01/03	1	39.70	4	40.39	40.30	-3	6,525	-0.05%
2021/12/30	4	39.88	10	40.35	40.50	-6	6,279	-0.10%
2021/12/29	36	40.72	52	39.75	40.55	-16	5,802	-0.28%
2021/12/28	2	37.35	18.1	37.29	37.35	-16.1	5,204	-0.31%
2021/12/27	0	0.00	14	37.25	37.25	-14	5,213	-0.27%
2021/12/22	0	0.00	1	36.90	36.85	-1	5,318	-0.02%
2021/12/16	1	36.25	0	0.00	36.25	1	5,437	0.02%
2021/12/10	0	0.00	2	36.75	36.80	-2	6,028	-0.03%
2021/12/07	1	36.35	0	0.00	36.50	1	6,850	0.01%
2021/12/03	1	36.35	0	0.00	36.45	1	6,912	0.01%
2021/12/02	2	36.10	0	0.00	36.15	2	6,918	0.03%
2021/12/01	2	35.90	0	0.00	36.25	2	6,911	0.03%
2021/11/30	3	36.22	1	36.05	36.05	2	6,912	0.03%
2021/11/26	1	36.45	2	36.53	36.50	-1	6,861	-0.01%
2021/11/24	0.4	37.05	0	0.00	36.95	0.4	6,819	0.01%
2021/11/22	0.2	36.90	0	0.00	36.70	0.2	6,782	0.00%
2021/11/19	11	36.85	21	36.90	36.95	-10	6,748	-0.15%
2021/11/18	13	37.10	1	37.40	37.15	12	6,741	0.18%
2021/11/17	10	37.12	1	37.05	37.05	9	6,718	0.13%
2021/11/16	4	37.53	14	37.37	37.20	-10	6,654	-0.15%
2021/11/15	13	37.96	11	37.68	37.75	2	6,598	0.03%
2021/11/12	15.5	38.21	0	0.00	37.90	15.5	6,544	0.24%
2021/11/11	11	38.34	4	38.98	38.00	7	6,495	0.11%
2021/11/10	9	38.81	5.2	38.87	38.60	3.8	6,392	0.06%
2021/11/09	2.2	39.18	23.2	39.04	39.30	-21	6,157	-0.34%
2021/11/08	4.2	38.37	2	38.30	37.65	2.2	5,693	0.04%
2021/11/05	26	38.44	13	38.53	38.25	13	5,568	0.23%
2021/11/04	0	0.00	2	37.00	37.10	-2	4,944	-0.04%
2021/11/03	0	0.00	7	36.54	36.55	-7	4,885	-0.14%
2021/11/01	1	36.70	5	36.75	36.60	-4	4,862	-0.08%
2021/10/29	17	37.35	0	0.00	36.80	17	4,802	0.35%
2021/10/28	1	36.55	0	0.00	36.80	1	4,658	0.02%
2021/10/27	1	36.70	1	36.80	36.80	0	4,625	0.00%
2021/10/26	52	37.51	53	37.70	37.30	-1	4,573	-0.02%
2021/10/25	2	36.65	0	0.00	36.65	2	4,349	0.05%
2021/10/21	0	0.00	10	37.45	36.60	-10	4,386	-0.23%
2021/10/20	0	0.00	20	37.60	37.50	-20	4,448	-0.45%
2021/10/19	10	37.85	2	37.20	37.55	8	4,496	0.18%
2021/10/18	11	37.74	1	37.80	37.55	10	4,388	0.23%
2021/10/07	1	36.45	0	0.00	36.30	1	4,701	0.02%
2021/09/29	2	37.60	0	0.00	37.40	2	5,070	0.04%
2021/09/28	2	38.30	0	0.00	38.40	2	5,081	0.04%
2021/09/24	10	38.85	0	0.00	38.30	10	5,240	0.19%
2021/09/23	11	38.25	1	38.25	38.25	10	5,235	0.19%
2021/09/22	10	37.85	0	0.00	37.90	10	5,259	0.19%
2021/09/17	1	38.80	1	39.30	38.65	0	5,216	0.00%
2021/09/16	20	40.15	21	39.79	39.80	-1	5,160	-0.02%
2021/09/15	6	39.09	9	38.88	38.85	-3	5,037	-0.06%
2021/09/14	39	40.20	33	39.86	39.30	6	4,911	0.12%
2021/09/13	8	38.36	2	38.43	38.85	6	4,419	0.14%
2021/09/10	1	37.20	0	0.00	38.10	1	4,348	0.02%
2021/09/07	3	37.10	3	37.00	37.00	0	4,275	0.00%
2021/09/06	0	0.00	1	36.95	36.45	-1	4,356	-0.02%
2021/08/25	1	36.40	0	0.00	36.55	1	5,970	0.02%
