長興 (1717)-中國信託-新竹券商分點個股進出

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
29.70
漲跌
▲0.05
漲幅
+0.17%
成交量
917張
產業
上市化學類股
566人加入追蹤

立即追蹤
本地時間:13:30

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

長興 (1717)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/22	1	29.90	2	29.88	29.70	-1	3,882	-0.03%
2024/11/21	0	0.00	2.6	29.25	29.65	-2.6	3,977	-0.07%
2024/11/20	0	0.00	11	29.65	29.35	-11	4,247	-0.26%
2024/11/19	0	0.00	3	29.65	29.60	-3	4,241	-0.07%
2024/11/18	0	0.00	1	29.45	29.35	-1	4,239	-0.02%
2024/11/14	2	29.33	0	0.00	29.05	2	4,220	0.05%
2024/11/13	2	29.48	0	0.00	29.30	2	4,207	0.05%
2024/11/12	2	29.95	0	0.00	29.95	2	4,170	0.05%
2024/11/11	2	30.45	0	0.00	30.45	2	4,113	0.05%
2024/11/08	2	30.95	0	0.00	30.85	2	4,081	0.05%
2024/11/07	2	31.35	6	31.20	31.35	-4	4,083	-0.10%
2024/11/06	3	31.03	3	31.10	30.90	0	4,089	0.00%
2024/11/01	0	0.00	6	31.50	31.50	-6	4,211	-0.14%
2024/10/29	3	31.25	0	0.00	31.25	3	4,267	0.07%
2024/10/28	3	31.60	0	0.00	31.60	3	4,358	0.07%
2024/10/25	0	0.00	31	32.09	32.00	-31	4,369	-0.71%
2024/10/24	6	31.97	0	0.00	31.90	6	4,398	0.14%
2024/10/23	7	32.40	17	32.90	32.40	-10	4,410	-0.23%
2024/10/21	2	31.90	0	0.00	32.20	2	4,327	0.05%
2024/10/18	1	32.20	0	0.00	32.15	1	4,360	0.02%
2024/10/16	2	32.00	0	0.00	32.15	2	4,404	0.05%
2024/10/11	3	32.78	0	0.00	32.65	3	4,357	0.07%
2024/10/09	12	32.10	0	0.00	31.85	12	4,308	0.28%
2024/10/08	4	32.64	0	0.00	32.55	4	4,265	0.09%
2024/10/07	8	33.31	0	0.00	33.35	8	4,234	0.19%
2024/10/04	0	0.00	35	33.33	33.50	-35	4,219	-0.83%
2024/10/01	1	33.90	1	33.90	33.90	0	4,218	0.00%
2024/09/30	39	34.58	1	34.45	34.15	38	4,208	0.90%
2024/09/27	50	34.83	26	34.71	35.00	24	4,129	0.58%
2024/09/26	8	33.45	3	33.63	32.95	5.1	3,818	0.13%
2024/09/25	0	0.00	5	33.15	32.95	-5	3,674	-0.14%
2024/09/23	35	33.15	7	33.11	32.85	28	3,592	0.78%
2024/09/20	5	33.01	3	32.77	33.05	2	3,473	0.06%
2024/09/19	0	0.00	6	32.38	32.15	-6	3,213	-0.19%
2024/09/18	7	32.01	47	32.51	31.75	-40	3,140	-1.27%
2024/09/13	3	30.25	0	0.00	30.25	3	2,823	0.11%
2024/09/12	0	0.00	5	30.00	30.20	-5	2,827	-0.18%
2024/09/11	0	0.00	1	29.40	29.25	-1	2,825	-0.04%
2024/09/10	2	29.03	2	29.33	28.95	0	2,832	0.00%
2024/09/09	4	29.45	0	0.00	29.45	4	2,815	0.14%
2024/09/06	0	0.00	2	29.60	29.60	-2	2,823	-0.07%
2024/09/05	5	29.60	0	0.00	29.45	5	2,821	0.18%
2024/09/04	1	29.70	0	0.00	29.35	1	2,820	0.04%
2024/09/03	0	0.00	1	30.70	30.60	-1	2,789	-0.04%
2024/08/29	2	31.38	10	31.10	31.15	-8	2,738	-0.29%
2024/08/28	33	30.93	0	0.00	30.90	33	2,742	1.20%
2024/08/26	0	0.00	6	30.83	30.70	-6	2,737	-0.22%
2024/08/23	7	30.26	6	30.41	30.50	1	2,676	0.04%
2024/08/22	9	30.78	8	30.81	30.70	1	2,595	0.04%
2024/08/20	0	0.00	1	29.20	29.25	-1	2,333	-0.04%
2024/08/16	0	0.00	2	29.28	29.25	-2	2,373	-0.08%
2024/08/09	4	29.20	0	0.00	29.05	4	2,501	0.16%
2024/08/05	1	28.10	0	0.00	27.90	1	2,410	0.04%
2024/08/01	2.1	30.88	0.1	30.95	30.80	2.1	2,319	0.09%
2024/07/23	3	30.90	0	0.00	31.10	3	2,139	0.14%
2024/07/19	2	31.38	0	0.00	31.05	2	2,103	0.10%
2024/07/16	4	31.64	0	0.00	31.50	4	1,996	0.20%
2024/07/15	6	31.80	0	0.00	31.80	6	2,029	0.30%
2024/07/11	5	31.69	0	0.00	31.65	5	1,980	0.25%
2024/07/10	2	31.98	0	0.00	31.80	2	2,005	0.10%
2024/07/09	3	32.10	2	31.93	32.00	1	2,016	0.05%
2024/07/08	5	32.30	3	32.08	32.20	2	1,994	0.10%
2024/07/02	1	31.10	0	0.00	31.00	1	1,949	0.05%
2024/06/28	0	0.00	2	30.95	30.90	-2	2,193	-0.09%
2024/06/27	0	0.00	1	30.80	30.85	-1	2,190	-0.05%
2024/06/24	8	31.03	2	31.35	31.00	6	2,185	0.27%
2024/06/21	0	0.00	0.7	31.15	31.30	-0.7	2,199	-0.03%
2024/06/20	0	0.00	1	30.75	30.95	-1	2,272	-0.04%
2024/06/18	1	30.60	2	30.75	30.80	-1	2,260	-0.04%
2024/06/17	2	30.65	0	0.00	30.55	2	2,252	0.09%
2024/06/14	0	0.00	10	30.80	30.60	-10	2,254	-0.44%
2024/06/13	10	30.60	3	30.67	30.60	7.1	2,249	0.31%
2024/06/11	2	30.90	0	0.00	30.85	2	2,279	0.09%
2024/06/07	0	0.00	11	31.19	31.20	-11	2,309	-0.48%
2024/06/06	2	30.78	0	0.00	30.75	2	2,302	0.09%
2024/06/05	1	30.90	0	0.00	30.85	1	2,340	0.04%
2024/06/04	11	31.00	0	0.00	30.95	11	2,446	0.45%
2024/06/03	0	0.00	5	31.98	31.30	-5	2,732	-0.18%
2024/05/31	0	0.00	1	30.60	31.10	-1	2,706	-0.04%
2024/05/30	2	30.60	0	0.00	30.50	2	2,689	0.07%
2024/05/29	2	31.00	0	0.00	30.90	2	2,707	0.07%
2024/05/24	1	30.85	2	30.80	30.80	-1	2,880	-0.03%
2024/05/23	2	30.88	0	0.00	30.80	2	3,234	0.06%
2024/05/22	0	0.00	1	31.40	31.45	-1	3,476	-0.03%
2024/05/21	0	0.00	2	31.40	31.25	-2	3,495	-0.06%
2024/05/20	0	0.00	2	31.80	31.70	-2	3,686	-0.05%
2024/05/17	2	31.80	0	0.00	31.60	2	3,753	0.05%
2024/05/16	0	0.00	2	31.25	31.60	-2	3,708	-0.05%
2024/05/14	6	31.31	0	0.00	31.20	6	3,694	0.16%
2024/05/13	1	31.55	0	0.00	31.45	1	3,692	0.03%
2024/05/08	1	31.60	0	0.00	31.55	1	3,669	0.03%
2024/05/07	2	31.68	0	0.00	31.70	2	3,673	0.05%
