長興 (1717)-國票-南科券商分點個股進出

台股 » 個股 » 長興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長興

(1717)

可現股當沖

股價
30.80
漲跌
▲0.25
漲幅
+0.82%
成交量
1,888張
產業
上市化學類股
559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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/06/18	1	30.65	1	30.65	30.80	0	2,260	0.00%
2024/06/13	1	30.60	0	0.00	30.60	1	2,249	0.04%
2024/06/03	0.5	31.50	0	0.00	31.30	0.5	2,732	0.02%
2024/05/30	3.1	30.50	0	0.00	30.50	3.1	2,689	0.11%
2024/05/29	0	0.00	2.3	31.03	30.90	-2.3	2,707	-0.08%
2024/05/28	1.1	31.10	0	0.00	31.30	1.1	2,731	0.04%
2024/05/27	1	31.10	0	0.00	31.00	1	2,761	0.04%
2024/05/24	0	0.00	0	30.80	30.80	0	2,880	0.00%
2024/05/22	0	0.00	1	31.45	31.45	-1	3,476	-0.03%
2024/05/21	1	31.35	0	0.00	31.25	1	3,495	0.03%
2024/05/16	2	31.18	0	0.00	31.60	2	3,708	0.05%
2024/05/07	50	31.75	1	31.70	31.70	49	3,673	1.33%
2024/04/29	0	0.00	1	31.25	31.50	-1	3,600	-0.03%
2024/04/25	0	0.00	2.9	30.60	30.55	-2.9	3,558	-0.08%
2024/04/18	0	0.00	2	31.05	31.15	-2	3,512	-0.06%
2024/04/16	1	31.30	2	31.25	31.15	-1	3,503	-0.03%
2024/04/08	0.1	32.05	0	0.00	31.90	0.1	3,232	0.00%
2024/04/02	2	33.03	4	32.58	32.70	-2	3,199	-0.06%
2024/04/01	0	0.00	10	31.75	31.85	-10	2,977	-0.34%
2024/03/25	10	31.48	5	31.79	31.75	5	2,936	0.17%
2024/03/21	0	0.00	1	31.15	31.20	-1	2,833	-0.04%
2024/03/19	2	31.05	0	0.00	31.00	2	2,855	0.07%
2024/03/14	0	0.00	1.2	31.12	31.10	-1.2	2,814	-0.04%
2024/03/13	3	31.50	0	0.00	31.30	3	2,804	0.11%
2024/03/12	3	31.77	0	0.00	31.75	3	2,776	0.11%
2024/03/11	0	0.00	5	32.14	31.80	-5	2,767	-0.18%
2024/03/08	3	32.53	1	32.30	32.60	2	2,725	0.07%
2024/03/07	34.5	33.08	1	33.20	33.05	33.5	2,615	1.28%
2024/03/04	1.1	31.90	2	31.90	31.95	-0.9	2,271	-0.04%
2024/02/29	0	0.00	3	31.90	32.15	-3	2,247	-0.13%
2024/02/27	4	32.14	2	32.00	32.00	2	2,208	0.09%
2024/02/26	5	33.15	2	33.50	32.55	3	2,096	0.14%
2024/02/23	5	31.86	0	0.00	31.75	5	1,742	0.29%
2024/02/21	2	31.23	6	30.65	30.60	-4	1,477	-0.27%
2024/02/19	6	29.75	6	29.77	29.80	0	1,234	0.00%
2024/02/16	0	0.00	0.8	29.30	29.40	-0.8	1,246	-0.06%
2024/02/15	0	28.75	7	28.78	28.95	-7	1,277	-0.55%
2024/02/02	0	0.00	1	28.75	28.80	-1	1,253	-0.08%
2024/01/31	1	28.55	0	0.00	28.70	1	1,256	0.08%
2024/01/30	2	28.63	0	0.00	28.60	2	1,259	0.16%
2024/01/29	1.1	28.66	0	0.00	28.75	1.1	1,267	0.09%
2024/01/25	4	28.30	0	0.00	28.40	4	1,263	0.32%
2024/01/24	5	28.23	0	0.00	28.25	5	1,260	0.40%
2024/01/23	0.4	27.95	0	0.00	28.10	0.4	1,268	0.03%
2024/01/18	0.1	27.75	0	0.00	27.95	0.1	1,276	0.01%
2024/01/15	0.1	28.40	0	0.00	28.25	0.1	1,205	0.01%
2024/01/03	0.1	29.00	2	29.00	29.15	-1.9	1,345	-0.14%
2023/12/29	3	29.25	5	29.20	29.10	-2	1,330	-0.15%
2023/12/26	2	28.73	0	0.00	28.85	2	1,318	0.15%
2023/12/25	3	28.50	0	0.00	28.50	3	1,313	0.23%
2023/12/22	1	28.55	0	0.00	28.50	1	1,311	0.08%
2023/12/20	1	28.85	0	0.00	29.00	1	1,372	0.07%
2023/12/18	2.2	29.00	0	0.00	29.00	2.2	1,436	0.15%
2023/12/15	4	29.16	0	0.00	29.00	4	1,455	0.27%
2023/12/14	0	0.00	1	29.40	29.20	-1	1,431	-0.07%
2023/12/13	1.1	29.00	0.5	28.80	28.85	0.6	1,434	0.04%
2023/12/12	1.1	28.91	0	0.00	28.90	1.1	1,453	0.08%
2023/11/27	0	0.00	10	30.45	30.00	-10	1,464	-0.68%
2023/11/15	0	0.00	0.1	29.60	29.45	-0.1	1,335	-0.01%
2023/11/10	0	0.00	0.4	28.40	28.15	-0.4	1,330	-0.03%
2023/11/09	0	0.00	14	28.50	28.50	-14	1,336	-1.05%
2023/11/07	0.2	28.50	0	0.00	28.65	0.2	1,375	0.01%
2023/11/06	0.1	28.50	0	0.00	28.50	0.1	1,386	0.01%
2023/11/01	0.1	28.00	0	0.00	28.15	0.1	1,405	0.01%
2023/10/31	0.9	28.00	0	0.00	27.80	0.9	1,417	0.06%
2023/10/25	0.1	28.30	0	0.00	28.40	0.1	1,460	0.01%
2023/10/19	1	28.00	0	0.00	28.00	1	1,469	0.07%
2023/10/16	0.1	28.60	0	0.00	28.70	0.1	1,388	0.01%
2023/10/12	0.2	28.70	0	0.00	28.85	0.2	1,406	0.01%
2023/10/06	0.1	28.50	0	0.00	28.50	0.1	1,394	0.01%
2023/10/03	0.1	28.30	2	28.30	28.20	-1.9	1,398	-0.14%
2023/10/02	0.1	28.40	1	28.60	28.35	-0.9	1,409	-0.06%
2023/09/28	0	28.40	0	0.00	28.35	0	1,441	0.00%
2023/09/26	0.1	28.40	0	0.00	28.30	0.1	1,451	0.01%
2023/09/25	3	28.60	0	0.00	28.55	3	1,441	0.21%
2023/09/22	10	27.95	0	0.00	28.00	10	1,389	0.72%
2023/09/21	3.3	28.04	0	0.00	28.20	3.3	1,382	0.24%
2023/09/19	0.1	28.70	0	0.00	28.55	0.1	1,276	0.01%
2023/09/15	1.1	28.95	0	0.00	28.85	1.1	1,257	0.09%
2023/09/14	2	29.20	0	0.00	29.35	2	1,242	0.16%
2023/09/11	0	0.00	1	28.50	28.50	-1	1,239	-0.08%
2023/09/07	0.1	28.70	1	28.55	28.70	-0.9	1,218	-0.07%
2023/09/06	1.1	29.01	0	0.00	29.00	1.1	1,205	0.09%
2023/09/05	0.3	29.30	0	0.00	29.30	0.3	1,198	0.03%
2023/09/04	0.5	29.40	0	0.00	29.35	0.5	1,213	0.04%
2023/09/01	0	0.00	0.5	29.45	29.50	-0.5	1,234	-0.04%
2023/08/31	0	0.00	0	29.10	29.05	0	1,239	0.00%
2023/08/24	1.1	28.51	0	0.00	28.65	1.1	1,445	0.08%
