長興 (1717)-合庫-台中券商分點個股進出

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
1,093張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

長興 (1717)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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	5	31.50	31.70	-5	3,685	-0.14%
2024/05/09	1	31.65	1	31.55	31.25	0	3,671	0.00%
2024/05/08	2	31.60	0	0.00	31.55	2	3,669	0.05%
2024/05/07	1	31.70	1	31.75	31.70	0	3,673	0.00%
2024/05/03	0	0.00	8	32.02	31.75	-8	3,663	-0.22%
2024/04/30	0	0.00	5	31.70	31.70	-5	3,636	-0.14%
2024/04/29	0	0.00	5	31.35	31.50	-5	3,600	-0.14%
2024/04/24	1	31.45	0	0.00	31.25	1	3,556	0.03%
2024/04/19	16	30.73	0	0.00	30.50	16	3,566	0.45%
2024/04/18	3	31.15	4	31.20	31.15	-1	3,512	-0.03%
2024/04/17	5	31.25	0	0.00	31.30	5	3,506	0.14%
2024/04/16	25	31.22	0	0.00	31.15	25	3,503	0.71%
2024/04/15	10	32.15	10	32.28	32.25	0	3,465	0.00%
2024/04/11	10	32.25	1	32.10	32.20	9	3,412	0.26%
2024/04/10	1	33.25	5.7	33.16	32.75	-4.7	3,393	-0.14%
2024/04/09	0	0.00	25	32.53	32.60	-25	3,263	-0.77%
2024/04/03	0	0.00	1	32.05	32.10	-1	3,220	-0.03%
2024/04/02	12	32.97	19	32.73	32.70	-7	3,199	-0.22%
2024/03/27	0	0.00	10	31.70	31.60	-10	2,973	-0.34%
2024/03/26	0	0.00	0.1	31.40	31.00	-0.1	2,951	0.00%
2024/03/25	11.1	31.77	29	31.89	31.75	-17.9	2,936	-0.61%
2024/03/22	2	30.90	0	0.00	31.05	2	2,830	0.07%
2024/03/21	5	30.93	0	0.00	31.20	5	2,833	0.18%
2024/03/20	3	30.73	0	0.00	30.75	3	2,859	0.10%
2024/03/19	19.2	31.08	1	31.15	31.00	18.2	2,855	0.64%
2024/03/18	12	30.91	1	31.00	31.00	11	2,849	0.39%
2024/03/15	13	30.67	0	0.00	31.00	13	2,845	0.46%
2024/03/14	33	31.12	0	0.00	31.10	33	2,814	1.17%
2024/03/13	39	31.44	2	31.43	31.30	37	2,804	1.32%
2024/03/12	6	31.88	10	31.88	31.75	-4	2,776	-0.14%
2024/03/11	14	31.89	17	32.04	31.80	-3	2,767	-0.11%
2024/03/08	8	32.57	9	32.51	32.60	-1	2,725	-0.04%
2024/03/07	31	33.00	30	33.23	33.05	1	2,615	0.04%
2024/03/06	38	32.38	6	32.21	32.50	32	2,320	1.38%
2024/03/05	19	31.88	0	0.00	31.90	19	2,274	0.84%
2024/03/04	42	31.92	3	31.95	31.95	39	2,271	1.72%
2024/03/01	46	31.91	1	31.75	31.95	45	2,245	2.00%
2024/02/29	51	32.02	2	32.00	32.15	49	2,247	2.18%
2024/02/27	34	31.83	7	32.06	32.00	27	2,208	1.22%
2024/02/26	99	33.05	50	33.28	32.55	49	2,096	2.34%
2024/02/23	39	31.92	69	31.87	31.75	-30	1,742	-1.72%
2024/02/22	12	30.35	0.2	30.25	30.30	11.8	1,500	0.79%
2024/02/21	45	30.77	67	30.93	30.60	-22	1,477	-1.49%
2024/02/20	45.2	30.14	2	30.35	30.10	43.2	1,288	3.35%
2024/02/19	21	29.76	1	29.75	29.80	20	1,234	1.62%
2024/02/16	19	29.31	0	0.00	29.40	19	1,246	1.52%
2024/02/15	15	28.77	0	0.00	28.95	15	1,277	1.17%
2024/02/02	0	0.00	1	28.80	28.80	-1	1,253	-0.08%
2024/01/30	6	28.54	0	0.00	28.60	6	1,259	0.48%
2024/01/29	1	28.65	0	0.00	28.75	1	1,267	0.08%
2024/01/25	1	28.35	0	0.00	28.40	1	1,263	0.08%
2024/01/24	2	28.23	0	0.00	28.25	2	1,260	0.16%
2024/01/22	1	27.85	0	0.00	27.85	1	1,267	0.08%
2024/01/17	1	27.50	0	0.00	27.50	1	1,269	0.08%
2024/01/16	2	28.00	0	0.00	27.95	2	1,233	0.16%
2024/01/11	0	0.00	1.9	28.27	28.30	-1.9	1,240	-0.15%
2024/01/09	1	28.65	0	0.00	28.65	1	1,310	0.08%
2024/01/03	5	28.90	0	0.00	29.15	5	1,345	0.37%
2024/01/02	5	29.00	0	0.00	29.15	5	1,333	0.37%
2023/12/29	1	29.25	0	0.00	29.10	1	1,330	0.08%
2023/12/22	5	28.59	0	0.00	28.50	5	1,311	0.38%
2023/12/19	5	28.77	1	28.80	28.85	4	1,375	0.29%
2023/12/18	0	0.00	12	29.10	29.00	-12	1,436	-0.84%
2023/12/12	2	28.95	0	0.00	28.90	2	1,453	0.14%
2023/12/11	3	29.03	2	29.10	28.95	1	1,458	0.07%
2023/12/08	5	29.22	0	0.00	29.20	5	1,462	0.34%
2023/12/07	10	29.46	1	29.35	29.20	9	1,464	0.61%
2023/12/06	2	29.60	0	0.00	29.65	2	1,469	0.14%
2023/12/05	5	29.47	0	0.00	29.40	5	1,478	0.34%
2023/12/01	1	29.60	0	0.00	29.60	1	1,497	0.07%
2023/11/30	4	29.63	0	0.00	29.60	4	1,496	0.27%
2023/11/29	40	29.89	0	0.00	29.85	40	1,477	2.71%
2023/11/16	0	0.00	20	29.73	29.75	-20	1,360	-1.47%
2023/11/15	0	0.00	1	29.40	29.45	-1	1,335	-0.07%
2023/11/14	0	0.00	17	28.98	29.05	-17	1,298	-1.31%
2023/11/13	1	28.10	0	0.00	28.15	1	1,268	0.08%
2023/11/10	1	28.20	0	0.00	28.15	1	1,330	0.08%
2023/11/09	1	28.45	0	0.00	28.50	1	1,336	0.07%
2023/11/08	1	28.80	0	0.00	28.65	1	1,368	0.07%
2023/11/06	0	0.00	5	28.45	28.50	-5	1,386	-0.36%
2023/11/02	2	28.30	0	0.00	28.20	2	1,390	0.14%
2023/11/01	2	28.08	0	0.00	28.15	2	1,405	0.14%
2023/10/23	0	0.00	1	28.10	28.00	-1	1,471	-0.07%
2023/10/18	2	27.95	0	0.00	28.55	2	1,460	0.14%
2023/10/16	0	0.00	2	28.65	28.70	-2	1,388	-0.14%
2023/10/12	0	0.00	6	28.75	28.85	-6	1,406	-0.43%
2023/10/11	0	0.00	1	28.85	28.85	-1	1,405	-0.07%
2023/10/04	1	27.85	0	0.00	27.85	1	1,397	0.07%
2023/10/02	1	28.40	0	0.00	28.35	1	1,409	0.07%
2023/09/21	9.3	28.01	0	0.00	28.20	9.3	1,382	0.67%
2023/09/20	3	28.33	0	0.00	28.55	3	1,310	0.23%
2023/09/19	1	28.65	0	0.00	28.55	1	1,276	0.08%
2023/09/15	4	29.04	0	0.00	28.85	4	1,257	0.32%
2023/09/14	0	0.00	2	29.25	29.35	-2	1,242	-0.16%
2023/09/11	3	28.50	0	0.00	28.50	3	1,239	0.24%
2023/09/07	6	28.50	0.1	28.70	28.70	5.9	1,218	0.48%
2023/09/06	1	29.10	0	0.00	29.00	1	1,205	0.08%
2023/08/24	1	28.45	0	0.00	28.65	1	1,445	0.07%
2023/08/23	1	28.45	0	0.00	28.60	1	1,450	0.07%
2023/08/22	0	0.00	8	28.30	28.35	-8	1,472	-0.54%
2023/08/21	2	28.33	0	0.00	28.40	2	1,501	0.13%
2023/08/18	2	28.68	0	0.00	28.50	2	1,512	0.13%
2023/08/16	3	28.55	0	0.00	28.60	3	1,508	0.20%