2024/05/06	2	31.78	0	0.00	31.90	2	3,667	0.05%
2024/05/03	0	0.00	1	31.85	31.75	-1	3,663	-0.03%
2024/04/30	0	0.00	10	31.65	31.70	-10	3,636	-0.28%
2024/04/25	3	30.53	0	0.00	30.55	3	3,558	0.08%
2024/04/18	5	31.11	0	0.00	31.15	5	3,512	0.14%
2024/04/16	9	31.44	13	31.00	31.15	-4	3,503	-0.11%
2024/04/12	0	0.00	1	32.05	32.10	-1	3,434	-0.03%
2024/04/11	1	32.15	0	0.00	32.20	1	3,412	0.03%
2024/04/10	2	33.00	0	0.00	32.75	2	3,393	0.06%
2024/04/09	0	0.00	5	32.25	32.60	-5	3,263	-0.15%
2024/04/08	6	31.93	0	0.00	31.90	6	3,232	0.19%
2024/04/03	1	32.15	0	0.00	32.10	1	3,220	0.03%
2024/04/02	6	32.98	3	32.70	32.70	3	3,199	0.09%
2024/04/01	0	0.00	5	31.68	31.85	-5	2,977	-0.17%
2024/03/29	1	31.30	1	31.35	31.35	0	2,970	0.00%
2024/03/28	4	31.45	0	0.00	31.30	4	2,968	0.13%
2024/03/27	0	0.00	5	31.65	31.60	-5	2,973	-0.17%
2024/03/26	8	31.38	0	0.00	31.00	8	2,951	0.27%
2024/03/25	3	31.82	10	32.05	31.75	-7	2,936	-0.24%
2024/03/19	1	31.10	0	0.00	31.00	1	2,855	0.04%
2024/03/15	0	0.00	0.7	30.75	31.00	-0.7	2,845	-0.02%
2024/03/14	1	31.15	0.3	31.20	31.10	0.7	2,814	0.03%
2024/03/13	1.1	31.35	0	0.00	31.30	1.1	2,804	0.04%
2024/03/12	3	31.83	1	32.00	31.75	2	2,776	0.07%
2024/03/11	0.1	31.88	0	0.00	31.80	0.1	2,767	0.00%
2024/03/08	0.1	32.55	0	0.00	32.60	0.1	2,725	0.00%
2024/03/07	3	32.70	2	32.80	33.05	1	2,615	0.04%
2024/03/06	0.2	32.03	0	0.00	32.50	0.2	2,320	0.01%
2024/03/04	10	32.15	2	32.05	31.95	8	2,271	0.35%
2024/03/01	1	31.75	6.8	31.86	31.95	-5.8	2,245	-0.26%
2024/02/29	4.1	31.80	0	0.00	32.15	4.1	2,247	0.18%
2024/02/27	3.2	31.95	0	0.00	32.00	3.2	2,208	0.14%
2024/02/26	16	33.28	23	33.12	32.55	-7	2,096	-0.33%
2024/02/23	4	31.95	3	31.60	31.75	1	1,742	0.06%
2024/02/21	2	31.20	5	30.75	30.60	-3	1,477	-0.20%
2024/02/20	2	30.20	0	0.00	30.10	2	1,288	0.16%
2024/02/16	0	0.00	1	29.35	29.40	-1	1,246	-0.08%
2024/01/31	2	28.65	0	0.00	28.70	2	1,256	0.16%
2024/01/26	2	28.53	0	0.00	28.55	2	1,269	0.16%
2024/01/23	0	0.00	5	27.90	28.10	-5	1,268	-0.39%
2024/01/22	2	27.75	0	0.00	27.85	2	1,267	0.16%
2024/01/09	0.6	28.80	0	0.00	28.65	0.6	1,310	0.04%
2024/01/04	1	28.90	1	28.90	28.95	0	1,326	0.00%
2024/01/03	1	29.15	0	0.00	29.15	1	1,345	0.07%
2023/12/21	0	0.00	1	28.85	28.90	-1	1,303	-0.08%
2023/11/30	1	29.60	0	0.00	29.60	1	1,496	0.07%
2023/11/24	0	0.00	4	30.00	30.00	-4	1,435	-0.28%
2023/11/20	2.3	29.51	0	0.00	29.80	2.3	1,380	0.17%
2023/11/17	0	0.00	10	29.70	29.60	-10	1,373	-0.73%
2023/11/16	10	29.55	0	0.00	29.75	10	1,360	0.74%
2023/11/13	0	0.00	2	28.05	28.15	-2	1,268	-0.16%
2023/11/09	1	28.45	0	0.00	28.50	1	1,336	0.07%
2023/11/07	1	28.50	0	0.00	28.65	1	1,375	0.07%
2023/11/06	2	28.43	0	0.00	28.50	2	1,386	0.14%
2023/10/31	2	27.95	2	28.10	27.80	0	1,417	0.00%
2023/10/30	2	28.35	0	0.00	28.20	2	1,439	0.14%
2023/10/19	1	28.00	0	0.00	28.00	1	1,469	0.07%
2023/10/12	0	0.00	2	28.70	28.85	-2	1,406	-0.14%
2023/10/06	0	0.00	0.3	28.55	28.50	-0.3	1,394	-0.02%
2023/10/03	2	28.30	0	0.00	28.20	2	1,398	0.14%
2023/09/26	0	0.00	5.7	28.31	28.30	-5.7	1,451	-0.39%
2023/09/21	5	28.25	0	0.00	28.20	5	1,382	0.36%
2023/09/20	0	0.00	0.5	28.50	28.55	-0.5	1,310	-0.04%
2023/09/18	0	0.00	0.5	29.00	28.95	-0.5	1,264	-0.04%
2023/09/15	0	0.00	10	29.00	28.85	-10	1,257	-0.79%
2023/09/14	0	0.00	1.5	29.28	29.35	-1.5	1,242	-0.12%
2023/08/18	0	0.00	16	28.80	28.50	-16	1,512	-1.06%
2023/08/17	2	28.40	0	0.00	28.80	2	1,511	0.13%
2023/08/15	0	0.00	10	29.20	29.15	-10	1,541	-0.65%
2023/08/14	1	29.35	0	0.00	29.15	1	1,554	0.06%
2023/08/10	5	30.00	0	0.00	30.00	5	1,539	0.32%
2023/08/09	3	30.25	0	0.00	30.15	3	1,521	0.20%
2023/08/08	2	30.45	0	0.00	30.30	2	1,512	0.13%
2023/08/07	0.2	30.60	7	30.50	30.55	-6.9	1,509	-0.45%
2023/08/04	2	30.65	0	0.00	30.60	2	1,502	0.13%
2023/08/02	1	31.00	1	30.85	30.75	0.1	1,500	0.00%
2023/08/01	0	0.00	5	31.04	31.05	-5	1,486	-0.34%
2023/07/31	0	0.00	2	31.10	31.05	-2	1,483	-0.13%
2023/07/28	1	31.35	0	0.00	31.40	1	1,469	0.07%
2023/07/27	1	31.45	0	0.00	31.45	1	1,477	0.07%
2023/07/26	1	31.40	0	0.00	31.35	1	1,488	0.07%
2023/07/25	1	31.30	0	0.00	31.25	1	1,518	0.07%
2023/07/24	1	31.30	0	0.00	31.25	1	1,744	0.06%
2023/07/21	3	31.58	1	31.65	31.45	2	1,766	0.11%
2023/07/14	0	0.00	1	31.50	31.45	-1	1,918	-0.05%
2023/07/12	0.2	31.25	0	0.00	31.25	0.2	2,209	0.01%
2023/07/10	2	31.25	0	0.00	31.25	2	2,212	0.09%
2023/07/07	1	31.20	0	0.00	31.35	1	2,204	0.05%
2023/07/05	1	32.10	0	0.00	32.00	1	2,206	0.05%
2023/06/30	0	0.00	2	32.35	32.30	-2	2,204	-0.09%
2023/06/28	0	0.00	1	32.60	32.60	-1	2,208	-0.05%
2023/06/27	0	0.00	1	32.60	32.65	-1	2,223	-0.04%
2023/06/26	1	32.70	0	0.00	32.60	1	2,237	0.04%
2023/06/21	2	33.15	0	0.00	33.00	2	2,235	0.09%
2023/06/20	1	33.10	1	32.95	33.05	0	2,241	0.00%
2023/06/19	2	32.70	0	0.00	32.90	2	2,235	0.09%
2023/06/15	1	32.75	0	0.00	32.75	1	2,230	0.05%
2023/06/14	2	32.98	2.9	32.89	32.90	-0.9	2,235	-0.04%