2023/08/21	0.1	28.40	0	0.00	28.40	0.1	1,501	0.01%
2023/08/07	0.5	30.65	0	0.00	30.55	0.5	1,509	0.03%
2023/07/31	1	31.15	0	0.00	31.05	1	1,483	0.07%
2023/07/27	1	31.40	1	31.60	31.45	0	1,477	0.00%
2023/07/26	0	0.00	1	31.30	31.35	-1	1,488	-0.07%
2023/07/25	0.1	31.25	0	0.00	31.25	0.1	1,518	0.01%
2023/07/20	0.3	31.35	3	31.45	31.55	-2.8	1,816	-0.15%
2023/07/19	2.2	31.25	0	0.00	31.25	2.2	1,839	0.12%
2023/07/18	0.1	31.45	0	0.00	31.45	0.1	1,882	0.00%
2023/07/17	0.3	31.60	0	0.00	31.80	0.3	1,898	0.02%
2023/07/14	1.7	31.47	0	0.00	31.45	1.7	1,918	0.09%
2023/07/13	0.5	31.40	0	0.00	31.45	0.5	1,997	0.03%
2023/07/06	1.1	31.57	0	0.00	31.55	1.1	2,206	0.05%
2023/07/05	1.1	32.05	0	0.00	32.00	1.1	2,206	0.05%
2023/07/04	1	32.15	0	0.00	32.10	1	2,210	0.05%
2023/06/30	1.1	32.37	0	0.00	32.30	1.1	2,204	0.05%
2023/06/29	0.1	32.50	1	32.75	32.40	-1	2,200	-0.04%
2023/06/27	0.1	32.65	0	0.00	32.65	0.1	2,223	0.00%
2023/06/20	1	32.85	0	0.00	33.05	1	2,241	0.04%
2023/06/16	0.4	32.75	0	0.00	32.75	0.4	2,234	0.02%
2023/06/15	0	0.00	5	32.65	32.75	-5	2,230	-0.22%
2023/06/14	2.4	32.88	0	0.00	32.90	2.4	2,235	0.11%
2023/06/13	1.2	32.83	1	32.85	32.85	0.2	2,242	0.01%
2023/06/12	0	0.00	5	32.85	32.70	-5	2,234	-0.22%
2023/06/08	0	0.00	4	32.95	32.95	-4	2,240	-0.18%
2023/06/05	2	33.40	1	34.20	33.35	1	2,209	0.05%
2023/06/02	4	34.06	1	34.15	34.10	3	2,151	0.14%
2023/06/01	0	0.00	2	32.98	33.15	-2	2,040	-0.10%
2023/05/31	0	0.00	0.9	32.75	32.80	-0.9	2,024	-0.05%
2023/05/25	1	33.45	5.1	33.30	33.25	-4.1	1,983	-0.20%
2023/05/24	5	33.20	0	0.00	33.30	5	1,955	0.26%
2023/05/23	1	33.15	0	0.00	33.15	1	1,935	0.05%
2023/05/19	3	33.20	12	33.46	33.30	-9	1,902	-0.48%
2023/05/12	0.6	32.00	0	0.00	32.00	0.6	1,774	0.03%
2023/05/11	0.6	32.00	0	0.00	31.95	0.6	1,775	0.03%
2023/05/04	0	0.00	2	32.30	32.25	-2	1,786	-0.11%
2023/05/02	3	32.37	1	32.75	32.70	2	1,788	0.11%
2023/04/28	0.2	32.40	0	0.00	32.35	0.2	1,806	0.01%
2023/04/27	20	33.48	0	0.00	32.80	20	1,775	1.13%
2023/04/25	1	31.80	11	31.79	31.70	-10	1,515	-0.66%
2023/04/18	8	33.60	3	34.15	33.80	5	1,361	0.36%
2023/04/17	12	34.22	1	34.40	34.60	11	1,277	0.86%
2023/04/14	0	0.00	0.6	32.10	32.15	-0.6	1,055	-0.05%
2023/04/13	0	0.00	10	32.15	32.15	-10	1,053	-0.95%
2023/04/12	0.1	32.10	0	0.00	32.30	0.1	1,055	0.01%
2023/04/11	1	32.20	0	0.00	32.40	1	1,057	0.09%
2023/04/07	0.1	31.75	0	0.00	31.85	0.1	1,028	0.01%
2023/04/06	1	31.30	0	0.00	31.40	1	1,030	0.10%
2023/03/31	0	0.00	1	31.45	31.35	-1	1,036	-0.10%
2023/03/30	1	31.15	0	0.00	31.20	1	1,082	0.09%
2023/03/29	0	31.55	0	0.00	31.25	0	1,109	0.00%
2023/03/23	0	0.00	1	32.25	32.20	-1	1,203	-0.08%
2023/03/21	1	31.80	0	0.00	31.90	1	1,217	0.08%
2023/03/14	0.1	31.75	0	0.00	31.60	0.1	1,291	0.00%
2023/03/10	1.1	32.20	0	0.00	32.00	1.1	1,352	0.08%
2023/03/08	1.7	32.61	0	0.00	32.55	1.7	1,394	0.12%
2023/03/01	1	32.05	0	0.00	32.05	1	1,455	0.07%
2023/02/24	1	32.55	0	0.00	32.30	1	1,457	0.07%
2023/02/17	0.1	32.20	0	0.00	32.20	0.1	1,472	0.00%
2023/02/16	0	0.00	1	32.10	32.15	-1	1,488	-0.06%
2023/02/15	0.2	32.20	0	0.00	31.90	0.2	1,513	0.01%
2023/02/08	1	32.90	0	0.00	32.95	1	1,526	0.07%
2023/02/03	10	33.06	0	0.00	33.05	10	1,511	0.66%
2023/01/31	1	32.70	0	0.00	32.45	1	1,483	0.07%
2023/01/13	1.1	32.00	0	0.00	32.00	1.1	1,465	0.07%
2022/12/22	0	0.00	1	32.00	31.90	-1	1,689	-0.06%
2022/12/13	1	31.70	0	0.00	31.55	1	1,801	0.06%
2022/12/09	0.1	31.60	0	0.00	31.55	0.1	1,808	0.00%
2022/12/07	0	0.00	3	31.30	31.20	-3	1,798	-0.17%
2022/12/06	5	31.87	3	31.50	31.40	2	1,809	0.11%
2022/12/01	0	0.00	2	33.55	33.60	-2	1,804	-0.11%
2022/11/24	0	0.00	1	32.55	32.65	-1	1,779	-0.06%
2022/11/18	0	0.00	12	31.80	31.65	-12	1,775	-0.68%
2022/11/14	0	0.00	1	31.55	31.35	-1	1,829	-0.05%
2022/11/11	0.6	31.30	10	31.45	31.50	-9.5	1,822	-0.52%
2022/11/10	0.1	30.70	0	0.00	30.70	0.1	1,803	0.00%
2022/11/09	10	31.05	0	0.00	30.90	10	1,812	0.55%
2022/11/03	1	30.00	0	0.00	30.00	1	1,856	0.05%
2022/11/02	0	0.00	15	30.30	30.25	-15	1,884	-0.80%
2022/10/31	0.1	30.00	0	0.00	29.90	0.1	1,950	0.00%
2022/10/20	0	0.00	1	30.80	31.05	-1	2,302	-0.04%
2022/10/19	0.1	30.55	0	0.00	30.55	0.1	2,281	0.00%
2022/10/17	0	0.00	2	29.55	29.85	-2	2,305	-0.09%
2022/10/14	3	29.98	0	0.00	29.85	3	2,338	0.13%
2022/10/13	0	0.00	19	29.96	29.90	-19	2,323	-0.82%
2022/10/12	0.3	31.00	0	0.00	31.20	0.3	2,319	0.01%
2022/10/11	3.1	30.36	0	0.00	30.00	3.1	2,321	0.13%
2022/09/28	0.1	30.70	6	30.68	30.30	-5.9	2,302	-0.26%
2022/09/27	2	31.53	0	0.00	31.40	2	2,310	0.09%
2022/09/23	1	32.70	0	0.00	32.20	1	2,336	0.04%
2022/09/21	21	33.60	0	0.00	33.20	21	2,345	0.90%
2022/09/19	0	0.00	20	33.10	33.25	-20	2,378	-0.84%
2022/09/16	13	33.71	5	33.40	33.30	8	2,394	0.33%
2022/09/15	32	34.30	0	0.00	34.15	32	2,401	1.33%
2022/09/13	0	0.00	3	34.35	34.55	-3	2,477	-0.12%
