長興 (1717)-元大-花蓮券商分點個股進出

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－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/10	0	0.00	1	31.55	31.70	-1	3,685	-0.03%
2024/05/09	1	31.50	0	0.00	31.25	1	3,671	0.03%
2024/05/06	0	0.00	11	32.00	31.90	-11	3,667	-0.30%
2024/05/03	0	0.00	10	31.80	31.75	-10	3,663	-0.27%
2024/05/02	1	31.80	0	0.00	31.90	1	3,651	0.03%
2024/04/30	0.1	31.50	1	31.80	31.70	-0.9	3,636	-0.02%
2024/04/25	0	0.00	0.7	30.60	30.55	-0.7	3,558	-0.02%
2024/04/24	5	31.35	0	0.00	31.25	5	3,556	0.14%
2024/04/19	0	30.75	0	0.00	30.50	0	3,566	0.00%
2024/04/18	0	31.10	0	0.00	31.15	0	3,512	0.00%
2024/04/16	1	31.00	3	31.33	31.15	-2	3,503	-0.06%
2024/04/15	0	0.00	3	32.15	32.25	-3	3,465	-0.09%
2024/04/12	1	32.00	0	0.00	32.10	1	3,434	0.03%
2024/04/11	5	32.36	7	32.21	32.20	-2	3,412	-0.06%
2024/04/10	50	33.14	54	32.81	32.75	-4	3,393	-0.12%
2024/04/09	2	32.43	12	32.48	32.60	-10	3,263	-0.31%
2024/04/08	9	31.89	2	31.90	31.90	7	3,232	0.22%
2024/04/03	4	32.19	2	32.13	32.10	2	3,220	0.06%
2024/04/02	17	33.11	10.4	32.72	32.70	6.6	3,199	0.21%
2024/04/01	2	31.70	0	0.00	31.85	2	2,977	0.07%
2024/03/29	0	0.00	3	31.35	31.35	-3	2,970	-0.10%
2024/03/28	3	31.45	0	0.00	31.30	3	2,968	0.10%
2024/03/27	0	0.00	4	31.56	31.60	-4	2,973	-0.13%
2024/03/26	6	31.24	4	31.09	31.00	2	2,951	0.07%
2024/03/25	8	31.66	3	32.15	31.75	5	2,936	0.17%
2024/03/21	0	0.00	1	31.10	31.20	-1	2,833	-0.04%
2024/03/19	2.5	31.05	6.1	31.05	31.00	-3.6	2,855	-0.12%
2024/03/12	4.8	31.80	0	0.00	31.75	4.8	2,776	0.17%
2024/03/11	2	31.85	0	0.00	31.80	2	2,767	0.07%
2024/03/08	11.5	32.41	2	32.78	32.60	9.5	2,725	0.35%
2024/03/07	17	33.18	7	33.41	33.05	10	2,615	0.38%
2024/03/06	6.5	32.26	7	32.46	32.50	-0.5	2,320	-0.02%
2024/03/04	0	0.00	1	32.10	31.95	-1	2,271	-0.04%
2024/03/01	1.3	31.90	0	0.00	31.95	1.3	2,245	0.06%
2024/02/27	0	0.00	11	32.05	32.00	-11	2,208	-0.50%
2024/02/26	33	33.22	43.7	32.82	32.55	-10.7	2,096	-0.51%
2024/02/23	25	32.05	18.2	31.85	31.75	6.8	1,742	0.39%
2024/02/22	3	30.45	0	0.00	30.30	3	1,500	0.20%
2024/02/21	10	30.86	8	30.94	30.60	2	1,477	0.14%
2024/02/20	2.1	30.39	0	0.00	30.10	2.1	1,288	0.16%
2024/02/16	0	0.00	5	29.25	29.40	-5	1,246	-0.40%
2024/02/05	5	28.51	0	0.00	28.60	5	1,259	0.40%
2024/01/26	0	0.00	20	28.45	28.55	-20	1,269	-1.57%
2024/01/25	0	0.00	20	28.49	28.40	-20	1,263	-1.58%
2024/01/24	1	28.25	0	0.00	28.25	1	1,260	0.08%
2024/01/23	0	0.00	30	28.05	28.10	-30	1,268	-2.36%
2024/01/22	1	27.85	0	0.00	27.85	1	1,267	0.08%
2024/01/19	10	27.65	0	0.00	27.85	10	1,271	0.79%
2024/01/17	0	0.00	4	27.50	27.50	-4	1,269	-0.32%
2024/01/16	20	28.03	0	0.00	27.95	20	1,233	1.62%
2024/01/15	0	0.00	15	28.40	28.25	-15	1,205	-1.24%
2024/01/12	0.1	28.40	0	0.00	28.35	0.1	1,224	0.01%
2024/01/11	5	28.25	0	0.00	28.30	5	1,240	0.40%
2024/01/10	5	28.40	0	0.00	28.30	5	1,316	0.38%
2024/01/09	5	28.70	0	0.00	28.65	5	1,310	0.38%
2024/01/08	0	0.00	6	29.15	28.90	-6	1,313	-0.46%
2024/01/05	11	28.85	0	0.00	28.90	11	1,319	0.83%
2024/01/04	10	28.90	0	0.00	28.95	10	1,326	0.75%
2024/01/03	10	28.90	0	0.00	29.15	10	1,345	0.74%
2024/01/02	20	29.00	0	0.00	29.15	20	1,333	1.50%
2023/12/18	0	0.00	1	29.05	29.00	-1	1,436	-0.07%
2023/12/06	0	0.00	1	29.60	29.65	-1	1,469	-0.07%
2023/11/29	3	29.75	0	0.00	29.85	3	1,477	0.20%
2023/11/27	0	0.00	2	30.90	30.00	-2	1,464	-0.14%
2023/11/17	0	0.00	3	29.70	29.60	-3	1,373	-0.22%
2023/11/16	0	0.00	1	29.75	29.75	-1	1,360	-0.07%
2023/11/15	0	0.00	1	29.40	29.45	-1	1,335	-0.07%
2023/11/08	2	28.75	2	28.65	28.65	0	1,368	0.00%
2023/11/01	0	0.00	1	28.00	28.15	-1	1,405	-0.07%
2023/10/31	5.1	27.98	0	0.00	27.80	5.1	1,417	0.36%
2023/10/30	1	28.20	6	28.22	28.20	-5	1,439	-0.35%
2023/10/27	0	0.00	2	28.40	28.40	-2	1,447	-0.14%
2023/10/26	0	0.00	4	27.90	27.95	-4	1,463	-0.27%
2023/10/25	0	0.00	4	28.35	28.40	-4	1,460	-0.27%
2023/10/24	0	0.00	4	28.08	28.00	-4	1,465	-0.27%
2023/10/23	3	28.00	7	27.99	28.00	-4	1,471	-0.27%
2023/10/18	4	28.13	0	0.00	28.55	4	1,460	0.27%
2023/10/13	0.1	28.75	0	0.00	28.60	0.1	1,398	0.00%
2023/10/11	0.1	28.70	0	0.00	28.85	0.1	1,405	0.01%
2023/09/27	0.7	28.30	2	28.20	28.25	-1.4	1,446	-0.09%
2023/09/26	0.1	28.45	0	0.00	28.30	0.1	1,451	0.00%
2023/09/25	10	29.05	8	28.56	28.55	2	1,441	0.14%
2023/09/21	2	28.00	0	0.00	28.20	2	1,382	0.14%
2023/09/20	1	28.35	0	0.00	28.55	1	1,310	0.08%
2023/09/19	0	0.00	1	28.60	28.55	-1	1,276	-0.08%
2023/09/18	1	28.85	0	0.00	28.95	1	1,264	0.08%
2023/09/15	0.1	28.90	0	0.00	28.85	0.1	1,257	0.01%
2023/09/11	1	28.40	0	0.00	28.50	1	1,239	0.08%
2023/09/08	2	28.35	0	0.00	28.55	2	1,223	0.16%
2023/09/07	4	28.60	0	0.00	28.70	4	1,218	0.33%
2023/09/05	2	29.20	0	0.00	29.30	2	1,198	0.17%
2023/09/04	0	0.00	5	29.30	29.35	-5	1,213	-0.41%
2023/08/29	2	28.85	0	0.00	28.95	2	1,414	0.14%
2023/08/24	5	28.55	0	0.00	28.65	5	1,445	0.35%
2023/08/22	12	28.39	0	0.00	28.35	12	1,472	0.81%
2023/08/18	4	28.65	0	0.00	28.50	4	1,512	0.26%
