長興 (1717)-台新-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
31.70
漲跌
▲0.45
漲幅
+1.44%
成交量
1,537張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:14:30(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－台新-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

台新-台中券商分點個股進出
台新-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	2	31.50	31.70	-2	3,685	-0.05%
2024/05/09	4.1	31.43	0	0.00	31.25	4.1	3,671	0.11%
2024/05/08	0	0.00	1.6	31.58	31.55	-1.6	3,669	-0.04%
2024/05/06	1.6	31.82	1	32.00	31.90	0.6	3,667	0.02%
2024/05/03	1	31.90	0	0.00	31.75	1	3,663	0.03%
2024/05/02	1.1	31.87	1	31.85	31.90	0.1	3,651	0.00%
2024/04/30	2.1	31.69	0	0.00	31.70	2.1	3,636	0.06%
2024/04/29	1.1	30.89	4	30.98	31.50	-2.9	3,600	-0.08%
2024/04/26	0.1	30.55	0	0.00	30.55	0.1	3,562	0.00%
2024/04/25	1.1	30.55	0	0.00	30.55	1.1	3,558	0.03%
2024/04/24	3	31.30	0	0.00	31.25	3	3,556	0.08%
2024/04/23	0.5	31.10	1	31.30	31.35	-0.5	3,559	-0.01%
2024/04/22	0	0.00	2	30.98	31.00	-2	3,580	-0.06%
2024/04/19	2.2	30.71	4	30.76	30.50	-1.9	3,566	-0.05%
2024/04/18	0.1	31.20	0	0.00	31.15	0.1	3,512	0.00%
2024/04/17	1	31.25	0	0.00	31.30	1	3,506	0.03%
2024/04/16	0	0.00	2	31.38	31.15	-2	3,503	-0.06%
2024/04/15	5	32.33	13	32.17	32.25	-8	3,465	-0.23%
2024/04/12	2.9	32.02	1	32.05	32.10	1.9	3,434	0.06%
2024/04/11	1	32.15	6	32.23	32.20	-5	3,412	-0.15%
2024/04/10	11.1	33.17	11.2	33.01	32.75	-0.2	3,393	0.00%
2024/04/09	1.4	32.51	6.1	32.33	32.60	-4.7	3,263	-0.14%
2024/04/08	2.1	31.85	4	31.85	31.90	-1.9	3,232	-0.06%
2024/04/03	2.1	32.20	7	32.04	32.10	-5	3,220	-0.15%
2024/04/02	50.1	33.07	31.7	32.76	32.70	18.3	3,199	0.57%
2024/04/01	1.1	31.74	3	31.63	31.85	-1.9	2,977	-0.06%
2024/03/29	2	31.30	4	31.35	31.35	-2	2,970	-0.07%
2024/03/28	1.1	31.60	1	31.60	31.30	0.1	2,968	0.00%
2024/03/27	1	31.60	2	31.50	31.60	-1	2,973	-0.03%
2024/03/26	3	31.03	12	31.17	31.00	-9	2,951	-0.30%
2024/03/25	17.6	31.99	6	31.66	31.75	11.7	2,936	0.40%
2024/03/22	5	30.87	3	30.85	31.05	2	2,830	0.07%
2024/03/21	1.1	31.19	3	31.12	31.20	-1.9	2,833	-0.07%
2024/03/20	6.1	30.81	2	30.75	30.75	4.1	2,859	0.14%
2024/03/19	8	31.14	2	31.15	31.00	6	2,855	0.21%
2024/03/18	3	30.85	3	30.87	31.00	0	2,849	0.00%
2024/03/15	0	0.00	10	30.66	31.00	-10	2,845	-0.35%