2022/09/12	0	0.00	3	33.47	34.05	-3	2,433	-0.12%
2022/09/07	2	31.80	5	31.65	31.60	-3	2,367	-0.13%
2022/09/06	1	32.70	0.6	32.35	32.35	0.4	2,364	0.02%
2022/09/02	0.1	32.98	0	0.00	32.90	0.1	2,404	0.00%
2022/08/29	0.1	32.90	0	0.00	32.85	0.1	2,325	0.00%
2022/08/26	1	33.25	0	0.00	33.30	1	2,321	0.04%
2022/08/25	0.1	33.10	0	0.00	33.10	0.1	2,330	0.00%
2022/08/22	0	0.00	0.1	32.95	33.15	-0.1	2,394	-0.01%
2022/08/18	0	0.00	7	32.75	32.75	-7	2,400	-0.29%
2022/08/16	2	32.90	1	33.05	32.80	1	2,437	0.04%
2022/08/15	5	32.91	0	0.00	32.85	5	2,450	0.20%
2022/08/12	3	32.90	0	0.00	32.80	3	2,472	0.12%
2022/08/11	0.1	32.40	0	0.00	32.30	0.1	2,486	0.00%
2022/08/10	2	32.20	0	0.00	32.20	2	2,506	0.08%
2022/08/04	0	0.00	3	31.30	31.10	-3	2,676	-0.11%
2022/08/03	1	31.65	0	31.85	31.55	1	2,734	0.04%
2022/07/28	0.2	32.40	0	0.00	32.30	0.2	3,184	0.00%
2022/07/22	8	34.39	0	0.00	34.00	8	4,442	0.18%
2022/07/20	0	0.00	3	33.80	33.65	-3	5,300	-0.06%
2022/07/18	0	0.00	1.1	32.85	33.20	-1.1	7,719	-0.01%
2022/07/15	1	32.55	0	0.00	32.60	1	7,741	0.01%
2022/07/01	0	0.00	0.3	33.15	32.15	-0.3	9,716	0.00%
2022/06/24	0	0.00	2	32.65	32.70	-2	9,862	-0.02%
2022/06/23	3	32.05	3	31.98	32.00	0	9,845	0.00%
2022/06/22	1	31.65	0	0.00	31.60	1	9,861	0.01%
2022/06/21	3	32.52	0	0.00	32.50	3	9,805	0.03%
2022/06/17	1	33.40	0	0.00	33.10	1	9,755	0.01%
2022/06/16	2.3	33.83	0	0.00	33.65	2.3	9,729	0.02%
2022/06/10	2	35.45	4	35.35	35.30	-2	9,750	-0.02%
2022/06/09	0	0.00	4.2	35.51	35.70	-4.2	9,786	-0.04%
2022/06/08	0	0.00	2	35.55	35.55	-2	9,781	-0.02%
2022/06/06	0	0.00	0.2	35.65	35.40	-0.2	9,782	0.00%
2022/06/02	4	35.40	0	0.00	35.30	4	9,816	0.04%
2022/05/30	0	0.00	3	35.47	35.30	-3	9,839	-0.03%
2022/05/27	1.1	35.00	0	0.00	35.00	1.1	9,804	0.01%
2022/05/23	0	0.00	1	34.95	34.85	-1	9,846	-0.01%
2022/05/20	0.1	34.80	1	34.80	34.75	-1	9,862	-0.01%
2022/05/19	12.1	34.08	11	34.25	34.50	1.1	9,847	0.01%
2022/05/18	0	0.00	3.2	34.71	34.80	-3.2	9,829	-0.03%
2022/05/17	1	34.40	20	34.55	34.50	-19	9,817	-0.19%
2022/05/16	1	34.40	0.2	34.40	34.20	0.8	9,829	0.01%
2022/05/12	13.1	34.00	2	33.85	33.30	11.1	9,833	0.11%
2022/05/11	6	34.98	9	34.84	34.80	-3	9,794	-0.03%
2022/05/10	1	35.05	2	35.15	35.20	-1	9,887	-0.01%
2022/05/09	4	36.46	3	36.89	35.85	1	9,916	0.01%
2022/05/06	6	37.33	4.1	37.24	37.00	1.9	9,878	0.02%
2022/05/05	15.1	37.59	4	37.85	37.15	11.1	9,778	0.11%
2022/05/04	21	37.20	9	37.72	37.45	12	9,699	0.12%
2022/05/03	26	38.89	33	39.05	38.30	-7	9,437	-0.07%
2022/04/29	3	38.27	1.2	38.00	38.00	1.8	9,039	0.02%
2022/04/28	26	38.21	19	38.34	37.80	7	8,910	0.08%
2022/04/27	6.5	38.02	12	37.08	37.90	-5.5	8,463	-0.06%
2022/04/26	34	38.17	27	38.45	37.45	7	8,162	0.09%
2022/04/25	79.2	41.77	42.5	40.60	39.40	36.7	7,560	0.48%
2022/04/22	2	39.00	10	40.45	40.45	-8	5,563	-0.14%
2022/04/21	1.1	36.93	4	37.04	36.80	-2.9	5,109	-0.06%
2022/04/20	18	37.41	1	37.45	37.00	17	5,109	0.33%
2022/04/19	4	37.80	1	38.00	37.10	3	5,200	0.06%
2022/04/18	3	37.28	7	37.94	37.05	-4	5,156	-0.08%
2022/04/15	9	37.94	3	38.42	37.50	6	5,031	0.12%
2022/04/14	6	38.63	8	38.66	39.40	-2	4,863	-0.04%
2022/04/13	0	0.00	7	37.18	37.10	-7	4,329	-0.16%
2022/04/12	1	37.25	2	37.50	37.30	-1	4,532	-0.02%
2022/04/11	11	37.71	7	37.51	37.55	4	4,599	0.09%
2022/04/08	1	36.90	6	36.77	36.75	-5	4,596	-0.11%
2022/04/07	6	36.42	1	36.40	36.05	5	5,033	0.10%
2022/04/06	6	37.08	4	37.15	37.10	2	5,589	0.04%
2022/04/01	1	36.75	0	0.00	36.55	1	5,463	0.02%
2022/03/23	0	0.00	2	36.93	36.75	-2	5,372	-0.04%
2022/03/18	1	36.10	0	0.00	36.30	1	5,327	0.02%
2022/03/15	3	35.62	1	35.60	35.60	2	5,281	0.04%
2022/03/14	10.2	36.21	0	0.00	36.05	10.2	5,281	0.19%
2022/03/11	2	36.50	5	36.35	36.30	-3	5,256	-0.06%
2022/03/08	10	36.00	1	35.80	35.60	9	5,241	0.17%
2022/03/04	1	36.95	0	0.00	36.90	1	5,177	0.02%
2022/03/03	0	0.00	1	37.45	37.30	-1	5,200	-0.02%
2022/03/01	0	0.00	2	36.65	36.90	-2	5,232	-0.04%
2022/02/24	2.1	36.66	2	36.20	36.25	0.1	5,260	0.00%
2022/02/22	1	37.20	1	37.25	36.80	0	5,271	0.00%
2022/02/21	0.1	37.40	0	0.00	37.50	0.1	5,262	0.00%
2022/02/18	2	37.40	0	0.00	37.30	2	5,330	0.04%
2022/02/17	0.2	37.25	1	37.40	37.30	-0.8	5,402	-0.01%
2022/02/14	1	36.60	0	0.00	36.80	1	5,640	0.02%
2022/02/11	3	37.17	0	0.00	37.05	3	5,876	0.05%
2022/02/10	6	37.87	6	37.75	37.50	0	6,285	0.00%
2022/02/09	13	37.02	3	36.85	37.10	10	6,297	0.16%
2022/02/08	0.2	37.30	10	36.95	37.05	-9.8	6,833	-0.14%
2022/02/07	0	0.00	2	37.13	37.35	-2	6,832	-0.03%
2022/01/26	0	0.00	1	36.40	36.45	-1	6,797	-0.01%
2022/01/25	0.2	36.75	22	36.45	36.40	-21.8	6,837	-0.32%
2022/01/24	5	36.91	0	0.00	36.85	5	6,849	0.07%
2022/01/20	0	0.00	3	38.10	38.10	-3	6,971	-0.04%
2022/01/19	5	38.00	0	0.00	37.70	5	7,020	0.07%