2023/08/17	2	28.50	1	28.80	28.80	1.1	1,511	0.07%
2023/08/16	2	28.60	0	0.00	28.60	2	1,508	0.13%
2023/08/15	2	29.25	0	0.00	29.15	2	1,541	0.13%
2023/08/11	5.4	29.86	0	0.00	29.95	5.4	1,544	0.35%
2023/08/10	5.1	30.10	0	0.00	30.00	5.1	1,539	0.33%
2023/08/04	0	30.70	0	0.00	30.60	0	1,502	0.00%
2023/08/01	10	31.00	0	0.00	31.05	10	1,486	0.67%
2023/07/31	0.3	31.25	0	0.00	31.05	0.3	1,483	0.02%
2023/07/28	0.5	31.25	0	0.00	31.40	0.5	1,469	0.03%
2023/07/25	0	0.00	1	31.20	31.25	-1	1,518	-0.07%
2023/07/19	0.1	31.30	8	31.20	31.25	-8	1,839	-0.43%
2023/07/18	0	0.00	1	31.65	31.45	-1	1,882	-0.05%
2023/07/14	3.1	31.50	0	0.00	31.45	3.1	1,918	0.16%
2023/07/13	3	31.50	0	0.00	31.45	3	1,997	0.15%
2023/07/12	4	31.35	0	0.00	31.25	4	2,209	0.18%
2023/07/10	0.1	31.40	0	0.00	31.25	0.1	2,212	0.00%
2023/07/07	0.1	31.35	0	0.00	31.35	0.1	2,204	0.00%
2023/07/05	0	31.95	0	0.00	32.00	0	2,206	0.00%
2023/07/04	4.1	32.15	0	0.00	32.10	4.1	2,210	0.19%
2023/07/03	3	32.45	0	0.00	32.30	3	2,202	0.14%
2023/06/29	2	32.70	0	0.00	32.40	2	2,200	0.09%
2023/06/28	5	32.60	0	0.00	32.60	5	2,208	0.23%
2023/06/26	5	32.75	0	0.00	32.60	5	2,237	0.22%
2023/06/19	1	32.85	1	32.65	32.90	0.1	2,235	0.00%
2023/06/12	0	0.00	1	32.65	32.70	-1	2,234	-0.04%
2023/06/06	0	0.00	1	33.45	33.55	-1	2,223	-0.04%
2023/06/05	6	33.65	1	34.00	33.35	5	2,209	0.23%
2023/06/02	0	0.00	3	34.00	34.10	-3	2,151	-0.14%
2023/06/01	2	33.13	1	33.10	33.15	1	2,040	0.05%
2023/05/31	0	0.00	5	32.90	32.80	-5	2,024	-0.25%
2023/05/30	0	0.00	2	32.80	32.80	-2	2,012	-0.10%
2023/05/26	4	32.81	6	32.57	32.55	-2	2,002	-0.10%
2023/05/25	6	33.48	2	33.30	33.25	4	1,983	0.20%
2023/05/23	0	0.00	1	33.25	33.15	-1	1,935	-0.05%
2023/05/22	9	33.03	2	33.15	33.00	7	1,925	0.36%
2023/05/19	3	33.33	3	33.43	33.30	0	1,902	0.00%
2023/05/17	0	0.00	2	32.78	32.65	-2	1,796	-0.11%
2023/05/03	0	32.30	0	0.00	32.25	0	1,785	0.00%
2023/04/28	1.2	32.34	0	0.00	32.35	1.2	1,806	0.07%
2023/04/27	6	33.84	7	33.08	32.80	-1	1,775	-0.06%
2023/04/25	1.3	31.69	1	31.65	31.70	0.3	1,515	0.02%
2023/04/24	0	0.00	0.2	32.50	32.30	-0.2	1,469	-0.02%
2023/04/21	1	32.35	0.4	32.95	32.20	0.6	1,443	0.04%
2023/04/20	1	33.35	0	0.00	33.30	1	1,400	0.07%
2023/04/19	1	33.50	0	33.86	33.75	1	1,393	0.07%
2023/04/18	0.1	33.75	1	34.35	33.80	-0.9	1,361	-0.07%
2023/04/17	3.1	34.37	11	34.24	34.60	-8	1,277	-0.63%
2023/04/14	1	32.25	1	32.10	32.15	0	1,055	0.00%
2023/04/13	0	0.00	1	32.20	32.15	-1	1,053	-0.09%
2023/04/12	0.1	32.20	0	0.00	32.30	0.1	1,055	0.00%
2023/04/07	0	0.00	2	31.85	31.85	-2	1,028	-0.19%
2023/03/31	0.2	31.40	0	0.00	31.35	0.2	1,036	0.01%
2023/03/29	1	31.25	0	0.00	31.25	1	1,109	0.09%
2023/03/28	0.3	32.35	0	0.00	32.45	0.3	1,127	0.03%
2023/03/22	0.1	32.00	0	0.00	32.00	0.1	1,206	0.00%
2023/03/20	1	31.60	0	0.00	31.65	1	1,225	0.08%
2023/03/17	2	31.60	0	0.00	31.60	2	1,227	0.16%
2023/03/16	0	31.40	0	0.00	31.35	0	1,227	0.00%
2023/03/15	1	31.65	0	0.00	31.60	1	1,238	0.08%
2023/03/10	2	32.20	0	0.00	32.00	2	1,352	0.15%
2023/03/09	1.1	32.55	0	0.00	32.50	1.1	1,377	0.08%
2023/03/08	1	32.60	0	0.00	32.55	1	1,394	0.07%
2023/03/01	5	32.05	0	0.00	32.05	5	1,455	0.34%
2023/02/24	0	0.00	1	32.35	32.30	-1	1,457	-0.07%
2023/02/23	0	0.00	1	32.60	32.40	-1	1,457	-0.07%
2023/02/21	0	0.00	8	32.30	32.45	-8	1,453	-0.55%
2023/02/20	0.2	32.20	12	32.28	32.35	-11.8	1,460	-0.81%
2023/02/16	3	32.20	0	0.00	32.15	3	1,488	0.20%
2022/12/16	0	0.00	0	31.45	31.05	0	1,643	0.00%
2022/12/12	0.1	31.70	0	0.00	31.75	0.1	1,808	0.01%
2022/12/07	0	31.35	0	0.00	31.20	0	1,798	0.00%
2022/12/06	0	0.00	5	31.55	31.40	-5	1,809	-0.28%
2022/12/05	0	0.00	0.7	32.40	32.00	-0.7	1,855	-0.04%
2022/11/30	0.1	32.85	0	0.00	33.25	0.1	1,782	0.00%
2022/11/24	0	0.00	1	32.60	32.65	-1	1,779	-0.06%
2022/11/11	0.1	31.35	0	0.00	31.50	0.1	1,822	0.00%
2022/11/08	1	30.75	0	0.00	30.55	1	1,823	0.05%
2022/11/07	10	30.50	10	30.55	30.70	0	1,829	0.00%
2022/11/02	0	0.00	7	30.30	30.25	-7	1,884	-0.37%
2022/11/01	7	29.85	0	0.00	30.10	7	1,902	0.37%
2022/10/28	0.1	30.00	0	0.00	29.90	0.1	1,994	0.00%
2022/10/21	0.3	30.08	0	0.00	29.85	0.3	2,298	0.01%
2022/10/19	0.3	30.63	0	0.00	30.55	0.3	2,281	0.01%
2022/10/18	0	0.00	1	30.40	30.85	-1	2,307	-0.04%
2022/10/17	0	0.00	2	29.90	29.85	-2	2,305	-0.09%
2022/10/14	3	30.07	0	0.00	29.85	3	2,338	0.13%
2022/10/12	0.1	29.83	0	0.00	31.20	0.1	2,319	0.00%
2022/10/11	0.1	30.45	2	30.05	30.00	-2	2,321	-0.08%
2022/09/28	1	30.60	0	0.00	30.30	1	2,302	0.04%
2022/09/21	1	33.30	0	0.00	33.20	1	2,345	0.04%
2022/09/20	0	0.00	1	33.70	33.85	-1	2,358	-0.04%
2022/09/19	1	33.20	2	33.15	33.25	-1	2,378	-0.04%
2022/09/16	0	0.00	1	33.60	33.30	-1	2,394	-0.04%
2022/09/15	3	34.25	0	0.00	34.15	3	2,401	0.12%
2022/09/12	0	0.00	14	32.84	34.05	-14	2,433	-0.58%
2022/09/07	12	31.75	0	0.00	31.60	12	2,367	0.51%
2022/09/06	1	32.25	0	0.00	32.35	1	2,364	0.04%
2022/09/05	1	32.90	14	32.77	32.75	-13	2,378	-0.55%
2022/09/02	1	33.25	3	32.90	32.90	-2	2,404	-0.08%
2022/08/31	16	33.75	25	33.64	33.90	-9	2,394	-0.38%