2023/08/15	1	29.15	0	0.00	29.15	1	1,541	0.06%
2023/08/14	2	29.15	0	0.00	29.15	2	1,554	0.13%
2023/08/11	4	29.83	0	0.00	29.95	4	1,544	0.26%
2023/08/08	2	30.33	0	0.00	30.30	2	1,512	0.13%
2023/08/04	3	30.65	0	0.00	30.60	3	1,502	0.20%
2023/08/01	6	31.00	0	0.00	31.05	6	1,486	0.40%
2023/07/28	0	0.00	2	31.40	31.40	-2	1,469	-0.14%
2023/07/26	1	31.25	0	0.00	31.35	1	1,488	0.07%
2023/07/25	1	31.50	0	0.00	31.25	1	1,518	0.07%
2023/07/24	0	0.00	1	31.25	31.25	-1	1,744	-0.06%
2023/07/19	6	31.43	0	0.00	31.25	6	1,839	0.33%
2023/07/18	11	31.71	0	0.00	31.45	11	1,882	0.58%
2023/07/17	0	0.00	2	31.80	31.80	-2	1,898	-0.11%
2023/07/11	0	0.00	1	31.40	31.40	-1	2,211	-0.05%
2023/07/10	1	31.35	0	0.00	31.25	1	2,212	0.05%
2023/07/04	0	0.00	1	32.10	32.10	-1	2,210	-0.05%
2023/07/03	1	32.35	0	0.00	32.30	1	2,202	0.05%
2023/06/30	1	32.40	5	32.30	32.30	-4	2,204	-0.18%
2023/06/27	0	0.00	14	32.74	32.65	-14	2,223	-0.63%
2023/06/16	4	32.85	0	0.00	32.75	4	2,234	0.18%
2023/06/13	0	0.00	2	32.70	32.85	-2	2,242	-0.09%
2023/06/12	0	0.00	1	32.70	32.70	-1	2,234	-0.04%
2023/06/09	0	0.00	3	33.00	33.00	-3	2,236	-0.13%
2023/06/05	1	33.40	0	0.00	33.35	1	2,209	0.05%
2023/06/02	1	34.10	6	34.28	34.10	-5	2,151	-0.23%
2023/06/01	5	33.15	0	0.00	33.15	5	2,040	0.25%
2023/05/31	0	0.00	1	33.00	32.80	-1	2,024	-0.05%
2023/05/26	0	0.00	1	32.65	32.55	-1	2,002	-0.05%
2023/05/25	1	33.35	2	33.25	33.25	-1	1,983	-0.05%
2023/05/24	1	33.20	0	0.00	33.30	1	1,955	0.05%
2023/05/23	0	0.00	1	33.20	33.15	-1	1,935	-0.05%
2023/05/19	2	33.63	4.8	33.47	33.30	-2.8	1,902	-0.14%
2023/05/16	0	0.00	1	32.20	32.15	-1	1,771	-0.06%
2023/05/08	5	32.80	0	0.00	32.65	5	1,768	0.28%
2023/05/05	0.2	32.20	0	0.00	32.20	0.2	1,763	0.01%
2023/05/04	0	0.00	1	32.25	32.25	-1	1,786	-0.06%
2023/04/28	3.2	32.87	0	0.00	32.35	3.2	1,806	0.18%
2023/04/27	31	33.56	35	33.88	32.80	-4	1,775	-0.23%
2023/04/26	5	32.35	0	0.00	32.40	5	1,546	0.32%
2023/04/25	8.1	31.97	6	31.88	31.70	2.1	1,515	0.14%
2023/04/24	5	32.35	0	0.00	32.30	5	1,469	0.34%
2023/04/21	11	32.58	2	32.95	32.20	9	1,443	0.62%
2023/04/20	3	33.33	0	0.00	33.30	3	1,400	0.21%
2023/04/18	1	33.70	9	34.09	33.80	-8	1,361	-0.59%
2023/04/17	6	33.49	29	33.22	34.60	-23	1,277	-1.80%
2023/04/14	0	0.00	1	32.10	32.15	-1	1,055	-0.09%
2023/04/13	2	32.20	0	0.00	32.15	2	1,053	0.19%
2023/03/29	0.4	31.45	0	0.00	31.25	0.4	1,109	0.04%
2023/03/28	16	32.35	0	0.00	32.45	16	1,127	1.42%
2023/03/27	10	32.30	0	0.00	32.35	10	1,157	0.86%
2023/03/23	1.2	32.20	1	32.35	32.20	0.2	1,203	0.02%
2023/03/14	0	0.00	3	31.70	31.60	-3	1,291	-0.23%
2023/03/10	1.2	32.18	1	32.20	32.00	0.2	1,352	0.01%
2023/03/08	1	32.65	1	32.55	32.55	0	1,394	0.00%
2023/03/07	1.3	32.66	1	32.90	32.90	0.3	1,402	0.02%
2023/03/03	1	32.35	0.6	32.30	32.40	0.4	1,417	0.03%
2023/03/01	1	32.15	6	32.06	32.05	-5	1,455	-0.34%
2023/02/23	6	32.54	0	0.00	32.40	6	1,457	0.41%
2023/02/21	0	0.00	0.5	32.45	32.45	-0.5	1,453	-0.03%
2023/02/20	0.2	32.20	0	0.00	32.35	0.2	1,460	0.01%
2023/02/10	0.3	32.60	0	0.00	32.50	0.3	1,529	0.02%
2023/02/06	0.1	32.70	10	32.85	32.75	-9.9	1,517	-0.65%
2023/02/03	0	0.00	1	33.05	33.05	-1	1,511	-0.07%
2023/01/16	0	0.00	9	32.00	32.10	-9	1,435	-0.63%
2023/01/13	0.3	31.97	0	0.00	32.00	0.3	1,465	0.02%
2023/01/12	5	32.35	1	32.30	32.15	4	1,517	0.26%
2023/01/09	0.3	32.00	4	32.20	32.15	-3.8	1,528	-0.25%
2023/01/04	3	31.32	0	0.00	31.50	3	1,570	0.19%
2022/12/27	7	31.80	0	0.00	31.75	7	1,657	0.42%
2022/12/23	0	0.00	1	31.50	31.50	-1	1,675	-0.06%
2022/12/19	0	0.00	0.3	31.65	31.85	-0.3	1,651	-0.02%
2022/12/16	0.1	31.50	1	31.45	31.05	-1	1,643	-0.06%
2022/12/15	0.2	31.90	0	0.00	31.70	0.2	1,689	0.01%
2022/12/13	2	31.55	0	0.00	31.55	2	1,801	0.11%
2022/12/12	0.1	31.70	0	0.00	31.75	0.1	1,808	0.01%
2022/12/06	0	0.00	0	31.50	31.40	0	1,809	0.00%
2022/12/05	0	0.00	4	32.15	32.00	-4	1,855	-0.22%
2022/12/01	4	33.86	1	33.80	33.60	3	1,804	0.17%
2022/11/28	0	32.35	0	0.00	32.55	0	1,773	0.00%
2022/11/25	2	32.73	1	32.90	32.55	1	1,776	0.06%
2022/11/24	0	32.55	6.9	32.71	32.65	-6.9	1,779	-0.39%
2022/11/23	0	0.00	1.2	32.13	32.05	-1.2	1,760	-0.07%
2022/11/22	0	0.00	1	31.95	31.95	-1	1,763	-0.05%
2022/11/18	0	0.00	11	31.75	31.65	-11	1,775	-0.62%
2022/11/17	0	0.00	12	31.61	31.65	-12	1,787	-0.67%
2022/11/15	0	31.35	1	31.40	31.35	-1	1,818	-0.05%
2022/11/14	0.2	31.40	0	0.00	31.35	0.2	1,829	0.01%
2022/11/11	0	0.00	10	31.45	31.50	-10	1,822	-0.55%
2022/11/09	10	30.90	4	30.85	30.90	6	1,812	0.33%
2022/11/07	0	0.00	10	30.50	30.70	-10	1,829	-0.55%
2022/11/03	0.1	30.20	0	0.00	30.00	0.1	1,856	0.00%
2022/11/02	0	0.00	1	30.30	30.25	-1	1,884	-0.05%
2022/11/01	1	29.80	0	0.00	30.10	1	1,902	0.05%
2022/10/28	1	30.50	0	0.00	29.90	1	1,994	0.05%
2022/10/27	0.1	30.80	0	0.00	30.85	0.1	2,030	0.00%
2022/10/21	0.2	30.00	0	0.00	29.85	0.2	2,298	0.01%
2022/10/20	0	0.00	2.1	30.95	31.05	-2.1	2,302	-0.09%
2022/10/18	0	0.00	2.9	30.51	30.85	-2.9	2,307	-0.13%
2022/10/17	1	29.35	0	0.00	29.85	1	2,305	0.04%
2022/10/14	1	29.85	0	0.00	29.85	1	2,338	0.04%
2022/10/11	0	0.00	1	30.50	30.00	-1	2,321	-0.04%
2022/09/28	1	30.45	0	0.00	30.30	1	2,302	0.04%
2022/09/26	3	31.57	3	31.53	31.60	0	2,316	0.00%
2022/09/22	1	33.35	1	33.25	33.10	0	2,344	0.00%
2022/09/15	1	34.50	0	0.00	34.15	1	2,401	0.04%
2022/09/14	5	33.95	10	34.37	34.40	-5	2,456	-0.20%
2022/09/13	0	0.00	9	34.48	34.55	-9	2,477	-0.36%
