長興 (1717)-元大-士林券商分點個股進出

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
30.55
漲跌
▲0.10
漲幅
+0.33%
成交量
1,365張
產業
上市化學類股
557人加入追蹤

立即追蹤
本地時間:13:30

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

長興 (1717)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林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
2024/04/25	0.1	30.60	0	0.00	30.55	0.1	3,558	0.00%
2024/04/24	5.3	31.31	10	31.30	31.25	-4.7	3,556	-0.13%
2024/04/23	0	31.05	1	31.30	31.35	-1	3,559	-0.03%
2024/04/19	5	30.50	0	0.00	30.50	5	3,566	0.14%
2024/04/18	0	0.00	1	31.10	31.15	-1	3,512	-0.03%
2024/04/16	5	31.30	12.2	31.09	31.15	-7.2	3,503	-0.20%
2024/04/11	5	32.15	0	32.25	32.20	5	3,412	0.15%
2024/04/10	6	32.81	1	33.50	32.75	5	3,393	0.15%
2024/04/09	2	32.25	4	32.53	32.60	-2	3,263	-0.06%
2024/04/03	5	32.10	5	32.12	32.10	0	3,220	0.00%
2024/04/02	31	32.94	4	32.56	32.70	27	3,199	0.84%
2024/04/01	0.1	31.60	0	0.00	31.85	0.1	2,977	0.00%
2024/03/29	2	31.30	0	0.00	31.35	2	2,970	0.07%
2024/03/26	4.1	31.23	0	0.00	31.00	4.1	2,951	0.14%
2024/03/25	5	32.00	1	32.05	31.75	4	2,936	0.14%
2024/03/22	0.1	30.90	2	30.88	31.05	-1.9	2,830	-0.07%
2024/03/20	0	0.00	3	30.80	30.75	-3	2,859	-0.10%
2024/03/19	0.1	31.15	0	0.00	31.00	0.1	2,855	0.00%
2024/03/18	0	30.80	0	0.00	31.00	0	2,849	0.00%
2024/03/15	3.1	30.73	2	31.00	31.00	1.1	2,845	0.04%
2024/03/13	2.2	31.73	2	31.30	31.30	0.2	2,804	0.01%
2024/03/12	1.1	31.76	0	0.00	31.75	1.1	2,776	0.04%
2024/03/11	0	0.00	6	31.94	31.80	-6	2,767	-0.22%
2024/03/08	0.3	32.82	1.2	32.48	32.60	-1	2,725	-0.03%
2024/03/07	12.3	33.28	6.1	33.20	33.05	6.2	2,615	0.24%
2024/03/06	1.1	32.16	5	32.29	32.50	-4	2,320	-0.17%
2024/03/05	0.2	31.95	15	31.90	31.90	-14.8	2,274	-0.65%
2024/03/04	0.4	31.96	1	32.05	31.95	-0.6	2,271	-0.03%
2024/03/01	3	31.87	0.5	31.85	31.95	2.5	2,245	0.11%
2024/02/29	0.5	32.07	2	32.10	32.15	-1.5	2,247	-0.07%
2024/02/27	4.1	31.89	13	31.90	32.00	-8.9	2,208	-0.40%
2024/02/26	19	32.96	9.2	33.25	32.55	9.8	2,096	0.47%
2024/02/23	5.1	32.06	8	31.73	31.75	-2.9	1,742	-0.16%
2024/02/22	5	30.30	1	30.55	30.30	4	1,500	0.27%
2024/02/21	16	30.99	13	30.60	30.60	3	1,477	0.21%
2024/02/20	18	30.19	11	30.15	30.10	7	1,288	0.54%
2024/02/19	5	29.70	0	0.00	29.80	5	1,234	0.41%
2024/02/16	0	0.00	0.1	29.20	29.40	-0.1	1,246	-0.01%
2024/02/15	0	0.00	2	28.90	28.95	-2	1,277	-0.16%
2024/02/05	2	28.60	0	0.00	28.60	2	1,259	0.16%
2024/02/02	0	0.00	1	28.70	28.80	-1	1,253	-0.08%
2024/01/31	0	0.00	2	28.55	28.70	-2	1,256	-0.16%
2024/01/30	3	28.50	0	0.00	28.60	3	1,259	0.24%
2024/01/29	5	28.80	0	0.00	28.75	5	1,267	0.39%
2024/01/26	0.3	28.60	0	0.00	28.55	0.3	1,269	0.02%
2024/01/19	1	27.65	0	0.00	27.85	1	1,271	0.08%
2024/01/17	2	27.60	2	27.80	27.50	0	1,269	0.00%
2024/01/09	0	0.00	15	28.70	28.65	-15	1,310	-1.14%
2024/01/04	1.1	28.90	0	0.00	28.95	1.1	1,326	0.08%
2024/01/02	0.1	29.00	0	0.00	29.15	0.1	1,333	0.01%
2023/12/29	2	29.10	0	0.00	29.10	2	1,330	0.15%
2023/12/21	5	28.95	1	28.80	28.90	4	1,303	0.31%
2023/12/15	10.1	29.20	0	0.00	29.00	10.1	1,455	0.69%
2023/12/14	0.3	29.20	0	0.00	29.20	0.3	1,431	0.02%
2023/12/13	5	28.90	0	0.00	28.85	5	1,434	0.35%
2023/12/12	1	28.90	0	0.00	28.90	1	1,453	0.07%
2023/12/11	2	29.00	0	0.00	28.95	2	1,458	0.14%
2023/11/30	0.1	29.60	0	29.70	29.60	0.1	1,496	0.01%
2023/11/29	1	29.85	0	0.00	29.85	1	1,477	0.07%
2023/11/27	1	30.00	0	0.00	30.00	1	1,464	0.07%
2023/11/24	0	0.00	1	30.00	30.00	-1	1,435	-0.07%
2023/11/15	6	29.55	1	29.45	29.45	5	1,335	0.37%
2023/11/14	0	0.00	3	29.05	29.05	-3	1,298	-0.23%
2023/11/13	1	28.15	0	0.00	28.15	1	1,268	0.08%
2023/11/03	0	0.00	0.9	28.10	28.30	-0.9	1,381	-0.07%
2023/10/31	0	27.90	0	0.00	27.80	0	1,417	0.00%
2023/10/25	0	0.00	1	28.15	28.40	-1	1,460	-0.07%
2023/10/20	1	28.10	0	0.00	28.10	1	1,475	0.07%
2023/10/18	0	28.05	0	0.00	28.55	0	1,460	0.00%
2023/10/17	1	28.60	0	0.00	28.50	1	1,385	0.07%
2023/10/05	0	0.00	2	28.05	28.25	-2	1,396	-0.14%
2023/10/04	3	27.80	1	27.85	27.85	2	1,397	0.14%
2023/09/27	0	0.00	3	28.25	28.25	-3	1,446	-0.21%
2023/09/26	4	28.39	14	28.39	28.30	-10	1,451	-0.69%
2023/09/25	19	29.26	5	28.98	28.55	14	1,441	0.97%
2023/09/20	1	28.35	0	0.00	28.55	1	1,310	0.08%
2023/09/19	1	28.60	0	0.00	28.55	1	1,276	0.08%
2023/09/07	1	28.55	0	0.00	28.70	1	1,218	0.08%
2023/09/01	0	0.00	3	29.20	29.50	-3	1,234	-0.24%
2023/08/23	0	0.00	0.9	28.50	28.60	-0.9	1,450	-0.06%
2023/08/21	3.2	28.26	0	0.00	28.40	3.2	1,501	0.21%
2023/08/16	0	28.70	0	0.00	28.60	0	1,508	0.00%
2023/08/15	0	29.20	0	0.00	29.15	0	1,541	0.00%
2023/08/14	3	29.13	0	0.00	29.15	3	1,554	0.19%
2023/08/11	1	29.95	0	0.00	29.95	1	1,544	0.07%
2023/08/10	1	29.95	1	30.05	30.00	0	1,539	0.00%
2023/08/09	0	30.30	0	0.00	30.15	0	1,521	0.00%