2022/01/18	2	37.95	3	38.05	37.90	-1	7,211	-0.01%
2022/01/17	2	38.30	0	0.00	38.20	2	7,184	0.03%
2022/01/13	9	38.94	1	39.35	39.00	8	7,230	0.11%
2022/01/12	26	39.73	0	0.00	39.70	26	7,212	0.36%
2022/01/10	1	39.55	0	0.00	39.35	1	7,340	0.01%
2022/01/07	6	41.02	4	39.73	39.45	2	7,249	0.03%
2022/01/06	0	0.00	7	40.41	40.15	-7	7,005	-0.10%
2022/01/05	3	41.40	0	0.00	40.30	3	6,914	0.04%
2022/01/04	0	0.00	27	40.35	40.55	-27	6,715	-0.40%
2022/01/03	1.1	40.00	1	39.85	40.30	0.1	6,525	0.00%
2021/12/30	8.1	40.15	15	40.47	40.50	-6.9	6,279	-0.11%
2021/12/29	10	39.86	15	39.65	40.55	-5	5,802	-0.09%
2021/12/28	0	0.00	2	37.35	37.35	-2	5,204	-0.04%
2021/12/27	0	0.00	1.2	37.25	37.25	-1.2	5,213	-0.02%
2021/12/24	2	37.28	0	0.00	37.15	2	5,269	0.04%
2021/12/23	0	0.00	2	37.00	37.05	-2	5,283	-0.04%
2021/12/22	3	36.88	0	0.00	36.85	3	5,318	0.06%
2021/12/13	0	0.00	0	36.85	36.75	0	5,851	0.00%
2021/12/10	0	0.00	11	36.70	36.80	-11	6,028	-0.18%
2021/12/09	2	36.65	0	0.00	36.60	2	6,561	0.03%
2021/12/08	1	36.65	8	36.71	36.70	-7	6,695	-0.10%
2021/12/07	10	36.40	0	0.00	36.50	10	6,850	0.15%
2021/11/30	2	36.20	0	0.00	36.05	2	6,912	0.03%
2021/11/29	2	36.20	0	0.00	36.10	2	6,886	0.03%
2021/11/24	0	0.00	1	36.90	36.95	-1	6,819	-0.01%
2021/11/23	10	36.81	1	36.65	36.50	9	6,805	0.13%
2021/11/19	2	37.05	0	0.00	36.95	2	6,748	0.03%
2021/11/18	1	37.30	0	0.00	37.15	1	6,741	0.01%
2021/11/16	5	37.28	0	0.00	37.20	5	6,654	0.08%
2021/11/15	1	37.70	5	37.65	37.75	-4	6,598	-0.06%
2021/11/12	1	37.90	1	38.00	37.90	0	6,544	0.00%
2021/11/11	6	38.23	0	0.00	38.00	6	6,495	0.09%
2021/11/10	6	38.68	10	38.50	38.60	-4	6,392	-0.06%
2021/11/09	1	39.00	1	39.25	39.30	0	6,157	0.00%
2021/11/08	0	0.00	1	37.80	37.65	-1	5,693	-0.02%
2021/11/05	14	38.44	10	38.89	38.25	4	5,568	0.07%
2021/11/04	0	0.00	2	37.08	37.10	-2	4,944	-0.04%
2021/11/02	3.1	36.68	0	0.00	36.35	3.1	4,893	0.06%
2021/11/01	1.1	36.71	4	36.60	36.60	-2.9	4,862	-0.06%
2021/10/29	2	37.45	0	0.00	36.80	2	4,802	0.04%
2021/10/28	2	36.65	3	36.72	36.80	-1	4,658	-0.02%
2021/10/27	0.1	36.95	0	0.00	36.80	0.1	4,625	0.00%
2021/10/26	7	37.86	2	37.40	37.30	5	4,573	0.11%
2021/10/25	2	36.25	3	36.45	36.65	-1	4,349	-0.02%
2021/10/22	0.5	36.33	1	36.15	36.20	-0.5	4,385	-0.01%
2021/10/21	1.1	37.50	11	36.85	36.60	-9.9	4,386	-0.23%
2021/10/20	1	37.65	0	0.00	37.50	1	4,448	0.02%
2021/10/19	1	37.75	0	0.00	37.55	1	4,496	0.02%
2021/10/18	20	37.80	2	37.85	37.55	18	4,388	0.41%
2021/10/15	0	0.00	2	36.65	36.65	-2	4,222	-0.05%
2021/10/14	1	36.40	0	0.00	35.80	1	4,242	0.02%
2021/10/13	1	35.70	0	0.00	35.50	1	4,267	0.02%
2021/10/12	0	0.00	1	35.65	35.65	-1	4,307	-0.02%
2021/10/06	3	35.70	0	0.00	36.05	3	4,844	0.06%
2021/10/04	2	35.85	5	36.30	35.60	-3	5,044	-0.06%
2021/10/01	3	36.82	0	0.00	36.35	3	5,064	0.06%
2021/09/29	4.2	37.57	0	0.00	37.40	4.2	5,070	0.08%
2021/09/28	2	38.48	0	0.00	38.40	2	5,081	0.04%
2021/09/27	2	39.10	7	39.08	39.05	-5	5,171	-0.10%
2021/09/24	2.1	38.29	0	0.00	38.30	2.1	5,240	0.04%
2021/09/23	1	38.30	0	0.00	38.25	1	5,235	0.02%
2021/09/22	0.1	38.00	0	0.00	37.90	0.1	5,259	0.00%
2021/09/17	1	38.65	0	0.00	38.65	1	5,216	0.02%
2021/09/16	5	40.05	4	39.94	39.80	1	5,160	0.02%
2021/09/15	1	38.90	0	0.00	38.85	1	5,037	0.02%
2021/09/14	7	39.51	16	40.41	39.30	-9	4,911	-0.18%
2021/09/13	0	0.00	1	38.80	38.85	-1	4,419	-0.02%
2021/09/10	0	0.00	1	38.20	38.10	-1	4,348	-0.02%
2021/09/08	0	0.00	0	36.90	36.75	0	4,204	0.00%
2021/09/03	0	0.00	0	36.80	36.90	0	4,468	0.00%
2021/08/31	0.1	36.60	0	0.00	36.70	0.1	5,152	0.00%
2021/08/30	3	36.73	0	0.00	36.80	3	5,372	0.06%
2021/08/26	2	36.55	0	0.00	36.50	2	5,786	0.03%
2021/08/24	3	36.18	0	0.00	36.20	3	6,093	0.05%
2021/08/23	0	0.00	0	35.60	35.60	0	6,195	0.00%
2021/08/19	0.1	35.50	0	0.00	35.40	0.1	6,407	0.00%
2021/08/18	0	0.00	0.1	35.35	36.20	-0.1	6,524	0.00%
2021/08/17	10	35.35	3	35.80	35.35	7	6,722	0.10%
2021/08/16	1	35.00	0	0.00	35.05	1	7,058	0.01%
2021/08/13	21.1	35.80	0	0.00	35.80	21.1	7,418	0.28%
2021/08/12	1	36.40	0.1	36.50	36.35	0.9	7,688	0.01%
2021/08/10	4.1	36.93	0	0.00	36.75	4.1	8,130	0.05%
2021/08/09	0	0.00	2	37.80	37.55	-2	8,235	-0.02%
2021/08/06	2	38.10	0	0.00	38.00	2	8,329	0.02%
2021/08/05	0.1	38.30	1	38.20	38.20	-1	8,488	-0.01%
2021/08/03	4	38.51	0	0.00	38.55	4	9,043	0.04%
2021/07/30	1	38.80	0	0.00	38.80	1	9,248	0.01%
2021/07/28	0.1	38.00	8	38.45	38.25	-8	9,677	-0.08%
2021/07/27	0.2	39.30	1	39.75	39.20	-0.9	9,954	-0.01%
2021/07/26	1	40.50	0	0.00	40.50	1	10,278	0.01%
2021/07/23	0.1	41.35	0	0.00	41.25	0.1	10,812	0.00%
2021/07/22	4	40.50	0	0.00	41.00	4	11,246	0.04%
2021/07/21	1	40.15	0	0.00	40.25	1	11,639	0.01%
2021/07/20	1	41.55	10	41.50	41.05	-9	11,724	-0.08%
2021/07/19	1	41.65	6	41.80	41.85	-5	11,757	-0.04%