2023/06/08	0	0.00	3	33.40	32.95	-3	2,240	-0.13%
2023/06/07	2	33.33	0	0.00	33.30	2	2,237	0.09%
2023/06/05	26	33.74	0	0.00	33.35	26	2,209	1.18%
2023/06/02	2	34.30	0	0.00	34.10	2	2,151	0.09%
2023/06/01	0	32.90	0	0.00	33.15	0	2,040	0.00%
2023/05/31	0	0.00	3	33.00	32.80	-3	2,024	-0.15%
2023/05/26	0.2	32.55	0	0.00	32.55	0.2	2,002	0.01%
2023/05/25	1	33.35	0	0.00	33.25	1	1,983	0.05%
2023/05/22	2	32.80	0	0.00	33.00	2	1,925	0.10%
2023/05/18	3	32.80	0	0.00	32.70	3	1,807	0.17%
2023/05/17	0	0.00	0.5	32.55	32.65	-0.5	1,796	-0.03%
2023/05/16	0	0.00	4	32.30	32.15	-4	1,771	-0.23%
2023/05/09	0	0.00	6	32.55	32.60	-6	1,773	-0.34%
2023/05/05	3	32.15	0	0.00	32.20	3	1,763	0.17%
2023/05/03	1	32.30	0	0.00	32.25	1	1,785	0.06%
2023/04/28	0	0.00	1	32.55	32.35	-1	1,806	-0.06%
2023/04/27	4	33.73	4	34.09	32.80	0	1,775	0.00%
2023/04/26	1	32.65	0	0.00	32.40	1	1,546	0.06%
2023/04/24	1	33.05	1	32.30	32.30	0	1,469	0.00%
2023/04/20	8	33.71	0	0.00	33.30	8	1,400	0.57%
2023/04/19	0	0.00	1	33.75	33.75	-1	1,393	-0.07%
2023/04/18	2	33.83	0	0.00	33.80	2	1,361	0.15%
2023/04/17	0	0.00	2	33.65	34.60	-2	1,277	-0.16%
2023/04/13	1	32.10	0	0.00	32.15	1	1,053	0.09%
2023/04/10	1	32.30	0	0.00	32.20	1	1,047	0.10%
2023/04/07	0	0.00	2	31.80	31.85	-2	1,028	-0.19%
2023/03/27	1	32.32	0	0.00	32.35	1	1,157	0.09%
2023/03/23	1	32.20	0	0.00	32.20	1	1,203	0.08%
2023/03/14	1	31.70	0	0.00	31.60	1	1,291	0.08%
2023/03/07	0	0.00	9	32.68	32.90	-9	1,402	-0.64%
2023/03/01	0.1	32.00	0	0.00	32.05	0.1	1,455	0.01%
2023/02/20	0.1	32.30	0	0.00	32.35	0.1	1,460	0.00%
2023/02/17	0	0.00	1.9	32.18	32.20	-1.9	1,472	-0.13%
2023/02/16	0	0.00	2	32.15	32.15	-2	1,488	-0.13%
2023/02/07	2	32.90	2	32.95	32.95	0	1,521	0.00%
2023/02/06	2	32.95	0	0.00	32.75	2	1,517	0.13%
2023/02/03	2	33.05	0	0.00	33.05	2	1,511	0.13%
2023/02/02	2	32.95	0	0.00	32.95	2	1,501	0.13%
2023/01/31	0.8	32.40	0	0.00	32.45	0.8	1,483	0.05%
2022/12/28	1	31.40	0	0.00	31.40	1	1,644	0.06%
2022/12/23	1	31.40	0	0.00	31.50	1	1,675	0.06%
2022/12/14	1	31.40	0	0.00	31.65	1	1,808	0.06%
2022/12/12	0	0.00	1	31.70	31.75	-1	1,808	-0.06%
2022/12/05	1	32.30	0	0.00	32.00	1	1,855	0.05%
2022/12/02	0	0.00	9.5	33.25	33.10	-9.5	1,797	-0.53%
2022/12/01	8	33.80	8	33.60	33.60	0	1,804	0.00%
2022/11/23	1	32.00	0	0.00	32.05	1	1,760	0.06%
2022/11/17	2	31.50	2	31.70	31.65	0	1,787	0.00%
2022/11/11	0	0.00	1	31.30	31.50	-1	1,822	-0.05%
2022/11/07	0	0.00	1	30.45	30.70	-1	1,829	-0.05%
2022/11/02	1	30.35	0	0.00	30.25	1	1,884	0.05%
2022/11/01	0.2	30.10	0	0.00	30.10	0.2	1,902	0.01%
2022/10/31	0	0.00	1	30.10	29.90	-1	1,950	-0.05%
2022/10/26	0	0.00	6	30.17	30.50	-6	2,138	-0.28%
2022/10/25	0.1	30.05	0	0.00	30.00	0.1	2,182	0.00%
2022/10/24	0	0.00	14.5	30.12	30.20	-14.5	2,249	-0.64%
2022/10/21	5	30.05	0	0.00	29.85	5	2,298	0.22%
2022/10/20	2.2	30.89	0	0.00	31.05	2.2	2,302	0.09%
2022/10/19	2	30.65	0	0.00	30.55	2	2,281	0.09%
2022/10/18	0	0.00	2	30.75	30.85	-2	2,307	-0.09%
2022/10/13	3	30.60	3	30.45	29.90	0	2,323	0.00%
2022/10/12	0	0.00	0.3	30.00	31.20	-0.3	2,319	-0.01%
2022/09/27	1	31.70	0	0.00	31.40	1	2,310	0.04%
2022/09/23	0	0.00	2	33.05	32.20	-2	2,336	-0.09%
2022/09/21	0	0.00	1	33.30	33.20	-1	2,345	-0.04%
2022/09/20	1	33.80	0	0.00	33.85	1	2,358	0.04%
2022/09/19	1	33.30	8	33.15	33.25	-7	2,378	-0.29%
2022/09/16	4	33.91	0	0.00	33.30	4	2,394	0.17%
2022/09/15	1	34.15	0.2	34.35	34.15	0.8	2,401	0.03%
2022/09/14	4.1	34.44	0	0.00	34.40	4.1	2,456	0.16%
2022/09/13	10.2	34.30	0	0.00	34.55	10.2	2,477	0.41%
2022/09/12	0	0.00	3	32.43	34.05	-3	2,433	-0.12%
2022/09/08	1.3	31.85	0	0.00	32.15	1.3	2,345	0.05%
2022/09/07	0	0.00	10	31.65	31.60	-10	2,367	-0.42%
2022/09/06	0	0.00	3	32.27	32.35	-3	2,364	-0.13%
2022/09/05	0	0.00	2	32.75	32.75	-2	2,378	-0.08%
2022/09/02	0	0.00	1	32.95	32.90	-1	2,404	-0.04%
2022/09/01	1	33.35	0	0.00	33.25	1	2,405	0.04%
2022/08/31	1	33.95	4	33.85	33.90	-3	2,394	-0.13%
2022/08/29	1	32.60	0	0.00	32.85	1	2,325	0.04%
2022/08/26	2	33.25	0	0.00	33.30	2	2,321	0.09%
2022/08/24	1	32.70	0	0.00	32.75	1	2,335	0.04%
2022/08/23	4	33.00	3	33.25	32.95	1	2,360	0.04%
2022/08/22	1	33.00	0	0.00	33.15	1	2,394	0.04%
2022/08/19	4	32.60	1	32.80	32.80	3	2,393	0.13%
2022/08/18	3	32.80	0	0.00	32.75	3	2,400	0.12%
2022/08/17	1	32.80	0	0.00	33.00	1	2,416	0.04%
2022/08/15	0	0.00	10	32.90	32.85	-10	2,450	-0.41%
2022/08/11	1	32.50	1	32.35	32.30	0	2,486	0.00%
2022/08/02	0	0.00	2	31.75	31.80	-2	2,857	-0.07%
2022/07/27	1	33.15	1	33.35	33.30	0	3,485	0.00%
2022/07/26	0	0.00	1	33.40	33.35	-1	3,887	-0.03%
2022/07/25	2	33.35	4	33.65	33.80	-2	4,016	-0.05%
2022/07/22	2	34.15	2	33.95	34.00	0	4,442	0.00%
2022/07/21	0	0.00	4	33.70	33.65	-4	4,689	-0.09%
2022/07/20	2	33.60	2	33.95	33.65	0	5,300	0.00%
2022/07/19	2	33.70	0	0.00	33.55	2	7,249	0.03%