2023/08/08	0	30.40	0	0.00	30.30	0	1,512	0.00%
2023/08/07	2	30.60	0	0.00	30.55	2	1,509	0.13%
2023/08/04	0	30.80	0	0.00	30.60	0	1,502	0.00%
2023/08/01	1	31.00	0	0.00	31.05	1	1,486	0.07%
2023/07/31	3	31.15	0	0.00	31.05	3	1,483	0.20%
2023/07/28	2	31.33	0	0.00	31.40	2	1,469	0.14%
2023/07/27	0	0.00	1	31.50	31.45	-1	1,477	-0.07%
2023/07/25	1	31.20	0	0.00	31.25	1	1,518	0.07%
2023/07/24	1	31.25	2	31.30	31.25	-1	1,744	-0.06%
2023/07/19	1	31.35	0	0.00	31.25	1	1,839	0.05%
2023/07/18	2	32.00	0	0.00	31.45	2	1,882	0.11%
2023/07/13	0	0.00	2	31.30	31.45	-2	1,997	-0.10%
2023/07/12	3	31.25	0	0.00	31.25	3	2,209	0.14%
2023/07/06	2.1	31.65	0	0.00	31.55	2.1	2,206	0.09%
2023/07/04	0	0.00	10	32.10	32.10	-10	2,210	-0.45%
2023/06/27	0	0.00	2	32.65	32.65	-2	2,223	-0.09%
2023/06/21	0	0.00	1	33.15	33.00	-1	2,235	-0.04%
2023/06/14	1	32.90	0	0.00	32.90	1	2,235	0.04%
2023/06/09	0	0.00	1	32.95	33.00	-1	2,236	-0.04%
2023/06/08	1	33.00	2	33.03	32.95	-1	2,240	-0.04%
2023/06/06	0	0.00	1	33.65	33.55	-1	2,223	-0.04%
2023/06/05	3	33.65	0	0.00	33.35	3	2,209	0.14%
2023/06/02	3	34.13	2.5	34.00	34.10	0.5	2,151	0.02%
2023/05/31	0	0.00	6	33.07	32.80	-6	2,024	-0.30%
2023/05/25	6	33.13	0	0.00	33.25	6	1,983	0.30%
2023/05/23	0	0.00	1	33.20	33.15	-1	1,935	-0.05%
2023/05/19	0	0.00	1.2	33.51	33.30	-1.2	1,902	-0.06%
2023/05/18	0	0.00	1.9	32.65	32.70	-1.9	1,807	-0.11%
2023/05/09	0.1	32.65	0	0.00	32.60	0.1	1,773	0.00%
2023/05/05	0.2	32.20	0	0.00	32.20	0.2	1,763	0.01%
2023/05/02	0	0.00	1	32.60	32.70	-1	1,788	-0.05%
2023/04/28	0	0.00	0.1	32.58	32.35	-0.1	1,806	-0.01%
2023/04/27	5.1	33.38	6	33.31	32.80	-0.9	1,775	-0.05%
2023/04/25	5	31.75	1	31.70	31.70	4	1,515	0.26%
2023/04/21	4.1	32.55	0	0.00	32.20	4.1	1,443	0.28%
2023/04/20	6.1	33.77	23	33.79	33.30	-16.9	1,400	-1.21%
2023/04/19	2	33.83	1	33.95	33.75	1	1,393	0.07%
2023/04/18	0	0.00	3	33.75	33.80	-3	1,361	-0.22%
2023/04/17	3	34.70	7.2	33.22	34.60	-4.2	1,277	-0.33%
2023/04/14	3	32.10	0	0.00	32.15	3	1,055	0.28%
2023/04/13	2	32.20	1	32.20	32.15	1	1,053	0.09%
2023/04/12	0	0.00	14	32.33	32.30	-14	1,055	-1.33%
2023/04/10	2	32.23	1	32.35	32.20	1	1,047	0.10%
2023/04/06	0	31.35	0	0.00	31.40	0	1,030	0.00%
2023/03/31	1	31.54	0	0.00	31.35	1	1,036	0.10%
2023/03/30	0	0.00	1	31.15	31.20	-1	1,082	-0.09%
2023/03/14	0	31.65	0	0.00	31.60	0	1,291	0.00%
2023/03/13	1	31.85	0	0.00	31.85	1	1,351	0.07%
2023/03/10	0	32.15	0	0.00	32.00	0	1,352	0.00%
2023/03/09	0.1	32.45	0	0.00	32.50	0.1	1,377	0.01%
2023/03/08	1	32.60	0	0.00	32.55	1	1,394	0.07%
2023/02/17	0	0.00	2	32.20	32.20	-2	1,472	-0.14%
2023/02/15	5	32.00	5	32.00	31.90	0	1,513	0.00%
2023/02/08	5	32.85	0	0.00	32.95	5	1,526	0.33%
2023/02/07	5.2	32.85	0	0.00	32.95	5.2	1,521	0.34%
2023/02/06	14.5	32.91	0	0.00	32.75	14.5	1,517	0.95%
2023/02/03	5	32.90	0.2	32.95	33.05	4.8	1,511	0.32%
2023/02/02	5	32.75	0	0.00	32.95	5	1,501	0.33%
2023/02/01	5	32.50	0	0.00	32.50	5	1,484	0.34%
2023/01/31	0.2	32.50	0	0.00	32.45	0.2	1,483	0.01%
2023/01/30	0	0.00	0.1	32.60	32.45	-0.1	1,477	-0.01%
2023/01/11	0.1	31.90	0	0.00	32.00	0.1	1,512	0.00%
2023/01/09	0.1	32.00	0	0.00	32.15	0.1	1,528	0.01%
2022/12/09	0	0.00	1	31.60	31.55	-1	1,808	-0.06%
2022/12/05	0	0.00	1	32.65	32.00	-1	1,855	-0.05%
2022/12/02	1	33.40	0	0.00	33.10	1	1,797	0.06%
2022/12/01	2	33.85	4	33.56	33.60	-2	1,804	-0.11%
2022/11/30	2	32.80	0	0.00	33.25	2	1,782	0.11%
2022/11/25	1	32.65	0	0.00	32.55	1	1,776	0.06%
2022/11/24	0	0.00	0.2	32.45	32.65	-0.2	1,779	-0.01%
2022/11/23	0.2	32.05	0	0.00	32.05	0.2	1,760	0.01%
2022/11/22	1	31.90	0	0.00	31.95	1	1,763	0.06%
2022/11/18	5	31.65	0.2	31.75	31.65	4.9	1,775	0.27%
2022/11/17	2	31.50	0	0.00	31.65	2	1,787	0.11%
2022/11/16	0	0.00	1	31.50	31.50	-1	1,805	-0.06%
2022/11/08	0.6	30.61	9	30.65	30.55	-8.4	1,823	-0.46%
2022/11/03	2	30.05	0	0.00	30.00	2	1,856	0.11%
2022/10/28	0	30.36	0	0.00	29.90	0	1,994	0.00%
2022/10/27	0	0.00	0.3	30.78	30.85	-0.3	2,030	-0.01%
2022/10/13	0.1	30.65	0	0.00	29.90	0.1	2,323	0.00%
2022/10/12	2.1	29.95	0	0.00	31.20	2.1	2,319	0.09%
2022/09/16	1.1	33.46	0	0.00	33.30	1.1	2,394	0.04%
2022/09/12	0	0.00	14	33.81	34.05	-14	2,433	-0.58%
2022/09/07	4	31.59	0	0.00	31.60	4	2,367	0.17%
2022/09/02	0	32.85	0	0.00	32.90	0	2,404	0.00%
2022/09/01	10	33.37	0	0.00	33.25	10	2,405	0.42%
2022/08/31	0	0.00	12	33.90	33.90	-12	2,394	-0.50%
2022/08/30	0	0.00	1	33.00	33.10	-1	2,320	-0.04%
2022/08/23	0	0.00	2	33.33	32.95	-2	2,360	-0.08%
2022/08/19	2	32.60	0	0.00	32.80	2	2,393	0.08%
2022/08/16	4	32.83	0	0.00	32.80	4	2,437	0.16%
2022/08/08	0	0.00	0	31.30	31.55	0	2,539	0.00%
2022/08/04	0	31.20	2	31.20	31.10	-2	2,676	-0.07%
2022/08/02	0	0.00	7	31.80	31.80	-7	2,857	-0.24%