2022/09/12	0.1	33.65	13	33.75	34.05	-12.9	2,433	-0.53%
2022/09/06	0.2	32.35	12	32.54	32.35	-11.8	2,364	-0.50%
2022/09/02	1	33.00	0	0.00	32.90	1	2,404	0.04%
2022/09/01	8	33.44	0	0.00	33.25	8	2,405	0.33%
2022/08/31	1	33.80	1	33.75	33.90	0	2,394	0.00%
2022/08/30	1	32.95	0	0.00	33.10	1	2,320	0.04%
2022/08/29	1	32.50	2	32.80	32.85	-1	2,325	-0.04%
2022/08/25	0	0.00	2	33.00	33.10	-2	2,330	-0.09%
2022/08/24	0	0.00	1	32.70	32.75	-1	2,335	-0.04%
2022/08/23	3	33.20	5	33.15	32.95	-2	2,360	-0.08%
2022/08/19	1	32.55	0	0.00	32.80	1	2,393	0.04%
2022/08/18	1	32.70	0	0.00	32.75	1	2,400	0.04%
2022/08/15	0	0.00	1	32.95	32.85	-1	2,450	-0.04%
2022/08/12	3	32.78	0	0.00	32.80	3	2,472	0.12%
2022/08/11	0	0.00	1	32.30	32.30	-1	2,486	-0.04%
2022/08/10	0	0.00	8	32.10	32.20	-8	2,506	-0.32%
2022/08/04	0.2	31.50	2	31.03	31.10	-1.8	2,676	-0.07%
2022/08/03	1	31.60	0	0.00	31.55	1	2,734	0.04%
2022/07/29	1	32.10	0	0.00	32.10	1	3,101	0.03%
2022/07/28	0	0.00	2	32.23	32.30	-2	3,184	-0.06%
2022/07/27	1	33.30	6	33.13	33.30	-5	3,485	-0.14%
2022/07/25	3	33.75	1	33.55	33.80	2	4,016	0.05%
2022/07/22	11	34.19	2	34.23	34.00	9	4,442	0.20%
2022/07/21	1	33.55	0	0.00	33.65	1	4,689	0.02%
2022/07/13	1	31.70	0	0.00	31.80	1	7,918	0.01%
2022/07/12	0	0.00	1	31.60	31.30	-1	8,170	-0.01%
2022/07/08	0	0.00	1	32.80	32.70	-1	9,235	-0.01%
2022/07/07	1	32.50	1	32.65	32.85	0	9,251	0.00%
2022/07/06	2	32.68	0.1	32.55	32.50	2	9,367	0.02%
2022/07/04	0	0.00	3	32.22	32.25	-3	9,662	-0.03%
2022/07/01	1	32.35	0	0.00	32.15	1	9,716	0.01%
2022/06/29	2	33.13	0	0.00	33.10	2	9,917	0.02%
2022/06/28	0	0.00	10	33.63	33.55	-10	9,906	-0.10%
2022/06/24	2	32.45	1	32.65	32.70	1	9,862	0.01%
2022/06/23	1	32.20	1	31.95	32.00	0	9,845	0.00%
2022/06/22	3	31.77	25	31.75	31.60	-22	9,861	-0.22%
2022/06/21	4	32.50	0	0.00	32.50	4	9,805	0.04%
2022/06/20	1	32.90	30	32.53	32.50	-29	9,776	-0.30%
2022/06/16	0.3	34.30	0	0.00	33.65	0.3	9,729	0.00%
2022/06/15	4	34.45	0	0.00	34.25	4	9,734	0.04%
2022/06/14	0.3	34.15	0	0.00	34.05	0.3	9,741	0.00%
2022/06/13	2	34.35	0	0.00	34.35	2	9,752	0.02%
2022/06/10	2	35.38	0	0.00	35.30	2	9,750	0.02%
2022/06/02	1	35.06	1	35.35	35.30	0	9,816	0.00%
2022/06/01	1	35.25	0	0.00	35.20	1	9,860	0.01%
2022/05/31	0	0.00	4	35.40	35.30	-4	9,855	-0.04%
2022/05/27	2	34.98	0	0.00	35.00	2	9,804	0.02%
2022/05/26	18	34.74	3	35.00	34.90	15	9,805	0.15%
2022/05/25	4	34.71	4	34.68	34.75	0	9,818	0.00%
2022/05/24	1.3	34.52	3	34.50	34.40	-1.7	9,869	-0.02%
2022/05/23	4	34.81	0	0.00	34.85	4	9,846	0.04%
2022/05/20	2	34.75	2.7	34.73	34.75	-0.7	9,862	-0.01%
2022/05/19	1	34.05	0	0.00	34.50	1	9,847	0.01%
2022/05/18	1	34.60	1	34.85	34.80	0	9,829	0.00%
2022/05/17	0	0.00	1	34.45	34.50	-1	9,817	-0.01%
2022/05/16	2	34.35	1	34.40	34.20	1	9,829	0.01%
2022/05/12	5	33.81	2	34.03	33.30	3	9,833	0.03%
2022/05/11	20	34.94	2	34.95	34.80	18	9,794	0.18%
2022/05/10	4	35.08	1	35.20	35.20	3	9,887	0.03%
2022/05/09	19	36.82	16	35.93	35.85	3	9,916	0.03%
2022/05/06	1	37.55	1	37.10	37.00	0	9,878	0.00%
2022/05/05	5	37.32	3	37.62	37.15	2	9,778	0.02%
2022/05/04	30.1	37.64	7	37.25	37.45	23.1	9,699	0.24%
2022/05/03	14	39.13	20	38.82	38.30	-6	9,437	-0.06%
2022/04/29	2	38.20	28	38.33	38.00	-26	9,039	-0.29%
2022/04/28	23	38.48	17	38.62	37.80	6	8,910	0.07%
2022/04/27	22.3	36.92	32	37.93	37.90	-9.7	8,463	-0.11%
2022/04/26	42.7	38.62	41	37.80	37.45	1.7	8,162	0.02%
2022/04/25	157.6	42.18	73	41.07	39.40	84.6	7,560	1.12%	大買/
2022/04/22	6	38.92	19	40.27	40.45	-13	5,563	-0.23%
2022/04/21	3	36.92	2	36.90	36.80	1	5,109	0.02%
2022/04/19	0	0.00	1	37.60	37.10	-1	5,200	-0.02%
2022/04/18	1	38.00	10	37.35	37.05	-9	5,156	-0.17%
2022/04/15	63	38.73	58	37.88	37.50	5	5,031	0.10%
2022/04/14	49	39.08	51	37.93	39.40	-2	4,863	-0.04%
2022/04/13	0	0.00	4	37.28	37.10	-4	4,329	-0.09%
2022/04/12	33	37.87	2	37.15	37.30	31	4,532	0.68%
2022/04/11	35	37.42	45	37.72	37.55	-10	4,599	-0.22%
2022/04/08	1	36.80	1	36.85	36.75	0	4,596	0.00%
2022/04/07	4.3	36.42	61	36.30	36.05	-56.7	5,033	-1.13%
2022/04/06	31	37.09	27	37.43	37.10	4	5,589	0.07%
2022/04/01	15	36.40	17	36.84	36.55	-2	5,463	-0.04%
2022/03/31	5	36.60	0	0.00	36.35	5	5,389	0.09%
2022/03/30	12	36.59	0	0.00	36.60	12	5,405	0.22%
2022/03/29	0	0.00	2	36.65	36.60	-2	5,414	-0.04%
2022/03/28	0	0.00	3	36.45	36.60	-3	5,425	-0.06%
2022/03/25	2	37.00	0	0.00	36.85	2	5,428	0.04%
2022/03/24	2	36.85	0	0.00	36.95	2	5,382	0.04%
2022/03/22	0	0.00	1	36.65	36.75	-1	5,353	-0.02%
2022/03/18	5	36.11	1	36.05	36.30	4	5,327	0.08%
2022/03/17	0	0.00	3	36.00	36.05	-3	5,304	-0.06%
2022/03/16	6	35.43	4	35.40	35.45	2	5,289	0.04%
2022/03/15	5	35.64	0	0.00	35.60	5	5,281	0.09%
2022/03/14	1	36.00	2	36.00	36.05	-1	5,281	-0.02%
2022/03/08	1	36.05	2	36.05	35.60	-1	5,241	-0.02%
2022/03/03	0	0.00	2	37.25	37.30	-2	5,200	-0.04%
2022/03/02	0	0.00	4	37.15	37.00	-4	5,230	-0.08%
2022/03/01	0	0.00	1	36.50	36.90	-1	5,232	-0.02%
2022/02/25	4	36.29	0	0.00	36.10	4	5,241	0.08%
2022/02/24	1	36.50	0	0.00	36.25	1	5,260	0.02%
2022/02/23	3	36.97	3	37.00	37.00	0	5,234	0.00%
2022/02/22	10	36.97	9	36.98	36.80	1	5,271	0.02%
2022/02/21	1	37.10	3	37.45	37.50	-2	5,262	-0.04%
2022/02/18	1	37.30	0	0.00	37.30	1	5,330	0.02%
2022/02/17	4	37.11	2	37.38	37.30	2	5,402	0.04%
2022/02/16	0	0.00	2	37.23	37.20	-2	5,461	-0.04%
2022/02/15	1	36.85	3	37.00	36.80	-2	5,516	-0.04%