2021/07/15	8	42.62	1	43.60	42.50	7	12,058	0.06%
2021/07/14	10	41.88	14	42.42	43.00	-4	12,171	-0.03%
2021/07/13	0.1	42.00	6	41.78	41.45	-6	12,287	-0.05%
2021/07/09	1	41.40	3	41.07	41.00	-2	12,451	-0.02%
2021/07/08	0	0.00	1	41.30	41.30	-1	12,446	-0.01%
2021/07/07	3	41.10	0	0.00	41.00	3	12,480	0.02%
2021/07/02	0	0.00	3.2	40.96	40.75	-3.2	12,634	-0.03%
2021/07/01	1	40.90	0.4	41.00	40.45	0.6	12,585	0.00%
2021/06/30	0	0.00	5	40.51	40.50	-5	12,575	-0.04%
2021/06/29	0	0.00	1	40.15	40.05	-1	12,571	-0.01%
2021/06/25	9	40.93	0	0.00	40.50	9	12,563	0.07%
2021/06/24	1	40.60	3	40.62	40.70	-2	12,537	-0.02%
2021/06/22	0.1	39.50	0	0.00	38.90	0.1	12,490	0.00%
2021/06/21	2	38.90	0	0.00	38.80	2	12,473	0.02%
2021/06/18	1	40.25	20	39.95	40.00	-19	12,412	-0.15%
2021/06/15	1	40.30	2	40.85	40.25	-1	12,401	-0.01%
2021/06/11	1	40.80	2	41.05	40.50	-1	12,351	-0.01%
2021/06/10	3	41.17	0	0.00	41.05	3	12,266	0.02%
2021/06/09	7	41.68	16	42.23	41.85	-9	12,136	-0.07%
2021/06/08	5	41.60	1	41.30	41.10	4	11,819	0.03%
2021/06/07	0	0.00	8	41.65	41.70	-8	11,738	-0.07%
2021/06/04	6	41.47	0	0.00	41.10	6	11,522	0.05%
2021/06/03	1	40.60	4	41.28	41.85	-3	11,368	-0.03%
2021/06/02	1	40.30	14	41.30	40.40	-13	11,158	-0.12%
2021/06/01	0	0.00	13	40.65	41.30	-13	10,980	-0.12%
2021/05/31	15	40.87	3.1	40.71	40.50	11.9	10,899	0.11%
2021/05/28	2	40.00	1	40.10	40.20	1	10,819	0.01%
2021/05/27	4	40.33	0	0.00	40.00	4	10,778	0.04%
2021/05/26	3	40.18	0	0.00	40.55	3	10,851	0.03%
2021/05/25	3	40.13	4	40.73	39.95	-1	10,734	-0.01%
2021/05/24	10.1	40.72	6	41.17	40.75	4.1	10,541	0.04%
2021/05/21	8	40.04	3	41.25	40.00	5	10,210	0.05%
2021/05/20	5	39.00	2	39.55	38.95	3	9,842	0.03%
2021/05/19	1	39.50	7	39.71	39.20	-6	9,581	-0.06%
2021/05/18	0	0.00	4	36.68	36.70	-4	9,141	-0.04%
2021/05/17	3	33.92	1	33.60	33.40	2	9,164	0.02%
2021/05/14	13	35.13	0	0.00	35.30	13	9,011	0.14%
2021/05/13	25	35.12	0	0.00	35.40	25	8,895	0.28%
2021/05/12	1	34.90	0	0.00	36.20	1	8,736	0.01%
2021/05/11	1	38.65	5	40.57	38.30	-4	8,460	-0.05%
2021/05/10	3	41.07	1	41.50	40.90	2	8,190	0.02%
2021/05/06	2	41.38	0	0.00	40.50	2	8,015	0.02%
2021/05/05	4	40.89	2	41.50	40.75	2	7,891	0.03%
2021/05/04	1	40.10	10	41.30	39.85	-9	7,635	-0.12%
2021/05/03	1	43.75	10	43.61	43.00	-9	7,359	-0.12%
2021/04/29	12	45.66	22	45.44	45.80	-10	7,030	-0.14%
2021/04/28	23	44.00	4	43.40	43.55	19	6,406	0.30%
2021/04/27	15	41.34	30	41.54	43.30	-15	5,978	-0.25%
2021/04/26	0	0.00	15.7	40.34	40.35	-15.7	5,595	-0.28%
2021/04/23	5	39.15	1	39.00	39.05	4	5,497	0.07%
2021/04/22	7	39.48	4	40.56	38.55	3	5,533	0.05%
2021/04/21	4	40.34	0	0.00	40.45	4	5,280	0.08%
2021/04/20	9	40.67	30	40.78	39.90	-21	5,180	-0.41%
2021/04/19	26	41.12	10.1	41.13	40.70	15.9	4,958	0.32%
2021/04/16	0	0.00	7	39.27	39.70	-7	4,709	-0.15%
2021/04/15	0	0.00	1	38.40	38.45	-1	4,509	-0.02%
2021/04/13	0	0.00	4	37.65	37.25	-4	4,579	-0.09%
2021/04/12	10	38.00	0	0.00	37.45	10	4,600	0.22%
2021/04/09	2.8	37.64	7	37.33	37.60	-4.2	4,573	-0.09%
2021/04/08	0	0.00	2	36.85	37.00	-2	4,469	-0.04%
2021/04/07	2	37.10	0	0.00	36.95	2	4,472	0.04%
2021/04/06	5	36.70	2	36.60	37.00	3	4,484	0.07%
2021/04/01	0	0.00	6	36.19	36.25	-6	4,487	-0.13%
2021/03/31	0	0.00	12	35.91	35.95	-12	4,562	-0.26%
2021/03/30	0.4	35.95	0	0.00	35.95	0.4	4,958	0.01%
2021/03/29	14	35.99	1	35.95	35.85	13	5,019	0.26%
2021/03/26	0	0.00	3	35.85	36.20	-3	5,178	-0.06%
2021/03/22	5	35.16	3	35.72	35.90	2	5,179	0.04%
2021/03/19	0	0.00	6	35.00	34.85	-6	5,170	-0.12%
2021/03/18	3	35.35	0	0.00	35.40	3	5,142	0.06%
2021/03/17	2	35.20	0	0.00	35.25	2	5,161	0.04%
2021/03/16	1	35.35	0	0.00	35.45	1	5,185	0.02%
2021/03/15	3	35.55	2	35.50	35.65	1	5,187	0.02%
2021/03/12	0	0.00	2	35.60	35.60	-2	5,225	-0.04%
2021/03/11	2	36.00	3.1	35.90	35.70	-1.1	5,334	-0.02%
2021/03/10	0	0.00	4	35.06	35.00	-4	5,422	-0.07%
2021/03/09	2	35.13	0	0.00	35.10	2	5,552	0.04%
2021/03/08	1	34.90	0	0.00	34.90	1	5,558	0.02%
2021/03/05	2	35.00	0	0.00	34.95	2	5,564	0.04%
2021/03/04	5	35.14	0	0.00	35.50	5	5,604	0.09%
2021/03/03	1	35.40	0	0.00	35.75	1	5,666	0.02%
2021/03/02	2	35.63	0	0.00	35.60	2	5,648	0.04%
2021/02/26	5	35.80	2	36.25	36.00	3	5,663	0.05%
2021/02/25	2	35.03	5	35.20	35.20	-3	5,563	-0.05%
2021/02/24	3.4	35.30	0	0.00	35.00	3.4	5,580	0.06%
2021/02/23	1	35.25	0	0.00	35.35	1	5,566	0.02%
2021/02/22	0.1	35.20	6	35.38	35.20	-5.9	5,556	-0.11%
2021/02/19	10	35.28	3	34.95	35.20	7	5,648	0.12%
2021/02/18	0	0.00	8	35.01	34.95	-8	5,675	-0.14%
2021/02/17	2	34.33	1	34.55	34.30	1	5,635	0.02%
2021/02/05	1	33.80	0	0.00	33.65	1	5,607	0.02%
2021/02/02	3	34.10	0	0.00	33.90	3	5,737	0.05%
2021/02/01	0	0.00	1	33.80	34.05	-1	5,755	-0.02%
2021/01/29	1	33.35	0	0.00	33.25	1	5,739	0.02%
2021/01/26	6	34.11	9	34.00	34.20	-3	5,892	-0.05%