2022/07/29	2	32.15	0	0.00	32.10	2	3,101	0.06%
2022/07/27	1	33.30	0	0.00	33.30	1	3,485	0.03%
2022/07/26	2	33.35	1	33.55	33.35	1	3,887	0.03%
2022/07/25	2	33.30	0	0.00	33.80	2	4,016	0.05%
2022/07/22	30	34.45	16	33.97	34.00	14	4,442	0.32%
2022/07/21	3	33.58	6	33.59	33.65	-3	4,689	-0.06%
2022/07/20	5	34.19	4	33.90	33.65	1	5,300	0.02%
2022/07/19	1	33.60	1	33.55	33.55	0	7,249	0.00%
2022/07/18	0	0.00	6	33.17	33.20	-6	7,719	-0.08%
2022/07/15	3	32.33	2	32.40	32.60	1	7,741	0.01%
2022/07/13	0	0.00	6	31.70	31.80	-6	7,918	-0.08%
2022/07/12	9.1	31.55	0	0.00	31.30	9.1	8,170	0.11%
2022/07/11	0	0.00	15	32.29	32.15	-15	8,587	-0.17%
2022/07/07	15	32.90	0	0.00	32.85	15	9,251	0.16%
2022/07/05	1	33.05	0	0.00	32.95	1	9,618	0.01%
2022/06/30	0	0.00	6	32.66	32.35	-6	9,846	-0.06%
2022/06/27	0	0.00	3	33.40	33.40	-3	9,899	-0.03%
2022/06/24	6	32.60	0	0.00	32.70	6	9,862	0.06%
2022/06/23	0	0.00	23	32.05	32.00	-23	9,845	-0.23%
2022/06/22	8.2	31.78	1	31.60	31.60	7.2	9,861	0.07%
2022/06/20	8	32.83	0	0.00	32.50	8	9,776	0.08%
2022/06/16	2	34.45	0	0.00	33.65	2	9,729	0.02%
2022/06/13	7.1	34.52	0	0.00	34.35	7.1	9,752	0.07%
2022/06/08	2	35.60	0	0.00	35.55	2	9,781	0.02%
2022/06/07	0	0.00	6	35.46	35.45	-6	9,780	-0.06%
2022/06/06	3	35.15	2	35.40	35.40	1	9,782	0.01%
2022/06/02	5	35.00	7	35.55	35.30	-2	9,816	-0.02%
2022/06/01	10	35.40	0	0.00	35.20	10	9,860	0.10%
2022/05/31	1	35.30	0	0.00	35.30	1	9,855	0.01%
2022/05/27	0	0.00	7.8	35.06	35.00	-7.8	9,804	-0.08%
2022/05/26	0	0.00	12	34.55	34.90	-12	9,805	-0.12%
2022/05/25	0	0.00	10	34.85	34.75	-10	9,818	-0.10%
2022/05/24	6	34.62	0	0.00	34.40	6	9,869	0.06%
2022/05/23	4	34.83	1	34.75	34.85	3	9,846	0.03%
2022/05/19	5	34.50	2.1	34.51	34.50	2.9	9,847	0.03%
2022/05/18	0	0.00	2	34.78	34.80	-2	9,829	-0.02%
2022/05/17	1	34.40	9	34.49	34.50	-8	9,817	-0.08%
2022/05/16	2	34.20	4	34.34	34.20	-2	9,829	-0.02%
2022/05/13	2	33.85	4	33.96	33.80	-2	9,815	-0.02%
2022/05/12	12.1	33.93	1	33.69	33.30	11.1	9,833	0.11%
2022/05/11	15	34.84	6	34.84	34.80	9	9,794	0.09%
2022/05/10	9	35.14	1.3	35.10	35.20	7.7	9,887	0.08%
2022/05/09	16.2	36.59	62.8	36.49	35.85	-46.6	9,916	-0.47%
2022/05/06	37	37.36	6.1	37.25	37.00	30.9	9,878	0.31%
2022/05/05	3.4	37.29	16.4	37.50	37.15	-13	9,778	-0.13%
2022/05/04	12.5	38.38	15	37.45	37.45	-2.5	9,699	-0.03%
2022/05/03	12.6	38.63	31.3	39.15	38.30	-18.7	9,437	-0.20%
2022/04/29	25.2	38.33	4	38.00	38.00	21.2	9,039	0.23%
2022/04/28	43	38.83	21.2	38.56	37.80	21.8	8,910	0.24%
2022/04/27	23	37.75	43	38.03	37.90	-20	8,463	-0.24%
2022/04/26	25	39.02	105	37.77	37.45	-80	8,162	-0.98%	大賣/
2022/04/25	223	42.01	85	41.95	39.40	138	7,560	1.83%	大買/鉅額交易
2022/04/22	5	39.10	16	39.80	40.45	-11	5,563	-0.20%
2022/04/21	2.2	36.93	1	36.90	36.80	1.2	5,109	0.02%
2022/04/20	2	37.40	2	37.15	37.00	0	5,109	0.00%
2022/04/19	8	37.78	3	37.50	37.10	5	5,200	0.10%
2022/04/18	11	37.76	7	37.71	37.05	4	5,156	0.08%
2022/04/15	17	38.68	16	38.63	37.50	1	5,031	0.02%
2022/04/14	23	38.33	24	38.47	39.40	-1	4,863	-0.02%
2022/04/13	2	37.23	1	37.25	37.10	1	4,329	0.02%
2022/04/12	1	37.30	2	37.65	37.30	-1	4,532	-0.02%
2022/04/11	11	37.79	10	37.53	37.55	1	4,599	0.02%
2022/04/08	0	0.00	2	36.70	36.75	-2	4,596	-0.04%
2022/04/07	2	36.05	0	0.00	36.05	2	5,033	0.04%
2022/04/06	13	37.41	13	37.14	37.10	0	5,589	0.00%
2022/03/31	1	36.70	0	0.00	36.35	1	5,389	0.02%
2022/03/30	0	0.00	1	36.60	36.60	-1	5,405	-0.02%
2022/03/29	4	36.60	0	0.00	36.60	4	5,414	0.07%
2022/03/28	0	0.00	1	36.50	36.60	-1	5,425	-0.02%
2022/03/25	2	37.15	6	37.00	36.85	-4	5,428	-0.07%
2022/03/23	2	36.95	1	37.00	36.75	1	5,372	0.02%
2022/03/22	6	36.78	3	36.82	36.75	3	5,353	0.06%
2022/03/17	0	0.00	4	36.05	36.05	-4	5,304	-0.08%
2022/03/16	2	35.55	0	0.00	35.45	2	5,289	0.04%
2022/03/15	3.1	35.73	0	0.00	35.60	3.1	5,281	0.06%
2022/03/14	5.5	36.10	0	0.00	36.05	5.5	5,281	0.10%
2022/03/10	1	36.55	0	0.00	36.75	1	5,255	0.02%
2022/03/08	1.1	35.60	4.4	36.05	35.60	-3.3	5,241	-0.06%
2022/03/07	0	0.00	1	35.90	35.90	-1	5,209	-0.02%
2022/03/03	0	0.00	0.1	37.35	37.30	-0.1	5,200	0.00%
2022/03/01	0	0.00	1	36.65	36.90	-1	5,232	-0.02%
2022/02/25	6	36.55	0	0.00	36.10	6	5,241	0.11%
2022/02/24	2	36.40	0	0.00	36.25	2	5,260	0.04%
2022/02/23	0	0.00	1	37.10	37.00	-1	5,234	-0.02%
2022/02/22	0	0.00	1	37.20	36.80	-1	5,271	-0.02%
2022/02/21	5	37.20	3	37.55	37.50	2	5,262	0.04%
2022/02/17	1.5	37.38	9	37.19	37.30	-7.5	5,402	-0.14%
2022/02/15	0	0.00	1	36.90	36.80	-1	5,516	-0.02%
2022/02/11	4	37.09	3	37.25	37.05	1	5,876	0.02%
2022/02/10	3	37.57	7	37.91	37.50	-4	6,285	-0.06%
2022/02/09	10	37.00	1	37.10	37.10	9	6,297	0.14%
2022/02/08	5	36.99	0	0.00	37.05	5	6,833	0.07%
2022/01/26	2.1	36.38	0	0.00	36.45	2.1	6,797	0.03%