2022/08/30	3	32.90	2	33.00	33.10	1	2,320	0.04%
2022/08/29	2	32.68	0	0.00	32.85	2	2,325	0.09%
2022/08/26	1	33.20	0	0.00	33.30	1	2,321	0.04%
2022/08/25	0	0.00	2	32.85	33.10	-2	2,330	-0.09%
2022/08/24	0	0.00	0.1	32.80	32.75	-0.1	2,335	0.00%
2022/08/23	6	33.15	2	32.90	32.95	4	2,360	0.17%
2022/08/22	0	0.00	1	33.05	33.15	-1	2,394	-0.04%
2022/08/18	2	32.68	0	0.00	32.75	2	2,400	0.08%
2022/08/17	2	32.88	0	0.00	33.00	2	2,416	0.08%
2022/08/15	2	32.88	1	32.90	32.85	1	2,450	0.04%
2022/08/12	0	0.00	1	32.80	32.80	-1	2,472	-0.04%
2022/08/11	1	32.40	0	0.00	32.30	1	2,486	0.04%
2022/08/09	1	31.70	0	0.00	31.80	1	2,505	0.04%
2022/08/04	0	0.00	2	31.25	31.10	-2	2,676	-0.07%
2022/08/01	15	32.15	1	32.20	32.15	14	2,959	0.47%
2022/07/28	1	32.00	1	32.15	32.30	0	3,184	0.00%
2022/07/22	1	34.15	0	0.00	34.00	1	4,442	0.02%
2022/07/20	1	33.75	3	34.00	33.65	-2	5,300	-0.04%
2022/07/19	0	0.00	2	33.70	33.55	-2	7,249	-0.03%
2022/07/13	3	31.65	0	0.00	31.80	3	7,918	0.04%
2022/07/12	0.2	31.50	0	0.00	31.30	0.2	8,170	0.00%
2022/07/11	0	0.00	2	32.18	32.15	-2	8,587	-0.02%
2022/07/08	1	32.75	0	0.00	32.70	1	9,235	0.01%
2022/07/07	1	32.85	0	0.00	32.85	1	9,251	0.01%
2022/07/06	0	0.00	5	32.61	32.50	-5	9,367	-0.05%
2022/07/04	0	0.00	4	32.20	32.25	-4	9,662	-0.04%
2022/07/01	1	33.05	0	0.00	32.15	1	9,716	0.01%
2022/06/29	1	33.30	0	0.00	33.10	1	9,917	0.01%
2022/06/27	2	33.38	2	33.40	33.40	0	9,899	0.00%
2022/06/24	0	0.00	18	32.75	32.70	-18	9,862	-0.18%
2022/06/23	19	32.09	0	0.00	32.00	19	9,845	0.19%
2022/06/22	0	0.00	4	31.93	31.60	-4	9,861	-0.04%
2022/06/21	1	32.50	2	32.55	32.50	-1	9,805	-0.01%
2022/06/20	1	32.95	6	32.75	32.50	-5	9,776	-0.05%
2022/06/17	1	33.05	11	33.18	33.10	-10	9,755	-0.10%
2022/06/16	4	34.16	0	0.00	33.65	4	9,729	0.04%
2022/06/15	1	34.10	0	0.00	34.25	1	9,734	0.01%
2022/06/14	0	0.00	4	34.15	34.05	-4	9,741	-0.04%
2022/06/10	1	35.35	0	0.00	35.30	1	9,750	0.01%
2022/06/08	2	35.55	1	35.55	35.55	1	9,781	0.01%
2022/06/07	1	35.45	1	35.45	35.45	0	9,780	0.00%
2022/06/02	2	35.20	1	35.35	35.30	1	9,816	0.01%
2022/06/01	10.2	35.36	2.3	35.24	35.20	7.9	9,860	0.08%
2022/05/31	7	35.42	16	35.47	35.30	-9	9,855	-0.09%
2022/05/30	2.1	35.33	2	35.40	35.30	0.1	9,839	0.00%
2022/05/27	2	34.95	1	35.10	35.00	1	9,804	0.01%
2022/05/26	4	34.75	3	34.90	34.90	1	9,805	0.01%
2022/05/25	0	0.00	6	34.85	34.75	-6	9,818	-0.06%
2022/05/24	5	34.86	6	35.00	34.40	-1	9,869	-0.01%
2022/05/23	4	34.88	5	34.88	34.85	-1	9,846	-0.01%
2022/05/20	3	34.72	2	34.85	34.75	1	9,862	0.01%
2022/05/18	1	34.65	0	0.00	34.80	1	9,829	0.01%
2022/05/17	3	34.52	1	34.45	34.50	2	9,817	0.02%
2022/05/16	1	34.20	4	34.31	34.20	-3	9,829	-0.03%
2022/05/13	0	0.00	11	33.85	33.80	-11	9,815	-0.11%
2022/05/12	4	34.26	26	33.67	33.30	-22	9,833	-0.22%
2022/05/11	0	0.00	1	34.85	34.80	-1	9,794	-0.01%
2022/05/10	7	35.09	2	35.18	35.20	5	9,887	0.05%
2022/05/09	7	36.56	19	36.27	35.85	-12	9,916	-0.12%
2022/05/06	9	37.28	11	37.12	37.00	-2	9,878	-0.02%
2022/05/05	17.1	37.23	12	37.67	37.15	5.1	9,778	0.05%
2022/05/04	23	37.31	2	37.23	37.45	21	9,699	0.22%
2022/05/03	36	38.79	47	38.78	38.30	-11	9,437	-0.12%
2022/04/29	17	38.39	4	38.45	38.00	13	9,039	0.14%
2022/04/28	45	38.62	46	38.48	37.80	-1	8,910	-0.01%
2022/04/27	23	37.35	39	37.27	37.90	-16	8,463	-0.19%
2022/04/26	60	38.46	41.1	38.14	37.45	18.9	8,162	0.23%
2022/04/25	239.1	41.87	174	42.01	39.40	65.1	7,560	0.86%	大買/大賣/
2022/04/22	8	39.07	35.5	40.15	40.45	-27.5	5,563	-0.49%
2022/04/21	4	36.95	4	36.89	36.80	0	5,109	0.00%
2022/04/20	7	37.26	1	37.20	37.00	6	5,109	0.12%
2022/04/19	24	37.71	7	37.41	37.10	17	5,200	0.33%
2022/04/18	28	37.88	35	37.38	37.05	-7	5,156	-0.14%
2022/04/15	16	38.61	2	37.63	37.50	14	5,031	0.28%
2022/04/14	48	39.25	37	39.22	39.40	11	4,863	0.23%
2022/04/13	1	37.15	2	37.10	37.10	-1	4,329	-0.02%
2022/04/12	5	37.36	4	37.79	37.30	1	4,532	0.02%
2022/04/11	23	37.65	15	37.51	37.55	8	4,599	0.17%
2022/04/08	0	0.00	20	36.79	36.75	-20	4,596	-0.44%
2022/04/07	10	36.95	0	0.00	36.05	10	5,033	0.20%
2022/04/06	3	37.33	4	37.25	37.10	-1	5,589	-0.02%
2022/04/01	1	36.40	0	0.00	36.55	1	5,463	0.02%
2022/03/31	0	0.00	1	36.75	36.35	-1	5,389	-0.02%
2022/03/30	2	36.75	0	0.00	36.60	2	5,405	0.04%
2022/03/29	0	0.00	5	36.50	36.60	-5	5,414	-0.09%
2022/03/25	0	0.00	1	37.20	36.85	-1	5,428	-0.02%
2022/03/24	4	36.89	4	36.84	36.95	0	5,382	0.00%
2022/03/23	2	36.85	0	0.00	36.75	2	5,372	0.04%
2022/03/22	8	36.76	0	0.00	36.75	8	5,353	0.15%
2022/03/18	1	36.30	0	0.00	36.30	1	5,327	0.02%
2022/03/17	1	36.00	0	0.00	36.05	1	5,304	0.02%
2022/03/16	0.2	35.50	0	0.00	35.45	0.2	5,289	0.00%
2022/03/15	1	35.60	2	35.60	35.60	-1	5,281	-0.02%
2022/03/14	0.5	36.25	0	0.00	36.05	0.5	5,281	0.01%
2022/03/09	4	35.68	2	35.83	35.70	2	5,241	0.04%
2022/03/08	1	35.65	0	0.00	35.60	1	5,241	0.02%
2022/03/07	1	35.90	1	36.00	35.90	0	5,209	0.00%
2022/03/04	0	0.00	1	37.00	36.90	-1	5,177	-0.02%