2021/01/25	2.2	34.31	0	0.00	34.45	2.2	5,882	0.04%
2021/01/22	9	33.30	0	0.00	33.70	9	5,851	0.15%
2021/01/21	2	33.50	0	0.00	33.40	2	5,847	0.03%
2021/01/20	1	33.65	0	0.00	33.60	1	5,863	0.02%
2021/01/19	5	34.85	0	0.00	34.50	5	5,788	0.09%
2021/01/18	0	0.00	9	34.83	34.90	-9	5,752	-0.16%
2021/01/15	2	35.23	0	0.00	35.15	2	5,701	0.04%
2021/01/14	0	0.00	7.4	36.30	36.25	-7.4	5,586	-0.13%
2021/01/13	2	36.40	0	0.00	36.30	2	5,553	0.04%
2021/01/11	0	0.00	10	38.00	37.25	-10	5,427	-0.18%
2021/01/08	0	0.00	2	37.90	37.90	-2	5,352	-0.04%
2021/01/07	1	37.75	1	38.25	38.15	0	5,277	0.00%
2021/01/06	0	0.00	8	37.96	37.15	-8	5,139	-0.16%
2020/12/31	2.1	36.70	0	0.00	36.55	2.1	4,825	0.04%
2020/12/30	0	0.00	1	36.60	37.10	-1	4,785	-0.02%
2020/12/29	13	36.81	7	36.85	36.55	6	4,728	0.13%
2020/12/28	2	37.10	2	37.13	37.20	0	4,669	0.00%
2020/12/25	2	38.10	0	0.00	37.70	2	4,564	0.04%
2020/12/24	15	38.27	31	38.04	38.05	-16	4,446	-0.36%
2020/12/23	0	0.00	2.5	36.62	36.90	-2.5	4,039	-0.06%
2020/12/22	7	36.71	5	36.62	36.25	2	4,013	0.05%
2020/12/21	7	36.04	2	35.75	36.10	5	3,927	0.13%
2020/12/18	0	0.00	1	35.55	35.80	-1	3,972	-0.03%
2020/12/16	2	35.63	0	0.00	35.75	2	4,272	0.05%
2020/12/15	0	0.00	9	36.03	35.35	-9	4,342	-0.21%
2020/12/14	2	35.93	2	35.85	35.65	0	4,326	0.00%
2020/12/11	4	35.73	2	35.65	35.40	2	4,345	0.05%
2020/12/10	5	35.95	2	36.15	35.85	3	4,496	0.07%
2020/12/09	0	0.00	2	35.65	35.75	-2	4,555	-0.04%
2020/12/08	0	0.00	2	35.95	35.70	-2	4,620	-0.04%
2020/12/07	1	35.80	3	36.67	36.35	-2	4,609	-0.04%
2020/12/04	5	36.04	10	35.90	36.10	-5	4,518	-0.11%
2020/12/03	4	35.15	5	35.47	35.20	-1	4,442	-0.02%
2020/12/01	13	34.53	7	34.82	34.90	6	4,547	0.13%
2020/11/30	2	34.80	3	35.25	34.80	-1	4,538	-0.02%
2020/11/27	2	36.00	0	0.00	35.60	2	4,547	0.04%
2020/11/26	6.2	35.36	0	0.00	35.50	6.2	4,467	0.14%
2020/11/25	2	35.65	5	35.21	35.20	-3	4,507	-0.07%
2020/11/20	0	0.00	2	34.70	34.70	-2	4,604	-0.04%
2020/11/12	3	34.50	1	34.80	33.80	2	5,286	0.04%
2020/11/11	0	0.00	1	34.90	34.80	-1	5,312	-0.02%
2020/11/05	2	34.45	0	0.00	34.45	2	5,810	0.03%
2020/11/04	5	34.93	5	34.50	34.45	0	6,054	0.00%
2020/10/29	0	0.00	3	33.45	33.50	-3	8,135	-0.04%
2020/10/14	0	0.00	9	33.49	33.20	-9	9,004	-0.10%
2020/10/13	0	0.00	1	33.00	33.00	-1	9,099	-0.01%
2020/10/12	0	0.00	4	33.38	33.35	-4	9,108	-0.04%
2020/10/08	0	0.00	3	33.40	33.50	-3	9,174	-0.03%
2020/10/05	0	0.00	5	32.90	33.30	-5	9,615	-0.05%
2020/09/30	5	32.70	0	0.00	32.75	5	9,826	0.05%
2020/09/28	1	32.25	0	0.00	33.10	1	10,233	0.01%
2020/09/25	2	32.45	0	0.00	31.95	2	10,520	0.02%
2020/09/24	0	0.00	7	33.43	32.75	-7	10,544	-0.07%
2020/09/23	0	0.00	1	34.55	34.00	-1	10,559	-0.01%
2020/09/22	0	0.00	17	35.01	34.70	-17	10,504	-0.16%
2020/09/21	1	35.80	1	36.20	34.65	0	10,457	0.00%
2020/09/18	0	0.00	3	35.17	35.20	-3	10,212	-0.03%
2020/09/17	0	0.00	1	35.05	34.55	-1	10,150	-0.01%
2020/09/16	1	34.75	0	0.00	34.70	1	10,130	0.01%
2020/09/07	4.2	35.30	4	35.35	34.80	0.2	10,151	0.00%
2020/09/03	1	34.50	2	34.43	34.30	-1	10,167	-0.01%
2020/09/02	3	34.83	0	0.00	34.60	3	10,198	0.03%
2020/09/01	0	0.00	3	34.25	34.20	-3	10,228	-0.03%
2020/08/28	3	34.70	52	34.76	34.45	-49	10,267	-0.48%
2020/08/27	2	34.70	10	34.80	34.00	-8	10,318	-0.08%
2020/08/26	8	34.91	34	34.76	34.80	-26	10,375	-0.25%
2020/08/25	7	34.71	5	34.70	35.00	2	10,454	0.02%
2020/08/24	13	35.47	35	35.31	35.30	-22	10,474	-0.21%
2020/08/21	4	32.93	0	0.00	33.35	4	10,458	0.04%
2020/08/20	17	32.25	2	32.80	32.20	15	10,576	0.14%
2020/08/19	57	35.10	0	0.00	34.55	57	10,733	0.53%
2020/08/18	2	34.65	4	34.88	34.40	-2	10,694	-0.02%
2020/08/17	3	33.93	3	34.27	34.40	0	10,644	0.00%
2020/08/14	4	33.80	0	0.00	34.00	4	10,641	0.04%
2020/08/13	26	34.03	5	34.40	34.00	21	10,562	0.20%
2020/08/12	34	35.57	1	34.70	35.35	33	10,546	0.31%
2020/08/11	2	35.65	6	35.43	35.05	-4	10,608	-0.04%
2020/08/10	9	37.09	61	36.76	36.55	-52	10,481	-0.50%
2020/08/07	14	38.48	6	38.21	38.30	8	10,292	0.08%
2020/08/06	82	39.00	18	38.87	38.00	64	9,931	0.64%
2020/08/05	26	37.54	74	38.08	38.10	-48	8,984	-0.53%
2020/08/04	0	0.00	2	34.65	34.65	-2	8,244	-0.02%
2020/08/03	1	32.25	6	31.80	31.50	-5	8,240	-0.06%
2020/07/30	2	31.00	0	0.00	31.15	2	8,366	0.02%
2020/07/29	1	31.05	2	31.25	31.00	-1	8,506	-0.01%
2020/07/28	4	30.25	0	0.00	30.05	4	8,444	0.05%
2020/07/27	7	31.64	0	0.00	31.00	7	8,360	0.08%
2020/07/24	0	0.00	1	32.10	31.85	-1	8,278	-0.01%
2020/07/23	124	32.38	11	32.49	32.55	113	8,217	1.38%	大買/鉅額交易
2020/07/22	2	31.70	1	31.80	31.35	1	8,010	0.01%
2020/07/21	7	30.14	1	30.30	30.25	6	7,820	0.08%
2020/07/20	5	29.35	0	0.00	29.90	5	7,779	0.06%
2020/07/17	5	29.15	6	29.51	29.15	-1	7,741	-0.01%
2020/07/16	0	0.00	1	30.95	30.80	-1	7,601	-0.01%