2022/07/15	2	32.23	1	32.55	32.60	1	7,741	0.01%
2022/07/12	0	0.00	2	31.65	31.30	-2	8,170	-0.02%
2022/07/07	0	0.00	3	32.40	32.85	-3	9,251	-0.03%
2022/07/06	4	32.51	1	32.50	32.50	3	9,367	0.03%
2022/07/01	0.2	33.45	1	32.25	32.15	-0.8	9,716	-0.01%
2022/06/29	2	33.23	0	0.00	33.10	2	9,917	0.02%
2022/06/27	0	0.00	1	33.35	33.40	-1	9,899	-0.01%
2022/06/23	1	32.00	1	32.50	32.00	0	9,845	0.00%
2022/06/22	1	31.80	12	31.68	31.60	-11	9,861	-0.11%
2022/06/17	1	33.30	0	0.00	33.10	1	9,755	0.01%
2022/06/15	0	0.00	1	34.10	34.25	-1	9,734	-0.01%
2022/06/14	7	33.86	0	0.00	34.05	7	9,741	0.07%
2022/06/07	5	35.35	2	35.40	35.45	3	9,780	0.03%
2022/06/01	0	0.00	4	35.36	35.20	-4	9,860	-0.04%
2022/05/30	0	0.00	400	35.38	35.30	-400	9,839	-4.07%	大賣/鉅額交易
2022/05/26	0	0.00	10	34.60	34.90	-10	9,805	-0.10%
2022/05/25	10	34.80	0	0.00	34.75	10	9,818	0.10%
2022/05/24	0	0.00	2	34.40	34.40	-2	9,869	-0.02%
2022/05/19	1	34.20	0	0.00	34.50	1	9,847	0.01%
2022/05/18	1	34.70	0	0.00	34.80	1	9,829	0.01%
2022/05/17	0	0.00	1	34.45	34.50	-1	9,817	-0.01%
2022/05/16	0	0.00	3	34.33	34.20	-3	9,829	-0.03%
2022/05/13	0	0.00	2	33.90	33.80	-2	9,815	-0.02%
2022/05/12	2	33.53	3	33.98	33.30	-1	9,833	-0.01%
2022/05/11	1	34.80	0	0.00	34.80	1	9,794	0.01%
2022/05/10	401	34.99	0	0.00	35.20	401	9,887	4.06%	大買/鉅額交易
2022/05/09	8	36.39	1	36.35	35.85	7	9,916	0.07%
2022/05/06	8	37.13	3	37.17	37.00	5	9,878	0.05%
2022/05/05	2	37.38	1	37.90	37.15	1	9,778	0.01%
2022/05/04	17	37.51	20	37.74	37.45	-3	9,699	-0.03%
2022/05/03	22	38.94	5	39.22	38.30	17	9,437	0.18%
2022/04/29	23	38.00	8	38.31	38.00	15	9,039	0.17%
2022/04/28	27	38.45	23	38.37	37.80	4	8,910	0.04%
2022/04/27	13	37.76	10	38.02	37.90	3	8,463	0.04%
2022/04/26	12	38.60	8	38.96	37.45	4	8,162	0.05%
2022/04/25	92	42.00	94	41.99	39.40	-2	7,560	-0.03%
2022/04/22	29	39.00	32	40.26	40.45	-3	5,563	-0.05%
2022/04/21	3.1	36.92	2	37.08	36.80	1.1	5,109	0.02%
2022/04/20	0	0.00	1	37.50	37.00	-1	5,109	-0.02%
2022/04/19	23	37.82	11	37.41	37.10	12	5,200	0.23%
2022/04/18	399	37.64	477	37.28	37.05	-78	5,156	-1.51%	大買/大賣/
2022/04/15	394	39.63	310	37.55	37.50	84	5,031	1.67%	大買/大賣/
2022/04/14	30.5	38.77	60	38.92	39.40	-29.5	4,863	-0.61%
2022/04/13	0	0.00	2	37.35	37.10	-2	4,329	-0.05%
2022/04/12	22	37.71	16	37.59	37.30	6	4,532	0.13%
2022/04/11	12	37.39	3	37.57	37.55	9	4,599	0.20%
2022/04/08	1	36.80	8	36.44	36.75	-7	4,596	-0.15%
2022/04/07	2	36.15	0	0.00	36.05	2	5,033	0.04%
2022/04/06	8	37.45	4	37.05	37.10	4	5,589	0.07%
2022/04/01	6	36.78	6	36.40	36.55	0	5,463	0.00%
2022/03/31	0	0.00	7	36.79	36.35	-7	5,389	-0.13%
2022/03/29	0	0.00	1	36.55	36.60	-1	5,414	-0.02%
2022/03/28	5	36.44	6	36.55	36.60	-1	5,425	-0.02%
2022/03/25	4	37.28	0	0.00	36.85	4	5,428	0.07%
2022/03/23	1	37.00	2	36.90	36.75	-1	5,372	-0.02%
2022/03/22	6	36.68	0	0.00	36.75	6	5,353	0.11%
2022/03/21	4	36.45	0	0.00	36.40	4	5,329	0.08%
2022/03/18	1	35.90	1	36.20	36.30	0	5,327	0.00%
2022/03/17	1	36.00	4	36.08	36.05	-3	5,304	-0.06%
2022/03/16	3	35.38	4	35.55	35.45	-1	5,289	-0.02%
2022/03/15	2	35.65	0	0.00	35.60	2	5,281	0.04%
2022/03/14	1	36.45	0	0.00	36.05	1	5,281	0.02%
2022/02/24	2	36.78	7	36.79	36.25	-5	5,260	-0.10%
2022/02/22	5.2	36.93	0	0.00	36.80	5.2	5,271	0.10%
2022/02/21	12	37.54	3	37.40	37.50	9	5,262	0.17%
2022/02/18	0	0.00	6	37.11	37.30	-6	5,330	-0.11%
2022/02/17	0	0.00	10	37.30	37.30	-10	5,402	-0.19%
2022/02/16	6	37.05	0	0.00	37.20	6	5,461	0.11%
2022/02/14	5	36.77	0	0.00	36.80	5	5,640	0.09%
2022/02/11	1	37.00	11	37.20	37.05	-10	5,876	-0.17%
2022/02/10	13	37.68	16	37.72	37.50	-3	6,285	-0.05%
2022/02/09	10	36.84	0	0.00	37.10	10	6,297	0.16%
2022/02/08	26	37.00	0	0.00	37.05	26	6,833	0.38%
2022/01/25	2	36.53	10	36.58	36.40	-8	6,837	-0.12%
2022/01/24	3	36.75	6	36.85	36.85	-3	6,849	-0.04%
2022/01/21	3	37.60	11	37.50	37.35	-8	6,956	-0.11%
2022/01/20	0	0.00	5	37.90	38.10	-5	6,971	-0.07%
2022/01/19	5	37.67	14	37.79	37.70	-9	7,020	-0.13%
2022/01/18	0	0.00	6	38.05	37.90	-6	7,211	-0.08%
2022/01/14	2	38.13	3	38.27	38.30	-1	7,221	-0.01%
2022/01/13	3	39.27	0	0.00	39.00	3	7,230	0.04%
2022/01/12	27	39.49	47	39.51	39.70	-20	7,212	-0.28%
2022/01/11	2	38.58	0	0.00	38.80	2	7,209	0.03%
2022/01/10	8	39.38	7	40.16	39.35	1	7,340	0.01%
2022/01/07	18	39.59	8	40.78	39.45	10	7,249	0.14%
2022/01/06	2	39.85	19	40.16	40.15	-17	7,005	-0.24%
2022/01/05	3	40.93	4	40.75	40.30	-1	6,914	-0.01%
2022/01/04	0	0.00	2	40.45	40.55	-2	6,715	-0.03%
2022/01/03	11	41.57	2	39.93	40.30	9	6,525	0.14%
2021/12/30	41	39.63	39	39.98	40.50	2	6,279	0.03%
2021/12/29	0	0.00	61.7	40.07	40.55	-61.7	5,802	-1.06%
2021/12/28	40	37.21	0	0.00	37.35	40	5,204	0.77%
2021/12/27	9	37.37	0	0.00	37.25	9	5,213	0.17%
2021/12/24	3	37.32	0	0.00	37.15	3	5,269	0.06%
2021/12/22	3	36.95	0	0.00	36.85	3	5,318	0.06%
2021/12/21	1	36.65	0	0.00	36.75	1	5,332	0.02%