2021/08/24	0	0.00	1	36.20	36.20	-1	6,093	-0.02%
2021/08/20	1	35.00	0	0.00	35.00	1	6,302	0.02%
2021/08/19	6	35.17	0	0.00	35.40	6	6,407	0.09%
2021/08/17	0	0.00	5	35.83	35.35	-5	6,722	-0.07%
2021/08/16	5	35.45	0	0.00	35.05	5	7,058	0.07%
2021/08/13	5	36.05	0	0.00	35.80	5	7,418	0.07%
2021/08/12	1	36.30	0	0.00	36.35	1	7,688	0.01%
2021/08/09	0	0.00	1	37.75	37.55	-1	8,235	-0.01%
2021/08/06	0	0.00	2	38.10	38.00	-2	8,329	-0.02%
2021/08/04	2	38.63	0	0.00	38.60	2	8,742	0.02%
2021/08/03	5	38.60	0	0.00	38.55	5	9,043	0.06%
2021/08/02	5	38.75	0	0.00	38.95	5	9,145	0.05%
2021/07/29	0	0.00	1	38.70	38.70	-1	9,396	-0.01%
2021/07/28	4	38.98	2	38.50	38.25	2	9,677	0.02%
2021/07/27	0	0.00	2	39.30	39.20	-2	9,954	-0.02%
2021/07/26	7	40.61	0	0.00	40.50	7	10,278	0.07%
2021/07/21	7	40.69	0	0.00	40.25	7	11,639	0.06%
2021/07/20	7	41.30	0	0.00	41.05	7	11,724	0.06%
2021/07/16	2	42.25	1	42.25	42.25	1	11,989	0.01%
2021/07/15	13	42.39	3	42.97	42.50	10	12,058	0.08%
2021/07/14	1	43.00	27	42.62	43.00	-26	12,171	-0.21%
2021/07/13	1	42.20	4	42.06	41.45	-3	12,287	-0.02%
2021/07/12	6	41.88	3	41.70	41.60	3	12,409	0.02%
2021/07/09	1	41.20	2	41.08	41.00	-1	12,451	-0.01%
2021/07/08	1	40.80	1	41.00	41.30	0	12,446	0.00%
2021/07/06	1	41.20	7	41.50	41.40	-6	12,561	-0.05%
2021/07/05	0	0.00	3	41.20	41.05	-3	12,640	-0.02%
2021/07/02	6	41.11	9	41.34	40.75	-3	12,634	-0.02%
2021/07/01	1	40.85	11	40.71	40.45	-10	12,585	-0.08%
2021/06/30	0	0.00	1	40.65	40.50	-1	12,575	-0.01%
2021/06/29	0	0.00	1	40.00	40.05	-1	12,571	-0.01%
2021/06/28	0	0.00	2	40.60	40.40	-2	12,561	-0.02%
2021/06/25	10	40.55	3	41.10	40.50	7	12,563	0.06%
2021/06/23	0	0.00	1	39.75	39.65	-1	12,521	-0.01%
2021/06/22	5	38.91	0	0.00	38.90	5	12,490	0.04%
2021/06/21	6	39.18	170	39.32	38.80	-164	12,473	-1.31%	大賣/鉅額交易
2021/06/18	4	39.86	1	40.20	40.00	3	12,412	0.02%
2021/06/17	4	40.06	0	0.00	40.10	4	12,439	0.03%
2021/06/16	2	39.95	4	40.04	39.90	-2	12,472	-0.02%
2021/06/15	174	40.40	0	0.00	40.25	174	12,401	1.40%	大買/鉅額交易
2021/06/11	6	40.80	15	40.60	40.50	-9	12,351	-0.07%
2021/06/10	31	41.17	4	41.14	41.05	27	12,266	0.22%
2021/06/09	17	41.97	59	41.69	41.85	-42	12,136	-0.35%
2021/06/08	22	41.17	2	41.30	41.10	20	11,819	0.17%
2021/06/07	19	41.72	15	41.65	41.70	4	11,738	0.03%
2021/06/04	12	41.64	6	41.85	41.10	6	11,522	0.05%
2021/06/03	8	41.26	108	40.87	41.85	-100	11,368	-0.88%	大賣/
2021/06/02	117	40.67	109	41.33	40.40	8	11,158	0.07%	大買/大賣/
2021/06/01	1	40.60	8	40.79	41.30	-7	10,980	-0.06%
2021/05/31	2	40.80	32	40.66	40.50	-30	10,899	-0.28%
2021/05/28	1	40.00	8	40.20	40.20	-7	10,819	-0.06%
2021/05/27	0	0.00	17	40.45	40.00	-17	10,778	-0.16%