2022/01/25	3.1	36.45	0	0.00	36.40	3.1	6,837	0.04%
2022/01/21	6	37.51	0	0.00	37.35	6	6,956	0.09%
2022/01/20	1	37.95	0	0.00	38.10	1	6,971	0.01%
2022/01/19	0.1	37.85	0	0.00	37.70	0.1	7,020	0.00%
2022/01/18	2.1	38.18	0	0.00	37.90	2.1	7,211	0.03%
2022/01/17	1	38.20	0	0.00	38.20	1	7,184	0.01%
2022/01/13	1	38.90	0	0.00	39.00	1	7,230	0.01%
2022/01/12	30	39.67	30	39.31	39.70	0	7,212	0.00%
2022/01/11	7	38.75	0	0.00	38.80	7	7,209	0.10%
2022/01/10	0	0.00	0.2	40.00	39.35	-0.2	7,340	0.00%
2022/01/07	4	40.40	9.8	39.89	39.45	-5.8	7,249	-0.08%
2022/01/06	0	0.00	36.2	40.51	40.15	-36.2	7,005	-0.52%
2022/01/05	0	0.00	8.7	40.97	40.30	-8.7	6,914	-0.13%
2022/01/04	2	40.08	7	40.09	40.55	-5	6,715	-0.07%
2022/01/03	14	39.99	14.7	40.71	40.30	-0.7	6,525	-0.01%
2021/12/30	3	40.77	19.6	40.14	40.50	-16.6	6,279	-0.26%
2021/12/29	3	38.95	14.2	39.76	40.55	-11.2	5,802	-0.19%
2021/12/28	4	37.35	2	37.30	37.35	2	5,204	0.04%
2021/12/27	1	37.30	1	37.50	37.25	0	5,213	0.00%
2021/12/24	3	37.25	2	37.30	37.15	1	5,269	0.02%
2021/12/23	1	36.95	3	37.05	37.05	-2	5,283	-0.04%
2021/12/22	0	0.00	1	36.95	36.85	-1	5,318	-0.02%
2021/12/21	0	0.00	1	36.75	36.75	-1	5,332	-0.02%
2021/12/17	3	36.30	0	0.00	36.55	3	5,422	0.06%
2021/12/16	0.2	36.40	1	36.30	36.25	-0.8	5,437	-0.01%
2021/12/14	0	0.00	0.5	36.45	36.20	-0.5	5,657	-0.01%
2021/12/10	0	0.00	0.1	36.80	36.80	-0.1	6,028	0.00%
2021/12/08	0	0.00	5	36.68	36.70	-5	6,695	-0.07%
2021/12/03	0.1	36.40	1	36.50	36.45	-0.9	6,912	-0.01%
2021/11/30	1	36.40	1	36.25	36.05	0	6,912	0.00%
2021/11/29	1	36.05	1	36.05	36.10	0	6,886	0.00%
2021/11/26	0	0.00	3	36.52	36.50	-3	6,861	-0.04%
2021/11/25	1	36.80	1	36.85	36.80	0	6,827	0.00%
2021/11/24	4	37.00	0	0.00	36.95	4	6,819	0.06%
2021/11/23	3	36.80	2	37.15	36.50	1	6,805	0.01%
2021/11/22	0.5	36.85	0	0.00	36.70	0.5	6,782	0.01%
2021/11/19	1	37.10	0	0.00	36.95	1	6,748	0.01%
2021/11/18	1	37.25	3	37.30	37.15	-2	6,741	-0.03%
2021/11/17	7	37.13	1	37.10	37.05	6	6,718	0.09%
2021/11/16	0.3	37.50	1	37.25	37.20	-0.7	6,654	-0.01%
2021/11/15	2.1	37.75	2	37.75	37.75	0.1	6,598	0.00%
2021/11/12	1.1	37.81	10	37.90	37.90	-8.9	6,544	-0.14%
2021/11/11	4	38.49	1.2	38.55	38.00	2.8	6,495	0.04%
2021/11/10	17	38.88	16	38.83	38.60	1	6,392	0.02%
2021/11/09	42	39.00	35.1	39.15	39.30	6.9	6,157	0.11%
2021/11/08	18.2	38.28	20	37.73	37.65	-1.8	5,693	-0.03%
2021/11/05	75.2	38.59	67	38.50	38.25	8.2	5,568	0.15%
2021/11/04	0	0.00	5	37.14	37.10	-5	4,944	-0.10%
2021/11/02	1	36.40	0	0.00	36.35	1	4,893	0.02%
2021/11/01	2	36.80	1	36.95	36.60	1	4,862	0.02%
2021/10/29	8	37.29	2	37.50	36.80	6	4,802	0.12%
2021/10/28	3	36.65	0	0.00	36.80	3	4,658	0.06%
2021/10/27	4	36.74	11	36.65	36.80	-7	4,625	-0.15%
2021/10/26	15	37.59	3	37.32	37.30	12	4,573	0.26%
2021/10/25	2	36.65	0	0.00	36.65	2	4,349	0.05%
2021/10/22	0	0.00	1	36.25	36.20	-1	4,385	-0.02%
2021/10/21	2	36.73	3	37.03	36.60	-1	4,386	-0.02%
2021/10/20	1	37.60	21	37.44	37.50	-20	4,448	-0.45%
2021/10/19	11	37.72	16	37.52	37.55	-5	4,496	-0.11%
2021/10/18	15	37.73	5	37.71	37.55	10	4,388	0.23%
2021/10/15	0	36.25	2	36.35	36.65	-2	4,222	-0.05%
2021/10/14	2	36.03	1	36.25	35.80	1	4,242	0.02%
2021/10/13	1	35.90	1	36.45	35.50	0	4,267	0.00%
2021/10/12	1.1	35.81	5	35.80	35.65	-4	4,307	-0.09%
2021/10/08	0	0.00	3	36.05	36.30	-3	4,480	-0.07%
2021/10/07	0	0.00	1	36.25	36.30	-1	4,701	-0.02%
2021/10/06	1	35.85	2	36.18	36.05	-1	4,844	-0.02%
2021/10/05	4	35.77	0	0.00	35.95	4	4,993	0.08%
2021/10/04	1	36.00	0	0.00	35.60	1	5,044	0.02%
2021/10/01	2	36.55	30	36.40	36.35	-28	5,064	-0.55%
2021/09/30	0	0.00	1	37.90	37.65	-1	5,040	-0.02%
2021/09/29	2	37.35	3	37.35	37.40	-1	5,070	-0.02%
2021/09/28	2	38.48	0	0.00	38.40	2	5,081	0.04%
2021/09/27	9	38.80	4	38.83	39.05	5	5,171	0.10%
2021/09/24	5	38.46	12	38.98	38.30	-7	5,240	-0.13%
2021/09/23	9	38.19	5	38.30	38.25	4	5,235	0.08%
2021/09/22	6	37.67	3	37.90	37.90	3	5,259	0.06%
2021/09/17	12	38.84	11	39.15	38.65	1	5,216	0.02%
2021/09/16	8	39.52	19	39.57	39.80	-11	5,160	-0.21%
2021/09/15	43	39.22	10.6	39.26	38.85	32.4	5,037	0.64%
2021/09/14	62	39.86	74.8	39.72	39.30	-12.8	4,911	-0.26%
2021/09/13	24	38.89	2	38.10	38.85	22	4,419	0.50%
2021/09/10	23	37.45	26.1	37.93	38.10	-3.1	4,348	-0.07%
2021/09/09	10	36.29	1	36.40	36.95	9	4,228	0.21%
2021/09/08	10.1	36.30	0	0.00	36.75	10.1	4,204	0.24%
2021/09/07	15	36.87	0	0.00	37.00	15	4,275	0.35%
2021/09/06	0	0.00	6	36.45	36.45	-6	4,356	-0.14%
2021/09/03	0	0.00	1	36.75	36.90	-1	4,468	-0.02%
2021/09/02	0	36.60	6	36.70	36.50	-6	4,624	-0.13%
2021/09/01	0	0.00	4	36.95	37.00	-4	4,986	-0.08%
2021/08/31	0	36.60	1	36.85	36.70	-1	5,152	-0.02%
2021/08/30	13	36.70	0	0.00	36.80	13	5,372	0.24%
2021/08/27	3	36.73	2	36.65	36.60	1	5,547	0.02%
