長興 (1717)-元大-雙和券商分點個股進出

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
31.20
漲跌
▼0.25
漲幅
-0.79%
成交量
1,095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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/05/13	0	0.00	1	31.65	31.45	-1	3,692	-0.03%
2024/05/10	6	31.51	0	0.00	31.70	6	3,685	0.16%
2024/05/03	0	0.00	1	32.20	31.75	-1	3,663	-0.03%
2024/04/29	1	31.45	1	30.85	31.50	0	3,600	0.00%
2024/04/25	1	30.55	3	30.65	30.55	-2	3,558	-0.06%
2024/04/24	2	31.35	0	0.00	31.25	2	3,556	0.06%
2024/04/19	0	30.90	10	30.30	30.50	-10	3,566	-0.28%
2024/04/18	0	0.00	0.8	31.00	31.15	-0.8	3,512	-0.02%
2024/04/16	0	0.00	2	31.15	31.15	-2	3,503	-0.06%
2024/04/15	0	0.00	3	32.22	32.25	-3	3,465	-0.09%
2024/04/12	0	0.00	10	32.00	32.10	-10	3,434	-0.29%
2024/04/11	0	0.00	1	32.25	32.20	-1	3,412	-0.03%
2024/04/10	13	32.88	0	0.00	32.75	13	3,393	0.38%
2024/04/09	0	0.00	5	32.30	32.60	-5	3,263	-0.15%
2024/04/08	0	0.00	2	31.85	31.90	-2	3,232	-0.06%
2024/04/02	16	33.08	2	32.88	32.70	14	3,199	0.44%
2024/03/26	0	0.00	1	31.55	31.00	-1	2,951	-0.03%
2024/03/25	31	31.94	7	32.20	31.75	24	2,936	0.82%
2024/03/21	1	31.05	0	0.00	31.20	1	2,833	0.04%
2024/03/20	0	0.00	9	30.80	30.75	-9	2,859	-0.31%
2024/03/18	3	30.97	3	30.90	31.00	0	2,849	0.00%
2024/03/13	0	0.00	5.7	31.70	31.30	-5.7	2,804	-0.20%
2024/03/12	0	0.00	2	31.80	31.75	-2	2,776	-0.07%
2024/03/11	0	0.00	1	31.85	31.80	-1	2,767	-0.04%
2024/03/08	2	32.43	5	33.17	32.60	-3	2,725	-0.11%
2024/03/07	21	33.04	18	33.16	33.05	3	2,615	0.11%
2024/03/06	5	32.50	2	32.03	32.50	3	2,320	0.13%
2024/03/05	0	0.00	1	32.05	31.90	-1	2,274	-0.04%
2024/03/04	1	32.10	5	32.15	31.95	-4	2,271	-0.18%
2024/03/01	20	31.70	0	0.00	31.95	20	2,245	0.89%
2024/02/27	1	32.00	1	31.70	32.00	0	2,208	0.00%
2024/02/26	14	33.36	69	33.09	32.55	-55	2,096	-2.62%
2024/02/23	30	32.09	10	31.81	31.75	20	1,742	1.15%
2024/02/22	3	30.60	5	30.25	30.30	-2	1,500	-0.13%
2024/02/21	55	31.19	4	30.81	30.60	51	1,477	3.45%
2024/02/20	0	0.00	1	30.10	30.10	-1	1,288	-0.08%
2024/02/19	2	29.75	0	0.00	29.80	2	1,234	0.16%
2024/01/19	1	27.85	1	27.65	27.85	0	1,271	0.00%
2024/01/16	0	0.00	4.3	27.96	27.95	-4.3	1,233	-0.35%
2024/01/10	0	0.00	5	28.35	28.30	-5	1,316	-0.38%
2024/01/09	0	0.00	1	28.70	28.65	-1	1,310	-0.08%
2023/12/22	0.1	28.80	1	28.50	28.50	-0.9	1,311	-0.07%
2023/12/19	2.1	28.80	0	0.00	28.85	2.1	1,375	0.15%
2023/12/15	1	29.30	0	0.00	29.00	1	1,455	0.07%
2023/12/13	10	28.90	0	0.00	28.85	10	1,434	0.70%
2023/12/04	0	0.00	1	29.70	29.65	-1	1,488	-0.07%
2023/12/01	7	29.64	0	0.00	29.60	7	1,497	0.47%
2023/11/22	1	29.55	0	0.00	29.90	1	1,407	0.07%
2023/11/16	0	0.00	1	29.75	29.75	-1	1,360	-0.07%
2023/11/14	1	28.30	3	29.00	29.05	-2	1,298	-0.15%
2023/11/10	0.1	28.30	0	0.00	28.15	0.1	1,330	0.01%
2023/10/26	1	28.00	0	0.00	27.95	1	1,463	0.07%
2023/10/13	0.1	28.55	10	28.45	28.60	-9.9	1,398	-0.71%
2023/09/25	5	28.80	4	29.10	28.55	1	1,441	0.07%
2023/09/21	2	28.03	1	28.00	28.20	1	1,382	0.07%
2023/09/20	2	28.40	0	0.00	28.55	2	1,310	0.15%
2023/09/19	1	28.60	0	0.00	28.55	1	1,276	0.08%
2023/09/18	2	28.90	0	0.00	28.95	2	1,264	0.16%
2023/08/30	0.2	29.10	0	0.00	29.05	0.2	1,305	0.01%
2023/08/29	1	28.80	0	0.00	28.95	1	1,414	0.07%
2023/08/17	0	28.15	0	0.00	28.80	0	1,511	0.00%
2023/08/15	1	29.25	0	0.00	29.15	1	1,541	0.06%
2023/08/11	1	29.80	0	0.00	29.95	1	1,544	0.06%
2023/08/10	0	0.00	2	29.95	30.00	-2	1,539	-0.13%
2023/08/09	0	0.00	2	30.15	30.15	-2	1,521	-0.13%
2023/08/08	0	30.50	0	0.00	30.30	0	1,512	0.00%
2023/08/07	0	0.00	2	30.55	30.55	-2	1,509	-0.13%
2023/07/28	0	0.00	1.8	31.32	31.40	-1.8	1,469	-0.12%
2023/07/26	0	0.00	5	31.43	31.35	-5	1,488	-0.34%
2023/07/25	0	0.00	2	31.20	31.25	-2	1,518	-0.13%
2023/07/24	0	0.00	21	31.28	31.25	-21	1,744	-1.20%
2023/07/21	0.1	31.80	0	0.00	31.45	0.1	1,766	0.01%
2023/07/19	0	0.00	2	31.30	31.25	-2	1,839	-0.11%
2023/07/18	0	0.00	4	31.50	31.45	-4	1,882	-0.21%
2023/07/14	5	31.55	3	31.48	31.45	2.1	1,918	0.11%
2023/07/11	0	0.00	1	31.35	31.40	-1	2,211	-0.05%
2023/07/07	0	0.00	1	31.25	31.35	-1	2,204	-0.05%
2023/07/05	0	0.00	3	32.05	32.00	-3	2,206	-0.14%
2023/07/03	0	0.00	1	32.30	32.30	-1	2,202	-0.05%
2023/06/28	0	0.00	1	32.40	32.60	-1	2,208	-0.04%
2023/06/15	0.1	32.70	0	0.00	32.75	0.1	2,230	0.00%
2023/06/13	0	0.00	2	32.95	32.85	-2	2,242	-0.09%
2023/06/06	0.1	33.35	0	0.00	33.55	0.1	2,223	0.00%
2023/06/05	6	33.48	0	0.00	33.35	6	2,209	0.27%
2023/06/02	0	0.00	5	33.93	34.10	-5	2,151	-0.23%
2023/06/01	0.2	33.12	0	0.00	33.15	0.2	2,040	0.01%
2023/05/25	1	33.40	0	0.00	33.25	1	1,983	0.05%
2023/05/22	0	0.00	1	33.20	33.00	-1	1,925	-0.05%