2021/05/26	13	40.48	7	40.52	40.55	6	10,851	0.06%
2021/05/25	112	40.81	2	41.15	39.95	110	10,734	1.02%	大買/鉅額交易
2021/05/24	10	41.12	13	41.02	40.75	-3	10,541	-0.03%
2021/05/21	9	40.21	25	40.84	40.00	-16	10,210	-0.16%
2021/05/20	22	38.98	17	39.20	38.95	5	9,842	0.05%
2021/05/19	17	39.82	8	39.31	39.20	9	9,581	0.09%
2021/05/18	4	36.70	2	36.70	36.70	2	9,141	0.02%
2021/05/14	0	0.00	21	35.07	35.30	-21	9,011	-0.23%
2021/05/13	3	34.20	15	35.86	35.40	-12	8,895	-0.13%
2021/05/12	20	37.18	78	36.67	36.20	-58	8,736	-0.66%
2021/05/11	24	38.58	21	39.31	38.30	3	8,460	0.04%
2021/05/10	3	41.02	61	40.93	40.90	-58	8,190	-0.71%
2021/05/07	4	40.64	2	41.25	41.10	2	8,110	0.02%
2021/05/06	13	40.73	6	40.95	40.50	7	8,015	0.09%
2021/05/05	53	41.49	33	41.47	40.75	20	7,891	0.25%
2021/05/04	7	40.30	0	0.00	39.85	7	7,635	0.09%
2021/05/03	16	43.45	59	45.32	43.00	-43	7,359	-0.58%
2021/04/29	119	45.86	81	45.41	45.80	38	7,030	0.54%	大買/
2021/04/28	164	43.97	40	43.24	43.55	124	6,406	1.94%	大買/鉅額交易
2021/04/27	9	42.67	14	41.60	43.30	-5	5,978	-0.08%
2021/04/26	3	40.30	5	40.48	40.35	-2	5,595	-0.04%
2021/04/23	0	0.00	2	39.43	39.05	-2	5,497	-0.04%
2021/04/22	22	39.88	7	39.94	38.55	15	5,533	0.27%
2021/04/21	5	39.95	1	40.25	40.45	4	5,280	0.08%
2021/04/20	28	41.00	21	40.46	39.90	7	5,180	0.14%
2021/04/19	13	40.72	2	40.78	40.70	11	4,958	0.22%
2021/04/16	0	0.00	28	39.29	39.70	-28	4,709	-0.59%
2021/04/15	26	38.53	21	38.45	38.45	5	4,509	0.11%
2021/04/14	2	37.08	1	37.10	37.40	1	4,473	0.02%
2021/04/13	4	37.64	54	37.64	37.25	-50	4,579	-1.09%
2021/04/12	14	37.64	0	0.00	37.45	14	4,600	0.30%
2021/04/09	2	37.35	6	37.46	37.60	-4	4,573	-0.09%
2021/04/08	54	36.70	0	0.00	37.00	54	4,469	1.21%
2021/04/07	2	36.60	0	0.00	36.95	2	4,472	0.04%
2021/04/06	0	0.00	5	36.72	37.00	-5	4,484	-0.11%
2021/04/01	1	36.05	1	36.30	36.25	0	4,487	0.00%
2021/03/31	0	0.00	24	35.90	35.95	-24	4,562	-0.53%
2021/03/30	1	35.95	0	0.00	35.95	1	4,958	0.02%
2021/03/29	6	35.95	14	35.85	35.85	-8	5,019	-0.16%
2021/03/25	0	0.00	2	35.70	35.70	-2	5,165	-0.04%
2021/03/23	6	35.55	1	35.65	35.75	5	5,165	0.10%
2021/03/22	0	0.00	3	35.83	35.90	-3	5,179	-0.06%
2021/03/19	13.1	34.94	2	35.10	34.85	11.1	5,170	0.22%
2021/03/18	1.1	35.24	0	0.00	35.40	1.1	5,142	0.02%
2021/03/17	3	35.27	0	0.00	35.25	3	5,161	0.06%
2021/03/16	3	35.40	5	35.35	35.45	-2	5,185	-0.04%
2021/03/15	3	35.55	0	0.00	35.65	3	5,187	0.06%
2021/03/12	3	35.48	0	0.00	35.60	3	5,225	0.06%
2021/03/11	3	35.68	9	35.77	35.70	-6	5,334	-0.11%
2021/03/09	0	0.00	2	35.00	35.10	-2	5,552	-0.04%
2021/03/08	9	35.08	5	35.30	34.90	4	5,558	0.07%
2021/03/04	3	35.20	0	0.00	35.50	3	5,604	0.05%
2021/03/03	1	35.50	0	0.00	35.75	1	5,666	0.02%