2021/08/26	0.1	36.75	0	0.00	36.50	0.1	5,786	0.00%
2021/08/25	0	0.00	0.6	36.40	36.55	-0.6	5,970	-0.01%
2021/08/23	1	35.60	0	0.00	35.60	1	6,195	0.02%
2021/08/19	0.1	35.35	1	35.15	35.40	-1	6,407	-0.01%
2021/08/17	2	35.85	0	0.00	35.35	2	6,722	0.03%
2021/08/16	0.1	35.65	1	35.25	35.05	-1	7,058	-0.01%
2021/08/13	0	0.00	2	35.98	35.80	-2	7,418	-0.03%
2021/08/12	0	0.00	0	36.45	36.35	0	7,688	0.00%
2021/08/10	2.5	36.83	0	0.00	36.75	2.5	8,130	0.03%
2021/08/09	1	37.50	0	0.00	37.55	1	8,235	0.01%
2021/08/06	1.1	38.10	10	38.00	38.00	-9	8,329	-0.11%
2021/08/05	3.1	38.17	0	0.00	38.20	3.1	8,488	0.04%
2021/08/04	2	38.60	0	0.00	38.60	2	8,742	0.02%
2021/08/02	1	38.90	0	0.00	38.95	1	9,145	0.01%
2021/07/30	0	0.00	1	38.90	38.80	-1	9,248	-0.01%
2021/07/29	2	38.75	1	38.70	38.70	1	9,396	0.01%
2021/07/28	2	38.10	0	39.30	38.25	2	9,677	0.02%
2021/07/27	1	39.20	4	39.49	39.20	-3	9,954	-0.03%
2021/07/26	5	40.49	0	0.00	40.50	5	10,278	0.05%
2021/07/23	2	41.25	1	41.60	41.25	1	10,812	0.01%
2021/07/22	0	0.00	1	41.00	41.00	-1	11,246	-0.01%
2021/07/21	5	41.15	0	0.00	40.25	5	11,639	0.04%
2021/07/20	1	41.10	6.1	41.17	41.05	-5.1	11,724	-0.04%
2021/07/19	1	41.80	0	0.00	41.85	1	11,757	0.01%
2021/07/16	0	0.00	2.7	42.40	42.25	-2.7	11,989	-0.02%
2021/07/15	0	0.00	3	42.85	42.50	-3	12,058	-0.02%
2021/07/14	5.1	42.74	21	42.74	43.00	-15.9	12,171	-0.13%
2021/07/13	3	41.90	14	42.11	41.45	-11	12,287	-0.09%
2021/07/12	3	41.57	11.1	41.51	41.60	-8.1	12,409	-0.06%
2021/07/09	7	41.16	2	41.00	41.00	5	12,451	0.04%
2021/07/08	0	0.00	2	41.20	41.30	-2	12,446	-0.02%
2021/07/07	1	40.80	6	40.80	41.00	-5	12,480	-0.04%
2021/07/06	5	41.20	3	41.18	41.40	2	12,561	0.02%
2021/07/05	0	0.00	5	41.21	41.05	-5	12,640	-0.04%
2021/07/02	6	40.92	10	41.45	40.75	-4	12,634	-0.03%
2021/07/01	2	40.88	2	40.55	40.45	0	12,585	0.00%
2021/06/30	2	40.70	10	40.50	40.50	-8	12,575	-0.06%
2021/06/29	4	40.25	2	40.40	40.05	2	12,571	0.02%
2021/06/28	4	40.53	0	0.00	40.40	4	12,561	0.03%
2021/06/25	9	40.81	10	40.85	40.50	-1	12,563	-0.01%
2021/06/24	5	40.44	0	0.00	40.70	5	12,537	0.04%
2021/06/22	0.1	38.95	8	39.11	38.90	-7.9	12,490	-0.06%
2021/06/21	10.1	38.85	0	0.00	38.80	10.1	12,473	0.08%
2021/06/18	0	0.00	1	39.90	40.00	-1	12,412	-0.01%
2021/06/17	1	39.85	1	39.95	40.10	0	12,439	0.00%
2021/06/16	0.1	40.25	1	40.00	39.90	-0.9	12,472	-0.01%
2021/06/15	12.1	40.38	11	40.31	40.25	1.1	12,401	0.01%
2021/06/11	4	40.90	1	40.55	40.50	3	12,351	0.02%
2021/06/10	7	41.25	9	41.13	41.05	-2	12,266	-0.02%
2021/06/09	17	41.96	16.8	41.67	41.85	0.2	12,136	0.00%
2021/06/08	5	41.30	5	41.48	41.10	0	11,819	0.00%
2021/06/07	6	41.45	9	41.36	41.70	-3	11,738	-0.03%
2021/06/04	20	41.39	5	41.30	41.10	15	11,522	0.13%
2021/06/03	5	41.04	7.2	41.66	41.85	-2.2	11,368	-0.02%
2021/06/02	6	40.85	1.1	41.36	40.40	4.9	11,158	0.04%
2021/06/01	0	0.00	5.1	40.83	41.30	-5.1	10,980	-0.05%
2021/05/28	9	40.07	15	40.13	40.20	-6	10,819	-0.06%
2021/05/27	11	40.28	18	40.22	40.00	-7	10,778	-0.06%
2021/05/26	3	40.45	13	40.24	40.55	-10	10,851	-0.09%
2021/05/25	1	40.05	15	40.01	39.95	-14	10,734	-0.13%
2021/05/24	13	40.98	10.2	41.35	40.75	2.8	10,541	0.03%
2021/05/21	12	40.27	12	40.06	40.00	0	10,210	0.00%
2021/05/20	5	39.30	5	38.96	38.95	0	9,842	0.00%
2021/05/19	6	39.22	1	38.80	39.20	5	9,581	0.05%
2021/05/17	26.1	33.73	8	33.01	33.40	18.1	9,164	0.20%
2021/05/14	1	35.40	2	34.90	35.30	-1	9,011	-0.01%
2021/05/12	1	36.20	5	36.21	36.20	-4	8,736	-0.05%
2021/05/11	8.1	38.87	2	38.10	38.30	6.1	8,460	0.07%
2021/05/10	5	41.45	5	41.08	40.90	0	8,190	0.00%
2021/05/07	3	41.07	2	41.10	41.10	1	8,110	0.01%
2021/05/06	1	41.50	1.1	41.62	40.50	-0.1	8,015	0.00%
2021/05/05	11.1	41.24	4.7	41.64	40.75	6.4	7,891	0.08%
2021/05/04	2	40.63	5.1	40.55	39.85	-3.1	7,635	-0.04%
2021/05/03	5	43.55	8.1	43.26	43.00	-3.1	7,359	-0.04%
2021/04/29	27	45.33	38.2	45.69	45.80	-11.2	7,030	-0.16%
2021/04/28	15	44.25	9	43.73	43.55	6	6,406	0.09%
2021/04/27	16	41.06	6	41.35	43.30	10	5,978	0.17%
2021/04/23	1	39.40	6	39.53	39.05	-5	5,497	-0.09%
2021/04/22	6.1	39.53	20	39.79	38.55	-13.9	5,533	-0.25%
2021/04/21	3	40.30	2	40.00	40.45	1	5,280	0.02%
2021/04/20	7	40.74	26	40.75	39.90	-19	5,180	-0.37%
2021/04/19	16	41.00	2	41.35	40.70	14	4,958	0.28%
2021/04/16	13	39.29	10	39.15	39.70	3	4,709	0.06%
2021/04/15	5	38.10	6	38.53	38.45	-1	4,509	-0.02%
2021/04/14	2	37.00	0	0.00	37.40	2	4,473	0.04%
2021/04/13	5	37.80	0.1	37.95	37.25	4.9	4,579	0.11%
2021/04/12	1	37.90	1	37.85	37.45	0	4,600	0.00%
2021/04/09	2	37.13	1.5	37.36	37.60	0.5	4,573	0.01%
2021/04/08	0	0.00	2	36.65	37.00	-2	4,469	-0.04%
2021/04/06	0	0.00	5	37.00	37.00	-5	4,484	-0.11%
2021/04/01	0	0.00	1	36.20	36.25	-1	4,487	-0.02%