2021/12/14	0	0.00	1	36.30	36.20	-1	5,657	-0.02%
2021/12/13	2	36.60	10	36.60	36.75	-8	5,851	-0.14%
2021/12/10	1	36.70	0	0.00	36.80	1	6,028	0.02%
2021/12/09	1	36.60	0	0.00	36.60	1	6,561	0.02%
2021/12/07	5.1	36.42	0	0.00	36.50	5.1	6,850	0.07%
2021/12/06	10	36.50	4	36.50	36.70	6	6,893	0.09%
2021/11/29	0	0.00	10	36.30	36.10	-10	6,886	-0.15%
2021/11/26	3	36.55	0	0.00	36.50	3	6,861	0.04%
2021/11/25	0	0.00	1	36.85	36.80	-1	6,827	-0.01%
2021/11/24	7	36.95	0	0.00	36.95	7	6,819	0.10%
2021/11/19	0	0.00	1	36.80	36.95	-1	6,748	-0.01%
2021/11/18	3	37.40	10	37.35	37.15	-7	6,741	-0.10%
2021/11/17	5	37.08	1	37.05	37.05	4	6,718	0.06%
2021/11/16	1	37.60	1	37.20	37.20	0	6,654	0.00%
2021/11/15	10	38.05	0	0.00	37.75	10	6,598	0.15%
2021/11/12	2	37.93	3	38.03	37.90	-1	6,544	-0.02%
2021/11/11	17	38.38	21	38.47	38.00	-4	6,495	-0.06%
2021/11/10	8	39.06	38	38.62	38.60	-30	6,392	-0.47%
2021/11/09	14	39.01	21	38.38	39.30	-7	6,157	-0.11%
2021/11/08	5	37.78	1	37.85	37.65	4	5,693	0.07%
2021/11/05	75	38.81	46	38.45	38.25	29	5,568	0.52%
2021/11/04	12	37.08	0	0.00	37.10	12	4,944	0.24%
2021/11/03	4	36.45	0	0.00	36.55	4	4,885	0.08%
2021/11/02	5.1	36.45	7	36.46	36.35	-2	4,893	-0.04%
2021/11/01	10	36.84	7	36.68	36.60	3	4,862	0.06%
2021/10/29	4	36.85	22	37.55	36.80	-18	4,802	-0.37%
2021/10/28	5	36.60	0	0.00	36.80	5	4,658	0.11%
2021/10/27	2	36.60	0	0.00	36.80	2	4,625	0.04%
2021/10/26	3	37.73	0	0.00	37.30	3	4,573	0.07%
2021/10/25	1	36.45	0	0.00	36.65	1	4,349	0.02%
2021/10/22	4	36.29	0	36.35	36.20	4	4,385	0.09%
2021/10/21	0.1	37.00	0	0.00	36.60	0.1	4,386	0.00%
2021/10/19	0	37.95	0	0.00	37.55	0	4,496	0.00%
2021/10/18	1	37.80	3	37.68	37.55	-2	4,388	-0.05%
2021/10/15	6	36.56	5	36.65	36.65	1	4,222	0.02%
2021/10/14	1	35.70	1	36.20	35.80	0	4,242	0.00%
2021/10/13	0.1	35.80	0	0.00	35.50	0.1	4,267	0.00%
2021/10/12	0	0.00	6	35.70	35.65	-6	4,307	-0.14%
2021/10/08	1	36.20	0	0.00	36.30	1	4,480	0.02%
2021/10/05	1	35.60	0	0.00	35.95	1	4,993	0.02%
2021/10/04	1.2	35.94	0	0.00	35.60	1.2	5,044	0.02%
2021/10/01	3.1	36.47	18	36.29	36.35	-14.9	5,064	-0.29%
2021/09/29	29.1	37.28	2	37.35	37.40	27.1	5,070	0.53%
2021/09/24	5	38.65	6	39.08	38.30	-1	5,240	-0.02%
2021/09/23	3	38.42	3	38.25	38.25	0	5,235	0.00%
2021/09/22	10	37.57	8	37.90	37.90	2	5,259	0.04%
2021/09/17	17	39.00	1	39.25	38.65	16	5,216	0.31%
2021/09/16	14	39.98	20	39.53	39.80	-6	5,160	-0.12%
2021/09/15	13	39.41	3	38.90	38.85	10	5,037	0.20%
2021/09/14	30	39.71	48	39.63	39.30	-18	4,911	-0.37%
2021/09/13	6	37.97	8	38.33	38.85	-2	4,419	-0.05%
2021/09/10	5	37.65	0.5	37.75	38.10	4.5	4,348	0.10%
2021/09/08	0	0.00	5	37.00	36.75	-5	4,204	-0.12%
2021/09/07	0.1	36.70	6	36.55	37.00	-5.9	4,275	-0.14%
2021/09/06	5.2	36.51	0	0.00	36.45	5.2	4,356	0.12%
2021/09/02	1.1	36.97	9	36.76	36.50	-7.9	4,624	-0.17%
2021/09/01	1	36.85	0	0.00	37.00	1	4,986	0.02%
2021/08/30	0	0.00	1	36.75	36.80	-1	5,372	-0.02%
2021/08/27	0	0.00	0.4	36.80	36.60	-0.4	5,547	-0.01%
2021/08/25	0	0.00	0.1	36.60	36.55	-0.1	5,970	0.00%
2021/08/24	3.1	36.20	0	0.00	36.20	3.1	6,093	0.05%
2021/08/23	0.1	35.50	0	0.00	35.60	0.1	6,195	0.00%
2021/08/20	1	34.95	0	0.00	35.00	1	6,302	0.02%
2021/08/19	3.1	35.41	0	0.00	35.40	3.1	6,407	0.05%
2021/08/17	10	35.55	0	0.00	35.35	10	6,722	0.15%
2021/08/16	2.1	35.25	0	0.00	35.05	2.1	7,058	0.03%
2021/08/12	1	36.45	0	0.00	36.35	1	7,688	0.01%
2021/08/11	2.1	36.39	0	0.00	36.40	2.1	8,155	0.03%
2021/08/10	4.1	36.95	20	36.85	36.75	-15.9	8,130	-0.20%
2021/08/09	0.1	37.80	0	0.00	37.55	0.1	8,235	0.00%
2021/08/06	1	38.05	1	38.05	38.00	0	8,329	0.00%
2021/08/02	0	0.00	5	38.70	38.95	-5	9,145	-0.05%
2021/07/28	5	38.09	0	0.00	38.25	5	9,677	0.05%
2021/07/27	2	39.35	0	0.00	39.20	2	9,954	0.02%
2021/07/26	6	40.67	0	0.00	40.50	6	10,278	0.06%
2021/07/23	3	41.52	0	0.00	41.25	3	10,812	0.03%
2021/07/21	18	40.31	5.3	40.43	40.25	12.7	11,639	0.11%
2021/07/20	1	41.15	5	41.30	41.05	-4	11,724	-0.03%
2021/07/19	11	41.53	0	0.00	41.85	11	11,757	0.09%
2021/07/16	0	0.00	2	42.75	42.25	-2	11,989	-0.02%
2021/07/15	23	42.97	3	43.50	42.50	20	12,058	0.17%
2021/07/14	7	42.43	12	42.23	43.00	-5	12,171	-0.04%
2021/07/13	8	42.05	11	41.40	41.45	-3	12,287	-0.02%
2021/07/12	7	41.66	0	0.00	41.60	7	12,409	0.06%
2021/07/09	0	0.00	2	41.30	41.00	-2	12,451	-0.02%
2021/07/07	23	41.01	16	40.83	41.00	7	12,480	0.06%
2021/07/06	0	0.00	13	41.29	41.40	-13	12,561	-0.10%
2021/07/05	9	40.96	4	41.08	41.05	5	12,640	0.04%
2021/07/02	2	41.10	5	41.24	40.75	-3	12,634	-0.02%
2021/07/01	1	40.45	3	40.95	40.45	-2	12,585	-0.02%
2021/06/30	0	0.00	1	40.20	40.50	-1	12,575	-0.01%
2021/06/29	0	0.00	4	40.36	40.05	-4	12,571	-0.03%
2021/06/28	1	40.55	1	40.40	40.40	0	12,561	0.00%
2021/06/25	7	40.71	0	0.00	40.50	7	12,563	0.06%
2021/06/24	3	40.40	6	40.44	40.70	-3	12,537	-0.02%