2021/03/02	3	35.87	14	36.38	35.60	-11	5,648	-0.19%
2021/02/26	30	35.99	4	36.16	36.00	26	5,663	0.46%
2021/02/25	1	35.10	2	35.18	35.20	-1	5,563	-0.02%
2021/02/24	1	35.10	0	0.00	35.00	1	5,580	0.02%
2021/02/23	2	35.23	2	35.38	35.35	0	5,566	0.00%
2021/02/22	2	35.10	2	35.35	35.20	0	5,556	0.00%
2021/02/19	0	0.00	5	35.55	35.20	-5	5,648	-0.09%
2021/02/17	0	0.00	1	34.50	34.30	-1	5,635	-0.02%
2021/02/05	2	33.70	1	33.80	33.65	1	5,607	0.02%
2021/02/02	0	0.00	1	34.25	33.90	-1	5,737	-0.02%
2021/02/01	0	0.00	293	33.07	34.05	-293	5,755	-5.09%	大賣/鉅額交易
2021/01/29	1	33.65	0	0.00	33.25	1	5,739	0.02%
2021/01/28	5	33.79	0	0.00	33.95	5	5,741	0.09%
2021/01/27	0	0.00	2	34.45	34.25	-2	5,888	-0.03%
2021/01/26	12	34.02	5	34.00	34.20	7	5,892	0.12%
2021/01/25	3	34.05	5	34.31	34.45	-2	5,882	-0.03%
2021/01/22	4	33.50	5	33.50	33.70	-1	5,851	-0.02%
2021/01/21	2	33.33	9	33.49	33.40	-7	5,847	-0.12%
2021/01/20	6	33.66	7	33.84	33.60	-1	5,863	-0.02%
2021/01/19	3	34.60	1	34.80	34.50	2	5,788	0.03%
2021/01/18	3	34.52	0	0.00	34.90	3	5,752	0.05%
2021/01/15	8	35.34	31	35.19	35.15	-23	5,701	-0.40%
2021/01/14	6	36.33	10	36.35	36.25	-4	5,586	-0.07%
2021/01/13	7	36.51	0	0.00	36.30	7	5,553	0.13%
2021/01/12	7	36.61	0	0.00	36.25	7	5,518	0.13%
2021/01/11	3	37.20	0	0.00	37.25	3	5,427	0.06%
2021/01/08	1	37.70	8	38.20	37.90	-7	5,352	-0.13%
2021/01/07	7	38.03	2	37.73	38.15	5	5,277	0.09%
2021/01/06	6	37.75	6	38.04	37.15	0	5,139	0.00%
2021/01/05	3	37.12	1	37.90	37.80	2	4,996	0.04%
2021/01/04	2	36.68	14	36.98	37.20	-12	4,904	-0.24%
2020/12/31	5	36.75	5	36.60	36.55	0	4,825	0.00%
2020/12/29	7	36.94	0	0.00	36.55	7	4,728	0.15%
2020/12/28	1	37.05	2	37.95	37.20	-1	4,669	-0.02%
2020/12/25	1	37.70	0	0.00	37.70	1	4,564	0.02%
2020/12/24	153	38.02	118	38.15	38.05	35	4,446	0.79%	大買/大賣/
2020/12/23	0	0.00	6	36.57	36.90	-6	4,039	-0.15%
2020/12/22	4	36.76	9	36.74	36.25	-5	4,013	-0.12%
2020/12/21	0	0.00	1	36.30	36.10	-1	3,927	-0.03%
2020/12/18	3	35.77	0	0.00	35.80	3	3,972	0.08%
2020/12/17	0	0.00	1	35.95	35.90	-1	4,029	-0.02%
2020/12/15	260	35.96	0	0.00	35.35	260	4,342	5.99%	大買/鉅額交易
2020/12/14	0	0.00	2	35.70	35.65	-2	4,326	-0.05%
2020/12/10	1	35.75	0	0.00	35.85	1	4,496	0.02%
2020/12/09	2	35.63	5	35.55	35.75	-3	4,555	-0.07%
2020/12/08	31	36.05	20	35.99	35.70	11	4,620	0.24%
2020/12/07	9	36.18	6	36.50	36.35	3	4,609	0.07%
2020/12/04	0	0.00	8.6	35.89	36.10	-8.6	4,518	-0.19%
2020/12/03	0	0.00	8	35.59	35.20	-8	4,442	-0.18%
2020/12/02	0	0.00	10	34.71	34.65	-10	4,524	-0.22%
2020/12/01	1	34.30	3	34.65	34.90	-2	4,547	-0.04%
2020/11/30	6	35.17	1	35.40	34.80	5	4,538	0.11%
2020/11/27	6	35.49	1	35.45	35.60	5	4,547	0.11%
2020/11/26	1	35.30	0	0.00	35.50	1	4,467	0.02%