2020/07/15	1	32.10	103	31.02	30.85	-102	7,554	-1.35%	大賣/鉅額交易
2020/07/14	0	0.00	1	32.05	31.55	-1	7,468	-0.01%
2020/07/13	11	32.80	0	0.00	32.30	11	7,387	0.15%
2020/07/10	104.2	32.99	2	33.35	32.15	102.2	7,204	1.42%	大買/鉅額交易
2020/07/09	2	33.35	0	0.00	33.85	2	7,004	0.03%
2020/07/08	1	34.00	13	33.92	34.30	-12	6,774	-0.18%
2020/07/07	2	34.93	10	34.11	33.65	-8	6,565	-0.12%
2020/07/06	2	34.63	0.6	34.65	34.85	1.4	6,345	0.02%
2020/07/03	0	0.00	1	32.95	32.75	-1	6,027	-0.02%
2020/07/02	0	0.00	1	32.50	32.50	-1	5,921	-0.02%
2020/07/01	1	31.45	0	0.00	31.35	1	5,773	0.02%
2020/06/30	1	30.80	0	0.00	31.25	1	5,716	0.02%
2020/06/18	0	0.00	10	31.45	31.25	-10	5,295	-0.19%
2020/06/17	3	31.00	4	31.40	31.50	-1	5,268	-0.02%
2020/06/16	0	0.00	10	32.00	30.90	-10	5,237	-0.19%
2020/06/15	33	31.90	14	31.68	31.40	19	5,175	0.37%
2020/06/10	2	30.50	0	0.00	30.30	2	4,793	0.04%
2020/06/08	2	31.70	0	0.00	31.95	2	4,549	0.04%
2020/06/05	0	0.00	13	32.33	32.20	-13	4,437	-0.29%
2020/06/04	3	32.70	0	0.00	32.70	3	4,350	0.07%
2020/06/03	0	0.00	2	32.60	32.95	-2	4,300	-0.05%
2020/06/02	11	34.11	3	33.00	33.30	8	4,118	0.19%
2020/06/01	4	33.00	5	33.53	33.50	-1	3,946	-0.03%
2020/05/28	0	0.00	5.5	33.51	33.00	-5.5	3,624	-0.15%
2020/05/27	0	0.00	29	32.51	32.85	-29	3,331	-0.87%
2020/05/26	1	33.00	9	32.92	33.45	-8	3,141	-0.25%
2020/05/25	0	0.00	2.5	30.99	31.20	-2.5	2,762	-0.09%
2020/05/22	0	0.00	10	30.35	30.20	-10	2,684	-0.37%
2020/05/21	14	30.95	1	31.00	30.80	13	2,639	0.49%
2020/05/20	0	0.00	1	30.60	30.70	-1	2,565	-0.04%
2020/05/19	0	0.00	2	31.35	31.35	-2	2,501	-0.08%
2020/05/18	15	30.83	7	30.37	30.70	8	2,357	0.34%
2020/05/15	3	29.57	5	29.55	29.30	-2	2,135	-0.09%
2020/05/11	5	29.00	0.1	28.95	29.15	4.9	1,838	0.27%
2020/05/08	0	0.00	2	29.10	28.70	-2	1,723	-0.12%
2020/05/06	1	28.90	5	29.84	28.45	-4	1,575	-0.25%
2020/05/05	2	28.65	0	0.00	28.90	2	1,346	0.15%
2020/04/30	0	0.00	5	26.75	26.75	-5	1,178	-0.42%
2020/04/28	0	0.00	4	27.55	27.20	-4	1,178	-0.34%
2020/04/27	0	0.00	6	26.94	27.25	-6	1,188	-0.51%
2020/04/24	0	0.00	2	26.45	26.40	-2	1,156	-0.17%
2020/04/23	0	0.00	2	25.85	25.75	-2	1,160	-0.17%
2020/04/22	0	0.00	0.1	25.30	25.40	-0.1	1,179	-0.01%
2020/04/21	0	0.00	1	24.70	24.70	-1	1,187	-0.08%
2020/04/17	0	0.00	2	25.05	24.75	-2	1,216	-0.16%
2020/04/15	0	0.00	1	25.05	25.00	-1	1,200	-0.08%
2020/04/13	1	23.80	0	0.00	23.80	1	1,185	0.08%
2020/04/09	1	23.90	0	0.00	23.80	1	1,186	0.08%
2020/03/31	1	22.70	0	0.00	22.55	1	1,164	0.09%
2020/03/24	10	22.40	0	0.00	22.25	10	1,191	0.84%
2020/03/23	10	21.58	1	21.80	22.05	9	1,190	0.76%
2020/03/20	3	21.50	0	0.00	21.95	3	1,184	0.25%
2020/03/18	0	0.00	6	22.50	22.40	-6	1,129	-0.53%
2020/03/17	0	0.00	2	22.70	22.40	-2	1,110	-0.18%
2020/03/16	2	23.35	0	0.00	22.90	2	1,093	0.18%
2020/03/13	0	0.00	39	22.97	23.60	-39	1,077	-3.62%
2020/03/02	0	0.00	5	26.80	26.65	-5	1,007	-0.50%
2020/02/26	10	26.75	3	26.75	27.05	7	997	0.70%
2020/02/19	0	0.00	5	26.70	26.70	-5	948	-0.53%
2020/02/07	2	27.00	0	0.00	27.00	2	901	0.22%
2020/02/04	20	26.99	0	0.00	26.95	20	875	2.29%
2020/02/03	0	0.00	1	26.50	26.55	-1	872	-0.11%
2020/01/31	3	27.25	0	0.00	26.95	3	851	0.35%
2020/01/30	2	27.30	0	0.00	26.85	2	834	0.24%
2020/01/20	0	0.00	10	28.40	28.30	-10	785	-1.27%
2020/01/17	0	0.00	2	28.55	28.55	-2	770	-0.26%
2020/01/14	10	27.00	0	0.00	27.45	10	682	1.46%
2019/12/18	0	0.00	3	26.45	26.45	-3	640	-0.47%
2019/12/04	1	26.10	0	0.00	26.20	1	641	0.16%
2019/12/03	0	0.00	20	26.00	26.05	-20	649	-3.08%
2019/11/29	0	0.00	1	26.45	26.30	-1	645	-0.15%
2019/11/26	0	0.00	9	26.67	26.70	-9	628	-1.43%
2019/11/25	6	26.54	0	0.00	26.55	6	623	0.96%
2019/11/20	1	26.15	0	0.00	26.10	1	606	0.16%
2019/11/13	0	0.00	1.3	25.90	25.95	-1.3	608	-0.22%
2019/10/29	20	25.60	0	0.00	25.55	20	595	3.36%
2019/10/28	1	25.55	0	0.00	25.60	1	596	0.17%
2019/10/21	0	0.00	5	26.00	26.00	-5	601	-0.83%
2019/10/16	5	25.00	0	0.00	25.00	5	581	0.86%
2019/10/07	0	0.00	1	25.40	25.45	-1	593	-0.17%
2019/10/01	0	0.00	1	25.55	25.55	-1	620	-0.16%
2019/09/25	5	25.40	0	0.00	25.45	5	610	0.82%
2019/09/20	0	0.00	2	25.70	25.70	-2	626	-0.32%
2019/09/19	0	0.00	2	25.25	25.30	-2	620	-0.32%
2019/09/18	0	0.00	3	25.32	25.25	-3	625	-0.48%
2019/09/16	5	25.30	0	0.00	25.20	5	644	0.78%
2019/09/10	2	25.00	0	0.00	25.05	2	649	0.31%
2019/09/09	3	25.05	0	0.00	25.10	3	651	0.46%
2019/09/06	0	0.00	5	25.15	25.20	-5	653	-0.76%
2019/09/02	5	24.75	0	0.00	25.00	5	642	0.78%
2019/08/30	3	24.65	0	0.00	24.70	3	637	0.47%
2019/08/07	0	0.00	4	25.65	25.75	-4	677	-0.59%
2019/08/06	4	25.33	0	0.00	25.30	4	684	0.58%
2019/07/19	0.2	26.20	0	0.00	26.40	0.2	733	0.02%
2019/07/11	0	0.00	10	26.85	26.85	-10	666	-1.50%
2019/06/20	5	27.00	0	0.00	27.00	5	666	0.75%
2019/06/17	0	0.00	2	26.70	26.85	-2	655	-0.31%