2021/06/22	11	39.10	6	39.19	38.90	5	12,490	0.04%
2021/06/21	2.1	39.31	1	38.75	38.80	1.1	12,473	0.01%
2021/06/18	3	39.85	2	39.85	40.00	1	12,412	0.01%
2021/06/17	0	0.00	1	40.00	40.10	-1	12,439	-0.01%
2021/06/16	1	40.05	8	40.10	39.90	-7	12,472	-0.06%
2021/06/15	0	0.00	2	40.48	40.25	-2	12,401	-0.02%
2021/06/11	1	40.50	2	41.00	40.50	-1	12,351	-0.01%
2021/06/10	11	41.17	4	41.05	41.05	7	12,266	0.06%
2021/06/09	36	41.84	33	41.72	41.85	3	12,136	0.02%
2021/06/08	3.4	41.68	0	0.00	41.10	3.4	11,819	0.03%
2021/06/07	20	41.41	12.4	41.17	41.70	7.6	11,738	0.06%
2021/06/04	12	41.12	11	41.68	41.10	1	11,522	0.01%
2021/06/03	13	41.32	9	41.53	41.85	4	11,368	0.04%
2021/06/02	13	41.52	2	40.65	40.40	11	11,158	0.10%
2021/06/01	4	40.60	52	41.05	41.30	-48	10,980	-0.44%
2021/05/31	13.1	40.59	1	41.05	40.50	12.1	10,899	0.11%
2021/05/28	5.1	40.15	2	40.13	40.20	3.1	10,819	0.03%
2021/05/27	53	40.30	1	40.30	40.00	52	10,778	0.48%
2021/05/26	4	40.28	3	40.30	40.55	1	10,851	0.01%
2021/05/25	6	40.58	7	40.05	39.95	-1	10,734	-0.01%
2021/05/24	12	41.43	6	40.86	40.75	6	10,541	0.06%
2021/05/21	3	40.37	3	40.25	40.00	0	10,210	0.00%
2021/05/20	10	39.07	10	39.26	38.95	0	9,842	0.00%
2021/05/19	10	39.78	10	39.42	39.20	0	9,581	0.00%
2021/05/18	10	36.65	0	0.00	36.70	10	9,141	0.11%
2021/05/13	2	35.50	2	34.60	35.40	0	8,895	0.00%
2021/05/12	5	37.28	22	36.23	36.20	-17	8,736	-0.19%
2021/05/11	3	39.93	2	37.65	38.30	1	8,460	0.01%
2021/05/10	3	41.12	4	41.08	40.90	-1	8,190	-0.01%
2021/05/07	5	40.82	1	41.25	41.10	4	8,110	0.05%
2021/05/06	0	0.00	26	40.65	40.50	-26	8,015	-0.32%
2021/05/05	17	41.06	43	41.84	40.75	-26	7,891	-0.33%
2021/05/04	7	40.70	5	41.03	39.85	2	7,635	0.03%
2021/05/03	13	43.75	24	44.26	43.00	-11	7,359	-0.15%
2021/04/29	29	45.44	14	45.59	45.80	15	7,030	0.21%
2021/04/28	22	43.47	50	43.06	43.55	-28	6,406	-0.44%
2021/04/27	50	42.05	36	41.69	43.30	14	5,978	0.23%
2021/04/26	15	40.23	2	40.18	40.35	13	5,595	0.23%
2021/04/23	0	0.00	2	39.35	39.05	-2	5,497	-0.04%
2021/04/22	2	39.23	10	39.75	38.55	-8	5,533	-0.14%
2021/04/21	6	40.12	0.2	40.30	40.45	5.8	5,280	0.11%
2021/04/20	20.5	40.55	13	40.54	39.90	7.5	5,180	0.14%
2021/04/19	38	40.92	23	41.09	40.70	15	4,958	0.30%
2021/04/16	4	39.33	14	39.53	39.70	-10	4,709	-0.21%
2021/04/15	21	38.32	18	38.39	38.45	3	4,509	0.07%
2021/04/14	1	37.25	7	37.36	37.40	-6	4,473	-0.13%
2021/04/13	3	37.43	19.5	37.65	37.25	-16.5	4,579	-0.36%
2021/04/12	7	37.44	13	38.09	37.45	-6	4,600	-0.13%
2021/04/09	7	37.51	6	37.30	37.60	1	4,573	0.02%
2021/04/08	5	36.70	44	36.75	37.00	-39	4,469	-0.87%
2021/04/07	5	36.65	0	0.00	36.95	5	4,472	0.11%
2021/04/06	9	36.63	0	0.00	37.00	9	4,484	0.20%
2021/04/01	4	36.14	0	0.00	36.25	4	4,487	0.09%
2021/03/30	4	35.84	1	36.00	35.95	3	4,958	0.06%
2021/03/25	1	35.75	0	0.00	35.70	1	5,165	0.02%
2021/03/23	0	0.00	8	35.60	35.75	-8	5,165	-0.15%
2021/03/19	0	0.00	1	35.05	34.85	-1	5,170	-0.02%
2021/03/18	3	35.30	1	35.40	35.40	2	5,142	0.04%
2021/03/17	2	35.20	0	0.00	35.25	2	5,161	0.04%
2021/03/16	0	0.00	3	35.52	35.45	-3	5,185	-0.06%
2021/03/11	22	35.89	2	35.80	35.70	20	5,334	0.37%
2021/03/10	3	35.15	0	0.00	35.00	3	5,422	0.06%
2021/03/09	1	35.15	10	34.98	35.10	-9	5,552	-0.16%
2021/03/08	1.1	34.90	0	0.00	34.90	1.1	5,558	0.02%
2021/03/04	0	0.00	3	35.40	35.50	-3	5,604	-0.05%
2021/03/03	0	0.00	1	35.80	35.75	-1	5,666	-0.02%
2021/03/02	42	36.55	5	36.45	35.60	37	5,648	0.66%
2021/02/26	12	36.13	0	0.00	36.00	12	5,663	0.21%
2021/02/25	0	0.00	11	34.97	35.20	-11	5,563	-0.20%
2021/02/24	3	35.17	10	35.35	35.00	-7	5,580	-0.13%
2021/02/22	4	35.09	0	0.00	35.20	4	5,556	0.07%
2021/02/19	5	35.20	0	0.00	35.20	5	5,648	0.09%
2021/02/03	0	0.00	10	33.80	33.60	-10	5,717	-0.17%
2021/02/02	7	34.06	0	0.00	33.90	7	5,737	0.12%
2021/02/01	1	33.20	0	0.00	34.05	1	5,755	0.02%
2021/01/28	3	34.05	0	0.00	33.95	3	5,741	0.05%
2021/01/27	5	34.33	3	34.80	34.25	2	5,888	0.03%
2021/01/26	3	34.00	0	0.00	34.20	3	5,892	0.05%
2021/01/22	5	33.25	0	0.00	33.70	5	5,851	0.09%
2021/01/21	1	33.95	0	0.00	33.40	1	5,847	0.02%
2021/01/20	0	0.00	6	33.68	33.60	-6	5,863	-0.10%
2021/01/19	4	34.66	0	0.00	34.50	4	5,788	0.07%
2021/01/18	0	0.00	6	34.56	34.90	-6	5,752	-0.10%
2021/01/15	0	0.00	7	35.56	35.15	-7	5,701	-0.12%
2021/01/14	2	36.45	3.1	36.32	36.25	-1.1	5,586	-0.02%
2021/01/13	0	0.00	0.1	36.50	36.30	-0.1	5,553	0.00%
2021/01/12	13	36.82	30	36.20	36.25	-17	5,518	-0.31%
2021/01/11	1	37.00	0	0.00	37.25	1	5,427	0.02%
2021/01/08	31	37.89	1	38.60	37.90	30	5,352	0.56%
2021/01/07	5	38.35	10	37.85	38.15	-5	5,277	-0.09%
2021/01/06	4	37.80	1	37.50	37.15	3	5,139	0.06%
2021/01/05	12	37.18	1	37.80	37.80	11	4,996	0.22%
2021/01/04	10	37.15	3	36.32	37.20	7	4,904	0.14%
2020/12/31	0	0.00	2	36.65	36.55	-2	4,825	-0.04%
2020/12/30	2	36.55	47	36.65	37.10	-45	4,785	-0.94%