2022/03/03	1	37.05	2	37.25	37.30	-1	5,200	-0.02%
2022/03/02	0	0.00	1	36.95	37.00	-1	5,230	-0.02%
2022/02/24	1	36.35	1	36.75	36.25	0	5,260	0.00%
2022/02/22	1	36.85	1	36.80	36.80	0	5,271	0.00%
2022/02/21	0	0.00	1	37.65	37.50	-1	5,262	-0.02%
2022/02/18	2	37.13	0	0.00	37.30	2	5,330	0.04%
2022/02/17	2	37.25	0	0.00	37.30	2	5,402	0.04%
2022/02/16	0	0.00	2	37.18	37.20	-2	5,461	-0.04%
2022/02/15	0	0.00	2	36.85	36.80	-2	5,516	-0.04%
2022/02/14	3	36.60	3	36.85	36.80	0	5,640	0.00%
2022/02/11	1	37.10	0	0.00	37.05	1	5,876	0.02%
2022/02/10	14	37.67	18	37.63	37.50	-4	6,285	-0.06%
2022/02/09	8	36.85	1	37.05	37.10	7	6,297	0.11%
2022/02/08	7.1	37.02	0	0.00	37.05	7.1	6,833	0.10%
2022/01/26	2	36.33	0	0.00	36.45	2	6,797	0.03%
2022/01/25	2	36.55	2	36.50	36.40	0	6,837	0.00%
2022/01/24	4	36.80	0	0.00	36.85	4	6,849	0.06%
2022/01/21	11	37.58	0.2	37.66	37.35	10.8	6,956	0.16%
2022/01/20	0.2	38.10	2	38.10	38.10	-1.8	6,971	-0.03%
2022/01/19	3	37.63	1	37.65	37.70	2	7,020	0.03%
2022/01/18	3.1	38.17	1	38.05	37.90	2.1	7,211	0.03%
2022/01/13	1	38.85	0	0.00	39.00	1	7,230	0.01%
2022/01/12	4	39.81	3	39.77	39.70	1	7,212	0.01%
2022/01/11	0	0.00	3	38.95	38.80	-3	7,209	-0.04%
2022/01/10	4	39.50	2	39.10	39.35	2	7,340	0.03%
2022/01/07	4.4	39.51	25	40.63	39.45	-20.7	7,249	-0.28%
2022/01/06	0	0.00	4	39.95	40.15	-4	7,005	-0.06%
2022/01/05	18	40.65	11.1	40.78	40.30	6.9	6,914	0.10%
2022/01/04	10	40.36	5	40.23	40.55	5	6,715	0.07%
2022/01/03	16	40.68	21	40.24	40.30	-5	6,525	-0.08%
2021/12/30	20	40.32	17	40.37	40.50	3	6,279	0.05%
2021/12/29	31.1	39.27	31	39.92	40.55	0.1	5,802	0.00%
2021/12/28	1	37.30	3	37.27	37.35	-2	5,204	-0.04%
2021/12/27	1	37.25	0	0.00	37.25	1	5,213	0.02%
2021/12/24	1	37.10	3	37.10	37.15	-2	5,269	-0.04%
2021/12/23	0	0.00	15	37.15	37.05	-15	5,283	-0.28%
2021/12/17	0	0.00	6	36.33	36.55	-6	5,422	-0.11%
2021/12/16	9	36.25	2	36.25	36.25	7	5,437	0.13%
2021/12/15	0	0.00	2	36.20	36.30	-2	5,516	-0.04%
2021/12/13	1	36.60	0	0.00	36.75	1	5,851	0.02%
2021/12/10	0	0.00	1	36.75	36.80	-1	6,028	-0.02%
2021/12/09	1	36.55	0	0.00	36.60	1	6,561	0.02%
2021/12/07	1	36.35	0	0.00	36.50	1	6,850	0.01%
2021/12/06	0	0.00	1	36.30	36.70	-1	6,893	-0.01%
2021/12/02	2	36.15	0	0.00	36.15	2	6,918	0.03%
2021/11/29	0	0.00	1	36.00	36.10	-1	6,886	-0.01%
2021/11/26	3.1	36.62	4	36.46	36.50	-0.9	6,861	-0.01%
2021/11/25	5	36.84	0	0.00	36.80	5	6,827	0.07%
2021/11/24	0.7	37.00	0	0.00	36.95	0.7	6,819	0.01%
2021/11/23	7	36.76	0	0.00	36.50	7	6,805	0.10%
2021/11/22	0	0.00	2	36.70	36.70	-2	6,782	-0.03%
2021/11/19	0	0.00	3	36.95	36.95	-3	6,748	-0.04%
2021/11/18	4	37.21	4	37.00	37.15	0	6,741	0.00%
2021/11/17	3	37.08	2	37.05	37.05	1	6,718	0.01%
2021/11/16	7	37.52	0.2	37.40	37.20	6.8	6,654	0.10%
2021/11/15	6	37.73	0	0.00	37.75	6	6,598	0.09%
2021/11/12	2	38.03	1	37.80	37.90	1	6,544	0.02%
2021/11/11	1	38.00	1	38.65	38.00	0	6,495	0.00%
2021/11/10	4	38.86	5	38.80	38.60	-1	6,392	-0.02%
2021/11/09	18	39.03	23	38.83	39.30	-5	6,157	-0.08%
2021/11/08	5.2	38.12	2	38.15	37.65	3.2	5,693	0.06%
2021/11/05	37	38.63	64	38.63	38.25	-27	5,568	-0.48%
2021/11/04	15	37.07	22	37.10	37.10	-7	4,944	-0.14%
2021/11/03	2	36.50	0	0.00	36.55	2	4,885	0.04%
2021/11/02	3	36.60	5	36.72	36.35	-2	4,893	-0.04%
2021/11/01	5	36.80	46	36.66	36.60	-41	4,862	-0.84%
2021/10/29	59	37.43	11.1	37.33	36.80	47.9	4,802	1.00%
2021/10/28	9	36.93	3	37.00	36.80	6	4,658	0.13%
2021/10/27	8	36.75	0	0.00	36.80	8	4,625	0.17%
2021/10/26	17.5	37.49	14	37.87	37.30	3.5	4,573	0.08%
2021/10/25	0	0.00	1	36.55	36.65	-1	4,349	-0.02%
2021/10/22	12	36.32	13	36.21	36.20	-1	4,385	-0.02%
2021/10/21	14	36.90	0	0.00	36.60	14	4,386	0.32%
2021/10/20	1	37.60	2	37.58	37.50	-1	4,448	-0.02%
2021/10/19	17	37.25	44	38.03	37.55	-27	4,496	-0.60%
2021/10/18	32	37.79	12	37.78	37.55	20	4,388	0.46%
2021/10/15	0	0.00	1	36.55	36.65	-1	4,222	-0.02%
2021/10/13	2	35.50	2	36.03	35.50	0	4,267	0.00%
2021/10/07	3	36.32	1	36.35	36.30	2	4,701	0.04%
2021/10/06	1	35.95	1	35.90	36.05	0	4,844	0.00%
2021/10/05	2	35.20	1	35.25	35.95	1	4,993	0.02%
2021/10/04	2	35.75	0	0.00	35.60	2	5,044	0.04%
2021/10/01	1	36.55	4	36.86	36.35	-3	5,064	-0.06%
2021/09/30	2	37.75	2	37.83	37.65	0	5,040	0.00%
2021/09/29	8	37.70	1	37.25	37.40	7	5,070	0.14%
2021/09/22	2	37.90	0	0.00	37.90	2	5,259	0.04%
2021/09/17	2	38.88	4	38.85	38.65	-2	5,216	-0.04%
2021/09/16	15	39.62	6	39.78	39.80	9	5,160	0.17%
2021/09/15	3	39.33	2	38.80	38.85	1	5,037	0.02%
2021/09/14	28	39.74	26	39.78	39.30	2	4,911	0.04%
2021/09/13	3	38.15	5	38.40	38.85	-2	4,419	-0.05%
2021/09/10	2	38.10	3	38.13	38.10	-1	4,348	-0.02%
2021/09/09	11	36.55	10	36.38	36.95	1	4,228	0.02%
2021/09/06	0	0.00	1	37.00	36.45	-1	4,356	-0.02%
2021/09/02	0	0.00	1	36.65	36.50	-1	4,624	-0.02%
2021/09/01	1	36.90	1	36.90	37.00	0	4,986	0.00%
2021/08/31	0	0.00	1	36.80	36.70	-1	5,152	-0.02%
2021/08/26	0	0.00	3	36.83	36.50	-3	5,786	-0.05%
2021/08/25	1	36.60	0	0.00	36.55	1	5,970	0.02%