2021/03/31	0	0.00	1	35.90	35.95	-1	4,562	-0.02%
2021/03/30	1	35.85	0	0.00	35.95	1	4,958	0.02%
2021/03/25	0	0.00	1	36.05	35.70	-1	5,165	-0.02%
2021/03/24	1	35.65	0	0.00	35.90	1	5,159	0.02%
2021/03/23	1	35.75	4	35.58	35.75	-3	5,165	-0.06%
2021/03/22	2	35.90	0	35.40	35.90	2	5,179	0.04%
2021/03/19	3.1	34.97	0	0.00	34.85	3.1	5,170	0.06%
2021/03/18	3	35.22	15	35.35	35.40	-12	5,142	-0.23%
2021/03/17	16	35.16	1	35.40	35.25	15	5,161	0.29%
2021/03/16	4	35.43	0	0.00	35.45	4	5,185	0.08%
2021/03/15	2	35.50	6	35.51	35.65	-4	5,187	-0.08%
2021/03/11	4	35.75	6	35.90	35.70	-2	5,334	-0.04%
2021/03/09	0	0.00	4	34.95	35.10	-4	5,552	-0.07%
2021/03/08	1	34.85	0	0.00	34.90	1	5,558	0.02%
2021/03/05	6	34.95	0	0.00	34.95	6	5,564	0.11%
2021/03/04	0	0.00	5	35.25	35.50	-5	5,604	-0.09%
2021/03/03	0	0.00	1	35.90	35.75	-1	5,666	-0.02%
2021/02/26	12	36.18	14.5	35.91	36.00	-2.5	5,663	-0.04%
2021/02/24	1	35.35	0	0.00	35.00	1	5,580	0.02%
2021/02/23	0	0.00	1	35.25	35.35	-1	5,566	-0.02%
2021/02/19	5	35.50	1	35.06	35.20	4	5,648	0.07%
2021/02/17	0	0.00	1	34.55	34.30	-1	5,635	-0.02%
2021/02/05	0	0.00	0	33.85	33.65	0	5,607	0.00%
2021/02/03	0	0.00	300	33.65	33.60	-300	5,717	-5.25%	大賣/鉅額交易
2021/01/29	1.1	33.32	0	0.00	33.25	1.1	5,739	0.02%
2021/01/28	0.1	33.95	2	34.00	33.95	-1.9	5,741	-0.03%
2021/01/26	2	34.10	0	0.00	34.20	2	5,892	0.03%
2021/01/25	0	0.00	0.1	34.50	34.45	-0.1	5,882	0.00%
2021/01/22	1	33.20	0	0.00	33.70	1	5,851	0.02%
2021/01/21	1	33.80	0	0.00	33.40	1	5,847	0.02%
2021/01/20	2.1	33.70	3	33.67	33.60	-0.9	5,863	-0.02%
2021/01/19	3.1	34.79	0	0.00	34.50	3.1	5,788	0.05%
2021/01/18	3	34.50	0	0.00	34.90	3	5,752	0.05%
2021/01/15	4	35.10	0	0.00	35.15	4	5,701	0.07%
2021/01/14	3.1	36.26	0	0.00	36.25	3.1	5,586	0.06%
2021/01/13	5	36.62	4	36.55	36.30	1	5,553	0.02%
2021/01/12	2	36.50	0	0.00	36.25	2	5,518	0.04%
2021/01/11	0	0.00	6	37.33	37.25	-6	5,427	-0.11%
2021/01/08	1	37.75	10	38.12	37.90	-9	5,352	-0.17%
2021/01/07	7	38.29	8	38.16	38.15	-1	5,277	-0.02%
2021/01/06	1	38.10	3	37.42	37.15	-2	5,139	-0.04%
2021/01/05	10	37.65	4	37.55	37.80	6	4,996	0.12%
2021/01/04	7	36.84	6	36.73	37.20	1	4,904	0.02%
2020/12/31	1	36.70	1	36.80	36.55	0	4,825	0.00%
2020/12/30	7	36.61	1	36.55	37.10	6	4,785	0.13%
2020/12/29	1	37.05	4	36.75	36.55	-3	4,728	-0.06%
2020/12/28	5	37.18	1	37.35	37.20	4	4,669	0.09%
2020/12/25	13	37.85	8	38.09	37.70	5	4,564	0.11%
2020/12/24	307	37.93	13	38.10	38.05	294	4,446	6.61%	大買/鉅額交易
2020/12/23	0	0.00	0	36.80	36.90	0	4,039	0.00%
2020/12/22	19	36.86	3	36.87	36.25	16	4,013	0.40%
2020/12/21	0	0.00	6	35.96	36.10	-6	3,927	-0.15%
2020/12/18	1	35.60	0	0.00	35.80	1	3,972	0.03%
2020/12/17	2	35.75	7	35.97	35.90	-5	4,029	-0.12%
2020/12/15	1	35.90	0	0.00	35.35	1	4,342	0.02%
2020/12/11	2	35.40	0	0.00	35.40	2	4,345	0.05%
2020/12/10	3	35.93	1	36.00	35.85	2	4,496	0.04%
2020/12/09	0	0.00	2	35.85	35.75	-2	4,555	-0.04%
2020/12/08	12	35.97	8	35.80	35.70	4	4,620	0.09%
2020/12/07	6	36.53	8	36.03	36.35	-2	4,609	-0.04%
2020/12/04	0	0.00	32	35.78	36.10	-32	4,518	-0.71%
2020/12/03	1	35.70	1	35.75	35.20	0	4,442	0.00%
2020/12/02	2	34.85	11	34.81	34.65	-9	4,524	-0.20%
2020/12/01	2	34.80	14	34.82	34.90	-12	4,547	-0.26%
2020/11/30	0	0.00	31.5	35.27	34.80	-31.5	4,538	-0.69%
2020/11/27	32	35.85	2	35.40	35.60	30	4,547	0.66%
2020/11/26	2	35.25	0	0.00	35.50	2	4,467	0.04%
2020/11/25	0	0.00	24	35.45	35.20	-24	4,507	-0.53%
2020/11/24	8	35.30	3	35.42	35.10	5	4,546	0.11%
2020/11/23	2	34.95	3	34.93	34.90	-1	4,552	-0.02%
2020/11/19	0	0.00	2	34.40	34.60	-2	4,714	-0.04%
2020/11/18	1	34.50	0	0.00	34.30	1	5,006	0.02%
2020/11/17	0	0.00	10	34.40	34.85	-10	4,962	-0.20%
2020/11/13	2	34.20	0	0.00	34.10	2	5,212	0.04%
2020/11/12	11	34.11	0	0.00	33.80	11	5,286	0.21%
2020/11/11	0	0.00	11	34.86	34.80	-11	5,312	-0.21%
2020/11/10	3	34.02	3	33.95	34.00	0	5,374	0.00%
2020/11/09	6	34.03	0	0.00	34.20	6	5,495	0.11%
2020/11/05	0	0.00	1	34.35	34.45	-1	5,810	-0.02%
2020/11/04	1	34.70	1	34.55	34.45	0	6,054	0.00%
2020/10/30	0	0.00	10	33.66	33.65	-10	8,060	-0.12%
2020/10/29	10	32.60	0	0.00	33.50	10	8,135	0.12%
2020/10/28	0	0.00	1	33.50	33.00	-1	8,225	-0.01%
2020/10/27	2	33.58	1	33.60	33.65	1	8,195	0.01%
2020/10/23	0	0.00	5	33.45	33.45	-5	8,255	-0.06%
2020/10/22	5	33.05	0	0.00	33.15	5	8,340	0.06%
2020/10/21	0	0.00	1	32.70	32.80	-1	8,407	-0.01%
2020/10/19	0	0.00	1	32.95	32.90	-1	8,728	-0.01%
2020/10/13	2	32.93	0	0.00	33.00	2	9,099	0.02%
2020/10/12	1	33.50	0	0.00	33.35	1	9,108	0.01%
2020/10/08	0	0.00	1	33.40	33.50	-1	9,174	-0.01%
2020/10/07	0	0.00	5	33.25	33.35	-5	9,234	-0.05%
2020/10/06	0	0.00	1	33.50	33.40	-1	9,424	-0.01%
2020/10/05	0	0.00	18	32.93	33.30	-18	9,615	-0.19%