2020/11/25	4	35.28	10	35.51	35.20	-6	4,507	-0.13%
2020/11/24	1	35.25	2	35.38	35.10	-1	4,546	-0.02%
2020/11/23	1	34.90	11	34.92	34.90	-10	4,552	-0.22%
2020/11/20	0	0.00	2	34.78	34.70	-2	4,604	-0.04%
2020/11/19	1	34.35	23	34.51	34.60	-22	4,714	-0.47%
2020/11/18	17	34.99	6	35.12	34.30	11	5,006	0.22%
2020/11/17	0	0.00	1	34.80	34.85	-1	4,962	-0.02%
2020/11/16	2	34.20	2	34.25	34.30	0	5,106	0.00%
2020/11/13	0	0.00	1	34.30	34.10	-1	5,212	-0.02%
2020/11/12	15	34.25	2	34.28	33.80	13	5,286	0.25%
2020/11/11	0	0.00	4	34.78	34.80	-4	5,312	-0.08%
2020/11/10	4	34.31	0	0.00	34.00	4	5,374	0.07%
2020/11/06	1	34.15	0	0.00	34.20	1	5,615	0.02%
2020/11/05	1	34.40	0	0.00	34.45	1	5,810	0.02%
2020/11/04	2	34.48	36	34.73	34.45	-34	6,054	-0.56%
2020/11/03	0	0.00	2	33.90	33.85	-2	6,283	-0.03%
2020/11/02	2	33.53	4	33.96	33.40	-2	7,248	-0.03%
2020/10/30	3	33.40	2	33.60	33.65	1	8,060	0.01%
2020/10/29	4	32.75	3	33.35	33.50	1	8,135	0.01%
2020/10/28	6	33.59	3	33.90	33.00	3	8,225	0.04%
2020/10/27	4	33.36	6	33.56	33.65	-2	8,195	-0.02%
2020/10/26	0	0.00	4	33.68	33.45	-4	8,214	-0.05%
2020/10/23	0	0.00	1	33.50	33.45	-1	8,255	-0.01%
2020/10/22	3	32.90	2	33.05	33.15	1	8,340	0.01%
2020/10/21	1	32.90	0	0.00	32.80	1	8,407	0.01%
2020/10/19	5	32.95	0	0.00	32.90	5	8,728	0.06%
2020/10/16	4	32.85	0	0.00	32.60	4	8,930	0.04%
2020/10/13	1	33.45	1	34.15	33.00	0	9,099	0.00%
2020/10/12	1	33.50	2	33.63	33.35	-1	9,108	-0.01%
2020/10/08	0	0.00	2	33.55	33.50	-2	9,174	-0.02%
2020/10/07	2	33.33	35	33.31	33.35	-33	9,234	-0.36%
2020/10/05	0	0.00	16	33.26	33.30	-16	9,615	-0.17%
2020/09/30	10	32.50	0	0.00	32.75	10	9,826	0.10%
2020/09/29	2	32.60	0	0.00	32.60	2	10,027	0.02%
2020/09/28	5	32.15	1	33.25	33.10	4	10,233	0.04%
2020/09/25	2	31.90	6	32.35	31.95	-4	10,520	-0.04%
2020/09/24	20	33.05	6	33.00	32.75	14	10,544	0.13%
2020/09/23	33	33.97	8	34.33	34.00	25	10,559	0.24%
2020/09/22	2	34.43	8	35.01	34.70	-6	10,504	-0.06%
2020/09/21	7	35.14	27	35.18	34.65	-20	10,457	-0.19%
2020/09/18	1	34.65	2	34.90	35.20	-1	10,212	-0.01%
2020/09/17	38	34.59	0	0.00	34.55	38	10,150	0.37%
2020/09/16	5	34.91	0	0.00	34.70	5	10,130	0.05%
2020/09/15	17	35.13	6	35.18	35.10	11	10,227	0.11%
2020/09/14	3	34.95	37.7	34.80	35.05	-34.7	10,127	-0.34%
2020/09/11	21	33.89	0	0.00	33.65	21	10,028	0.21%
2020/09/10	2	34.50	11	34.57	34.50	-9	9,978	-0.09%
2020/09/08	15	34.72	4	35.08	34.95	11	10,175	0.11%
2020/09/07	15	35.37	12	35.27	34.80	3	10,151	0.03%
2020/09/04	1	33.30	4	33.90	34.25	-3	10,013	-0.03%
2020/09/03	1	34.65	10	34.50	34.30	-9	10,167	-0.09%
2020/09/01	0	0.00	13	34.24	34.20	-13	10,228	-0.13%
2020/08/28	23	34.92	12	34.58	34.45	11	10,267	0.11%