2020/12/29	2	36.75	1	36.55	36.55	1	4,728	0.02%
2020/12/28	0	0.00	4	37.25	37.20	-4	4,669	-0.09%
2020/12/25	12	37.85	4	37.95	37.70	8	4,564	0.18%
2020/12/24	18	38.00	6	38.31	38.05	12	4,446	0.27%
2020/12/23	3	36.73	0	0.00	36.90	3	4,039	0.07%
2020/12/22	2	36.60	187	36.33	36.25	-185	4,013	-4.61%	大賣/鉅額交易
2020/12/21	5	35.78	0	0.00	36.10	5	3,927	0.13%
2020/12/17	1	35.90	0	0.00	35.90	1	4,029	0.02%
2020/12/15	0	0.00	3	35.75	35.35	-3	4,342	-0.07%
2020/12/14	1	35.75	0	0.00	35.65	1	4,326	0.02%
2020/12/11	3	35.83	0	0.00	35.40	3	4,345	0.07%
2020/12/10	6	36.07	40	35.90	35.85	-34	4,496	-0.76%
2020/12/08	5	35.77	1	35.95	35.70	4	4,620	0.09%
2020/12/07	5	36.27	9	36.21	36.35	-4	4,609	-0.09%
2020/12/04	4	35.63	3	35.90	36.10	1	4,518	0.02%
2020/12/03	3	35.00	1	35.80	35.20	2	4,442	0.05%
2020/12/02	16	34.64	0	0.00	34.65	16	4,524	0.35%
2020/11/30	3	35.17	2	35.30	34.80	1	4,538	0.02%
2020/11/27	4	35.35	2	35.63	35.60	2	4,547	0.04%
2020/11/26	2	35.30	0	0.00	35.50	2	4,467	0.04%
2020/11/25	5	35.23	1	35.65	35.20	4	4,507	0.09%
2020/11/24	4	35.33	1	35.50	35.10	3	4,546	0.07%
2020/11/23	0	0.00	8	34.95	34.90	-8	4,552	-0.18%
2020/11/20	0	0.00	1	34.60	34.70	-1	4,604	-0.02%
2020/11/19	2	34.40	0	0.00	34.60	2	4,714	0.04%
2020/11/18	10	34.74	0	0.00	34.30	10	5,006	0.20%
2020/11/13	1	34.20	0	0.00	34.10	1	5,212	0.02%
2020/11/12	0	0.00	0.1	33.85	33.80	-0.1	5,286	0.00%
2020/11/09	0	0.00	1	34.25	34.20	-1	5,495	-0.02%
2020/11/06	0	0.00	10	34.35	34.20	-10	5,615	-0.18%
2020/11/04	11	34.58	4	34.54	34.45	7	6,054	0.12%
2020/11/03	2	33.85	13	33.70	33.85	-11	6,283	-0.18%
2020/10/29	0	0.00	1	33.35	33.50	-1	8,135	-0.01%
2020/10/28	31	33.56	0	0.00	33.00	31	8,225	0.38%
2020/10/26	2	33.75	1	33.55	33.45	1	8,214	0.01%
2020/10/23	10	33.35	0	0.00	33.45	10	8,255	0.12%
2020/10/22	0	0.00	1	32.90	33.15	-1	8,340	-0.01%
2020/10/21	10	32.85	0	0.00	32.80	10	8,407	0.12%
2020/10/20	0	0.00	2	32.75	32.90	-2	8,485	-0.02%
2020/10/16	0	0.00	10	32.75	32.60	-10	8,930	-0.11%
2020/10/15	0	0.00	1	33.55	33.20	-1	8,972	-0.01%
2020/10/13	33	33.15	5	33.20	33.00	28	9,099	0.31%
2020/10/08	19	33.38	0	0.00	33.50	19	9,174	0.21%
2020/10/07	32	33.33	0	0.00	33.35	32	9,234	0.35%
2020/10/06	70	33.49	0	0.00	33.40	70	9,424	0.74%
2020/09/24	1	32.75	0	0.00	32.75	1	10,544	0.01%
2020/09/23	11	34.89	1	34.60	34.00	10	10,559	0.09%
2020/09/22	0	0.00	3	35.07	34.70	-3	10,504	-0.03%
2020/09/21	13	35.66	3	35.30	34.65	10	10,457	0.10%
2020/09/18	3	34.65	6	35.13	35.20	-3	10,212	-0.03%
2020/09/16	5	34.80	2	34.78	34.70	3	10,130	0.03%
2020/09/15	5	35.16	2	35.28	35.10	3	10,227	0.03%
2020/09/14	2	35.00	3	34.67	35.05	-1	10,127	-0.01%
2020/09/11	0	0.00	1	33.85	33.65	-1	10,028	-0.01%
2020/09/10	1	34.55	1	34.75	34.50	0	9,978	0.00%
2020/09/09	0	0.00	2	35.03	35.20	-2	9,999	-0.02%
2020/09/08	1	34.95	0	0.00	34.95	1	10,175	0.01%
2020/09/07	10	35.40	13	35.43	34.80	-3	10,151	-0.03%
2020/09/02	3	34.60	2	34.80	34.60	1	10,198	0.01%
2020/09/01	3	34.30	0	0.00	34.20	3	10,228	0.03%
2020/08/31	5	35.07	0	0.00	34.55	5	10,285	0.05%
2020/08/28	7	34.64	0	0.00	34.45	7	10,267	0.07%
2020/08/27	3	34.40	0	0.00	34.00	3	10,318	0.03%
2020/08/26	5	35.00	7	34.71	34.80	-2	10,375	-0.02%
2020/08/25	13	35.10	0	0.00	35.00	13	10,454	0.12%
2020/08/24	3	35.38	1	35.60	35.30	2	10,474	0.02%
2020/08/21	0	0.00	8	32.98	33.35	-8	10,458	-0.08%
2020/08/20	12	33.34	1	33.25	32.20	11	10,576	0.10%
2020/08/19	6	34.67	0	0.00	34.55	6	10,733	0.06%
2020/08/18	3	34.70	2	34.55	34.40	1	10,694	0.01%
2020/08/17	11	34.25	0	0.00	34.40	11	10,644	0.10%
2020/08/14	10	34.65	5	33.87	34.00	5	10,641	0.05%
2020/08/13	2	34.40	3	34.52	34.00	-1	10,562	-0.01%
2020/08/12	1	35.30	2	35.43	35.35	-1	10,546	-0.01%
2020/08/11	7	35.30	4	35.61	35.05	3	10,608	0.03%
2020/08/10	3	37.67	7	37.86	36.55	-4	10,481	-0.04%
2020/08/07	1	38.30	11.1	38.41	38.30	-10.1	10,292	-0.10%
2020/08/06	44	39.05	13	39.34	38.00	31	9,931	0.31%
2020/08/05	18	37.52	14	37.53	38.10	4	8,984	0.04%
2020/08/04	0	0.00	3	34.65	34.65	-3	8,244	-0.04%
2020/08/03	0	0.00	1	32.15	31.50	-1	8,240	-0.01%
2020/07/30	0	0.00	10	31.13	31.15	-10	8,366	-0.12%
2020/07/29	5	30.95	0	0.00	31.00	5	8,506	0.06%
2020/07/28	2	30.90	23	30.30	30.05	-21	8,444	-0.25%
2020/07/27	0	0.00	1	31.55	31.00	-1	8,360	-0.01%
2020/07/24	2	32.00	12	32.27	31.85	-10	8,278	-0.12%
2020/07/23	5	32.50	3	32.80	32.55	2	8,217	0.02%
2020/07/22	6	31.44	0	0.00	31.35	6	8,010	0.07%
2020/07/21	6	30.15	0	0.00	30.25	6	7,820	0.08%
2020/07/20	5	29.40	0	0.00	29.90	5	7,779	0.06%
2020/07/14	0	0.00	5	31.60	31.55	-5	7,468	-0.07%
2020/07/13	5	32.08	5	32.85	32.30	0	7,387	0.00%
2020/07/10	5	32.72	2	32.15	32.15	3	7,204	0.04%
2020/07/09	11	33.39	13.2	33.16	33.85	-2.2	7,004	-0.03%
2020/07/08	1	34.55	0	0.00	34.30	1	6,774	0.01%
2020/07/07	3	35.25	2	34.43	33.65	1	6,565	0.02%