2023/05/19	1	33.50	2	33.40	33.30	-1	1,902	-0.05%
2023/05/16	2	32.23	0	0.00	32.15	2	1,771	0.11%
2023/05/15	1	31.80	1	31.85	32.15	0	1,765	0.00%
2023/05/12	0	0.00	1	31.95	32.00	-1	1,774	-0.06%
2023/05/11	0	0.00	1	31.95	31.95	-1	1,775	-0.06%
2023/05/10	0	0.00	3	32.35	32.40	-3	1,772	-0.17%
2023/05/09	0	0.00	2	32.65	32.60	-2	1,773	-0.11%
2023/05/08	0	0.00	1	32.45	32.65	-1	1,768	-0.06%
2023/05/04	3	32.27	0	0.00	32.25	3	1,786	0.17%
2023/05/03	1	32.40	0	0.00	32.25	1	1,785	0.06%
2023/05/02	0.1	32.35	0	0.00	32.70	0.1	1,788	0.01%
2023/04/28	6	32.85	6	32.68	32.35	0	1,806	0.00%
2023/04/27	38	33.75	18	33.67	32.80	20	1,775	1.13%
2023/04/26	2	31.80	1	32.60	32.40	1	1,546	0.06%
2023/04/21	2	32.50	1	32.35	32.20	1	1,443	0.07%
2023/04/18	3	34.12	1	33.55	33.80	2	1,361	0.15%
2023/04/17	0	0.00	2	34.50	34.60	-2	1,277	-0.16%
2023/04/10	1	32.30	1	32.20	32.20	0	1,047	0.00%
2023/04/07	0	0.00	10	31.85	31.85	-10	1,028	-0.97%
2023/04/06	0	0.00	1	31.25	31.40	-1	1,030	-0.10%
2023/03/31	0.1	31.50	0	0.00	31.35	0.1	1,036	0.01%
2023/03/29	11.1	31.36	0	0.00	31.25	11.1	1,109	1.00%
2023/03/23	0	0.00	12	32.15	32.20	-12	1,203	-1.00%
2023/03/20	0.1	31.70	0	0.00	31.65	0.1	1,225	0.00%
2023/03/16	0	31.40	0	0.00	31.35	0	1,227	0.00%
2023/03/14	3	31.63	0	0.00	31.60	3	1,291	0.23%
2023/03/13	2	31.80	0	0.00	31.85	2	1,351	0.15%
2023/03/07	0	0.00	4	32.65	32.90	-4	1,402	-0.29%
2023/03/02	2	32.00	0	0.00	32.15	2	1,448	0.14%
2023/03/01	5	32.08	1	32.10	32.05	4	1,455	0.27%
2023/02/24	0.1	32.50	0	0.00	32.30	0.1	1,457	0.00%
2023/02/23	2	32.55	10	32.55	32.40	-8	1,457	-0.55%
2023/02/21	0	0.00	2	32.40	32.45	-2	1,453	-0.14%
2023/02/15	4	32.00	0	0.00	31.90	4	1,513	0.26%
2023/02/14	0	0.00	3	32.15	32.15	-3	1,511	-0.20%
2023/02/13	3	32.20	2	32.20	32.10	1	1,529	0.07%
2023/02/10	2	32.63	0	0.00	32.50	2	1,529	0.13%
2023/02/09	1	32.80	1	32.80	32.80	0	1,527	0.00%
2023/02/08	0.1	32.95	0	0.00	32.95	0.1	1,526	0.00%
2023/02/03	0	0.00	1	32.85	33.05	-1	1,511	-0.06%
2023/02/01	1	32.45	0	0.00	32.50	1	1,484	0.07%
2023/01/31	2	32.53	0	0.00	32.45	2	1,483	0.13%
2023/01/12	0	0.00	2	32.08	32.15	-2	1,517	-0.13%
2023/01/10	0	31.95	0	0.00	31.90	0	1,525	0.00%
2022/12/20	0	31.50	1	31.45	31.10	-1	1,655	-0.06%
2022/12/19	0	0.00	5	31.25	31.85	-5	1,651	-0.30%
2022/12/15	0.1	31.80	0	0.00	31.70	0.1	1,689	0.00%
2022/12/13	0	0.00	1	31.90	31.55	-1	1,801	-0.06%
2022/12/09	6	31.70	1	31.55	31.55	5	1,808	0.28%
2022/12/08	3	31.22	0	0.00	31.50	3	1,798	0.17%
2022/12/06	1	31.65	1	31.70	31.40	0.1	1,809	0.00%
2022/12/02	1	33.20	0	0.00	33.10	1	1,797	0.06%
2022/12/01	1	33.85	1	33.55	33.60	0	1,804	0.00%
2022/11/30	1.2	32.88	0	0.00	33.25	1.2	1,782	0.06%
2022/11/25	1	32.50	0	0.00	32.55	1	1,776	0.06%
2022/11/24	5.1	32.45	5	32.60	32.65	0.1	1,779	0.00%
2022/11/22	0	0.00	12	31.90	31.95	-12	1,763	-0.68%
2022/11/18	12	31.70	0	0.00	31.65	12	1,775	0.68%
2022/11/15	0.1	31.40	0	0.00	31.35	0.1	1,818	0.01%
2022/11/11	0	0.00	10	31.50	31.50	-10	1,822	-0.55%
2022/11/10	0	0.00	2	30.70	30.70	-2	1,803	-0.11%
2022/11/09	0	0.00	5	31.01	30.90	-5	1,812	-0.28%
2022/11/07	0	0.00	1	30.60	30.70	-1	1,829	-0.05%
2022/11/01	0	0.00	1	29.70	30.10	-1	1,902	-0.05%
2022/10/31	1	30.05	0	0.00	29.90	1	1,950	0.05%
2022/10/28	1.1	30.06	0	0.00	29.90	1.1	1,994	0.05%
2022/10/27	0	0.00	4	30.81	30.85	-4	2,030	-0.19%
2022/10/26	0	0.00	1	30.50	30.50	-1	2,138	-0.05%
2022/10/25	1	29.90	0	0.00	30.00	1	2,182	0.05%
2022/10/24	4.5	30.10	0	0.00	30.20	4.5	2,249	0.20%
2022/10/20	0	0.00	6	31.13	31.05	-6	2,302	-0.26%
2022/10/18	0	0.00	4	30.85	30.85	-4	2,307	-0.17%
2022/10/13	0.1	30.04	3	29.85	29.90	-2.9	2,323	-0.12%
2022/10/12	0.1	29.97	0	0.00	31.20	0.1	2,319	0.00%
2022/09/28	0	0.00	6	30.81	30.30	-6	2,302	-0.26%
2022/09/27	0	0.00	1	31.60	31.40	-1	2,310	-0.04%
2022/09/26	1	31.60	0	0.00	31.60	1	2,316	0.04%
2022/09/22	2	33.23	2	33.23	33.10	0	2,344	0.00%
2022/09/16	0	0.00	3	33.30	33.30	-3	2,394	-0.13%
2022/09/14	0	0.00	1	34.35	34.40	-1	2,456	-0.04%
2022/09/13	0	0.00	3.1	34.35	34.55	-3.1	2,477	-0.12%
2022/09/12	0	0.00	2	33.98	34.05	-2	2,433	-0.08%
2022/09/08	0	0.00	2	32.15	32.15	-2	2,345	-0.09%
2022/08/31	20	33.50	21	33.98	33.90	-1	2,394	-0.04%
2022/08/26	0	0.00	4	33.25	33.30	-4	2,321	-0.17%
2022/08/24	0	0.00	8	32.81	32.75	-8	2,335	-0.34%
2022/08/23	5	33.45	0	0.00	32.95	5	2,360	0.21%
2022/08/11	1	32.30	0	0.00	32.30	1	2,486	0.04%
2022/08/10	1	31.90	0	0.00	32.20	1	2,506	0.04%
2022/08/04	0	31.38	7	31.14	31.10	-7	2,676	-0.26%
2022/08/03	0	0.00	15	31.50	31.55	-15	2,734	-0.55%
2022/07/28	10	32.18	0	0.00	32.30	10	3,184	0.31%
2022/07/27	1	33.20	0.3	33.30	33.30	0.7	3,485	0.02%
2022/07/26	0	0.00	4	33.35	33.35	-4	3,887	-0.10%