2022/02/14	7	36.66	7	36.83	36.80	0	5,640	0.00%
2022/02/11	6	37.05	30	37.20	37.05	-24	5,876	-0.41%
2022/02/10	22	37.65	25	37.80	37.50	-3	6,285	-0.05%
2022/02/09	5	36.83	1	37.05	37.10	4	6,297	0.06%
2022/02/08	8	37.00	1	37.15	37.05	7	6,833	0.10%
2022/02/07	9	37.28	0	0.00	37.35	9	6,832	0.13%
2022/01/26	0	0.00	2	36.30	36.45	-2	6,797	-0.03%
2022/01/25	1	36.45	6	36.38	36.40	-5	6,837	-0.07%
2022/01/24	1	36.95	0	0.00	36.85	1	6,849	0.01%
2022/01/21	1	37.60	0	0.00	37.35	1	6,956	0.01%
2022/01/20	0	0.00	5	37.90	38.10	-5	6,971	-0.07%
2022/01/19	3	37.50	10	37.55	37.70	-7	7,020	-0.10%
2022/01/18	1	37.90	2	38.10	37.90	-1	7,211	-0.01%
2022/01/17	2	38.25	0	0.00	38.20	2	7,184	0.03%
2022/01/14	0	0.00	3	38.15	38.30	-3	7,221	-0.04%
2022/01/13	0	0.00	5	39.00	39.00	-5	7,230	-0.07%
2022/01/12	19	39.37	27	39.84	39.70	-8	7,212	-0.11%
2022/01/11	1	38.50	0	0.00	38.80	1	7,209	0.01%
2022/01/10	16	39.42	13	40.03	39.35	3	7,340	0.04%
2022/01/07	65	39.72	15	40.65	39.45	50	7,249	0.69%
2022/01/06	20	39.98	15	40.42	40.15	5	7,005	0.07%
2022/01/05	35	40.90	43.5	40.99	40.30	-8.5	6,914	-0.12%
2022/01/04	6	39.89	16	40.18	40.55	-10	6,715	-0.15%
2022/01/03	61	40.47	5	40.32	40.30	56	6,525	0.86%
2021/12/30	48	40.44	12	40.60	40.50	36	6,279	0.57%
2021/12/29	4	39.65	34	38.54	40.55	-30	5,802	-0.52%
2021/12/28	0	0.00	10	37.45	37.35	-10	5,204	-0.19%
2021/12/27	0	0.00	5	37.21	37.25	-5	5,213	-0.10%
2021/12/22	1	36.90	1	36.85	36.85	0	5,318	0.00%
2021/12/16	15	36.20	0	0.00	36.25	15	5,437	0.28%
2021/12/15	0	0.00	5	36.30	36.30	-5	5,516	-0.09%
2021/12/14	0	0.00	13	36.32	36.20	-13	5,657	-0.23%
2021/12/10	0	0.00	1	36.75	36.80	-1	6,028	-0.02%
2021/12/09	0	0.00	7.1	37.00	36.60	-7.1	6,561	-0.11%
2021/12/08	0	0.00	5	36.80	36.70	-5	6,695	-0.07%
2021/12/07	6	36.43	0	0.00	36.50	6	6,850	0.09%
2021/12/06	0	0.00	1	36.55	36.70	-1	6,893	-0.01%
2021/12/02	0	0.00	30	36.13	36.15	-30	6,918	-0.43%
2021/11/30	2	36.15	1	36.30	36.05	1	6,912	0.01%
2021/11/29	1	36.10	3	36.05	36.10	-2	6,886	-0.03%
2021/11/26	1	36.50	2	36.53	36.50	-1	6,861	-0.01%
2021/11/24	10	37.00	0	0.00	36.95	10	6,819	0.15%
2021/11/23	6	36.71	0	0.00	36.50	6	6,805	0.09%
2021/11/22	7	36.61	4	36.69	36.70	3	6,782	0.04%
2021/11/19	16	36.97	10	36.94	36.95	6	6,748	0.09%
2021/11/18	10	37.08	2	37.15	37.15	8	6,741	0.12%
2021/11/17	3	37.05	2	37.05	37.05	1	6,718	0.01%
2021/11/16	2	37.40	1	37.45	37.20	1	6,654	0.02%
2021/11/15	8	37.72	1	37.60	37.75	7	6,598	0.11%
2021/11/12	35	37.94	0	0.00	37.90	35	6,544	0.53%
2021/11/11	1	38.80	2	38.30	38.00	-1	6,495	-0.02%
2021/11/10	23	38.76	2	39.00	38.60	21	6,392	0.33%
2021/11/09	17	39.14	18	38.27	39.30	-1	6,157	-0.02%
2021/11/08	3	38.30	6	37.89	37.65	-3	5,693	-0.05%
2021/11/05	62	38.59	64.1	38.59	38.25	-2.1	5,568	-0.04%
2021/11/04	2	37.08	2	37.03	37.10	0	4,944	0.00%
2021/11/03	5	36.43	3	36.60	36.55	2	4,885	0.04%
2021/11/02	4	36.60	0	0.00	36.35	4	4,893	0.08%
2021/11/01	4	36.65	0	0.00	36.60	4	4,862	0.08%
2021/10/29	3	37.28	0	0.00	36.80	3	4,802	0.06%
2021/10/28	0	0.00	14	36.69	36.80	-14	4,658	-0.30%
2021/10/27	3	36.72	0	0.00	36.80	3	4,625	0.06%
2021/10/26	33	37.62	31	37.84	37.30	2	4,573	0.04%
2021/10/25	10	36.45	0	0.00	36.65	10	4,349	0.23%
2021/10/22	1	36.10	1	36.15	36.20	0	4,385	0.00%
2021/10/20	0	0.00	3	37.48	37.50	-3	4,448	-0.07%
2021/10/19	34	37.59	32	37.82	37.55	2	4,496	0.04%
2021/10/18	46	37.67	22	37.76	37.55	24	4,388	0.55%
2021/10/14	2	35.75	0	0.00	35.80	2	4,242	0.05%
2021/10/13	1	35.60	3	35.65	35.50	-2	4,267	-0.05%
2021/10/08	2	36.20	0	0.00	36.30	2	4,480	0.04%
2021/10/06	1	36.00	2	35.95	36.05	-1	4,844	-0.02%
2021/10/04	5	36.11	5	36.00	35.60	0	5,044	0.00%
2021/10/01	8	36.78	1	36.30	36.35	7	5,064	0.14%
2021/09/27	1	38.80	5	39.05	39.05	-4	5,171	-0.08%
2021/09/24	2	38.75	0	0.00	38.30	2	5,240	0.04%
2021/09/23	0	0.00	2	38.33	38.25	-2	5,235	-0.04%
2021/09/22	1	37.70	0	0.00	37.90	1	5,259	0.02%
2021/09/17	11	39.20	11	38.97	38.65	0	5,216	0.00%
2021/09/16	2	39.55	3	39.85	39.80	-1	5,160	-0.02%
2021/09/15	20	39.29	50	39.50	38.85	-30	5,037	-0.60%
2021/09/14	50	40.07	19	39.79	39.30	31	4,911	0.63%
2021/09/13	12	38.83	3	38.82	38.85	9	4,419	0.20%
2021/09/10	3	37.92	12	37.98	38.10	-9	4,348	-0.21%
2021/09/09	5	36.45	7	36.57	36.95	-2	4,228	-0.05%
2021/09/06	1	36.45	0	0.00	36.45	1	4,356	0.02%
2021/08/31	2	36.63	3	36.80	36.70	-1	5,152	-0.02%
2021/08/25	0	0.00	50	36.41	36.55	-50	5,970	-0.84%
2021/08/24	0	0.00	40	36.13	36.20	-40	6,093	-0.66%
2021/08/23	0	0.00	10	35.70	35.60	-10	6,195	-0.16%
2021/08/19	102	35.36	1	35.65	35.40	101	6,407	1.58%	大買/鉅額交易
2021/08/18	1	35.20	102	36.00	36.20	-101	6,524	-1.55%	大賣/鉅額交易
2021/08/17	0	0.00	1	36.00	35.35	-1	6,722	-0.01%
2021/08/16	100	35.15	0	0.00	35.05	100	7,058	1.42%
2021/08/12	2	36.35	0	0.00	36.35	2	7,688	0.03%
2021/08/11	1	36.60	0	0.00	36.40	1	8,155	0.01%
2021/08/10	11	36.98	0	0.00	36.75	11	8,130	0.14%
2021/08/09	4	37.69	0	0.00	37.55	4	8,235	0.05%
2021/08/05	5	38.39	0	0.00	38.20	5	8,488	0.06%
2021/08/03	3	38.55	0	0.00	38.55	3	9,043	0.03%
2021/08/02	0	0.00	0	38.95	38.95	0	9,145	0.00%
2021/07/28	2	38.45	2	39.05	38.25	0	9,677	0.00%
2021/07/27	4	39.45	1	39.50	39.20	3	9,954	0.03%
2021/07/26	2	40.50	0	0.00	40.50	2	10,278	0.02%
2021/07/21	2	40.08	0	0.00	40.25	2	11,639	0.02%
2021/07/20	0	0.00	7	41.30	41.05	-7	11,724	-0.06%