2020/07/06	9	34.06	10	34.47	34.85	-1	6,345	-0.02%
2020/07/03	0	0.00	2	32.55	32.75	-2	6,027	-0.03%
2020/07/02	1	32.35	2	31.80	32.50	-1	5,921	-0.02%
2020/07/01	1	31.45	1	31.50	31.35	0	5,773	0.00%
2020/06/30	0	0.00	25	30.77	31.25	-25	5,716	-0.44%
2020/06/24	1	30.90	2	30.95	31.10	-1	5,641	-0.02%
2020/06/23	1	31.25	0	0.00	31.30	1	5,592	0.02%
2020/06/22	10	31.70	0	0.00	31.65	10	5,549	0.18%
2020/06/19	7	30.80	20	31.70	30.70	-13	5,389	-0.24%
2020/06/17	0	0.00	3	31.00	31.50	-3	5,268	-0.06%
2020/06/16	1	31.20	0	0.00	30.90	1	5,237	0.02%
2020/06/15	7	32.23	9	31.62	31.40	-2	5,175	-0.04%
2020/06/12	9	30.47	1	30.70	30.70	8	4,947	0.16%
2020/06/11	11	31.20	12	31.20	30.50	-1	4,873	-0.02%
2020/06/10	5	30.35	7	30.58	30.30	-2	4,793	-0.04%
2020/06/08	0	0.00	14	32.00	31.95	-14	4,549	-0.31%
2020/06/05	0	0.00	1	32.15	32.20	-1	4,437	-0.02%
2020/06/04	4	32.81	2	32.63	32.70	2	4,350	0.05%
2020/06/03	16	33.03	4	32.59	32.95	12	4,300	0.28%
2020/06/02	6	33.80	15	33.36	33.30	-9	4,118	-0.22%
2020/06/01	4	33.13	10	33.21	33.50	-6	3,946	-0.15%
2020/05/29	7	32.91	3	32.70	32.00	4	3,768	0.11%
2020/05/28	18	33.40	16	33.49	33.00	2	3,624	0.06%
2020/05/27	15	32.66	23	32.74	32.85	-8	3,331	-0.24%
2020/05/26	19	32.82	8	33.17	33.45	11	3,141	0.35%
2020/05/25	10	30.78	5	31.18	31.20	5	2,762	0.18%
2020/05/22	5	30.34	15	30.28	30.20	-10	2,684	-0.37%
2020/05/21	15	31.02	9	30.91	30.80	6	2,639	0.23%
2020/05/20	5	31.03	5	30.70	30.70	0	2,565	0.00%
2020/05/19	35	31.38	15	31.31	31.35	20	2,501	0.80%
2020/05/18	3	30.90	11	30.38	30.70	-8	2,357	-0.34%
2020/05/15	1	29.55	8	29.64	29.30	-7	2,135	-0.33%
2020/05/14	2	29.05	1	29.30	29.20	1	2,043	0.05%
2020/05/12	2	28.48	0	0.00	28.40	2	1,904	0.10%
2020/05/11	4	28.91	0	0.00	29.15	4	1,838	0.22%
2020/05/08	8	29.29	3	28.95	28.70	5	1,723	0.29%
2020/05/07	6	28.43	0	0.00	28.50	6	1,630	0.37%
2020/05/06	30	29.23	0	0.00	28.45	30	1,575	1.90%
2020/05/05	25	28.51	3	28.73	28.90	22	1,346	1.63%
2020/04/30	0	0.00	31	27.10	26.75	-31	1,178	-2.63%
2020/04/28	10	27.48	0	0.00	27.20	10	1,178	0.85%
2020/04/16	0	0.00	2	24.90	24.65	-2	1,205	-0.17%
2020/04/13	3	23.95	0	0.00	23.80	3	1,185	0.25%
2020/03/31	10	22.55	0	0.00	22.55	10	1,164	0.86%
2020/02/18	0	0.00	1	26.60	26.65	-1	941	-0.11%
2020/02/17	1	26.65	0	0.00	26.65	1	938	0.11%
2020/02/05	10	27.00	0	0.00	27.05	10	888	1.13%
2020/01/30	2	26.85	0	0.00	26.85	2	834	0.24%
2020/01/17	0	0.00	2	28.50	28.55	-2	770	-0.26%
2020/01/15	0	0.00	0.4	27.25	27.45	-0.4	702	-0.05%
2020/01/13	0	0.00	19	26.93	26.95	-19	657	-2.89%
2020/01/10	0	0.00	3	26.85	26.80	-3	688	-0.44%
2020/01/07	0	0.00	1	26.75	26.75	-1	690	-0.14%
2019/12/26	0	0.00	1	26.65	26.70	-1	673	-0.15%
2019/12/25	1	26.75	0	0.00	26.70	1	675	0.15%
2019/12/20	1	25.85	0	0.00	25.85	1	662	0.15%
2019/11/06	0	0.00	1	25.75	25.75	-1	614	-0.16%
2019/11/05	1	25.85	0	0.00	25.80	1	614	0.16%
2019/09/19	0	0.00	0.4	25.25	25.30	-0.4	620	-0.06%
2019/09/05	0	0.00	5	25.15	25.15	-5	645	-0.77%
2019/09/02	5	24.85	0	0.00	25.00	5	642	0.78%
2019/08/23	0	0.00	1	25.25	25.45	-1	644	-0.16%
2019/08/06	0	0.00	0.4	25.30	25.30	-0.4	684	-0.06%
2019/07/30	0.4	26.60	0	0.00	26.65	0.4	716	0.05%
2019/07/17	0	0.00	0.1	25.75	25.90	-0.1	709	-0.01%
2019/07/05	0	0.00	1	26.95	26.90	-1	665	-0.15%
2019/06/26	0	0.00	0.4	26.95	27.05	-0.4	691	-0.05%
2019/06/21	0	0.00	5	26.90	26.75	-5	684	-0.73%
2019/06/19	0	0.00	3	26.70	26.95	-3	662	-0.45%
2019/06/11	0	0.00	4	26.43	26.35	-4	677	-0.59%
2019/06/05	2	27.10	1	27.10	26.90	1	679	0.15%
2019/06/04	1	26.95	0.4	26.85	27.00	0.7	672	0.10%
2019/06/03	0	0.00	11	26.65	26.70	-11	657	-1.67%
2019/05/28	4	26.70	0	0.00	26.30	4	639	0.63%
2019/05/27	0	0.00	2	26.50	26.55	-2	627	-0.32%
2019/03/28	1	24.70	0	0.00	24.75	1	428	0.23%
2019/03/19	1	25.05	0	0.00	24.90	1	426	0.23%
2019/03/18	0.2	24.90	0	0.00	25.05	0.2	425	0.04%
2019/02/11	0	0.00	1	24.85	24.70	-1	410	-0.24%
2019/01/24	0	0.00	1	25.10	25.10	-1	419	-0.24%
2018/12/28	2	23.45	0	0.00	23.45	2	580	0.34%
2018/11/08	1	23.60	0	0.00	23.60	1	598	0.17%
2018/10/31	2	23.25	2	23.10	23.05	0	605	0.00%
2018/10/05	3	26.20	0	0.00	26.15	3	752	0.40%
2018/10/03	1	26.55	0	0.00	26.70	1	795	0.13%
2018/09/28	1	26.65	0	0.00	26.50	1	831	0.12%
2018/09/25	2	26.75	0	0.00	26.80	2	843	0.24%
2018/08/22	2	27.00	0	0.00	26.80	2	1,008	0.20%
2018/08/13	1	26.85	0	0.00	26.85	1	1,041	0.10%
2018/08/06	0.1	28.00	0	0.00	27.30	0.1	1,065	0.01%
2018/07/31	1	27.10	0	0.00	27.40	1	1,054	0.09%
2018/07/18	5	27.00	0	0.00	27.65	5	939	0.53%
2018/06/26	1	27.80	0	0.00	27.80	1	764	0.13%
2018/06/22	2	27.75	0	0.00	27.60	2	770	0.26%
2018/06/14	2	28.10	0	0.00	27.90	2	712	0.28%
2018/04/17	2	28.80	0	0.00	28.95	2	477	0.42%
2018/03/22	1	30.35	0	0.00	30.35	1	433	0.23%
2018/02/07	2	30.25	0	0.00	30.10	2	468	0.43%
2018/01/26	3	31.00	0	0.00	31.00	3	440	0.68%