2020/09/30	18	32.54	0	0.00	32.75	18	9,826	0.18%
2020/09/25	6	32.48	0	0.00	31.95	6	10,520	0.06%
2020/09/24	12	32.87	1	32.85	32.75	11	10,544	0.10%
2020/09/23	1	34.15	1	34.00	34.00	0	10,559	0.00%
2020/09/22	0	0.00	8	34.99	34.70	-8	10,504	-0.08%
2020/09/21	29	35.14	6	35.23	34.65	23	10,457	0.22%
2020/09/18	3	34.65	12	35.04	35.20	-9	10,212	-0.09%
2020/09/17	10	34.66	0	0.00	34.55	10	10,150	0.10%
2020/09/16	6	34.81	2	34.95	34.70	4	10,130	0.04%
2020/09/15	5	35.13	3	35.18	35.10	2	10,227	0.02%
2020/09/14	0	0.00	4	35.01	35.05	-4	10,127	-0.04%
2020/09/11	7	33.81	13	33.83	33.65	-6	10,028	-0.06%
2020/09/10	5	34.60	0	0.00	34.50	5	9,978	0.05%
2020/09/09	6	34.73	3	34.87	35.20	3	9,999	0.03%
2020/09/08	1	34.90	1	35.00	34.95	0	10,175	0.00%
2020/09/07	18	35.09	3	35.12	34.80	15	10,151	0.15%
2020/09/04	1	33.85	4	34.10	34.25	-3	10,013	-0.03%
2020/09/03	3	34.33	1	34.35	34.30	2	10,167	0.02%
2020/09/01	0	0.00	6	34.18	34.20	-6	10,228	-0.06%
2020/08/31	3	34.75	0	0.00	34.55	3	10,285	0.03%
2020/08/28	21	34.69	3.1	34.91	34.45	17.9	10,267	0.17%
2020/08/27	3	34.47	5	34.30	34.00	-2	10,318	-0.02%
2020/08/26	0	0.00	4	34.98	34.80	-4	10,375	-0.04%
2020/08/25	4	34.74	5	35.04	35.00	-1	10,454	-0.01%
2020/08/24	12	35.38	12	35.55	35.30	0	10,474	0.00%
2020/08/21	1	33.00	12	32.91	33.35	-11	10,458	-0.11%
2020/08/20	21	33.05	4	32.08	32.20	17	10,576	0.16%
2020/08/19	1	34.50	3	35.05	34.55	-2	10,733	-0.02%
2020/08/18	6.5	34.52	0	0.00	34.40	6.5	10,694	0.06%
2020/08/14	13	33.80	21.6	33.71	34.00	-8.6	10,641	-0.08%
2020/08/13	0	0.00	15	34.38	34.00	-15	10,562	-0.14%
2020/08/12	18	35.09	0	0.00	35.35	18	10,546	0.17%
2020/08/11	7	35.24	3	35.15	35.05	4	10,608	0.04%
2020/08/10	17	37.03	18	37.36	36.55	-1	10,481	-0.01%
2020/08/07	41	38.02	15	38.58	38.30	26	10,292	0.25%
2020/08/06	87	39.18	50.3	39.04	38.00	36.8	9,931	0.37%
2020/08/05	20	37.57	13	38.07	38.10	7	8,984	0.08%
2020/08/03	3	31.77	3	32.40	31.50	0	8,240	0.00%
2020/07/31	2	30.83	0	0.00	30.95	2	8,168	0.02%
2020/07/30	1	31.00	0	0.00	31.15	1	8,366	0.01%
2020/07/29	1	30.60	4.1	30.78	31.00	-3.1	8,506	-0.04%
2020/07/28	6	30.89	1	30.05	30.05	5	8,444	0.06%
2020/07/27	7	31.29	0	0.00	31.00	7	8,360	0.08%
2020/07/24	2	32.55	0	0.00	31.85	2	8,278	0.02%
2020/07/23	5	32.30	4.2	32.72	32.55	0.9	8,217	0.01%
2020/07/22	5	31.55	5.1	31.01	31.35	-0.1	8,010	0.00%
2020/07/20	0	0.00	1	29.70	29.90	-1	7,779	-0.01%
2020/07/17	4	30.14	3	29.73	29.15	1	7,741	0.01%
2020/07/16	0	0.00	5	30.95	30.80	-5	7,601	-0.07%
2020/07/15	2	31.00	0	0.00	30.85	2	7,554	0.03%
2020/07/14	5	31.81	1	32.00	31.55	4	7,468	0.05%
2020/07/13	8	32.48	12	32.44	32.30	-4	7,387	-0.05%
2020/07/10	6	32.53	0	0.00	32.15	6	7,204	0.08%
2020/07/09	0	0.00	12	32.87	33.85	-12	7,004	-0.17%
2020/07/08	6.6	34.46	6	34.32	34.30	0.6	6,774	0.01%
2020/07/07	3	34.47	2	34.55	33.65	1	6,565	0.02%
2020/07/06	23	34.01	10	34.26	34.85	13	6,345	0.20%
2020/07/03	2	32.43	5	32.78	32.75	-3	6,027	-0.05%
2020/07/02	6	31.99	6	32.07	32.50	0	5,921	0.00%
2020/07/01	0	0.00	2	31.55	31.35	-2	5,773	-0.03%
2020/06/30	0	0.00	1	31.25	31.25	-1	5,716	-0.02%
2020/06/29	2	30.70	2	30.60	30.80	0	5,680	0.00%
2020/06/24	1	31.05	18	30.75	31.10	-17	5,641	-0.30%
2020/06/23	2	31.25	1	31.65	31.30	1	5,592	0.02%
2020/06/22	4	31.45	2	31.65	31.65	2	5,549	0.04%
2020/06/19	1.3	31.50	2	31.43	30.70	-0.8	5,389	-0.01%
2020/06/17	0	0.00	8	31.50	31.50	-8	5,268	-0.15%
2020/06/16	0	0.00	5	31.07	30.90	-5	5,237	-0.10%
2020/06/15	124	32.46	105	32.49	31.40	19	5,175	0.37%	大買/大賣/
2020/06/11	12	31.15	11	30.58	30.50	1	4,873	0.02%
2020/06/10	3	30.43	2	30.38	30.30	1	4,793	0.02%
2020/06/08	1	31.55	4	31.69	31.95	-3	4,549	-0.07%
2020/06/05	2.1	32.25	0.4	32.05	32.20	1.6	4,437	0.04%
2020/06/04	5.1	32.80	0	0.00	32.70	5.1	4,350	0.12%
2020/06/03	4	32.79	51	32.85	32.95	-47	4,300	-1.09%
2020/06/02	1	33.00	1	33.55	33.30	0	4,118	0.00%
2020/06/01	0	0.00	70	33.38	33.50	-70	3,946	-1.77%
2020/05/29	21	32.05	3	33.02	32.00	18	3,768	0.48%
2020/05/28	6	33.67	1	33.65	33.00	5	3,624	0.14%
2020/05/27	2	32.08	8	32.19	32.85	-6	3,331	-0.18%
2020/05/26	5	32.69	8	32.81	33.45	-3	3,141	-0.10%
2020/05/25	3	30.87	0	0.00	31.20	3	2,762	0.11%
2020/05/22	0	0.00	6	30.24	30.20	-6	2,684	-0.22%
2020/05/21	1	30.85	5	31.20	30.80	-4	2,639	-0.15%
2020/05/20	2	30.53	9	30.61	30.70	-7	2,565	-0.27%
2020/05/19	119	31.06	115	31.33	31.35	4	2,501	0.16%	大買/大賣/
2020/05/18	111	30.07	106	30.72	30.70	5	2,357	0.21%	大買/大賣/
2020/05/14	1	29.70	0	0.00	29.20	1	2,043	0.05%
2020/05/12	0.2	28.25	2	28.65	28.40	-1.8	1,904	-0.09%
2020/05/11	3	29.18	30	28.70	29.15	-27	1,838	-1.47%
2020/05/08	0	0.00	21	28.97	28.70	-21	1,723	-1.22%
2020/05/07	10	28.25	12	28.51	28.50	-2	1,630	-0.12%
2020/05/06	56	29.30	1	29.40	28.45	55	1,575	3.49%