2021/07/19	0	0.00	5	41.71	41.85	-5	11,757	-0.04%
2021/07/15	7	42.89	0	0.00	42.50	7	12,058	0.06%
2021/07/14	4	42.68	10	42.26	43.00	-6	12,171	-0.05%
2021/07/13	3	42.15	7	41.84	41.45	-4	12,287	-0.03%
2021/07/12	11	41.61	18	41.73	41.60	-7	12,409	-0.06%
2021/07/09	0	0.00	3	41.38	41.00	-3	12,451	-0.02%
2021/07/08	0	0.00	2	41.00	41.30	-2	12,446	-0.02%
2021/07/07	5	40.92	9	40.96	41.00	-4	12,480	-0.03%
2021/07/06	7	41.28	4	41.40	41.40	3	12,561	0.02%
2021/07/05	10	41.01	8	41.01	41.05	2	12,640	0.02%
2021/07/02	0	0.00	7	41.04	40.75	-7	12,634	-0.06%
2021/07/01	11	40.41	15	40.69	40.45	-4	12,585	-0.03%
2021/06/30	0	0.00	0	40.45	40.50	0	12,575	0.00%
2021/06/29	0	0.00	5	40.20	40.05	-5	12,571	-0.04%
2021/06/28	0	0.00	1	40.45	40.40	-1	12,561	-0.01%
2021/06/24	1	40.75	6	40.60	40.70	-5	12,537	-0.04%
2021/06/23	2	39.55	1	39.65	39.65	1	12,521	0.01%
2021/06/22	5	38.99	1	38.85	38.90	4	12,490	0.03%
2021/06/21	2	38.80	0	0.00	38.80	2	12,473	0.02%
2021/06/18	3	39.88	0	0.00	40.00	3	12,412	0.02%
2021/06/17	2	39.98	1	40.10	40.10	1	12,439	0.01%
2021/06/16	4	40.09	22	39.93	39.90	-18	12,472	-0.14%
2021/06/15	5	40.40	2	40.45	40.25	3	12,401	0.02%
2021/06/11	2	40.58	5	40.60	40.50	-3	12,351	-0.02%
2021/06/10	0	0.00	1	41.05	41.05	-1	12,266	-0.01%
2021/06/09	24	41.63	7	41.44	41.85	17	12,136	0.14%
2021/06/08	1	41.95	12	41.13	41.10	-11	11,819	-0.09%
2021/06/07	2	41.30	4	41.44	41.70	-2	11,738	-0.02%
2021/06/04	6	41.43	3	41.33	41.10	3	11,522	0.03%
2021/06/03	9	41.27	27	41.09	41.85	-18	11,368	-0.16%
2021/06/02	9	41.06	3	41.37	40.40	6	11,158	0.05%
2021/06/01	0	0.00	8	41.01	41.30	-8	10,980	-0.07%
2021/05/31	8	40.61	2	40.55	40.50	6	10,899	0.06%
2021/05/28	1	40.10	9	40.15	40.20	-8	10,819	-0.07%
2021/05/27	3	40.53	2	40.48	40.00	1	10,778	0.01%
2021/05/26	1	40.30	12	40.36	40.55	-11	10,851	-0.10%
2021/05/25	7	40.06	2	40.18	39.95	5	10,734	0.05%
2021/05/24	17	41.21	12	41.21	40.75	5	10,541	0.05%
2021/05/21	8	40.12	5	39.86	40.00	3	10,210	0.03%
2021/05/20	33	39.26	11	39.22	38.95	22	9,842	0.22%
2021/05/19	8	39.19	5	39.84	39.20	3	9,581	0.03%
2021/05/18	0	0.00	35	36.66	36.70	-35	9,141	-0.38%
2021/05/17	30	33.59	1	34.45	33.40	29	9,164	0.32%
2021/05/14	22	35.32	6	35.97	35.30	16	9,011	0.18%
2021/05/13	21	35.10	9	35.88	35.40	12	8,895	0.13%
2021/05/12	18	37.02	5	35.30	36.20	13	8,736	0.15%
2021/05/11	7	40.22	2	38.50	38.30	5	8,460	0.06%
2021/05/10	4	41.16	3	41.22	40.90	1	8,190	0.01%
2021/05/07	1	41.10	1	41.30	41.10	0	8,110	0.00%
2021/05/06	6	40.59	6	41.02	40.50	0	8,015	0.00%
2021/05/05	8	40.34	4.1	41.52	40.75	4	7,891	0.05%
2021/05/04	18	41.11	3	40.58	39.85	15	7,635	0.20%
2021/05/03	22	43.61	31	43.64	43.00	-9	7,359	-0.12%
2021/04/29	11	44.90	17	45.63	45.80	-6	7,030	-0.09%
2021/04/28	11	43.19	8	43.78	43.55	3	6,406	0.05%
2021/04/27	1	42.45	57	41.82	43.30	-56	5,978	-0.94%
2021/04/26	2	40.55	9	39.89	40.35	-7	5,595	-0.13%
2021/04/23	2	39.20	0	0.00	39.05	2	5,497	0.04%
2021/04/22	5	39.76	3	39.12	38.55	2	5,533	0.04%
2021/04/21	0.1	40.10	8	40.34	40.45	-7.9	5,280	-0.15%
2021/04/20	48	40.38	1	40.00	39.90	47	5,180	0.91%
2021/04/19	25	40.91	20.1	40.85	40.70	5	4,958	0.10%
2021/04/16	22	38.66	15	38.95	39.70	7	4,709	0.15%
2021/04/15	2	38.43	6	38.30	38.45	-4	4,509	-0.09%
2021/04/14	1	36.60	0	0.00	37.40	1	4,473	0.02%
2021/04/13	2	37.25	1	37.25	37.25	1	4,579	0.02%
2021/04/12	3	37.55	71	37.46	37.45	-68	4,600	-1.48%
2021/04/09	0	0.00	1	37.55	37.60	-1	4,573	-0.02%
2021/04/08	1	36.65	1	36.85	37.00	0	4,469	0.00%
2021/04/07	0	0.00	8	36.80	36.95	-8	4,472	-0.18%
2021/04/06	5	36.86	0	0.00	37.00	5	4,484	0.11%
2021/04/01	2	36.15	1	36.30	36.25	1	4,487	0.02%
2021/03/31	6	36.01	0	0.00	35.95	6	4,562	0.13%
2021/03/30	0.1	35.90	0	0.00	35.95	0.1	4,958	0.00%
2021/03/29	1	35.80	1	36.20	35.85	0	5,019	0.00%
2021/03/26	0	0.00	4	36.15	36.20	-4	5,178	-0.08%
2021/03/25	1	35.70	1	36.00	35.70	0	5,165	0.00%
2021/03/24	3	35.78	1	35.80	35.90	2	5,159	0.04%
2021/03/23	0	0.00	3	35.65	35.75	-3	5,165	-0.06%
2021/03/19	3	35.05	0	0.00	34.85	3	5,170	0.06%
2021/03/18	0	0.00	6	35.38	35.40	-6	5,142	-0.12%
2021/03/17	1	35.40	1	35.30	35.25	0	5,161	0.00%
2021/03/16	4	35.36	0	0.00	35.45	4	5,185	0.08%
2021/03/11	0	0.00	11	35.90	35.70	-11	5,334	-0.21%
2021/03/10	1	34.95	0	0.00	35.00	1	5,422	0.02%
2021/03/05	2	34.95	5	35.15	34.95	-3	5,564	-0.05%
2021/03/02	0	0.00	2	36.13	35.60	-2	5,648	-0.04%
2021/02/26	4	36.08	6	36.03	36.00	-2	5,663	-0.04%
2021/02/25	0	0.00	5	35.10	35.20	-5	5,563	-0.09%
2021/02/24	6	35.27	0	0.00	35.00	6	5,580	0.11%
2021/02/23	0	0.00	6	35.28	35.35	-6	5,566	-0.11%
2021/02/22	6	35.07	0	0.00	35.20	6	5,556	0.11%
2021/02/19	2	35.13	0	0.00	35.20	2	5,648	0.04%
2021/02/18	0	0.00	2	35.00	34.95	-2	5,675	-0.04%
2021/02/17	3	34.15	4	34.49	34.30	-1	5,635	-0.02%
2021/02/05	5	33.65	2	33.80	33.65	3	5,607	0.05%
2021/02/04	5	33.65	0	0.00	33.60	5	5,643	0.09%
2021/02/03	1	33.60	14	33.90	33.60	-13	5,717	-0.23%
2021/02/02	3	33.98	1	34.20	33.90	2	5,737	0.03%
2021/02/01	0	0.00	6	33.65	34.05	-6	5,755	-0.10%
2021/01/29	10	33.58	4	33.25	33.25	6	5,739	0.10%
2021/01/28	2	33.80	2	34.00	33.95	0	5,741	0.00%
2021/01/25	1	33.90	8	34.06	34.45	-7	5,882	-0.12%
2021/01/21	0	0.00	6	33.85	33.40	-6	5,847	-0.10%
2021/01/20	8	33.69	2	33.60	33.60	6	5,863	0.10%
2021/01/19	1	34.90	0	0.00	34.50	1	5,788	0.02%
2021/01/18	5	34.57	3	34.77	34.90	2	5,752	0.03%