2019/06/14	2	26.80	0	0.00	26.85	2	652	0.31%
2019/06/12	0	0.00	3	26.40	26.60	-3	671	-0.45%
2019/06/11	5	26.30	0	0.00	26.35	5	677	0.74%
2019/06/04	0	0.00	4	26.98	27.00	-4	672	-0.59%
2019/05/29	0	0.00	1	26.45	26.55	-1	645	-0.15%
2019/05/07	3	26.30	0	0.00	26.20	3	571	0.53%
2019/05/06	4	26.00	0	0.00	26.10	4	558	0.72%
2019/05/02	2	25.70	0	0.00	25.80	2	536	0.37%
2019/04/17	0	0.00	1	25.30	25.30	-1	519	-0.19%
2019/04/15	0	0.00	1	25.50	25.45	-1	516	-0.19%
2019/03/28	0	0.00	10	24.60	24.75	-10	428	-2.33%
2019/03/26	1	25.00	0	0.00	25.15	1	418	0.24%
2019/03/25	1	25.00	0	0.00	25.00	1	419	0.24%
2019/03/20	5	25.00	0	0.00	25.10	5	426	1.17%
2019/03/18	2	25.00	0	0.00	25.05	2	425	0.47%
2019/03/15	0	0.00	5	25.05	24.80	-5	422	-1.18%
2019/03/14	0	0.00	15	25.20	25.20	-15	407	-3.68%
2019/03/12	5	25.90	0	0.00	25.95	5	408	1.22%
2019/03/05	0	0.00	8	25.65	25.65	-8	418	-1.91%
2019/02/21	5	25.40	0	0.00	25.45	5	413	1.21%
2019/01/24	5	25.15	0	0.00	25.10	5	419	1.19%
2019/01/21	10	24.70	0	0.00	24.85	10	421	2.37%
2019/01/18	5	24.40	0	0.00	24.50	5	429	1.16%
2019/01/17	5	24.30	0	0.00	24.30	5	433	1.15%
2019/01/09	10	24.15	0	0.00	24.20	10	518	1.93%
2019/01/04	0	0.00	2	23.60	23.55	-2	539	-0.37%
2019/01/02	0	0.00	4	23.60	23.45	-4	576	-0.69%
2018/12/28	4	23.33	0	0.00	23.45	4	580	0.69%
2018/12/25	0	0.00	2	23.55	23.55	-2	591	-0.34%
2018/12/22	2	23.55	0	0.00	23.60	2	591	0.34%
2018/12/12	0	0.00	0.3	23.75	23.70	-0.3	592	-0.05%
2018/12/03	1	24.15	0	0.00	24.10	1	596	0.17%
2018/11/13	0	0.00	1	23.50	23.60	-1	601	-0.17%
2018/11/08	0	0.00	4	23.63	23.60	-4	598	-0.67%
2018/11/07	1	23.55	0	0.00	23.60	1	598	0.17%
2018/11/06	0	0.00	5	23.58	23.60	-5	603	-0.83%
2018/11/05	2	23.28	0	0.00	23.50	2	600	0.33%
2018/10/30	2	22.95	0	0.00	23.00	2	606	0.33%
2018/10/23	3	24.12	0	0.00	24.05	3	628	0.48%
2018/10/18	2	24.60	0	0.00	24.55	2	634	0.32%
2018/10/17	4	24.93	0	0.00	24.90	4	644	0.62%
2018/10/15	0	0.00	3	24.90	24.90	-3	690	-0.43%
2018/10/11	0	0.00	12	25.46	25.20	-12	732	-1.64%
2018/10/03	0.4	26.90	0	0.00	26.70	0.4	795	0.06%
2018/09/26	4	26.63	0	0.00	26.75	4	833	0.48%
2018/09/19	2	26.65	0	0.00	26.90	2	887	0.23%
2018/09/14	2	26.73	0	0.00	26.75	2	887	0.23%
2018/09/11	2	26.40	0	0.00	26.40	2	923	0.22%
2018/09/07	2	26.75	0.5	27.00	26.85	1.5	945	0.16%
2018/09/03	0.1	27.10	0	0.00	27.00	0.1	965	0.01%
2018/08/23	1	26.85	0	0.00	27.00	1	998	0.10%
2018/08/17	1	27.00	0	0.00	26.95	1	1,011	0.10%
2018/07/30	0	0.00	15	26.70	26.65	-15	1,040	-1.44%
2018/07/27	0	0.00	3	26.60	26.60	-3	1,035	-0.29%
2018/07/26	0	0.00	4	26.58	26.65	-4	1,037	-0.39%
2018/07/25	1	28.15	0	0.00	28.15	1	1,024	0.10%
2018/07/23	0	0.00	2	28.10	28.05	-2	985	-0.20%
2018/07/20	0	0.00	8	27.68	27.75	-8	978	-0.82%
2018/07/18	0	0.00	4	27.45	27.65	-4	939	-0.43%
2018/07/17	2	26.95	0	0.00	27.00	2	899	0.22%
2018/07/16	2	27.00	0	0.00	27.00	2	886	0.23%
2018/07/13	7	26.99	0	0.00	27.05	7	876	0.80%
2018/07/12	5	26.98	0	0.00	27.00	5	870	0.57%
2018/07/11	1	27.00	0	0.00	27.00	1	876	0.11%
2018/07/10	2	26.95	0	0.00	27.05	2	843	0.24%
2018/07/09	7	26.99	0	0.00	27.00	7	831	0.84%
2018/07/06	2	26.98	0	0.00	26.95	2	826	0.24%
2018/07/04	2	27.35	0	0.00	27.45	2	807	0.25%
2018/07/03	6	27.37	0	0.00	27.30	6	807	0.74%
2018/07/02	6	27.71	0	0.00	27.60	6	797	0.75%
2018/06/28	0	0.00	1	28.40	27.70	-1	793	-0.13%
2018/06/26	2	27.75	0	0.00	27.80	2	764	0.26%
2018/06/25	0	0.00	10	28.06	28.00	-10	770	-1.30%
2018/06/22	0	0.00	3	27.73	27.60	-3	770	-0.39%
2018/06/20	1	27.35	0	0.00	27.35	1	776	0.13%
2018/06/19	0	0.00	5	27.60	27.50	-5	743	-0.67%
2018/05/31	0	0.00	7	29.17	29.40	-7	654	-1.07%
2018/05/28	6	28.02	0	0.00	28.00	6	619	0.97%
2018/05/25	1	28.25	0	0.00	28.30	1	617	0.16%
2018/05/24	0	0.00	2	28.43	28.40	-2	612	-0.33%
2018/05/22	0	0.00	2	28.15	28.10	-2	586	-0.34%
2018/05/18	4	27.68	0	0.00	27.65	4	582	0.69%
2018/05/16	1	27.50	0	0.00	27.50	1	573	0.17%
2018/05/15	6	27.63	0	0.00	27.60	6	576	1.04%
2018/05/11	6	27.60	0	0.00	27.65	6	574	1.04%
2018/05/07	1	27.15	0	0.00	27.20	1	550	0.18%
2018/05/04	3	27.17	0	0.00	27.20	3	547	0.55%
2018/05/03	2	27.55	0	0.00	27.45	2	542	0.37%
2018/05/02	9	28.00	0	0.00	27.95	9	534	1.68%
2018/04/27	0	0.00	0.1	28.00	27.60	-0.1	530	-0.01%
2018/04/26	6	27.73	0	0.00	27.55	6	522	1.15%
2018/04/13	0	0.00	1	29.30	29.35	-1	462	-0.22%
2018/04/12	2	29.50	0	0.00	29.55	2	461	0.43%
2018/03/29	3	29.30	0	0.00	29.30	3	472	0.63%
2018/03/26	1	29.95	0	0.00	29.85	1	451	0.22%
2018/03/23	0	0.00	4	30.00	30.20	-4	444	-0.90%
2018/03/22	4	30.35	3	30.35	30.35	1	433	0.23%
2018/03/13	0	0.00	3	30.30	30.35	-3	432	-0.69%
2018/02/27	0	0.00	2	30.50	31.10	-2	454	-0.44%
2018/01/31	0	0.00	7	30.90	30.90	-7	435	-1.61%
2018/01/30	0	0.00	0.2	30.90	31.00	-0.2	440	-0.03%