2020/05/05	110	28.85	112	28.78	28.90	-2	1,346	-0.15%	大買/大賣/
2020/04/30	5	26.85	0	0.00	26.75	5	1,178	0.42%
2020/04/28	0	0.00	10	27.70	27.20	-10	1,178	-0.85%
2020/04/24	0	0.00	2	26.65	26.40	-2	1,156	-0.17%
2020/04/23	0	0.00	2	25.85	25.75	-2	1,160	-0.17%
2020/04/22	5	24.50	0	0.00	25.40	5	1,179	0.42%
2020/04/21	3	24.70	0	0.00	24.70	3	1,187	0.25%
2020/04/17	0	0.00	0	24.75	24.75	0	1,216	0.00%
2020/04/15	0	0.00	2	25.25	25.00	-2	1,200	-0.17%
2020/04/09	1	23.90	0	0.00	23.80	1	1,186	0.08%
2020/04/08	1	23.95	0	0.00	23.90	1	1,180	0.08%
2020/04/06	0	0.00	1	23.05	23.15	-1	1,166	-0.09%
2020/03/30	0	0.00	1	22.30	22.70	-1	1,183	-0.08%
2020/03/23	0	0.00	2	21.78	22.05	-2	1,190	-0.17%
2020/03/13	20	23.08	0	0.00	23.60	20	1,077	1.86%
2020/03/10	0	0.00	6	25.05	25.40	-6	1,022	-0.59%
2020/02/27	0	0.00	1	27.00	26.95	-1	998	-0.10%
2020/02/25	0	0.00	5	26.70	26.75	-5	991	-0.50%
2020/02/24	0	0.00	20	26.63	26.75	-20	980	-2.04%
2020/02/18	1	26.55	0	0.00	26.65	1	941	0.11%
2020/01/16	4	27.91	0	0.00	28.40	4	740	0.54%
2019/12/09	0	0.00	10	26.05	26.05	-10	634	-1.58%
2019/12/04	10	26.05	0	0.00	26.20	10	641	1.56%
2019/11/25	0	0.00	1	26.50	26.55	-1	623	-0.16%
2019/11/22	0	0.00	2	26.20	26.25	-2	613	-0.33%
2019/11/20	0	0.00	1	26.20	26.10	-1	606	-0.16%
2019/11/18	1	25.80	0	0.00	25.80	1	606	0.16%
2019/11/13	1	25.80	0	0.00	25.95	1	608	0.16%
2019/10/31	0	0.00	0.2	25.90	25.90	-0.2	605	-0.04%
2019/10/30	0	0.00	1	25.65	25.65	-1	591	-0.17%
2019/10/03	0	0.00	1	25.50	25.50	-1	616	-0.16%
2019/09/27	1	25.50	0	0.00	25.35	1	617	0.16%
2019/09/26	1	25.50	0	0.00	25.50	1	611	0.16%
2019/09/25	0	0.00	1	25.45	25.45	-1	610	-0.16%
2019/09/19	0	0.00	1	25.30	25.30	-1	620	-0.16%
2019/09/06	0.1	25.20	0	0.00	25.20	0.1	653	0.02%
2019/09/04	0	0.00	21	24.97	25.15	-21	642	-3.27%
2019/08/29	21	24.73	0	0.00	24.55	21	634	3.31%
2019/08/20	10	25.00	0	0.00	25.00	10	677	1.48%
2019/08/14	1	25.10	0	0.00	25.05	1	689	0.15%
2019/07/30	1	26.65	0.2	26.60	26.65	0.9	716	0.12%
2019/07/19	0	0.00	1	26.35	26.40	-1	733	-0.14%
2019/07/15	0	0.00	2	26.60	26.65	-2	701	-0.29%
2019/07/12	1	26.75	1	26.75	26.75	0	680	0.00%
2019/07/10	3	26.90	0	0.00	26.95	3	660	0.45%
2019/07/02	1	26.55	0	0.00	26.65	1	686	0.15%
2019/07/01	1	26.75	0	0.00	26.85	1	685	0.15%
2019/06/25	0	0.00	1.2	26.98	27.00	-1.2	693	-0.17%
2019/06/21	1	26.75	0	0.00	26.75	1	684	0.15%
2019/05/24	10	26.43	0	0.00	26.25	10	613	1.63%
2019/05/21	5	25.95	0	0.00	26.10	5	612	0.82%
2019/05/14	0	0.00	4	25.00	25.50	-4	603	-0.66%
2019/05/13	1	25.40	0	0.00	25.35	1	593	0.17%
2019/05/10	1	25.65	0	0.00	25.65	1	590	0.17%
2019/05/08	1	26.00	0	0.00	26.20	1	578	0.17%
2019/05/07	1	26.30	0	0.00	26.20	1	571	0.18%
2019/05/06	5	26.00	0	0.00	26.10	5	558	0.90%
2019/04/26	0	0.00	1	25.15	25.15	-1	518	-0.19%
2019/04/09	0	0.00	4	25.05	25.05	-4	474	-0.84%
2019/04/08	3	25.00	0	0.00	24.95	3	463	0.65%
2019/04/01	0	0.00	3	24.43	24.45	-3	442	-0.68%
2019/03/28	22	24.65	0	0.00	24.75	22	428	5.14%
2019/03/15	1	25.00	0	0.00	24.80	1	422	0.24%
2019/03/14	1	25.20	0	0.00	25.20	1	407	0.25%
2019/01/30	0	0.00	6	24.80	24.95	-6	414	-1.45%
2019/01/16	6	24.35	0	0.00	24.10	6	447	1.34%
2019/01/07	0.2	24.00	0	0.00	24.00	0.2	532	0.04%
2018/11/23	1	23.45	0	0.00	23.60	1	609	0.16%
2018/10/24	10	24.00	0	0.00	23.80	10	629	1.59%
2018/10/19	10	24.00	0	0.00	24.80	10	639	1.56%
2018/10/15	10	24.95	0	0.00	24.90	10	690	1.45%
2018/10/12	11	25.05	0	0.00	25.15	11	694	1.58%
2018/09/10	10	26.60	0	0.00	26.30	10	928	1.08%
2018/09/07	20	26.88	0	0.00	26.85	20	945	2.11%
2018/07/26	0	0.00	4	26.34	26.65	-4	1,037	-0.39%
2018/07/25	3	28.20	0	0.00	28.15	3	1,024	0.29%
2018/07/23	1	28.10	0	0.00	28.05	1	985	0.10%
2018/07/17	2	26.95	0	0.00	27.00	2	899	0.22%
2018/07/13	4	27.00	0	0.00	27.05	4	876	0.46%
2018/07/04	1	27.35	0	0.00	27.45	1	807	0.12%
2018/06/13	4	28.25	0	0.00	28.20	4	703	0.57%
2018/05/17	0	0.00	8	27.70	27.65	-8	581	-1.38%
2018/05/11	1	27.60	0	0.00	27.65	1	574	0.17%
2018/05/10	5	27.55	0	0.00	27.65	5	568	0.88%
2018/05/08	0	0.00	8	27.25	27.45	-8	554	-1.44%
2018/05/07	0	0.00	5	27.20	27.20	-5	550	-0.91%
2018/04/30	0	0.00	1	27.65	28.40	-1	531	-0.19%
2018/03/20	1	30.05	0	0.00	30.15	1	439	0.23%
2018/03/14	1	30.05	0	0.00	30.35	1	436	0.23%
2018/03/13	2	30.05	0	0.00	30.35	2	432	0.46%
2018/03/12	5	30.07	0	0.00	30.20	5	427	1.17%
2018/03/08	2	30.05	0	0.00	30.15	2	425	0.47%
2018/03/07	2	30.15	0.2	30.30	30.15	1.8	429	0.42%
2018/03/06	3	30.32	0	0.00	30.30	3	431	0.70%
2018/03/05	3	30.30	0	0.00	30.45	3	446	0.67%
2018/03/02	4	30.45	0	0.00	30.45	4	450	0.89%
2018/01/29	0	0.00	0.3	31.00	30.95	-0.3	440	-0.06%
2018/01/24	0	0.00	2	31.25	31.35	-2	434	-0.46%
2018/01/02	6	30.80	0	0.00	30.85	6	382	1.57%