2021/01/15	7	35.56	2	35.15	35.15	5	5,701	0.09%
2021/01/14	2	36.30	4	36.24	36.25	-2	5,586	-0.04%
2021/01/13	0	0.00	42	36.46	36.30	-42	5,553	-0.76%
2021/01/12	4	36.45	0	0.00	36.25	4	5,518	0.07%
2021/01/11	4	37.43	1	37.25	37.25	3	5,427	0.06%
2021/01/08	1	37.90	1.1	37.86	37.90	-0.1	5,352	0.00%
2021/01/07	1	37.80	14	38.02	38.15	-13	5,277	-0.25%
2021/01/06	2	37.65	1	38.00	37.15	1	5,139	0.02%
2021/01/05	2	37.28	3	37.62	37.80	-1	4,996	-0.02%
2021/01/04	3	36.85	11	37.14	37.20	-8	4,904	-0.16%
2020/12/31	1	36.65	0	0.00	36.55	1	4,825	0.02%
2020/12/30	0	0.00	3.1	37.10	37.10	-3.1	4,785	-0.06%
2020/12/29	3	36.75	0	0.00	36.55	3	4,728	0.06%
2020/12/28	3	37.33	3	37.35	37.20	0	4,669	0.00%
2020/12/25	12	38.22	6	37.93	37.70	6	4,564	0.13%
2020/12/24	10	38.10	36	37.90	38.05	-26	4,446	-0.58%
2020/12/23	3	36.25	16	36.78	36.90	-13	4,039	-0.32%
2020/12/22	43	36.99	17	36.60	36.25	26	4,013	0.65%
2020/12/21	0	0.00	1	36.20	36.10	-1	3,927	-0.03%
2020/12/18	3	35.70	1	35.75	35.80	2	3,972	0.05%
2020/12/17	2	35.90	7	35.95	35.90	-5	4,029	-0.12%
2020/12/16	1	35.65	2	35.65	35.75	-1	4,272	-0.02%
2020/12/15	8	35.49	1	36.00	35.35	7	4,342	0.16%
2020/12/14	0	0.00	3	35.90	35.65	-3	4,326	-0.07%
2020/12/11	11	35.83	20	35.47	35.40	-9	4,345	-0.21%
2020/12/10	0	0.00	1	35.85	35.85	-1	4,496	-0.02%
2020/12/09	10	35.55	3	35.55	35.75	7	4,555	0.15%
2020/12/08	67	35.89	2	36.00	35.70	65	4,620	1.41%
2020/12/07	8	36.22	18.1	36.03	36.35	-10.1	4,609	-0.22%
2020/12/04	11	36.00	36	35.93	36.10	-25	4,518	-0.55%
2020/12/03	32	35.21	25	35.22	35.20	7	4,442	0.16%
2020/12/02	8	34.65	3	34.75	34.65	5	4,524	0.11%
2020/12/01	11	34.75	14	34.83	34.90	-3	4,547	-0.07%
2020/11/30	8	35.03	0	0.00	34.80	8	4,538	0.18%
2020/11/27	0	0.00	6	35.51	35.60	-6	4,547	-0.13%
2020/11/26	0	0.00	9	35.33	35.50	-9	4,467	-0.20%
2020/11/25	12	35.58	1	35.70	35.20	11	4,507	0.24%
2020/11/24	7	35.24	21	35.38	35.10	-14	4,546	-0.31%
2020/11/23	1	34.85	5	34.95	34.90	-4	4,552	-0.09%
2020/11/20	0	0.00	1	34.70	34.70	-1	4,604	-0.02%
2020/11/19	0	0.00	1	34.60	34.60	-1	4,714	-0.02%
2020/11/18	19	34.73	6	35.15	34.30	13	5,006	0.26%
2020/11/17	0	0.00	3	34.78	34.85	-3	4,962	-0.06%
2020/11/16	2	34.05	2.1	34.29	34.30	-0.1	5,106	0.00%
2020/11/13	0	0.00	4	34.21	34.10	-4	5,212	-0.08%
2020/11/12	23	34.51	0	0.00	33.80	23	5,286	0.44%
2020/11/11	0	0.00	1	34.65	34.80	-1	5,312	-0.02%
2020/11/10	1	33.65	1	33.90	34.00	0	5,374	0.00%
2020/11/09	1	34.00	0	0.00	34.20	1	5,495	0.02%
2020/11/06	3	34.22	1	34.20	34.20	2	5,615	0.04%
2020/11/05	2	34.33	7	34.41	34.45	-5	5,810	-0.09%
2020/11/04	0	0.00	8	34.69	34.45	-8	6,054	-0.13%
2020/11/03	0	0.00	2	33.80	33.85	-2	6,283	-0.03%
2020/11/02	21	33.57	0	0.00	33.40	21	7,248	0.29%
2020/10/30	20	33.53	2	33.65	33.65	18	8,060	0.22%
2020/10/29	2	32.78	2	33.33	33.50	0	8,135	0.00%
2020/10/28	3	33.70	1	33.40	33.00	2	8,225	0.02%
2020/10/27	1	33.15	2	33.58	33.65	-1	8,195	-0.01%
2020/10/26	3	33.57	0	0.00	33.45	3	8,214	0.04%
2020/10/23	1	33.40	0	0.00	33.45	1	8,255	0.01%
2020/10/22	0	0.00	6	33.08	33.15	-6	8,340	-0.07%
2020/10/20	3	32.70	1	32.75	32.90	2	8,485	0.02%
2020/10/19	2	33.00	0	0.00	32.90	2	8,728	0.02%
2020/10/15	0	0.00	1	33.20	33.20	-1	8,972	-0.01%
2020/10/14	0	0.00	5	33.48	33.20	-5	9,004	-0.06%
2020/10/13	6	33.13	3	33.00	33.00	3	9,099	0.03%
2020/10/12	2	33.40	0	0.00	33.35	2	9,108	0.02%
2020/10/08	3	33.30	5	33.49	33.50	-2	9,174	-0.02%
2020/10/07	3	33.30	3	33.35	33.35	0	9,234	0.00%
2020/10/05	0	0.00	4	33.25	33.30	-4	9,615	-0.04%
2020/09/30	1	32.45	2	32.70	32.75	-1	9,826	-0.01%
2020/09/29	1	32.65	0	0.00	32.60	1	10,027	0.01%
2020/09/28	0	0.00	2	32.65	33.10	-2	10,233	-0.02%
2020/09/25	6	32.08	15	32.07	31.95	-9	10,520	-0.09%
2020/09/24	13	33.24	3	32.75	32.75	10	10,544	0.09%
2020/09/23	18	34.27	3	34.00	34.00	15	10,559	0.14%
2020/09/22	4	34.28	34	34.83	34.70	-30	10,504	-0.29%
2020/09/21	8	35.10	7	35.49	34.65	1	10,457	0.01%
2020/09/18	0	0.00	3	35.08	35.20	-3	10,212	-0.03%
2020/09/17	2	34.63	2	34.80	34.55	0	10,150	0.00%
2020/09/16	3	34.75	2	34.70	34.70	1	10,130	0.01%
2020/09/15	15	35.16	47	35.35	35.10	-32	10,227	-0.31%
2020/09/14	1	33.95	26	34.69	35.05	-25	10,127	-0.25%
2020/09/11	9	33.86	0	0.00	33.65	9	10,028	0.09%
2020/09/10	8	34.74	1	34.50	34.50	7	9,978	0.07%
2020/09/09	0	0.00	2	35.30	35.20	-2	9,999	-0.02%
2020/09/08	0	0.00	2	35.00	34.95	-2	10,175	-0.02%
2020/09/07	31	35.48	7	35.19	34.80	24	10,151	0.24%
2020/09/04	4	33.66	4	34.08	34.25	0	10,013	0.00%
2020/09/02	0	0.00	1	35.00	34.60	-1	10,198	-0.01%
2020/09/01	1	34.20	1	34.20	34.20	0	10,228	0.00%
2020/08/31	1	35.00	2	35.00	34.55	-1	10,285	-0.01%
2020/08/28	12	34.77	17	35.06	34.45	-5	10,267	-0.05%
2020/08/27	10	34.44	7	34.23	34.00	3	10,318	0.03%
2020/08/26	11	34.71	11	34.80	34.80	0	10,375	0.00%
2020/08/25	13	34.84	5	35.00	35.00	8	10,454	0.08%
2020/08/24	29	35.52	35	35.21	35.30	-6	10,474	-0.06%
2020/08/21	3	33.10	4	33.23	33.35	-1	10,458	-0.01%
2020/08/20	14	33.35	3	31.83	32.20	11	10,576	0.10%
2020/08/19	0	0.00	9	34.72	34.55	-9	10,733	-0.08%
2020/08/18	1	34.50	0	0.00	34.40	1	10,694	0.01%
2020/08/17	3	34.12	1	34.20	34.40	2	10,644	0.02%
2020/08/13	2	34.18	20	34.52	34.00	-18	10,562	-0.17%
2020/08/12	3	35.08	14	35.45	35.35	-11	10,546	-0.10%
2020/08/11	5	35.30	24	35.58	35.05	-19	10,608	-0.18%
2020/08/10	39	37.68	35	36.65	36.55	4	10,481	0.04%