2022/07/25	0	0.00	2	33.35	33.80	-2	4,016	-0.05%
2022/07/22	1	34.25	1	33.80	34.00	0	4,442	0.00%
2022/07/21	1	33.60	6	33.60	33.65	-5	4,689	-0.11%
2022/07/20	12.2	34.17	4	33.95	33.65	8.2	5,300	0.15%
2022/07/18	1	32.65	3	32.95	33.20	-2	7,719	-0.03%
2022/07/15	4	32.45	0	0.00	32.60	4	7,741	0.05%
2022/07/12	0	0.00	1	31.80	31.30	-1	8,170	-0.01%
2022/07/11	1	32.20	0	0.00	32.15	1	8,587	0.01%
2022/07/07	1	32.80	0	0.00	32.85	1	9,251	0.01%
2022/06/30	0	0.00	2	32.55	32.35	-2	9,846	-0.02%
2022/06/29	2	33.25	0	0.00	33.10	2	9,917	0.02%
2022/06/28	1	33.55	0	0.00	33.55	1	9,906	0.01%
2022/06/23	1	31.60	0	0.00	32.00	1	9,845	0.01%
2022/06/22	0	0.00	6	31.93	31.60	-6	9,861	-0.06%
2022/06/20	1	32.50	1	32.80	32.50	0	9,776	0.00%
2022/06/16	0	0.00	5	34.15	33.65	-5	9,729	-0.05%
2022/06/14	1	34.05	3	33.75	34.05	-2	9,741	-0.02%
2022/06/10	0	0.00	5	35.30	35.30	-5	9,750	-0.05%
2022/06/08	1	35.55	0	0.00	35.55	1	9,781	0.01%
2022/06/06	0	0.00	5	35.35	35.40	-5	9,782	-0.05%
2022/06/01	0	0.00	0.3	35.50	35.20	-0.3	9,860	0.00%
2022/05/31	0	0.00	1	35.45	35.30	-1	9,855	-0.01%
2022/05/30	0	0.00	2	35.28	35.30	-2	9,839	-0.02%
2022/05/27	0	0.00	9	34.99	35.00	-9	9,804	-0.09%
2022/05/26	0	0.00	1	35.05	34.90	-1	9,805	-0.01%
2022/05/25	0	0.00	1	34.80	34.75	-1	9,818	-0.01%
2022/05/24	11	34.86	15	34.50	34.40	-4	9,869	-0.04%
2022/05/23	7	34.86	7	34.89	34.85	0	9,846	0.00%
2022/05/20	6	34.87	2	34.75	34.75	4	9,862	0.04%
2022/05/19	5	34.10	10	34.37	34.50	-5	9,847	-0.05%
2022/05/18	6	34.68	16	34.87	34.80	-10	9,829	-0.10%
2022/05/17	9	34.48	2	34.50	34.50	7	9,817	0.07%
2022/05/16	6	34.26	0	0.00	34.20	6	9,829	0.06%
2022/05/13	6	33.72	4	33.80	33.80	2	9,815	0.02%
2022/05/12	22	34.28	36	33.61	33.30	-14	9,833	-0.14%
2022/05/11	13	34.90	38	34.92	34.80	-25	9,794	-0.26%
2022/05/10	12	35.11	17	35.16	35.20	-5	9,887	-0.05%
2022/05/09	39	36.79	55	36.15	35.85	-16	9,916	-0.16%
2022/05/06	40	37.32	25	37.11	37.00	15	9,878	0.15%
2022/05/05	22	37.65	25	37.48	37.15	-3	9,778	-0.03%
2022/05/04	50	37.70	46	37.33	37.45	4	9,699	0.04%
2022/05/03	46	38.62	33	38.73	38.30	13	9,437	0.14%
2022/04/29	30	38.12	28	38.18	38.00	2	9,039	0.02%
2022/04/28	74	38.48	66	38.48	37.80	8	8,910	0.09%
2022/04/27	37	37.47	40	37.25	37.90	-3	8,463	-0.04%
2022/04/26	58	38.46	37.1	38.14	37.45	20.9	8,162	0.26%
2022/04/25	191.1	42.13	160.1	41.88	39.40	31	7,560	0.41%	大買/大賣/
2022/04/22	1	39.60	22.3	40.08	40.45	-21.3	5,563	-0.38%
2022/04/21	45	37.17	153.2	36.80	36.80	-108.2	5,109	-2.12%	大賣/鉅額交易
2022/04/20	58	37.29	46	37.01	37.00	12	5,109	0.23%
2022/04/19	27	37.53	47	37.25	37.10	-20	5,200	-0.38%
2022/04/18	28	37.29	13.2	37.47	37.05	14.9	5,156	0.29%
2022/04/15	66.1	38.65	39	38.25	37.50	27.1	5,031	0.54%
2022/04/14	42.3	39.72	39	38.64	39.40	3.3	4,863	0.07%
2022/04/13	1	37.15	0	0.00	37.10	1	4,329	0.02%
2022/04/12	15	37.24	6	37.83	37.30	9	4,532	0.20%
2022/04/11	37	37.62	9	37.66	37.55	28	4,599	0.61%
2022/04/08	21	36.75	14	36.67	36.75	7	4,596	0.15%
2022/04/07	13	36.52	22	36.24	36.05	-9	5,033	-0.18%
2022/04/06	73	37.15	33	37.31	37.10	40	5,589	0.72%
2022/04/01	10	36.90	0	0.00	36.55	10	5,463	0.18%
2022/03/29	3	36.50	2	36.50	36.60	1	5,414	0.02%
2022/03/28	5	36.53	0	0.00	36.60	5	5,425	0.09%
2022/03/25	3	37.00	3	37.25	36.85	0	5,428	0.00%
2022/03/24	10	37.00	0	0.00	36.95	10	5,382	0.19%
2022/03/23	7	36.95	0	0.00	36.75	7	5,372	0.13%
2022/03/21	0	36.55	0	0.00	36.40	0	5,329	0.00%
2022/03/18	0	0.00	2	36.10	36.30	-2	5,327	-0.04%
2022/03/16	0	0.00	7	35.16	35.45	-7	5,289	-0.13%
2022/03/14	1	36.10	5	36.55	36.05	-4	5,281	-0.08%
2022/03/11	0	0.00	2	36.50	36.30	-2	5,256	-0.04%
2022/03/08	5	35.60	0	0.00	35.60	5	5,241	0.10%
2022/03/07	0	0.00	2	36.20	35.90	-2	5,209	-0.04%
2022/03/04	3	37.00	0	0.00	36.90	3	5,177	0.06%
2022/03/03	19	37.25	20	37.19	37.30	-1	5,200	-0.02%
2022/03/01	0	0.00	3	36.70	36.90	-3	5,232	-0.06%
2022/02/25	1	36.30	0	0.00	36.10	1	5,241	0.02%
2022/02/23	0	0.00	5	37.00	37.00	-5	5,234	-0.10%
2022/02/22	3	36.90	0	0.00	36.80	3	5,271	0.06%
2022/02/21	0	0.00	8	37.48	37.50	-8	5,262	-0.15%
2022/02/17	0	0.00	11	37.35	37.30	-11	5,402	-0.20%
2022/02/16	3	37.12	0	0.00	37.20	3	5,461	0.05%
2022/02/15	1	36.80	0	0.00	36.80	1	5,516	0.02%
2022/02/14	5	36.74	0	0.00	36.80	5	5,640	0.09%
2022/02/11	5.1	37.19	2	37.05	37.05	3.1	5,876	0.05%
2022/02/10	17	37.65	8	37.77	37.50	9	6,285	0.14%
2022/02/09	1	36.85	0	0.00	37.10	1	6,297	0.02%
2022/02/08	5	36.92	3	37.60	37.05	2	6,833	0.03%
2022/02/07	2	37.35	0	0.00	37.35	2	6,832	0.03%
2022/01/24	6	36.89	5	36.83	36.85	1	6,849	0.01%
2022/01/21	3	37.50	2	37.50	37.35	1	6,956	0.01%