2020/08/27	1	34.05	28	34.91	34.00	-27	10,318	-0.26%
2020/08/26	39	35.30	2	35.35	34.80	37	10,375	0.36%
2020/08/25	18	34.84	16	35.04	35.00	2	10,454	0.02%
2020/08/24	63	35.03	24	35.04	35.30	39	10,474	0.37%
2020/08/21	3	33.35	2	32.90	33.35	1	10,458	0.01%
2020/08/20	13	33.20	11	33.29	32.20	2	10,576	0.02%
2020/08/19	8	35.09	6	35.24	34.55	2	10,733	0.02%
2020/08/18	4	34.83	30	34.70	34.40	-26	10,694	-0.24%
2020/08/17	1	34.00	33	33.96	34.40	-32	10,644	-0.30%
2020/08/14	20	34.55	27	33.72	34.00	-7	10,641	-0.07%
2020/08/13	33	34.06	2	34.40	34.00	31	10,562	0.29%
2020/08/12	4	35.09	5	35.06	35.35	-1	10,546	-0.01%
2020/08/11	14	35.38	60	35.50	35.05	-46	10,608	-0.43%
2020/08/10	15	37.23	53	36.96	36.55	-38	10,481	-0.36%
2020/08/07	13	38.27	20	38.55	38.30	-7	10,292	-0.07%
2020/08/06	82	39.04	48	39.01	38.00	34	9,931	0.34%
2020/08/05	153	37.44	31.2	37.76	38.10	121.8	8,984	1.36%	大買/鉅額交易
2020/08/04	0	0.00	3	34.65	34.65	-3	8,244	-0.04%
2020/08/03	0	0.00	13	32.03	31.50	-13	8,240	-0.16%
2020/07/30	0	0.00	3	31.20	31.15	-3	8,366	-0.04%
2020/07/29	12	30.78	8	31.14	31.00	4	8,506	0.05%
2020/07/28	5	30.20	7	31.27	30.05	-2	8,444	-0.02%
2020/07/27	1	31.05	24	31.05	31.00	-23	8,360	-0.28%
2020/07/24	2	32.00	4	32.45	31.85	-2	8,278	-0.02%
2020/07/23	22	32.45	19	32.41	32.55	3	8,217	0.04%
2020/07/22	24	31.54	6	31.54	31.35	18	8,010	0.22%
2020/07/21	1	29.95	2	30.33	30.25	-1	7,820	-0.01%
2020/07/17	6	30.38	67	29.29	29.15	-61	7,741	-0.79%
2020/07/16	1	30.95	0	0.00	30.80	1	7,601	0.01%
2020/07/15	5	31.25	0	0.00	30.85	5	7,554	0.07%
2020/07/14	10	31.95	12	32.09	31.55	-2	7,468	-0.03%
2020/07/13	11	32.66	7	32.01	32.30	4	7,387	0.05%
2020/07/10	59	32.57	56	32.89	32.15	3	7,204	0.04%
2020/07/09	34	33.51	9	33.24	33.85	25	7,004	0.36%
2020/07/08	54	34.54	1	34.50	34.30	53	6,774	0.78%
2020/07/07	6	34.18	32	34.11	33.65	-26	6,565	-0.40%
2020/07/06	10	34.68	10	33.75	34.85	0	6,345	0.00%
2020/07/03	10	32.73	6.5	32.52	32.75	3.5	6,027	0.06%
2020/07/02	5	32.11	2	32.08	32.50	3	5,921	0.05%
2020/07/01	9	31.41	5	31.10	31.35	4	5,773	0.07%
2020/06/30	1	30.85	0	0.00	31.25	1	5,716	0.02%
2020/06/29	12	30.62	2	30.80	30.80	10	5,680	0.18%
2020/06/24	3	30.80	3	31.07	31.10	0	5,641	0.00%
2020/06/23	7	31.20	0	0.00	31.30	7	5,592	0.13%
2020/06/22	0	0.00	11	31.36	31.65	-11	5,549	-0.20%
2020/06/19	1	30.95	3	30.85	30.70	-2	5,389	-0.04%
2020/06/16	4	31.03	8	31.37	30.90	-4	5,237	-0.08%
2020/06/15	29	32.27	28	32.24	31.40	1	5,175	0.02%
2020/06/12	11	30.24	0	0.00	30.70	11	4,947	0.22%
2020/06/11	10	31.05	10	30.84	30.50	0	4,873	0.00%
2020/06/10	13.5	30.34	6	31.50	30.30	7.5	4,793	0.16%
2020/06/09	8	31.85	0	0.00	31.95	8	4,608	0.17%
2020/06/08	2	31.80	0	0.00	31.95	2	4,549	0.04%