2020/08/07	61	38.55	43	38.16	38.30	18	10,292	0.17%
2020/08/06	86	39.18	54	39.19	38.00	32	9,931	0.32%
2020/08/05	42	37.45	12	38.08	38.10	30	8,984	0.33%
2020/08/04	0	0.00	5	34.65	34.65	-5	8,244	-0.06%
2020/08/03	0	0.00	2	31.90	31.50	-2	8,240	-0.02%
2020/07/29	12	30.62	6	31.08	31.00	6	8,506	0.07%
2020/07/28	6	30.73	2	31.20	30.05	4	8,444	0.05%
2020/07/27	3	32.20	26	31.66	31.00	-23	8,360	-0.28%
2020/07/24	22	31.90	9	32.38	31.85	13	8,278	0.16%
2020/07/23	16	32.11	16	32.21	32.55	0	8,217	0.00%
2020/07/22	13	31.33	9	31.79	31.35	4	8,010	0.05%
2020/07/20	2	29.70	0	0.00	29.90	2	7,779	0.03%
2020/07/17	3	29.27	0	0.00	29.15	3	7,741	0.04%
2020/07/16	8	30.69	1	31.00	30.80	7	7,601	0.09%
2020/07/15	10	31.35	2	31.25	30.85	8	7,554	0.11%
2020/07/13	4	32.41	2	32.45	32.30	2	7,387	0.03%
2020/07/10	19	32.27	0	0.00	32.15	19	7,204	0.26%
2020/07/09	3	33.23	0	0.00	33.85	3	7,004	0.04%
2020/07/08	0	0.00	2	34.18	34.30	-2	6,774	-0.03%
2020/07/07	12	34.49	10	34.50	33.65	2	6,565	0.03%
2020/07/06	1	34.80	13	34.08	34.85	-12	6,345	-0.19%
2020/07/03	10	32.35	2	32.45	32.75	8	6,027	0.13%
2020/07/02	25	32.50	29	32.16	32.50	-4	5,921	-0.07%
2020/07/01	3	31.40	2	31.40	31.35	1	5,773	0.02%
2020/06/29	4	30.63	0	0.00	30.80	4	5,680	0.07%
2020/06/24	3	30.80	0	0.00	31.10	3	5,641	0.05%
2020/06/22	0	0.00	5	31.60	31.65	-5	5,549	-0.09%
2020/06/19	5	30.89	85	31.23	30.70	-80	5,389	-1.48%
2020/06/17	1	31.15	1	31.40	31.50	0	5,268	0.00%
2020/06/16	7	31.01	1	31.05	30.90	6	5,237	0.11%
2020/06/15	10	32.27	18	32.57	31.40	-8	5,175	-0.15%
2020/06/12	3	30.65	0	0.00	30.70	3	4,947	0.06%
2020/06/10	5	30.30	210	30.22	30.30	-205	4,793	-4.28%	大賣/鉅額交易
2020/06/09	0.7	31.80	0	0.00	31.95	0.7	4,608	0.02%
2020/06/08	3	31.78	5	32.20	31.95	-2	4,549	-0.04%
2020/06/05	1	32.25	1	32.20	32.20	0	4,437	0.00%
2020/06/04	55	32.65	1	32.95	32.70	54	4,350	1.24%
2020/06/03	115	33.06	30	32.82	32.95	85	4,300	1.98%	大買/
2020/06/02	34	33.01	3	33.60	33.30	31	4,118	0.75%
2020/06/01	10	33.36	9.2	33.41	33.50	0.8	3,946	0.02%
2020/05/29	4	32.74	1	32.80	32.00	3	3,768	0.08%
2020/05/28	30	33.40	31	32.97	33.00	-1	3,624	-0.03%
2020/05/27	33	32.87	31	32.89	32.85	2	3,331	0.06%
2020/05/26	51	32.57	8.2	32.73	33.45	42.8	3,141	1.36%
2020/05/25	50	30.99	1	31.00	31.20	49	2,762	1.77%
2020/05/21	100	31.00	0	0.00	30.80	100	2,639	3.79%
2020/05/20	46	31.17	41.1	30.55	30.70	4.9	2,565	0.19%
2020/05/19	1	31.35	6	31.15	31.35	-5	2,501	-0.20%
2020/05/18	2	30.80	3	30.22	30.70	-1	2,357	-0.04%
2020/05/15	0	0.00	1	29.65	29.30	-1	2,135	-0.05%
2020/05/14	0	0.00	1	29.20	29.20	-1	2,043	-0.05%
2020/05/12	2	28.75	0	0.00	28.40	2	1,904	0.10%
2020/05/11	5	28.90	0	0.00	29.15	5	1,838	0.27%
2020/05/08	0	0.00	17	29.05	28.70	-17	1,723	-0.99%
2020/05/06	2	29.00	9	29.04	28.45	-7	1,575	-0.44%
2020/05/05	3	28.57	6	27.83	28.90	-3	1,346	-0.22%
2020/04/30	0	0.00	8	26.93	26.75	-8	1,178	-0.68%
2020/04/28	1	27.50	0	0.00	27.20	1	1,178	0.08%
2020/04/27	0	0.00	1	27.20	27.25	-1	1,188	-0.08%
2020/04/24	2	26.38	0	0.00	26.40	2	1,156	0.17%
2020/04/22	0	0.00	5	24.90	25.40	-5	1,179	-0.42%
2020/04/21	3	24.62	0	0.00	24.70	3	1,187	0.25%
2020/04/20	2	24.88	5	25.00	24.90	-3	1,212	-0.25%
2020/04/17	1	24.90	2	24.85	24.75	-1	1,216	-0.08%
2020/04/16	0	0.00	5	24.90	24.65	-5	1,205	-0.41%
2020/04/15	0	0.00	25	24.81	25.00	-25	1,200	-2.08%
2020/04/14	0	0.00	21	24.04	24.25	-21	1,191	-1.76%
2020/04/10	0	0.00	5	24.10	24.10	-5	1,181	-0.42%
2020/04/09	1	23.90	5	24.00	23.80	-4	1,186	-0.34%
2020/04/08	1	23.90	7	23.67	23.90	-6	1,180	-0.51%
2020/04/07	0	0.00	4	23.45	23.45	-4	1,171	-0.34%
2020/04/06	1	23.00	15	23.05	23.15	-14	1,166	-1.20%
2020/04/01	0	0.00	5	22.80	22.85	-5	1,161	-0.43%
2020/03/30	2	22.25	1	22.50	22.70	1	1,183	0.08%
2020/03/27	0	0.00	5	22.75	22.70	-5	1,185	-0.42%
2020/03/26	0	0.00	4	22.45	22.30	-4	1,183	-0.34%
2020/03/23	0	0.00	1	21.60	22.05	-1	1,190	-0.08%
2020/03/19	2	20.20	2	20.70	20.50	0	1,159	0.00%
2020/03/13	0.5	23.60	0	0.00	23.60	0.5	1,077	0.05%
2020/03/12	2	24.40	0	0.00	24.50	2	1,044	0.19%
2020/03/10	4	25.40	0	0.00	25.40	4	1,022	0.39%
2020/03/09	2	25.80	1	25.75	25.60	1	1,006	0.10%
2020/03/05	0	0.00	0.6	26.25	26.25	-0.6	989	-0.06%
2020/03/04	0.6	26.20	0	0.00	26.20	0.6	992	0.06%
2020/03/03	3	26.50	1	26.50	26.50	2	1,001	0.20%
2020/02/17	1	26.60	0	0.00	26.65	1	938	0.11%
2020/02/14	1	26.90	0	0.00	26.85	1	931	0.11%
2020/02/13	1	27.10	0	0.00	27.00	1	927	0.11%
2020/02/06	1	27.20	3	27.23	27.25	-2	893	-0.22%
2020/01/30	0	0.00	1	27.05	26.85	-1	834	-0.12%
2020/01/17	0	0.00	6	28.68	28.55	-6	770	-0.78%
2020/01/16	0	0.00	2	28.15	28.40	-2	740	-0.27%
2020/01/15	0	0.00	1	27.60	27.45	-1	702	-0.14%
2020/01/14	0	0.00	4	27.05	27.45	-4	682	-0.59%
2020/01/10	0	0.00	3	26.85	26.80	-3	688	-0.44%
2020/01/03	4	26.75	0	0.00	26.75	4	696	0.57%
2020/01/02	0	0.00	1	26.55	26.60	-1	689	-0.15%
2019/12/25	0	0.00	7	26.71	26.70	-7	675	-1.04%
2019/12/23	0	0.00	1	26.20	26.20	-1	665	-0.15%
2019/12/20	4	26.10	0	0.00	25.85	4	662	0.60%
2019/12/16	0	0.00	1	26.25	26.15	-1	633	-0.16%
2019/12/12	1	26.20	1	26.25	26.25	0	630	0.00%
2019/12/09	1	26.05	0	0.00	26.05	1	634	0.16%
2019/12/04	1	26.05	0	0.00	26.20	1	641	0.16%
2019/11/29	2	26.28	0	0.00	26.30	2	645	0.31%
2019/11/28	2	26.70	0	0.00	26.60	2	644	0.31%
2019/11/27	0	0.00	5	26.80	26.85	-5	640	-0.78%