2022/01/20	6	37.55	5	38.10	38.10	1	6,971	0.01%
2022/01/19	5	37.60	2	37.65	37.70	3	7,020	0.04%
2022/01/18	1	38.30	0	0.00	37.90	1	7,211	0.01%
2022/01/17	1	38.20	2	38.35	38.20	-1	7,184	-0.01%
2022/01/14	19	38.77	1	38.65	38.30	18	7,221	0.25%
2022/01/13	6.1	39.25	1	39.20	39.00	5.1	7,230	0.07%
2022/01/12	24	39.70	38	39.75	39.70	-14	7,212	-0.19%
2022/01/11	3	38.70	0	0.00	38.80	3	7,209	0.04%
2022/01/10	7	39.41	4	39.93	39.35	3	7,340	0.04%
2022/01/07	22	40.38	18	40.86	39.45	4	7,249	0.06%
2022/01/05	2.2	40.78	12	40.85	40.30	-9.8	6,914	-0.14%
2022/01/04	0	0.00	1	40.55	40.55	-1	6,715	-0.01%
2022/01/03	11	40.47	166	40.23	40.30	-155	6,525	-2.38%	大賣/鉅額交易
2021/12/30	22.1	40.57	27	40.78	40.50	-4.9	6,279	-0.08%
2021/12/29	180	39.63	33.2	39.17	40.55	146.8	5,802	2.53%	大買/鉅額交易
2021/12/28	3	37.50	6	37.23	37.35	-3	5,204	-0.06%
2021/12/27	0	0.00	4.1	37.48	37.25	-4.1	5,213	-0.08%
2021/12/24	5	37.25	18	37.23	37.15	-13	5,269	-0.25%
2021/12/23	3	36.95	10	37.09	37.05	-7	5,283	-0.13%
2021/12/22	1	36.95	3	36.95	36.85	-2	5,318	-0.04%
2021/12/21	9	36.68	15	36.70	36.75	-6	5,332	-0.11%
2021/12/20	1	36.30	0	0.00	36.25	1	5,364	0.02%
2021/12/14	0	0.00	2	36.55	36.20	-2	5,657	-0.04%
2021/12/09	1	36.60	10	37.00	36.60	-9	6,561	-0.14%
2021/12/08	1	36.65	0	0.00	36.70	1	6,695	0.01%
2021/12/06	1	36.55	0	0.00	36.70	1	6,893	0.01%
2021/12/02	1	36.10	0	0.00	36.15	1	6,918	0.01%
2021/11/30	10	36.24	0	0.00	36.05	10	6,912	0.14%
2021/11/29	2	36.10	0	0.00	36.10	2	6,886	0.03%
2021/11/26	3	36.70	8	36.65	36.50	-5	6,861	-0.07%
2021/11/25	4	36.94	0	0.00	36.80	4	6,827	0.06%
2021/11/24	4	37.03	4	36.94	36.95	0	6,819	0.00%
2021/11/23	20	36.95	0	0.00	36.50	20	6,805	0.29%
2021/11/22	1	36.70	17	36.70	36.70	-16	6,782	-0.24%
2021/11/19	3	36.90	16	37.20	36.95	-13	6,748	-0.19%
2021/11/18	4	37.03	3	37.50	37.15	1	6,741	0.01%
2021/11/17	9	37.08	0	0.00	37.05	9	6,718	0.13%
2021/11/16	4	37.45	3	37.60	37.20	1	6,654	0.02%
2021/11/15	1	37.60	9	37.74	37.75	-8	6,598	-0.12%
2021/11/12	4	38.21	14	38.22	37.90	-10	6,544	-0.15%
2021/11/11	12	38.42	4.1	38.12	38.00	8	6,495	0.12%
2021/11/10	10	38.75	8	38.93	38.60	2	6,392	0.03%
2021/11/09	37	38.16	41.1	38.48	39.30	-4.1	6,157	-0.07%
2021/11/08	7.1	38.07	15	38.04	37.65	-8	5,693	-0.14%
2021/11/05	73.1	38.34	40	38.56	38.25	33.1	5,568	0.59%
2021/11/03	1	36.55	0	0.00	36.55	1	4,885	0.02%
2021/11/02	4	36.56	2	36.35	36.35	2	4,893	0.04%
2021/11/01	6	36.63	0	0.00	36.60	6	4,862	0.12%
2021/10/29	6	37.48	5	37.31	36.80	1	4,802	0.02%
2021/10/28	1	36.70	1	36.75	36.80	0	4,658	0.00%
2021/10/27	0	0.00	5	36.79	36.80	-5	4,625	-0.11%
2021/10/26	9	37.63	2	37.85	37.30	7	4,573	0.15%
2021/10/25	5	36.47	0	0.00	36.65	5	4,349	0.11%
2021/10/22	1	36.15	0	0.00	36.20	1	4,385	0.02%
2021/10/21	3	36.90	3	37.05	36.60	0	4,386	0.00%
2021/10/19	21	37.88	22	37.69	37.55	-1	4,496	-0.02%
2021/10/18	17	37.58	4	37.78	37.55	13	4,388	0.30%
2021/10/14	1	35.90	1	36.45	35.80	0	4,242	0.00%
2021/10/13	1	35.55	0	0.00	35.50	1	4,267	0.02%
2021/10/12	2	35.95	0	0.00	35.65	2	4,307	0.05%
2021/10/06	1	35.80	1	35.95	36.05	0	4,844	0.00%
2021/10/05	1	35.80	0	0.00	35.95	1	4,993	0.02%
2021/10/01	6	36.64	2	36.35	36.35	4	5,064	0.08%
2021/09/29	2	37.33	0	0.00	37.40	2	5,070	0.04%
2021/09/28	3	38.40	3	38.55	38.40	0	5,081	0.00%
2021/09/27	0	0.00	1	39.10	39.05	-1	5,171	-0.02%
2021/09/23	2	38.25	0	0.00	38.25	2	5,235	0.04%
2021/09/17	26	39.27	1	39.10	38.65	25	5,216	0.48%
2021/09/16	13	39.73	21	39.92	39.80	-8	5,160	-0.16%
2021/09/15	15	39.62	14	39.03	38.85	1	5,037	0.02%
2021/09/14	20	39.70	35	40.12	39.30	-15	4,911	-0.31%
2021/09/13	4	38.78	0	0.00	38.85	4	4,419	0.09%
2021/09/10	10	37.70	14	37.94	38.10	-4	4,348	-0.09%
2021/09/07	0	0.00	1	36.70	37.00	-1	4,275	-0.02%
2021/09/03	0	0.00	1.7	36.99	36.90	-1.7	4,468	-0.04%
2021/09/02	2	36.68	0	0.00	36.50	2	4,624	0.04%
2021/09/01	1	36.90	4	36.95	37.00	-3	4,986	-0.06%
2021/08/31	1	36.55	0	0.00	36.70	1	5,152	0.02%
2021/08/27	0	0.00	1	36.80	36.60	-1	5,547	-0.02%
2021/08/25	1	36.50	0	0.00	36.55	1	5,970	0.02%
2021/08/24	3	36.12	0	0.00	36.20	3	6,093	0.05%
2021/08/23	0.1	35.65	0	0.00	35.60	0.1	6,195	0.00%
2021/08/19	0	0.00	2	35.10	35.40	-2	6,407	-0.03%
2021/08/17	0	0.00	2	35.35	35.35	-2	6,722	-0.03%
2021/08/16	1	35.10	5	35.17	35.05	-4	7,058	-0.06%
2021/08/13	1.2	36.01	0	0.00	35.80	1.2	7,418	0.02%
2021/08/12	1	36.40	0	0.00	36.35	1	7,688	0.01%
2021/08/11	2	36.33	2	37.05	36.40	0	8,155	0.00%
2021/08/10	1	37.40	0	0.00	36.75	1	8,130	0.01%
2021/08/09	1	37.80	2	37.55	37.55	-1	8,235	-0.01%
2021/08/06	0	0.00	1	38.05	38.00	-1	8,329	-0.01%
2021/08/05	2	38.30	0	0.00	38.20	2	8,488	0.02%