2021/08/24	1	36.10	0	0.00	36.20	1	6,093	0.02%
2021/08/18	0.6	36.30	0	0.00	36.20	0.6	6,524	0.01%
2021/08/17	0	0.00	3	35.40	35.35	-3	6,722	-0.04%
2021/08/16	1	35.10	0	0.00	35.05	1	7,058	0.01%
2021/08/13	3	35.90	0	0.00	35.80	3	7,418	0.04%
2021/08/11	4	36.81	0	0.00	36.40	4	8,155	0.05%
2021/08/10	7	37.16	2	37.25	36.75	5	8,130	0.06%
2021/08/06	2	38.05	0	0.00	38.00	2	8,329	0.02%
2021/08/04	3	38.57	1	38.60	38.60	2	8,742	0.02%
2021/08/03	1	38.50	0	0.00	38.55	1	9,043	0.01%
2021/07/28	3	38.18	4.1	37.81	38.25	-1.1	9,677	-0.01%
2021/07/27	3	39.35	0	0.00	39.20	3	9,954	0.03%
2021/07/26	2	40.53	54	40.56	40.50	-52	10,278	-0.51%
2021/07/23	53	41.31	60	41.00	41.25	-7	10,812	-0.06%
2021/07/22	0	0.00	1	41.00	41.00	-1	11,246	-0.01%
2021/07/21	0	0.00	52	40.20	40.25	-52	11,639	-0.45%
2021/07/20	5	41.30	2	41.20	41.05	3	11,724	0.03%
2021/07/19	0	0.00	3	41.77	41.85	-3	11,757	-0.03%
2021/07/16	5	42.05	1	41.95	42.25	4	11,989	0.03%
2021/07/15	45.4	43.11	9	42.66	42.50	36.4	12,058	0.30%
2021/07/14	25	41.87	7.1	42.47	43.00	17.9	12,171	0.15%
2021/07/13	1.1	41.67	44	41.67	41.45	-42.9	12,287	-0.35%
2021/07/12	24	41.62	8	41.64	41.60	16	12,409	0.13%
2021/07/09	0	0.00	6	41.43	41.00	-6	12,451	-0.05%
2021/07/08	0	0.00	0.4	40.75	41.30	-0.4	12,446	0.00%
2021/07/07	1	40.95	0	0.00	41.00	1	12,480	0.01%
2021/07/06	26	41.12	3	41.55	41.40	23	12,561	0.18%
2021/07/05	1	41.20	2	41.03	41.05	-1	12,640	-0.01%
2021/07/02	15	41.15	33	41.15	40.75	-18	12,634	-0.14%
2021/07/01	0	0.00	17	40.86	40.45	-17	12,585	-0.14%
2021/06/30	3	40.50	21.3	40.48	40.50	-18.3	12,575	-0.15%
2021/06/29	2	40.13	3	40.17	40.05	-1	12,571	-0.01%
2021/06/28	3	40.38	0	0.00	40.40	3	12,561	0.02%
2021/06/25	7	40.92	10	40.81	40.50	-3	12,563	-0.02%
2021/06/24	8	40.59	9	40.51	40.70	-1	12,537	-0.01%
2021/06/23	1	39.05	0	0.00	39.65	1	12,521	0.01%
2021/06/22	0	0.00	4	39.28	38.90	-4	12,490	-0.03%
2021/06/21	5	38.93	2	39.30	38.80	3	12,473	0.02%
2021/06/18	1	39.80	5	39.84	40.00	-4	12,412	-0.03%
2021/06/17	13	40.03	31	39.95	40.10	-18	12,439	-0.14%
2021/06/16	5	40.25	0	0.00	39.90	5	12,472	0.04%
2021/06/15	6.1	40.67	8	40.69	40.25	-2	12,401	-0.02%
2021/06/11	17	40.68	5	40.95	40.50	12	12,351	0.10%
2021/06/10	35	41.21	8	41.28	41.05	27	12,266	0.22%
2021/06/09	46	41.78	96	41.87	41.85	-50	12,136	-0.41%
2021/06/08	30	41.35	4	41.65	41.10	26	11,819	0.22%
2021/06/07	12	41.32	12	41.65	41.70	0	11,738	0.00%
2021/06/04	70	41.43	7	41.30	41.10	63	11,522	0.55%
2021/06/03	21	41.05	35.1	41.38	41.85	-14.1	11,368	-0.12%
2021/06/02	11	40.75	30	41.25	40.40	-19	11,158	-0.17%
2021/06/01	10	40.50	18	40.95	41.30	-8	10,980	-0.07%
2021/05/31	13	40.60	41	40.71	40.50	-28	10,899	-0.26%
2021/05/28	12	40.07	35	40.08	40.20	-23	10,819	-0.21%
2021/05/27	7	40.17	5	40.05	40.00	2	10,778	0.02%
2021/05/26	14	40.41	12	40.45	40.55	2	10,851	0.02%
2021/05/25	8	40.30	14	40.77	39.95	-6	10,734	-0.06%
2021/05/24	82	41.11	21	41.16	40.75	61	10,541	0.58%
2021/05/21	63	40.23	48	40.45	40.00	15	10,210	0.15%
2021/05/20	36	38.99	14	39.36	38.95	22	9,842	0.22%
2021/05/19	34	38.88	16	39.75	39.20	18	9,581	0.19%
2021/05/18	0	0.00	5	36.70	36.70	-5	9,141	-0.05%
2021/05/17	4	32.90	1	33.05	33.40	3	9,164	0.03%
2021/05/14	4	35.73	0	0.00	35.30	4	9,011	0.04%
2021/05/13	2	35.58	2	35.63	35.40	0	8,895	0.00%
2021/05/12	2	36.65	3	37.37	36.20	-1	8,736	-0.01%
2021/05/11	14	39.64	6	40.13	38.30	8	8,460	0.09%
2021/05/10	0	0.00	5	41.00	40.90	-5	8,190	-0.06%
2021/05/07	1	40.55	8	40.81	41.10	-7	8,110	-0.09%
2021/05/06	8	40.56	1	40.50	40.50	7	8,015	0.09%
2021/05/05	11	40.59	8	41.33	40.75	3	7,891	0.04%
2021/05/04	5	40.46	9	40.99	39.85	-4	7,635	-0.05%
2021/05/03	40	43.75	17	42.97	43.00	23	7,359	0.31%
2021/04/29	52	45.12	12	45.47	45.80	40	7,030	0.57%
2021/04/28	11	43.59	14.1	43.08	43.55	-3.1	6,406	-0.05%
2021/04/27	10	40.93	31	41.65	43.30	-21	5,978	-0.35%
2021/04/26	9	39.93	6	40.13	40.35	3	5,595	0.05%
2021/04/23	3	39.27	27	39.26	39.05	-24	5,497	-0.44%
2021/04/22	19	39.71	22	39.57	38.55	-3	5,533	-0.05%
2021/04/21	6.1	40.00	6	40.03	40.45	0.1	5,280	0.00%
2021/04/20	34	40.86	14	40.34	39.90	20	5,180	0.39%
2021/04/19	9	40.92	34	41.10	40.70	-25	4,958	-0.50%
2021/04/16	8	38.63	59	39.07	39.70	-51	4,709	-1.08%
2021/04/15	72	38.51	25	38.25	38.45	47	4,509	1.04%
2021/04/14	4	37.04	4.3	37.41	37.40	-0.3	4,473	-0.01%
2021/04/13	1	37.60	1	37.65	37.25	0	4,579	0.00%
2021/04/12	9	37.67	0.5	37.73	37.45	8.6	4,600	0.19%
2021/04/09	2	37.33	2	37.63	37.60	0	4,573	0.00%
2021/04/08	0	0.00	2	36.60	37.00	-2	4,469	-0.04%
2021/04/07	1	36.75	0.1	36.85	36.95	0.9	4,472	0.02%
2021/04/06	0	0.00	11	36.74	37.00	-11	4,484	-0.25%
2021/04/01	2	36.25	0	0.00	36.25	2	4,487	0.04%
2021/03/31	13	35.88	0	0.00	35.95	13	4,562	0.28%
2021/03/30	1.1	35.76	0	0.00	35.95	1.1	4,958	0.02%
2021/03/29	0	0.00	44	35.92	35.85	-44	5,019	-0.88%
2021/03/26	0	0.00	4	36.25	36.20	-4	5,178	-0.08%
2021/03/25	30	36.04	1	36.00	35.70	29	5,165	0.56%