2019/11/26	0	0.00	2	26.60	26.70	-2	628	-0.32%
2019/11/13	1	25.80	0	0.00	25.95	1	608	0.16%
2019/11/01	0	0.00	4	25.90	25.85	-4	606	-0.66%
2019/10/31	0	0.00	3	26.00	25.90	-3	605	-0.50%
2019/10/29	0	0.00	2	25.55	25.55	-2	595	-0.34%
2019/10/25	2	25.55	0	0.00	25.65	2	595	0.34%
2019/10/24	6	25.45	0	0.00	25.70	6	596	1.01%
2019/10/22	1	25.80	0	0.00	25.80	1	602	0.17%
2019/10/21	4	25.98	0	0.00	26.00	4	601	0.67%
2019/10/18	1	25.70	1	25.65	26.30	0	598	0.00%
2019/10/16	0	0.00	1	24.95	25.00	-1	581	-0.17%
2019/09/25	1	25.40	0	0.00	25.45	1	610	0.16%
2019/09/11	0	0.00	13.8	24.95	25.00	-13.8	651	-2.11%
2019/09/03	1	25.15	0	0.00	25.00	1	641	0.16%
2019/08/27	1	24.80	0	0.00	24.80	1	642	0.16%
2019/08/23	0	0.00	2	25.20	25.45	-2	644	-0.31%
2019/08/15	1	24.50	0	0.00	24.55	1	695	0.14%
2019/08/13	1	25.40	0	0.00	25.25	1	684	0.15%
2019/08/02	1	25.80	1	25.90	26.10	0	691	0.00%
2019/07/31	0	0.00	1	26.40	26.20	-1	704	-0.14%
2019/07/25	1	26.50	0	0.00	26.55	1	750	0.13%
2019/07/17	5	25.80	0	0.00	25.90	5	709	0.70%
2019/07/16	6	25.90	0	0.00	25.75	6	707	0.85%
2019/07/15	0	0.00	10.7	26.65	26.65	-10.7	701	-1.53%
2019/06/27	1	27.05	1.1	26.95	27.10	-0.1	687	-0.02%
2019/06/25	0	0.00	4	26.98	27.00	-4	693	-0.58%
2019/06/20	0	0.00	2	27.00	27.00	-2	666	-0.30%
2019/06/19	33	26.78	33	26.97	26.95	0	662	0.00%
2019/06/13	0	0.00	0.9	26.50	26.55	-0.9	651	-0.14%
2019/06/05	2	26.93	0	0.00	26.90	2	679	0.29%
2019/06/03	0	0.00	3	26.40	26.70	-3	657	-0.46%
2019/05/31	0	0.00	2	26.58	26.60	-2	651	-0.31%
2019/05/27	1	26.40	0	0.00	26.55	1	627	0.16%
2019/05/24	0	0.00	4	26.40	26.25	-4	613	-0.65%
2019/05/21	0	0.00	2	25.95	26.10	-2	612	-0.33%
2019/05/20	0	0.00	2	25.70	25.75	-2	604	-0.33%
2019/05/17	0	0.00	1	25.50	25.50	-1	598	-0.17%
2019/05/16	0	0.00	1	25.60	25.30	-1	597	-0.17%
2019/05/10	0	0.00	2	25.85	25.65	-2	590	-0.34%
2019/05/08	0	0.00	1	26.00	26.20	-1	578	-0.17%
2019/05/03	3	25.83	0	0.00	25.80	3	542	0.55%
2019/04/17	0	0.00	1	25.30	25.30	-1	519	-0.19%
2019/04/01	0	0.00	1	24.35	24.45	-1	442	-0.23%
2019/03/28	0	0.00	1	24.60	24.75	-1	428	-0.23%
2019/03/20	1	25.00	0	0.00	25.10	1	426	0.23%
2019/03/15	1	25.00	0	0.00	24.80	1	422	0.24%
2019/03/14	3	25.58	0	0.00	25.20	3	407	0.74%
2019/03/12	0	0.00	0.2	25.95	25.95	-0.2	408	-0.04%
2019/03/06	2	25.58	0	0.00	25.60	2	418	0.48%
2019/03/05	3	25.57	0	0.00	25.65	3	418	0.72%
2019/02/26	4	25.46	0	0.00	25.50	4	412	0.97%
2019/02/21	1	25.40	0	0.00	25.45	1	413	0.24%
2019/02/20	3	25.40	0	0.00	25.40	3	411	0.73%
2019/02/19	3	24.90	0	0.00	24.95	3	403	0.74%
2019/02/12	1	24.65	0	0.00	24.70	1	406	0.25%
2019/02/11	0	0.00	4	24.80	24.70	-4	410	-0.97%
2019/01/30	0.8	25.00	0	0.00	24.95	0.8	414	0.19%
2019/01/29	0	0.00	2	25.10	25.00	-2	419	-0.48%
2019/01/23	0	0.00	2	24.90	24.95	-2	417	-0.48%
2019/01/16	0	0.00	5	24.35	24.10	-5	447	-1.12%
2019/01/03	0	0.00	1	23.55	23.65	-1	567	-0.18%
2018/12/11	0	0.00	1	23.60	23.70	-1	591	-0.17%
2018/11/29	5	23.93	0	0.00	23.90	5	594	0.84%
2018/11/19	0	0.00	1	24.35	24.20	-1	612	-0.16%
2018/11/08	0	0.00	1	23.65	23.60	-1	598	-0.17%
2018/11/02	1	23.40	2	23.40	23.40	-1	599	-0.17%
2018/11/01	3	23.10	0.1	23.55	23.35	2.9	604	0.49%
2018/10/23	0	0.00	2	24.05	24.05	-2	628	-0.32%
2018/10/19	1	23.95	0	0.00	24.80	1	639	0.16%
2018/10/16	0	0.00	1	24.75	24.95	-1	652	-0.15%
2018/10/11	1	25.15	0	0.00	25.20	1	732	0.14%
2018/10/04	0	0.00	0.1	26.70	26.45	-0.1	755	-0.02%
2018/09/17	1	26.75	0	0.00	26.55	1	882	0.11%
2018/09/12	0	0.00	0.1	26.75	26.55	-0.1	892	-0.01%
2018/09/11	0	0.00	1	26.40	26.40	-1	923	-0.11%
2018/09/04	0	0.00	1	27.00	26.95	-1	944	-0.11%
2018/08/30	2	27.00	0	0.00	27.00	2	961	0.21%
2018/08/29	3	27.23	0	0.00	27.30	3	969	0.31%
2018/07/27	1	26.65	0	0.00	26.60	1	1,035	0.10%
2018/07/26	2	26.65	0	0.00	26.65	2	1,037	0.19%
2018/07/25	1	28.25	10	28.20	28.15	-9	1,024	-0.88%
2018/07/24	0	0.00	10	28.13	28.15	-10	994	-1.01%
2018/07/12	5	27.00	0	0.00	27.00	5	870	0.57%
2018/07/11	5	27.00	0	0.00	27.00	5	876	0.57%
2018/07/09	2	27.00	0	0.00	27.00	2	831	0.24%
2018/07/03	8	27.39	0	0.00	27.30	8	807	0.99%
2018/06/19	5	27.50	0	0.00	27.50	5	743	0.67%
2018/06/15	4	28.00	0	0.00	27.70	4	736	0.54%
2018/06/14	3	28.20	0	0.00	27.90	3	712	0.42%
2018/06/13	7	28.41	0	0.00	28.20	7	703	1.00%
2018/06/12	13	28.46	0	0.00	28.60	13	707	1.84%
2018/06/11	3	28.40	0	0.00	28.35	3	704	0.43%
2018/06/08	2	28.40	0	0.00	28.40	2	685	0.29%
2018/05/31	0	0.00	5	28.15	29.40	-5	654	-0.76%
2018/05/30	0	0.00	5	28.00	27.95	-5	623	-0.80%
2018/05/24	1	28.40	0	0.00	28.40	1	612	0.16%
2018/05/23	0	0.00	4	28.20	28.10	-4	597	-0.67%
2018/05/17	1	27.60	0	0.00	27.65	1	581	0.17%
2018/05/10	1	27.55	0	0.00	27.65	1	568	0.18%
2018/05/09	4	27.30	0	0.00	27.30	4	555	0.72%
2018/05/08	1	27.25	0	0.00	27.45	1	554	0.18%
2018/04/30	4	27.70	0	0.00	28.40	4	531	0.75%
2018/04/27	0	0.00	1	27.50	27.60	-1	530	-0.19%
2018/04/25	4	27.70	0	0.00	27.80	4	515	0.78%
2018/04/24	5	28.00	1	28.20	28.00	4	513	0.78%
2018/04/20	5	28.75	0	0.00	28.70	5	506	0.99%
2018/04/17	10	28.80	0	0.00	28.95	10	477	2.10%
2018/04/13	10	29.30	0	0.00	29.35	10	462	2.16%
2018/04/10	5	29.45	0	0.00	29.40	5	470	1.06%
2018/03/28	1	29.55	1	29.60	29.55	0	463	0.00%
2018/03/19	2	30.20	0	0.00	30.15	2	441	0.45%
2018/03/01	10	30.75	0	0.00	30.80	10	451	2.22%
2018/02/06	0	0.00	1	29.90	30.00	-1	458	-0.22%
2018/02/05	0	0.00	1	30.60	30.80	-1	439	-0.23%