2021/08/04	2	38.58	0	0.00	38.60	2	8,742	0.02%
2021/08/03	4	38.63	0	0.00	38.55	4	9,043	0.04%
2021/08/02	2	38.70	0	0.00	38.95	2	9,145	0.02%
2021/07/30	1	38.65	0	0.00	38.80	1	9,248	0.01%
2021/07/29	1	38.65	1	38.70	38.70	0	9,396	0.00%
2021/07/28	5	38.32	2	38.75	38.25	3	9,677	0.03%
2021/07/27	23	39.59	0	0.00	39.20	23	9,954	0.23%
2021/07/26	8	40.84	19	40.50	40.50	-11	10,278	-0.11%
2021/07/23	3	41.25	0	0.00	41.25	3	10,812	0.03%
2021/07/22	0	0.00	1	41.00	41.00	-1	11,246	-0.01%
2021/07/21	5	40.49	5	40.21	40.25	0	11,639	0.00%
2021/07/20	11	41.22	0	0.00	41.05	11	11,724	0.09%
2021/07/19	8.1	41.82	2	41.85	41.85	6.1	11,757	0.05%
2021/07/16	1	41.70	3	42.25	42.25	-2	11,989	-0.02%
2021/07/15	6	42.48	3	43.17	42.50	3	12,058	0.02%
2021/07/14	2	41.93	19.1	42.36	43.00	-17.1	12,171	-0.14%
2021/07/13	1.1	42.08	2	41.40	41.45	-0.9	12,287	-0.01%
2021/07/12	4	41.68	2	41.63	41.60	2	12,409	0.02%
2021/07/08	0	0.00	2	41.15	41.30	-2	12,446	-0.02%
2021/07/07	0	0.00	3	41.10	41.00	-3	12,480	-0.02%
2021/07/06	2	41.38	1	41.15	41.40	1	12,561	0.01%
2021/07/05	1	40.95	14	41.17	41.05	-13	12,640	-0.10%
2021/07/02	8	41.42	10	41.24	40.75	-2	12,634	-0.02%
2021/07/01	12	40.83	11	40.57	40.45	1	12,585	0.01%
2021/06/30	2	40.53	0	0.00	40.50	2	12,575	0.02%
2021/06/29	1.1	40.07	3	40.25	40.05	-1.9	12,571	-0.02%
2021/06/25	3	41.05	15	40.60	40.50	-12	12,563	-0.10%
2021/06/24	8	40.47	8	40.41	40.70	0	12,537	0.00%
2021/06/23	1	39.40	6	39.43	39.65	-5	12,521	-0.04%
2021/06/22	1	39.10	0	0.00	38.90	1	12,490	0.01%
2021/06/21	5.3	38.92	6	38.87	38.80	-0.7	12,473	-0.01%
2021/06/18	2	39.88	3	39.90	40.00	-1	12,412	-0.01%
2021/06/17	2	39.90	1.1	40.01	40.10	0.9	12,439	0.01%
2021/06/16	5.2	40.00	7	40.11	39.90	-1.9	12,472	-0.01%
2021/06/15	7	40.51	2	40.45	40.25	5	12,401	0.04%
2021/06/11	1.1	40.75	17	40.62	40.50	-15.9	12,351	-0.13%
2021/06/10	8.1	41.36	14	41.15	41.05	-5.9	12,266	-0.05%
2021/06/09	7	41.57	5	41.31	41.85	2	12,136	0.02%
2021/06/08	14	41.23	3	41.15	41.10	11	11,819	0.09%
2021/06/07	3	41.57	7	40.84	41.70	-4	11,738	-0.03%
2021/06/04	62	41.69	59	41.62	41.10	3	11,522	0.03%
2021/06/03	9	40.83	4	41.31	41.85	5	11,368	0.04%
2021/06/02	8.4	41.04	11	41.73	40.40	-2.6	11,158	-0.02%
2021/06/01	1	40.70	3	40.73	41.30	-2	10,980	-0.02%
2021/05/31	6	40.82	9.2	40.91	40.50	-3.2	10,899	-0.03%
2021/05/28	5	40.03	0	0.00	40.20	5	10,819	0.05%
2021/05/27	6	40.38	0	0.00	40.00	6	10,778	0.06%
2021/05/26	1.1	40.14	6	40.23	40.55	-4.9	10,851	-0.05%
2021/05/25	20.8	40.44	13	39.95	39.95	7.8	10,734	0.07%
2021/05/24	32.1	41.37	19	41.16	40.75	13.1	10,541	0.12%
2021/05/21	26	40.11	17	40.50	40.00	9	10,210	0.09%
2021/05/20	15	38.42	4	39.11	38.95	11	9,842	0.11%
2021/05/19	16	39.13	7	39.09	39.20	9	9,581	0.09%
2021/05/17	3	33.75	5	33.75	33.40	-2	9,164	-0.02%
2021/05/14	2	35.23	1	35.15	35.30	1	9,011	0.01%
2021/05/13	1	35.65	1	35.25	35.40	0	8,895	0.00%
2021/05/12	2	37.08	8	37.77	36.20	-6	8,736	-0.07%
2021/05/11	7.7	38.58	1	40.65	38.30	6.7	8,460	0.08%
2021/05/10	2	40.88	4	41.56	40.90	-2	8,190	-0.02%
2021/05/07	0	0.00	1	40.85	41.10	-1	8,110	-0.01%
2021/05/06	6	40.97	8	40.61	40.50	-2	8,015	-0.02%
2021/05/05	34	41.18	17	40.92	40.75	17	7,891	0.22%
2021/05/04	6	40.62	6	40.60	39.85	0	7,635	0.00%
2021/05/03	15	43.97	5	43.80	43.00	10	7,359	0.14%
2021/04/29	19	45.47	50	45.16	45.80	-31	7,030	-0.44%
2021/04/28	72	43.73	60.7	43.51	43.55	11.3	6,406	0.18%
2021/04/27	15	42.15	72	41.58	43.30	-57	5,978	-0.95%
2021/04/26	3	40.25	33	39.83	40.35	-30	5,595	-0.54%
2021/04/23	0	0.00	10	39.42	39.05	-10	5,497	-0.18%
2021/04/22	10	39.73	52	39.72	38.55	-42	5,533	-0.76%
2021/04/21	0	0.00	1	40.20	40.45	-1	5,280	-0.02%
2021/04/20	24.5	40.11	6	40.67	39.90	18.5	5,180	0.36%
2021/04/19	87	40.98	49	41.14	40.70	38	4,958	0.77%
2021/04/16	53	38.97	6	39.16	39.70	47	4,709	1.00%
2021/04/15	4	38.69	7	38.28	38.45	-3	4,509	-0.07%
2021/04/14	2	37.13	5	37.07	37.40	-3	4,473	-0.07%
2021/04/13	1	38.25	7	37.69	37.25	-6	4,579	-0.13%
2021/04/12	16	37.84	0	0.00	37.45	16	4,600	0.35%
2021/04/09	1	37.40	55.1	37.18	37.60	-54.1	4,573	-1.18%
2021/04/08	2	36.55	2	37.00	37.00	0	4,469	0.00%
2021/04/07	4	36.70	1	36.75	36.95	3	4,472	0.07%
2021/04/06	1	36.50	15	36.69	37.00	-14	4,484	-0.31%
2021/04/01	0	0.00	3	36.13	36.25	-3	4,487	-0.07%
2021/03/31	2	35.95	16	35.86	35.95	-14	4,562	-0.31%
2021/03/30	10	36.00	10	35.80	35.95	0	4,958	0.00%
2021/03/29	15	35.90	43	35.85	35.85	-28	5,019	-0.56%
2021/03/26	0	0.00	7	36.26	36.20	-7	5,178	-0.14%
2021/03/25	0	0.00	1	35.80	35.70	-1	5,165	-0.02%
2021/03/24	0	0.00	6	35.68	35.90	-6	5,159	-0.12%
2021/03/23	7	35.64	3	35.82	35.75	4	5,165	0.08%