2021/03/24	0	0.00	25.3	35.84	35.90	-25.3	5,159	-0.49%
2021/03/23	0	0.00	5	35.63	35.75	-5	5,165	-0.10%
2021/03/22	45	35.22	5	35.57	35.90	40	5,179	0.77%
2021/03/19	2	34.93	0	0.00	34.85	2	5,170	0.04%
2021/03/18	1	35.25	11	35.33	35.40	-10	5,142	-0.19%
2021/03/17	3	35.32	3	35.20	35.25	0	5,161	0.00%
2021/03/16	1	35.40	0	0.00	35.45	1	5,185	0.02%
2021/03/15	2	35.58	1	35.50	35.65	1	5,187	0.02%
2021/03/12	6	35.58	0	0.00	35.60	6	5,225	0.11%
2021/03/11	3	35.78	4	35.78	35.70	-1	5,334	-0.02%
2021/03/09	1	34.95	0	0.00	35.10	1	5,552	0.02%
2021/03/08	1	35.00	1	35.10	34.90	0	5,558	0.00%
2021/03/05	4	35.08	7	35.06	34.95	-3	5,564	-0.05%
2021/03/04	2	35.40	1.1	35.43	35.50	0.9	5,604	0.02%
2021/03/03	3	35.53	2	35.88	35.75	1	5,666	0.02%
2021/03/02	12	35.84	1	35.60	35.60	11	5,648	0.19%
2021/02/26	9	36.09	12	36.14	36.00	-3	5,663	-0.05%
2021/02/25	3	35.15	1	35.15	35.20	2	5,563	0.04%
2021/02/24	4	35.14	0	0.00	35.00	4	5,580	0.07%
2021/02/23	5	35.25	0	0.00	35.35	5	5,566	0.09%
2021/02/22	1	35.05	2.4	35.08	35.20	-1.4	5,556	-0.03%
2021/02/19	2	35.05	0	0.00	35.20	2	5,648	0.04%
2021/02/18	4	35.10	0	0.00	34.95	4	5,675	0.07%
2021/02/17	0	0.00	2	34.28	34.30	-2	5,635	-0.04%
2021/02/05	2	33.50	2	33.85	33.65	0	5,607	0.00%
2021/02/03	3	33.80	0	0.00	33.60	3	5,717	0.05%
2021/02/02	3	34.15	1	34.15	33.90	2	5,737	0.03%
2021/02/01	0	0.00	24	33.22	34.05	-24	5,755	-0.42%
2021/01/29	8.5	33.41	0	0.00	33.25	8.5	5,739	0.15%
2021/01/28	1	33.85	0	0.00	33.95	1	5,741	0.02%
2021/01/27	11	34.30	1	34.55	34.25	10	5,888	0.17%
2021/01/26	2	34.10	0	0.00	34.20	2	5,892	0.03%
2021/01/25	14	34.05	13	34.46	34.45	1	5,882	0.02%
2021/01/22	2	33.33	0	0.00	33.70	2	5,851	0.03%
2021/01/20	2	33.80	4	33.76	33.60	-2	5,863	-0.03%
2021/01/19	0	0.00	3	34.57	34.50	-3	5,788	-0.05%
2021/01/18	1	34.50	0	0.00	34.90	1	5,752	0.02%
2021/01/15	4	35.65	4	35.25	35.15	0	5,701	0.00%
2021/01/14	1	36.20	1	36.40	36.25	0	5,586	0.00%
2021/01/13	2	36.30	0	0.00	36.30	2	5,553	0.04%
2021/01/12	8	36.66	5	36.45	36.25	3	5,518	0.05%
2021/01/11	4	37.58	0	0.00	37.25	4	5,427	0.07%
2021/01/08	6	38.20	30	37.78	37.90	-24	5,352	-0.45%
2021/01/07	11	38.14	17	38.06	38.15	-6	5,277	-0.11%
2021/01/06	5	37.54	23	37.88	37.15	-18	5,139	-0.35%
2021/01/05	1.5	37.15	2	37.90	37.80	-0.5	4,996	-0.01%
2021/01/04	5	37.04	13	36.78	37.20	-8	4,904	-0.16%
2020/12/31	0	0.00	4	36.71	36.55	-4	4,825	-0.08%
2020/12/29	1	36.80	0	0.00	36.55	1	4,728	0.02%
2020/12/28	5	37.21	7	37.16	37.20	-2	4,669	-0.04%
2020/12/25	26	38.00	22	37.94	37.70	4	4,564	0.09%
2020/12/24	287	38.41	321	38.24	38.05	-34	4,446	-0.76%	大買/大賣/
2020/12/23	11	36.81	26	36.68	36.90	-15	4,039	-0.37%
2020/12/22	14	36.58	21	36.56	36.25	-7	4,013	-0.17%
2020/12/21	12	35.37	18	35.64	36.10	-6	3,927	-0.15%
2020/12/18	1	35.70	1	35.85	35.80	0	3,972	0.00%
2020/12/17	26	36.01	0	0.00	35.90	26	4,029	0.65%
2020/12/16	0	0.00	3	35.75	35.75	-3	4,272	-0.07%
2020/12/15	1	35.60	20	36.00	35.35	-19	4,342	-0.44%
2020/12/14	0	0.00	2	35.55	35.65	-2	4,326	-0.05%
2020/12/11	2	35.15	10	35.85	35.40	-8	4,345	-0.18%
2020/12/10	2	36.10	1	36.30	35.85	1	4,496	0.02%
2020/12/09	1	35.55	2	35.65	35.75	-1	4,555	-0.02%
2020/12/08	0	0.00	2	35.90	35.70	-2	4,620	-0.04%
2020/12/07	1	36.30	12	36.47	36.35	-11	4,609	-0.24%
2020/12/04	4	35.65	24	35.77	36.10	-20	4,518	-0.44%
2020/12/03	5	35.37	13	35.25	35.20	-8	4,442	-0.18%
2020/12/02	6	34.55	0	0.00	34.65	6	4,524	0.13%
2020/12/01	7	34.72	0	0.00	34.90	7	4,547	0.15%
2020/11/30	2	35.35	7	35.17	34.80	-5	4,538	-0.11%
2020/11/27	7	35.52	10	35.68	35.60	-3	4,547	-0.07%
2020/11/26	12	35.32	2	35.35	35.50	10	4,467	0.22%
2020/11/25	2	35.45	2	35.35	35.20	0	4,507	0.00%
2020/11/24	8	35.26	2	35.15	35.10	6	4,546	0.13%
2020/11/23	8	34.90	1	34.95	34.90	7	4,552	0.15%
2020/11/20	0	0.00	36	34.50	34.70	-36	4,604	-0.78%
2020/11/19	7	34.36	0	0.00	34.60	7	4,714	0.15%
2020/11/18	13	34.62	2	35.10	34.30	11	5,006	0.22%
2020/11/17	13	34.70	1	34.80	34.85	12	4,962	0.24%
2020/11/16	1	34.20	0	0.00	34.30	1	5,106	0.02%
2020/11/13	1	34.10	1	34.35	34.10	0	5,212	0.00%
2020/11/12	1	33.85	0	0.00	33.80	1	5,286	0.02%
2020/11/11	10	34.05	16	34.23	34.80	-6	5,312	-0.11%
2020/11/09	1	34.10	2	34.25	34.20	-1	5,495	-0.02%
2020/11/06	1	34.55	0	0.00	34.20	1	5,615	0.02%
2020/11/04	6	34.72	9	34.80	34.45	-3	6,054	-0.05%
2020/11/02	22	33.68	0	0.00	33.40	22	7,248	0.30%
2020/10/30	0	0.00	6	33.49	33.65	-6	8,060	-0.07%
2020/10/29	0	0.00	1	32.75	33.50	-1	8,135	-0.01%
2020/10/28	2	33.60	2	34.05	33.00	0	8,225	0.00%
2020/10/22	0	0.00	25	32.98	33.15	-25	8,340	-0.30%
2020/10/20	1	32.75	1	32.80	32.90	0	8,485	0.00%
2020/10/19	30	32.95	0	0.00	32.90	30	8,728	0.34%
2020/10/16	8	32.72	1	33.05	32.60	7	8,930	0.08%
2020/10/15	0	0.00	5	33.20	33.20	-5	8,972	-0.06%
2020/10/14	7	33.37	6	33.24	33.20	1	9,004	0.01%
2020/10/13	3	33.05	0.5	33.00	33.00	2.5	9,099	0.03%
2020/10/07	1	33.35	0	0.00	33.35	1	9,234	0.01%
2020/10/06	4	33.40	0	0.00	33.40	4	9,424	0.04%