2020/06/05	3	32.18	10	32.20	32.20	-7	4,437	-0.16%
2020/06/04	5	32.60	0	0.00	32.70	5	4,350	0.11%
2020/06/03	5	32.72	22	32.85	32.95	-17	4,300	-0.40%
2020/06/02	9	33.12	7	34.11	33.30	2	4,118	0.05%
2020/06/01	0	0.00	9	33.44	33.50	-9	3,946	-0.23%
2020/05/29	6	32.94	2	33.05	32.00	4	3,768	0.11%
2020/05/28	13	33.42	1	33.65	33.00	12	3,624	0.33%
2020/05/27	10	32.59	5	32.52	32.85	5	3,331	0.15%
2020/05/26	0	0.00	9	32.52	33.45	-9	3,141	-0.29%
2020/05/25	1	30.95	0	0.00	31.20	1	2,762	0.04%
2020/05/22	0	0.00	1	30.45	30.20	-1	2,684	-0.04%
2020/05/21	2	31.00	0	0.00	30.80	2	2,639	0.08%
2020/05/20	3	30.40	1	30.60	30.70	2	2,565	0.08%
2020/05/19	4	31.10	3	30.90	31.35	1	2,501	0.04%
2020/05/18	3	30.50	8	30.09	30.70	-5	2,357	-0.21%
2020/05/15	2	29.35	1	29.45	29.30	1	2,135	0.05%
2020/05/14	2	28.95	0	0.00	29.20	2	2,043	0.10%
2020/05/13	3	28.88	0	0.00	28.95	3	1,951	0.15%
2020/05/12	3	28.58	0	0.00	28.40	3	1,904	0.16%
2020/05/11	7	28.92	2	29.08	29.15	5	1,838	0.27%
2020/05/08	1	28.70	1	29.10	28.70	0	1,723	0.00%
2020/05/07	15	28.31	0	0.00	28.50	15	1,630	0.92%
2020/05/06	2	29.70	5.4	29.16	28.45	-3.4	1,575	-0.22%
2020/05/05	3	27.75	2	28.25	28.90	1	1,346	0.07%
2020/04/29	0	0.00	5	27.30	27.15	-5	1,173	-0.43%
2020/04/28	0	0.00	1	27.30	27.20	-1	1,178	-0.08%
2020/04/24	1	26.70	0	0.00	26.40	1	1,156	0.09%
2020/04/23	0	0.00	5	25.45	25.75	-5	1,160	-0.43%
2020/04/22	2	25.40	0	0.00	25.40	2	1,179	0.17%
2020/04/20	8	24.74	0	0.00	24.90	8	1,212	0.66%
2020/04/15	0	0.00	2	24.78	25.00	-2	1,200	-0.17%
2020/04/13	1	24.00	0	0.00	23.80	1	1,185	0.08%
2020/04/09	1	24.00	1	23.90	23.80	0	1,186	0.00%
2020/04/08	1	23.70	2	23.80	23.90	-1	1,180	-0.08%
2020/04/06	2	22.75	0	0.00	23.15	2	1,166	0.17%
2020/03/30	0	0.00	2	22.45	22.70	-2	1,183	-0.17%
2020/03/12	2	24.50	0	0.00	24.50	2	1,044	0.19%
2020/03/02	0	0.00	14	26.75	26.65	-14	1,007	-1.39%
2020/02/26	0	0.00	1	26.90	27.05	-1	997	-0.10%
2020/02/25	0	0.00	5	26.65	26.75	-5	991	-0.50%
2020/02/24	0.1	26.65	0	0.00	26.75	0.1	980	0.01%
2020/02/06	0	0.00	10	27.20	27.25	-10	893	-1.12%
2020/01/16	0	0.00	1	28.40	28.40	-1	740	-0.14%
2020/01/15	0	0.00	1	27.50	27.45	-1	702	-0.14%
2020/01/14	8	27.18	0	0.00	27.45	8	682	1.17%
2020/01/13	2	26.90	0	0.00	26.95	2	657	0.30%
2019/12/30	1	26.60	0	0.00	26.60	1	679	0.15%
2019/12/27	1	26.65	0	0.00	26.70	1	676	0.15%
2019/11/26	0	0.00	1	26.65	26.70	-1	628	-0.16%
2019/10/31	0	0.00	1	25.80	25.90	-1	605	-0.17%
2019/10/01	0	0.00	1	25.55	25.55	-1	620	-0.16%
2019/09/18	1	25.20	0	0.00	25.25	1	625	0.16%
2019/09/04	2	25.00	0	0.00	25.15	2	642	0.31%
2019/08/30	6	24.72	0	0.00	24.70	6	637	0.94%
2019/08/21	0	0.00	3	25.10	25.20	-3	664	-0.45%