2021/03/22	23	35.76	26	35.80	35.90	-3	5,179	-0.06%
2021/03/19	15	34.92	5	35.00	34.85	10	5,170	0.19%
2021/03/18	0	0.00	0.5	35.20	35.40	-0.5	5,142	-0.01%
2021/03/17	6	35.33	0	0.00	35.25	6	5,161	0.12%
2021/03/16	32	35.44	0	0.00	35.45	32	5,185	0.62%
2021/03/15	20	35.55	0	0.00	35.65	20	5,187	0.39%
2021/03/11	13	35.79	5	35.61	35.70	8	5,334	0.15%
2021/03/09	0	0.00	1	34.90	35.10	-1	5,552	-0.02%
2021/03/04	2	35.20	0	0.00	35.50	2	5,604	0.04%
2021/03/03	13	35.64	10	35.85	35.75	3	5,666	0.05%
2021/03/02	11	36.15	0	0.00	35.60	11	5,648	0.19%
2021/02/26	17	35.82	5	35.96	36.00	12	5,663	0.21%
2021/02/25	0	0.00	1	35.00	35.20	-1	5,563	-0.02%
2021/02/22	0	35.10	2	35.15	35.20	-2	5,556	-0.04%
2021/02/19	1	35.45	5	35.30	35.20	-4	5,648	-0.07%
2021/02/18	0	0.00	10	35.13	34.95	-10	5,675	-0.18%
2021/02/17	3	34.55	0	0.00	34.30	3	5,635	0.05%
2021/02/05	0	0.00	1	33.70	33.65	-1	5,607	-0.02%
2021/02/04	0	0.00	1	33.80	33.60	-1	5,643	-0.02%
2021/02/03	3	33.80	0	0.00	33.60	3	5,717	0.05%
2021/01/29	2	33.80	0	0.00	33.25	2	5,739	0.03%
2021/01/27	3	34.50	0	0.00	34.25	3	5,888	0.05%
2021/01/26	7	33.90	0	0.00	34.20	7	5,892	0.12%
2021/01/25	5	33.87	5	34.40	34.45	0	5,882	0.00%
2021/01/21	7	33.40	8.3	33.39	33.40	-1.3	5,847	-0.02%
2021/01/20	11	33.76	0	0.00	33.60	11	5,863	0.19%
2021/01/19	9	34.64	6.3	34.36	34.50	2.7	5,788	0.05%
2021/01/18	28	34.50	11	34.56	34.90	17	5,752	0.30%
2021/01/15	12	35.58	1	35.45	35.15	11	5,701	0.19%
2021/01/14	4	36.33	6	36.43	36.25	-2	5,586	-0.04%
2021/01/13	1	36.45	2	36.75	36.30	-1	5,553	-0.02%
2021/01/12	7	36.66	32	36.44	36.25	-25	5,518	-0.45%
2021/01/11	17	37.23	9	37.09	37.25	8	5,427	0.15%
2021/01/08	3	37.87	0	0.00	37.90	3	5,352	0.06%
2021/01/07	3	38.30	25	38.10	38.15	-22	5,277	-0.42%
2021/01/06	10	37.85	2	38.00	37.15	8	5,139	0.16%
2021/01/05	0	0.00	33	37.64	37.80	-33	4,996	-0.66%
2021/01/04	20	37.20	3	37.02	37.20	17	4,904	0.35%
2020/12/31	10	36.64	5	36.65	36.55	5	4,825	0.10%
2020/12/30	5	36.71	2.1	36.61	37.10	2.9	4,785	0.06%
2020/12/29	0	36.80	0	0.00	36.55	0	4,728	0.00%
2020/12/28	7	37.24	12	37.24	37.20	-5	4,669	-0.11%
2020/12/25	6	38.08	15	37.95	37.70	-9	4,564	-0.20%
2020/12/24	52	38.10	51	38.32	38.05	1	4,446	0.02%
2020/12/23	2	36.45	11.1	37.08	36.90	-9.1	4,039	-0.22%
2020/12/22	19	36.90	33	36.68	36.25	-14	4,013	-0.35%
2020/12/21	2	35.60	5	35.45	36.10	-3	3,927	-0.08%
2020/12/18	0	36.00	0	0.00	35.80	0	3,972	0.00%
2020/12/17	0	0.00	1	35.95	35.90	-1	4,029	-0.02%
2020/12/15	0	0.00	23	35.70	35.35	-23	4,342	-0.53%
2020/12/14	1	35.50	83	35.76	35.65	-82	4,326	-1.90%
2020/12/11	16	35.45	8	35.45	35.40	8	4,345	0.18%
2020/12/10	1	36.00	21	36.10	35.85	-20	4,496	-0.44%
2020/12/09	1	35.70	54	35.71	35.75	-53	4,555	-1.16%
2020/12/08	0	0.00	3	35.97	35.70	-3	4,620	-0.06%
2020/12/07	8	35.90	12	36.47	36.35	-4	4,609	-0.09%
2020/12/04	1	35.90	2	36.00	36.10	-1	4,518	-0.02%
2020/12/03	0	0.00	1	35.85	35.20	-1	4,442	-0.02%
2020/12/02	7	34.61	0	0.00	34.65	7	4,524	0.15%
2020/12/01	2	34.40	2	34.90	34.90	0	4,547	0.00%
2020/11/30	4	35.10	0.1	34.90	34.80	3.9	4,538	0.09%
2020/11/27	14	35.52	2.5	36.01	35.60	11.5	4,547	0.25%
2020/11/26	13	35.25	0	0.00	35.50	13	4,467	0.29%
2020/11/25	5	35.38	96	35.30	35.20	-91	4,507	-2.02%
2020/11/24	2	35.20	23	35.19	35.10	-21	4,546	-0.46%
2020/11/23	1	34.90	0	0.00	34.90	1	4,552	0.02%
2020/11/18	5	34.40	0	0.00	34.30	5	5,006	0.10%
2020/11/16	0	0.00	6	34.15	34.30	-6	5,106	-0.12%
2020/11/12	1	34.75	6	34.81	33.80	-5	5,286	-0.09%
2020/11/10	0	0.00	5	34.50	34.00	-5	5,374	-0.09%
2020/11/09	0	0.00	5	34.55	34.20	-5	5,495	-0.09%
2020/11/06	0	0.00	2	34.10	34.20	-2	5,615	-0.04%
2020/11/05	5	34.35	4	34.40	34.45	1	5,810	0.02%
2020/11/04	259	34.39	5	34.75	34.45	254	6,054	4.20%	大買/鉅額交易
2020/11/03	0	0.00	2	33.70	33.85	-2	6,283	-0.03%
2020/11/02	6	33.73	0	0.00	33.40	6	7,248	0.08%
2020/10/29	0	0.00	1	32.75	33.50	-1	8,135	-0.01%
2020/10/28	7	33.36	0	0.00	33.00	7	8,225	0.09%
2020/10/27	0	0.00	1	33.60	33.65	-1	8,195	-0.01%
2020/10/20	1	32.75	2	32.80	32.90	-1	8,485	-0.01%
2020/10/16	5	32.75	0	0.00	32.60	5	8,930	0.06%
2020/10/15	0	0.00	3	33.13	33.20	-3	8,972	-0.03%
2020/10/14	2	33.30	0	0.00	33.20	2	9,004	0.02%
2020/10/13	0	0.00	1	32.95	33.00	-1	9,099	-0.01%
2020/10/12	0	0.00	5	33.64	33.35	-5	9,108	-0.05%
2020/10/08	0	0.00	1	33.40	33.50	-1	9,174	-0.01%
2020/10/07	2	33.35	0	0.00	33.35	2	9,234	0.02%
2020/10/05	0	0.00	1	32.85	33.30	-1	9,615	-0.01%
2020/09/28	1	32.55	0	0.00	33.10	1	10,233	0.01%
2020/09/25	2	32.00	1	32.50	31.95	1	10,520	0.01%
2020/09/24	10	32.83	1	32.90	32.75	9	10,544	0.09%
2020/09/23	5	33.90	0	0.00	34.00	5	10,559	0.05%