2020/10/05	1	33.05	0	0.00	33.30	1	9,615	0.01%
2020/09/30	2	32.48	0	0.00	32.75	2	9,826	0.02%
2020/09/29	2	32.83	1	32.60	32.60	1	10,027	0.01%
2020/09/25	7	32.21	17	31.95	31.95	-10	10,520	-0.10%
2020/09/24	12	33.25	2	32.65	32.75	10	10,544	0.09%
2020/09/23	23	34.74	1	33.85	34.00	22	10,559	0.21%
2020/09/22	1	34.85	3	34.33	34.70	-2	10,504	-0.02%
2020/09/21	209	35.21	209	35.21	34.65	0	10,457	0.00%	大買/大賣/
2020/09/18	1	35.10	6	35.11	35.20	-5	10,212	-0.05%
2020/09/17	0	0.00	1	34.55	34.55	-1	10,150	-0.01%
2020/09/16	3	34.95	0	0.00	34.70	3	10,130	0.03%
2020/09/15	17	35.11	408	34.84	35.10	-391	10,227	-3.82%	大賣/鉅額交易
2020/09/14	3	34.93	2	34.85	35.05	1	10,127	0.01%
2020/09/11	1	33.80	1	33.95	33.65	0	10,028	0.00%
2020/09/10	7	34.61	0	0.00	34.50	7	9,978	0.07%
2020/09/09	21	35.27	0	0.00	35.20	21	9,999	0.21%
2020/09/08	3	35.17	3	34.97	34.95	0	10,175	0.00%
2020/09/07	70	34.92	8	35.16	34.80	62	10,151	0.61%
2020/09/04	30	34.00	0	0.00	34.25	30	10,013	0.30%
2020/09/03	321	34.48	0	0.00	34.30	321	10,167	3.16%	大買/鉅額交易
2020/09/02	2	34.50	5	34.69	34.60	-3	10,198	-0.03%
2020/09/01	1	34.25	0	0.00	34.20	1	10,228	0.01%
2020/08/31	1	34.85	1	35.15	34.55	0	10,285	0.00%
2020/08/28	4	34.89	1	34.80	34.45	3	10,267	0.03%
2020/08/27	3	34.10	0	0.00	34.00	3	10,318	0.03%
2020/08/26	6	34.81	7	35.16	34.80	-1	10,375	-0.01%
2020/08/25	5	34.68	2	34.70	35.00	3	10,454	0.03%
2020/08/24	11	35.08	13	34.51	35.30	-2	10,474	-0.02%
2020/08/21	4	33.18	4	32.94	33.35	0	10,458	0.00%
2020/08/20	18	32.11	17	33.44	32.20	1	10,576	0.01%
2020/08/19	16	34.87	4	35.06	34.55	12	10,733	0.11%
2020/08/18	6	34.83	0	0.00	34.40	6	10,694	0.06%
2020/08/17	6	34.05	3	34.20	34.40	3	10,644	0.03%
2020/08/14	6	33.86	0	0.00	34.00	6	10,641	0.06%
2020/08/13	15	34.37	1	34.10	34.00	14	10,562	0.13%
2020/08/12	15	35.26	0	0.00	35.35	15	10,546	0.14%
2020/08/11	4	35.18	16	35.54	35.05	-12	10,608	-0.11%
2020/08/10	4	37.29	0	0.00	36.55	4	10,481	0.04%
2020/08/07	7	38.81	12	38.16	38.30	-5	10,292	-0.05%
2020/08/06	73	39.16	29	39.11	38.00	44	9,931	0.44%
2020/08/05	29	37.53	21	37.78	38.10	8	8,984	0.09%
2020/08/04	0	0.00	2	34.65	34.65	-2	8,244	-0.02%
2020/08/03	3	32.05	4	31.93	31.50	-1	8,240	-0.01%
2020/07/30	4	31.03	31	30.90	31.15	-27	8,366	-0.32%
2020/07/29	1	31.00	0	0.00	31.00	1	8,506	0.01%
2020/07/28	1	30.40	0	0.00	30.05	1	8,444	0.01%
2020/07/27	1	31.10	8	31.11	31.00	-7	8,360	-0.08%
2020/07/24	5	32.10	6	32.48	31.85	-1	8,278	-0.01%
2020/07/23	47	32.33	28	32.06	32.55	19	8,217	0.23%
2020/07/22	37	31.55	12	31.49	31.35	25	8,010	0.31%
2020/07/21	5	30.30	0	0.00	30.25	5	7,820	0.06%
2020/07/17	7	29.38	1	30.05	29.15	6	7,741	0.08%
2020/07/16	1	30.70	5	30.81	30.80	-4	7,601	-0.05%
2020/07/15	5	31.38	6	31.54	30.85	-1	7,554	-0.01%
2020/07/14	2	31.88	11	31.72	31.55	-9	7,468	-0.12%
2020/07/13	16	32.46	1	32.60	32.30	15	7,387	0.20%
2020/07/10	3	32.55	1	32.25	32.15	2	7,204	0.03%
2020/07/09	18	33.31	26	32.84	33.85	-8	7,004	-0.11%
2020/07/08	5	34.06	3	34.57	34.30	2	6,774	0.03%
2020/07/07	8	34.14	0	0.00	33.65	8	6,565	0.12%
2020/07/06	32	34.75	41	34.58	34.85	-9	6,345	-0.14%
2020/07/03	17	32.52	2.4	32.43	32.75	14.7	6,027	0.24%
2020/07/02	0	0.00	153	32.04	32.50	-153	5,921	-2.58%	大賣/鉅額交易
2020/07/01	0	0.00	5	31.20	31.35	-5	5,773	-0.09%
2020/06/30	4	30.75	32	30.80	31.25	-28	5,716	-0.49%
2020/06/29	1	30.60	0	0.00	30.80	1	5,680	0.02%
2020/06/24	0	0.00	766	30.92	31.10	-766	5,641	-13.58%	大賣/鉅額交易
2020/06/23	0	0.00	16	31.30	31.30	-16	5,592	-0.29%
2020/06/22	171	31.65	350	31.39	31.65	-179	5,549	-3.23%	大買/大賣/鉅額交易
2020/06/18	0	0.00	1	31.35	31.25	-1	5,295	-0.02%
2020/06/17	0	0.00	3	31.40	31.50	-3	5,268	-0.06%
2020/06/16	4	31.10	1	31.00	30.90	3	5,237	0.06%
2020/06/15	6	32.35	19	32.70	31.40	-13	5,175	-0.25%
2020/06/12	0	0.00	220	30.02	30.70	-220	4,947	-4.45%	大賣/鉅額交易
2020/06/11	3	30.77	0	0.00	30.50	3	4,873	0.06%
2020/06/10	13	30.45	1	30.25	30.30	12	4,793	0.25%
2020/06/09	21	32.42	0	0.00	31.95	21	4,608	0.46%
2020/06/08	63	31.85	0	0.00	31.95	63	4,549	1.38%
2020/06/03	56	34.05	50	32.80	32.95	6	4,300	0.14%
2020/06/02	52	34.08	27	33.04	33.30	25	4,118	0.61%
2020/06/01	53	33.33	54	33.21	33.50	-1	3,946	-0.03%
2020/05/29	33	32.36	6	32.60	32.00	27	3,768	0.72%
2020/05/28	1,232	33.52	64	33.34	33.00	1,168	3,624	32.22%	大買/鉅額交易
2020/05/27	10	32.68	13	32.74	32.85	-3	3,331	-0.09%
2020/05/26	20	32.79	19	32.98	33.45	1	3,141	0.03%
2020/05/25	4	30.76	7	31.08	31.20	-3	2,762	-0.11%
2020/05/22	2	30.40	0	0.00	30.20	2	2,684	0.07%
2020/05/21	4	30.96	2.6	30.90	30.80	1.4	2,639	0.05%
2020/05/20	0	0.00	9.1	30.67	30.70	-9.1	2,565	-0.35%
2020/05/19	2	31.00	1	31.50	31.35	1	2,501	0.04%
2020/05/18	14	30.51	22	30.20	30.70	-8	2,357	-0.34%
2020/05/15	3	29.78	8	29.54	29.30	-5	2,135	-0.23%
2020/05/14	1	29.55	1	29.00	29.20	0	2,043	0.00%
2020/05/12	4	28.80	0	0.00	28.40	4	1,904	0.21%
2020/05/11	3	29.12	2	29.00	29.15	1	1,838	0.05%
2020/05/08	5	29.02	8	29.36	28.70	-3	1,723	-0.17%