2019/08/16	0	0.00	6	24.93	24.80	-6	699	-0.86%
2019/08/15	10	24.67	0	0.00	24.55	10	695	1.44%
2019/08/12	0	0.00	2	25.70	25.60	-2	680	-0.29%
2019/07/31	0	0.00	1	26.50	26.20	-1	704	-0.14%
2019/07/30	0	0.00	1	26.75	26.65	-1	716	-0.14%
2019/07/11	1	26.90	0	0.00	26.85	1	666	0.15%
2019/06/25	0	0.00	0.1	26.90	27.00	-0.1	693	-0.01%
2019/06/10	0	0.00	1	26.65	26.75	-1	672	-0.15%
2019/04/30	0	0.00	5.3	25.51	25.55	-5.3	525	-1.00%
2019/04/09	0	0.00	2	25.00	25.05	-2	474	-0.42%
2019/04/08	0	0.00	2	24.55	24.95	-2	463	-0.43%
2019/03/25	0	0.00	2	25.00	25.00	-2	419	-0.48%
2019/03/22	2	25.05	0	0.00	25.15	2	423	0.47%
2019/03/21	0	0.00	1	25.15	25.05	-1	427	-0.23%
2019/03/19	0	0.00	1	25.15	24.90	-1	426	-0.23%
2019/03/15	3	24.97	0	0.00	24.80	3	422	0.71%
2019/03/14	1	25.20	0	0.00	25.20	1	407	0.25%
2019/03/11	0	0.00	4	25.70	25.90	-4	412	-0.97%
2019/03/06	0.9	25.60	0	0.00	25.60	0.9	418	0.22%
2019/03/04	2	25.55	0	0.00	25.70	2	418	0.48%
2019/02/12	0	0.00	2	24.60	24.70	-2	406	-0.49%
2018/11/28	1	23.80	0	0.00	23.85	1	593	0.17%
2018/11/14	10	23.65	0	0.00	23.55	10	600	1.67%
2018/11/09	0	0.00	0.2	23.60	23.50	-0.2	598	-0.04%
2018/11/08	1	23.60	0	0.00	23.60	1	598	0.17%
2018/10/25	0	0.00	1	23.30	23.30	-1	617	-0.16%
2018/10/23	4	24.05	0	0.00	24.05	4	628	0.64%
2018/10/01	1	26.75	0	0.00	26.80	1	816	0.12%
2018/09/20	0	0.00	1	26.80	26.70	-1	844	-0.12%
2018/09/12	1	26.55	0	0.00	26.55	1	892	0.11%
2018/09/05	1	27.05	0	0.00	26.95	1	950	0.11%
2018/08/17	0	0.00	0	27.05	26.95	0	1,011	0.00%
2018/08/16	0	0.00	0	27.10	26.95	0	1,028	0.00%
2018/06/20	0	0.00	1	27.40	27.35	-1	776	-0.13%
2018/06/05	1	28.70	0	0.00	28.85	1	665	0.15%
2018/05/22	1	27.95	0	0.00	28.10	1	586	0.17%
2018/05/08	10	27.30	0	0.00	27.45	10	554	1.80%
2018/04/26	2	27.65	0	0.00	27.55	2	522	0.38%
2018/04/25	1	27.95	2	27.80	27.80	-1	515	-0.19%
2018/04/23	0	0.00	1	28.40	28.45	-1	512	-0.20%
2018/04/18	1	29.05	0	0.00	28.80	1	485	0.21%
2018/04/17	0	0.00	1	28.70	28.95	-1	477	-0.21%
2018/03/22	0	0.00	5	30.35	30.35	-5	433	-1.15%
2018/03/16	1	30.15	0	0.00	30.20	1	449	0.22%
2018/03/14	1	30.10	1	30.35	30.35	0	436	0.00%
2018/03/05	0	0.00	5	30.30	30.45	-5	446	-1.12%
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%
2018/02/22	1	30.15	1	30.35	30.45	0	472	0.00%
2018/02/12	0	0.00	10	29.85	30.00	-10	475	-2.10%
2018/02/06	5	30.00	0	0.00	30.00	5	458	1.09%
2018/01/29	0	0.00	0	31.00	30.95	0	440	-0.01%
2018/01/25	0	0.00	3	31.15	31.20	-3	435	-0.69%
2018/01/24	1	31.20	0	0.00	31.35	1	434	0.23%
2018/01/22	0	0.00	1	31.35	31.40	-1	426	-0.23%
2018/01/17	3	31.47	1	31.65	31.50	2	410	0.49%
2018/01/04	10	31.05	0	0.00	31.10	10	390	2.56%
2018/01/03	5	30.98	0	0.00	30.90	5	384	1.30%