2020/09/22	0	0.00	11	35.24	34.70	-11	10,504	-0.10%
2020/09/21	18	35.39	18	36.17	34.65	0	10,457	0.00%
2020/09/18	7	34.95	9	34.85	35.20	-2	10,212	-0.02%
2020/09/17	2	34.80	1	34.75	34.55	1	10,150	0.01%
2020/09/16	5	34.75	5	35.17	34.70	0	10,130	0.00%
2020/09/15	7	35.23	3	35.07	35.10	4	10,227	0.04%
2020/09/14	3	34.82	17	34.57	35.05	-14	10,127	-0.14%
2020/09/11	5	33.88	1	33.70	33.65	4	10,028	0.04%
2020/09/10	8	34.63	2	34.60	34.50	6	9,978	0.06%
2020/09/09	3	34.68	0	0.00	35.20	3	9,999	0.03%
2020/09/08	14	34.73	4	34.85	34.95	10	10,175	0.10%
2020/09/07	24	35.49	4.6	35.28	34.80	19.4	10,151	0.19%
2020/09/04	0	0.00	3	34.15	34.25	-3	10,013	-0.03%
2020/09/03	3	34.38	10	34.30	34.30	-7	10,167	-0.07%
2020/09/01	1	34.20	1	34.20	34.20	0	10,228	0.00%
2020/08/31	4	34.61	3	35.00	34.55	1	10,285	0.01%
2020/08/28	13	34.60	0	0.00	34.45	13	10,267	0.13%
2020/08/27	1	35.05	0	0.00	34.00	1	10,318	0.01%
2020/08/26	3	35.25	5	34.87	34.80	-2	10,375	-0.02%
2020/08/25	13	34.79	4	34.75	35.00	9	10,454	0.09%
2020/08/24	9	35.23	8	34.93	35.30	1	10,474	0.01%
2020/08/21	3	32.83	0	0.00	33.35	3	10,458	0.03%
2020/08/20	8	31.81	2	32.20	32.20	6	10,576	0.06%
2020/08/18	1	34.50	2	34.38	34.40	-1	10,694	-0.01%
2020/08/17	6	33.88	6	33.81	34.40	0	10,644	0.00%
2020/08/14	8	34.00	0	0.00	34.00	8	10,641	0.08%
2020/08/13	17	34.29	13	34.37	34.00	4	10,562	0.04%
2020/08/12	12.6	35.28	6	35.27	35.35	6.6	10,546	0.06%
2020/08/11	51	35.20	18	35.53	35.05	33	10,608	0.31%
2020/08/10	12	36.78	5	38.01	36.55	7	10,481	0.07%
2020/08/07	25	38.66	21	38.33	38.30	4	10,292	0.04%
2020/08/06	41	39.41	31	39.51	38.00	10	9,931	0.10%
2020/08/05	69	37.33	342.2	37.16	38.10	-273.2	8,984	-3.04%	大賣/鉅額交易
2020/08/04	250	34.65	9	34.65	34.65	241	8,244	2.92%	大買/鉅額交易
2020/08/03	10	31.79	5	31.69	31.50	5	8,240	0.06%
2020/07/30	5	31.40	0	0.00	31.15	5	8,366	0.06%
2020/07/29	1	31.00	2	31.15	31.00	-1	8,506	-0.01%
2020/07/28	9	30.21	3	30.77	30.05	6	8,444	0.07%
2020/07/27	9	31.32	2	31.40	31.00	7	8,360	0.08%
2020/07/24	25	32.09	7	32.16	31.85	18	8,278	0.22%
2020/07/23	12	32.56	0	0.00	32.55	12	8,217	0.15%
2020/07/22	19	31.58	7	31.37	31.35	12	8,010	0.15%
2020/07/21	6	30.34	0	0.00	30.25	6	7,820	0.08%
2020/07/17	17	30.48	1	31.10	29.15	16	7,741	0.21%
2020/07/16	2	30.50	42	30.66	30.80	-40	7,601	-0.53%
2020/07/15	5	31.76	13	31.36	30.85	-8	7,554	-0.11%
2020/07/14	0	0.00	2	31.98	31.55	-2	7,468	-0.03%
2020/07/13	56	32.56	41	32.94	32.30	15	7,387	0.20%
2020/07/10	16	32.95	2	32.90	32.15	14	7,204	0.19%
2020/07/09	3	33.50	2	33.50	33.85	1	7,004	0.01%
2020/07/08	5	34.75	4	33.60	34.30	1	6,774	0.01%
2020/07/06	7	34.76	7	34.29	34.85	0	6,345	0.00%
2020/07/03	20	32.55	5	32.70	32.75	15	6,027	0.25%
2020/07/02	36	31.96	23	32.30	32.50	13	5,921	0.22%
2020/07/01	5	31.60	0	0.00	31.35	5	5,773	0.09%
2020/06/29	0	0.00	2	30.70	30.80	-2	5,680	-0.04%
2020/06/24	0	0.00	2	30.95	31.10	-2	5,641	-0.04%
2020/06/22	1	31.60	2	31.80	31.65	-1	5,549	-0.02%
2020/06/19	4	31.10	0	0.00	30.70	4	5,389	0.07%
2020/06/18	0	0.00	9	31.28	31.25	-9	5,295	-0.17%
2020/06/16	1	30.90	0	0.00	30.90	1	5,237	0.02%
2020/06/15	13	32.01	5	32.34	31.40	8	5,175	0.15%
2020/06/12	0	0.00	9	30.62	30.70	-9	4,947	-0.18%
2020/06/11	2	30.50	0	0.00	30.50	2	4,873	0.04%
2020/06/10	9	30.67	8	30.37	30.30	1	4,793	0.02%
2020/06/09	2	31.90	2	32.45	31.95	0	4,608	0.00%
2020/06/08	4.1	32.01	0	0.00	31.95	4.1	4,549	0.09%
2020/06/03	6	32.76	14	33.03	32.95	-8	4,300	-0.19%
2020/06/02	18	33.95	9.5	34.14	33.30	8.5	4,118	0.21%
2020/06/01	14	33.50	10	33.15	33.50	4	3,946	0.10%
2020/05/29	3	32.95	35	32.75	32.00	-32	3,768	-0.85%
2020/05/28	33	33.56	5	33.75	33.00	28	3,624	0.77%
2020/05/27	17	32.77	30	32.90	32.85	-13	3,331	-0.39%
2020/05/26	67	32.60	60	32.57	33.45	7	3,141	0.22%
2020/05/25	23	31.20	9	30.65	31.20	14	2,762	0.51%
2020/05/22	0	0.00	20	30.50	30.20	-20	2,684	-0.75%
2020/05/21	22	31.30	0	0.00	30.80	22	2,639	0.83%
2020/05/20	1	30.70	4	30.51	30.70	-3	2,565	-0.12%
2020/05/19	1	30.95	4	31.50	31.35	-3	2,501	-0.12%
2020/05/18	2	30.63	6.1	30.87	30.70	-4.1	2,357	-0.17%
2020/05/14	3	29.15	1	29.25	29.20	2	2,043	0.10%
2020/05/13	2	28.65	1	28.75	28.95	1	1,951	0.05%
2020/05/12	2	28.38	5	28.40	28.40	-3	1,904	-0.16%
2020/05/11	13	29.17	1	29.15	29.15	12	1,838	0.65%
2020/05/08	0	0.00	1	29.10	28.70	-1	1,723	-0.06%
2020/05/06	12	29.68	10	29.65	28.45	2	1,575	0.13%
2020/05/05	1	28.90	2	27.30	28.90	-1	1,346	-0.07%
2020/05/04	2	26.40	0	0.00	26.40	2	1,178	0.17%
2020/04/27	2	26.95	3	26.92	27.25	-1	1,188	-0.08%
2020/04/24	1	26.65	0	0.00	26.40	1	1,156	0.09%
2020/03/31	1	22.70	0	0.00	22.55	1	1,164	0.09%
2020/03/25	1	22.65	0	0.00	22.50	1	1,196	0.08%