2020/05/07	8	28.41	0	0.00	28.50	8	1,630	0.49%
2020/05/06	62	29.31	1	28.45	28.45	61	1,575	3.87%
2020/05/05	2	28.30	3	28.47	28.90	-1	1,346	-0.07%
2020/04/30	0.6	26.75	0	0.00	26.75	0.6	1,178	0.05%
2020/04/24	0	0.00	4	26.40	26.40	-4	1,156	-0.35%
2020/04/23	0	0.00	2	25.55	25.75	-2	1,160	-0.17%
2020/04/16	2	24.90	0	0.00	24.65	2	1,205	0.17%
2020/04/15	2	24.90	1.2	24.65	25.00	0.8	1,200	0.07%
2020/03/23	0	0.00	0.6	22.00	22.05	-0.6	1,190	-0.05%
2020/03/19	1	20.50	0	0.00	20.50	1	1,159	0.09%
2020/03/17	2	22.45	0	0.00	22.40	2	1,110	0.18%
2020/03/13	7	22.94	0	0.00	23.60	7	1,077	0.65%
2020/03/12	0	0.00	2	24.50	24.50	-2	1,044	-0.19%
2020/02/12	0	0.00	3	27.00	27.00	-3	922	-0.33%
2020/02/11	2	27.10	0	0.00	27.10	2	919	0.22%
2020/02/05	0	0.00	1	27.10	27.05	-1	888	-0.11%
2020/02/03	1	26.50	3	26.50	26.55	-2	872	-0.23%
2020/01/30	0	0.00	1	26.75	26.85	-1	834	-0.12%
2020/01/17	1	28.60	0	0.00	28.55	1	770	0.13%
2020/01/16	1	28.05	1	28.00	28.40	0	740	0.00%
2019/12/24	0	0.00	12	26.26	26.35	-12	662	-1.81%
2019/11/28	2	26.63	0	0.00	26.60	2	644	0.31%
2019/11/26	0	0.00	2	26.63	26.70	-2	628	-0.32%
2019/11/21	3	25.90	0	0.00	26.05	3	606	0.49%
2019/11/20	0	0.00	3	26.30	26.10	-3	606	-0.49%
2019/11/19	0	0.00	1	25.70	25.75	-1	600	-0.17%
2019/11/15	0	0.00	2	25.80	25.80	-2	605	-0.33%
2019/11/13	3	25.80	0	0.00	25.95	3	608	0.49%
2019/11/06	5	25.75	0	0.00	25.75	5	614	0.81%
2019/10/24	2	25.40	0	0.00	25.70	2	596	0.34%
2019/10/23	2	25.60	0	0.00	25.45	2	599	0.33%
2019/10/16	1	24.90	0	0.00	25.00	1	581	0.17%
2019/10/01	0	0.00	2	25.55	25.55	-2	620	-0.32%
2019/09/02	1	24.85	0	0.00	25.00	1	642	0.16%
2019/08/30	2	24.63	0	0.00	24.70	2	637	0.31%
2019/08/21	0	0.00	0.3	25.20	25.20	-0.3	664	-0.04%
2019/08/20	0.5	25.00	0	0.00	25.00	0.5	677	0.07%
2019/08/16	0	0.00	0.3	24.90	24.80	-0.3	699	-0.04%
2019/08/15	2	24.78	0	0.00	24.55	2	695	0.29%
2019/08/08	1.9	25.70	0	0.00	25.70	1.9	677	0.29%
2019/08/06	1	25.30	0	0.00	25.30	1	684	0.15%
2019/08/05	2	25.75	0	0.00	25.65	2	686	0.29%
2019/07/03	1	26.60	0	0.00	26.70	1	683	0.15%
2019/06/28	0	0.00	6	26.95	27.05	-6	682	-0.88%
2019/06/12	0	0.00	6	26.47	26.60	-6	671	-0.89%
2019/06/11	0	0.00	3.3	26.35	26.35	-3.3	677	-0.49%
2019/06/03	0	0.00	1	26.60	26.70	-1	657	-0.15%
2019/05/31	0	0.00	1	26.60	26.60	-1	651	-0.15%
2019/05/30	0	0.00	1	26.55	26.60	-1	646	-0.15%
2019/05/28	0	0.00	3	26.55	26.30	-3	639	-0.47%
2019/05/21	3	26.05	4	25.95	26.10	-1	612	-0.16%
2019/05/14	0	0.00	2	25.10	25.50	-2	603	-0.33%
2019/05/07	0	0.00	2	26.30	26.20	-2	571	-0.35%
2019/05/06	0	0.00	2	26.00	26.10	-2	558	-0.36%
2019/04/15	0	0.00	1	25.50	25.45	-1	516	-0.19%
2019/04/10	2	25.20	0	0.00	25.25	2	486	0.41%
2019/03/22	1	25.10	1	25.10	25.15	0	423	0.00%
2019/03/21	2	25.08	0	0.00	25.05	2	427	0.47%
2019/03/14	0	0.00	2	25.50	25.20	-2	407	-0.49%
2019/02/20	0	0.00	1	25.45	25.40	-1	411	-0.24%
2019/01/25	2	25.00	0	0.00	25.10	2	421	0.47%
2019/01/10	0	0.00	1	24.20	24.10	-1	511	-0.20%
2018/12/07	1	23.70	0	0.00	23.85	1	595	0.17%
2018/12/06	3	23.65	0	0.00	23.70	3	595	0.50%
2018/11/14	2	23.65	0	0.00	23.55	2	600	0.33%
2018/10/25	0	0.00	1	23.35	23.30	-1	617	-0.16%
2018/10/24	1	23.80	0	0.00	23.80	1	629	0.16%
2018/10/22	1	24.65	0	0.00	24.65	1	626	0.16%
2018/10/19	1	24.80	0	0.00	24.80	1	639	0.16%
2018/10/11	1	25.40	31	25.06	25.20	-30	732	-4.10%
2018/10/08	0	0.00	0.1	26.70	26.00	-0.1	740	-0.02%
2018/10/03	0	0.00	2	26.60	26.70	-2	795	-0.25%
2018/10/02	1	26.80	0	0.00	26.80	1	812	0.12%
2018/09/27	1	26.65	0	0.00	26.65	1	832	0.12%
2018/09/19	1	26.75	0	0.00	26.90	1	887	0.11%
2018/09/17	0	0.00	0.5	26.75	26.55	-0.5	882	-0.06%
2018/09/06	2	26.85	0	0.00	26.85	2	947	0.21%
2018/09/05	1.7	27.01	0	26.95	26.95	1.6	950	0.17%
2018/08/30	3	26.97	0	0.00	27.00	3	961	0.31%
2018/08/13	0	0.00	1	26.95	26.85	-1	1,041	-0.10%
2018/07/30	1	26.65	0	0.00	26.65	1	1,040	0.10%
2018/07/27	1	26.65	0	0.00	26.60	1	1,035	0.10%
2018/07/26	6	26.39	0	0.00	26.65	6	1,037	0.58%
2018/07/25	0	0.00	4	28.10	28.15	-4	1,024	-0.39%
2018/07/18	3	27.08	0	0.00	27.65	3	939	0.32%
2018/07/17	1	26.95	0	0.00	27.00	1	899	0.11%
2018/07/12	5	27.00	0	0.00	27.00	5	870	0.58%
2018/07/06	1	26.95	0	0.00	26.95	1	826	0.12%
2018/07/04	29	27.35	0	0.00	27.45	29	807	3.59%
2018/07/02	1	27.60	0	0.00	27.60	1	797	0.13%
2018/06/26	1	27.80	0	0.00	27.80	1	764	0.13%
2018/06/19	1	27.50	0	0.00	27.50	1	743	0.13%
2018/06/15	1	27.70	0	0.00	27.70	1	736	0.14%
2018/06/14	1	28.00	0	0.00	27.90	1	712	0.14%
2018/06/11	3	28.43	0	0.00	28.35	3	704	0.43%
2018/06/08	10	28.53	0	0.00	28.40	10	685	1.46%
2018/06/07	3	28.83	0	0.00	28.50	3	681	0.44%
2018/06/06	2	28.70	0	0.00	28.65	2	678	0.29%
2018/04/16	1	29.15	0	0.00	29.05	1	465	0.21%
2018/04/09	0	0.00	1	29.50	29.50	-1	477	-0.21%
2018/03/26	1	30.00	0	0.00	29.85	1	451	0.22%
2018/02/08	0	0.00	1	29.85	30.00	-1	470	-0.21%
2018/01/18	1	31.40	0.1	31.45	31.50	1	419	0.23%
2018/01/17	1	31.50	1	31.05	31.50	0	410	0.00%
2018/01/11	0	0.00	5	31.10	31.15	-5	404	-1.24%