2020/03/24	0.1	22.10	0	0.00	22.25	0.1	1,191	0.01%
2020/03/19	0	0.00	6	20.97	20.50	-6	1,159	-0.52%
2020/03/16	1	22.95	0	0.00	22.90	1	1,093	0.09%
2020/03/13	0	0.00	2	23.05	23.60	-2	1,077	-0.19%
2020/03/09	1	26.00	0	0.00	25.60	1	1,006	0.10%
2020/02/26	0	0.00	2	27.00	27.05	-2	997	-0.20%
2020/02/11	0	0.00	0.3	27.05	27.10	-0.3	919	-0.03%
2020/02/04	1	27.00	1	27.00	26.95	0	875	0.00%
2020/02/03	1	26.60	0	0.00	26.55	1	872	0.11%
2020/01/30	2	26.85	0	0.00	26.85	2	834	0.24%
2020/01/17	0	0.00	1	28.40	28.55	-1	770	-0.13%
2020/01/16	1	27.90	3	27.65	28.40	-2	740	-0.27%
2019/12/23	0	0.00	1	26.20	26.20	-1	665	-0.15%
2019/12/20	2	25.85	0	0.00	25.85	2	662	0.30%
2019/12/09	0	0.00	19	26.05	26.05	-19	634	-2.99%
2019/12/06	1	26.10	0	0.00	26.05	1	636	0.16%
2019/12/05	0	0.00	2	26.20	26.20	-2	636	-0.31%
2019/12/04	1	26.15	0	0.00	26.20	1	641	0.16%
2019/12/03	0	0.00	19	26.05	26.05	-19	649	-2.93%
2019/11/29	3	26.37	0	0.00	26.30	3	645	0.46%
2019/11/28	0	0.00	12	26.60	26.60	-12	644	-1.86%
2019/11/27	2	26.90	24	26.80	26.85	-22	640	-3.44%
2019/11/22	0	0.00	1	26.25	26.25	-1	613	-0.16%
2019/11/20	0	0.00	4	26.10	26.10	-4	606	-0.66%
2019/11/18	6.1	25.71	0	0.00	25.80	6.1	606	1.01%
2019/11/15	1	25.80	0	0.00	25.80	1	605	0.17%
2019/11/12	0	0.00	5	26.00	26.00	-5	617	-0.81%
2019/11/04	5	25.85	1	25.85	25.90	4	608	0.66%
2019/10/31	5	26.10	0	0.00	25.90	5	605	0.83%
2019/09/20	0	0.00	0.1	25.55	25.70	-0.1	626	-0.02%
2019/09/18	0	0.00	1.2	25.19	25.25	-1.2	625	-0.19%
2019/08/28	1	24.70	0.9	24.80	24.75	0.1	642	0.01%
2019/08/15	1	24.65	0	0.00	24.55	1	695	0.14%
2019/07/17	0	0.00	1	25.85	25.90	-1	709	-0.14%
2019/07/16	4	25.83	0	0.00	25.75	4	707	0.57%
2019/07/12	1	26.85	0	0.00	26.75	1	680	0.15%
2019/06/20	0.4	26.90	0	0.00	27.00	0.4	666	0.07%
2019/06/12	0	0.00	1	26.60	26.60	-1	671	-0.15%
2019/06/11	1	26.55	0	0.00	26.35	1	677	0.15%
2019/05/24	0	0.00	2	26.40	26.25	-2	613	-0.33%
2019/05/09	0	0.00	2	26.00	26.25	-2	583	-0.34%
2019/05/08	2	25.90	0	0.00	26.20	2	578	0.35%
2019/05/06	2	26.10	0	0.00	26.10	2	558	0.36%
2019/04/23	0	0.00	1	25.15	25.20	-1	523	-0.19%
2019/04/02	0.5	24.50	0	0.00	24.50	0.5	451	0.11%
2019/03/15	1	25.15	0	0.00	24.80	1	422	0.24%
2019/02/21	0.3	25.45	0	0.00	25.45	0.3	413	0.06%
2019/01/10	0	0.00	1	24.10	24.10	-1	511	-0.20%
2019/01/04	1	23.60	0	0.00	23.55	1	539	0.19%
2019/01/02	1	23.50	0	0.00	23.45	1	576	0.17%
2018/12/24	0	0.00	12	23.55	23.60	-12	591	-2.03%
2018/12/03	5	24.20	0.2	24.25	24.10	4.9	596	0.81%
2018/11/19	1	24.35	4	24.05	24.20	-3	612	-0.49%
2018/11/16	0	0.00	1	23.80	23.90	-1	603	-0.17%
2018/11/08	0	0.00	0.4	23.90	23.60	-0.4	598	-0.07%
2018/10/30	1	23.00	0	0.00	23.00	1	606	0.16%
2018/10/26	0	0.00	11	23.45	23.10	-11	619	-1.78%
2018/10/25	0	0.00	0.1	23.80	23.30	-0.1	617	-0.02%
2018/10/24	1.2	23.65	0	0.00	23.80	1.2	629	0.18%
2018/10/19	10	24.05	0	0.00	24.80	10	639	1.56%
2018/10/11	2	25.43	0	0.00	25.20	2	732	0.27%
2018/08/27	1	27.00	0	0.00	27.05	1	957	0.10%
2018/08/10	0	0.00	1	27.20	27.25	-1	1,037	-0.10%
2018/08/06	1	27.35	0	0.00	27.30	1	1,065	0.09%
2018/07/26	2	26.55	1	26.60	26.65	1	1,037	0.10%
2018/07/23	0	0.00	1	28.10	28.05	-1	985	-0.10%
2018/07/18	1	27.60	0	0.00	27.65	1	939	0.11%
2018/06/29	0.1	27.90	0	0.00	27.85	0.1	796	0.02%
2018/06/28	1	27.70	0	0.00	27.70	1	793	0.13%
2018/05/31	0	0.00	1	28.55	29.40	-1	654	-0.15%
2018/05/30	0	0.00	1	27.95	27.95	-1	623	-0.16%
2018/05/28	1	28.00	0	0.00	28.00	1	619	0.16%
2018/05/07	0	0.00	0.2	27.50	27.20	-0.2	550	-0.03%
2018/05/03	1	27.50	0	0.00	27.45	1	542	0.18%
2018/05/02	1	28.20	0	0.00	27.95	1	534	0.19%
2018/04/27	1	27.50	0	0.00	27.60	1	530	0.19%
2018/04/25	20	27.73	0	0.00	27.80	20	515	3.88%
2018/04/24	1	28.25	0	0.00	28.00	1	513	0.19%
2018/04/18	1	28.90	4	28.90	28.80	-3	485	-0.62%
2018/04/17	4	28.80	0	0.00	28.95	4	477	0.84%
2018/04/16	0	0.00	1	29.10	29.05	-1	465	-0.21%
2018/04/13	5	29.35	0	0.00	29.35	5	462	1.08%
2018/03/29	0	0.00	4	29.31	29.30	-4	472	-0.85%
2018/03/28	0	0.00	2	29.55	29.55	-2	463	-0.43%
2018/03/13	0	0.00	2	30.15	30.35	-2	432	-0.46%
2018/03/08	1	30.05	0	0.00	30.15	1	425	0.23%
2018/03/01	2	30.75	0	0.00	30.80	2	451	0.44%
2018/02/07	1	29.95	0	0.00	30.10	1	468	0.21%
2018/02/06	0	0.00	1	29.85	30.00	-1	458	-0.22%
2018/01/25	0	0.00	2	31.10	31.20	-2	435	-0.46%
2018/01/22	0	0.00	10	31.50	31.40	-10	426	-2.35%
2018/01/19	3	31.30	0	0.00	31.50	3	423	0.71%
2018/01/17	1	31.60	4	31.05	31.50	-3	410	-0.73%
2018/01/15	0	0.00	2	31.10	31.05	-2	396	-0.50%
2018/01/12	0	0.00	1	31.10	31.15	-1	401	-0.25%
2018/01/11	0.1	31.10	0	0.00	31.15	0.1	404	0.01%
2018/01/10	0.6	31.20	0	0.00	31.25	0.6	401	0.15%