2024/03/14	1	31.15	0	0.00	31.10	1	2,814	0.04%
2024/03/13	1	31.30	0	0.00	31.30	1	2,804	0.04%
2024/03/12	0	0.00	2	31.90	31.75	-2	2,776	-0.07%
2024/03/11	4	31.98	25	31.99	31.80	-21	2,767	-0.76%
2024/03/08	10	32.85	1	32.50	32.60	9	2,725	0.33%
2024/03/07	42.2	33.14	27.3	33.19	33.05	14.9	2,615	0.57%
2024/03/06	5.1	32.50	9	32.25	32.50	-3.9	2,320	-0.17%
2024/03/05	4.3	31.94	7.5	31.99	31.90	-3.2	2,274	-0.14%
2024/03/04	5.7	32.04	14	32.06	31.95	-8.3	2,271	-0.37%
2024/03/01	3.1	31.88	2	31.90	31.95	1.1	2,245	0.05%
2024/02/29	5	31.90	2	31.93	32.15	3	2,247	0.13%
2024/02/27	4	31.80	11	32.12	32.00	-7	2,208	-0.32%
2024/02/26	114.5	33.23	81	32.76	32.55	33.5	2,096	1.60%	大買/
2024/02/23	37.1	31.72	28	31.42	31.75	9.1	1,742	0.52%
2024/02/22	1.3	30.48	8	30.34	30.30	-6.7	1,500	-0.45%
2024/02/21	19.2	31.08	9	30.76	30.60	10.2	1,477	0.69%
2024/02/20	3	30.15	30	30.22	30.10	-27	1,288	-2.09%
2024/02/19	2.3	29.67	0	0.00	29.80	2.3	1,234	0.19%
2024/02/16	9.6	29.34	2	29.25	29.40	7.6	1,246	0.61%
2024/02/15	2.1	28.55	0	0.00	28.95	2.1	1,277	0.16%
2024/02/05	3.1	28.60	0	0.00	28.60	3.1	1,259	0.25%
2024/02/01	1.1	28.75	0	0.00	28.70	1.1	1,251	0.09%
2024/01/30	1	28.65	1.9	28.47	28.60	-0.9	1,259	-0.07%
2024/01/29	1.1	28.66	3	28.77	28.75	-1.9	1,267	-0.15%
2024/01/26	2	28.43	0	0.00	28.55	2	1,269	0.16%
2024/01/25	1	28.45	0	0.00	28.40	1	1,263	0.08%
2024/01/24	0.9	28.20	0	0.00	28.25	0.9	1,260	0.07%
2024/01/23	0.1	28.02	0	0.00	28.10	0.1	1,268	0.01%
2024/01/18	1	27.75	0	0.00	27.95	1	1,276	0.08%
2024/01/16	0	0.00	8	27.98	27.95	-8	1,233	-0.65%
2024/01/15	1	28.30	12	28.30	28.25	-11	1,205	-0.91%
2024/01/11	0.1	28.35	0	0.00	28.30	0.1	1,240	0.01%
2024/01/05	0	0.00	2	28.95	28.90	-2	1,319	-0.15%
2024/01/04	0	0.00	0.9	28.95	28.95	-0.9	1,326	-0.07%
2024/01/03	10	29.10	0	0.00	29.15	10	1,345	0.74%
2023/12/28	3	29.05	2	29.12	29.30	1.1	1,343	0.08%
2023/12/27	0	0.00	4	29.00	28.95	-4	1,331	-0.30%
2023/12/26	4	28.78	0	0.00	28.85	4	1,318	0.30%
2023/12/25	1	28.50	0.3	28.65	28.50	0.7	1,313	0.05%
2023/12/22	5	28.60	1	28.55	28.50	4	1,311	0.31%
2023/12/21	1	28.95	0	0.00	28.90	1	1,303	0.08%
2023/12/19	18	28.82	0	0.00	28.85	18	1,375	1.31%
2023/12/18	4	29.08	0	0.00	29.00	4	1,436	0.28%
2023/12/15	4	29.20	0	0.00	29.00	4	1,455	0.27%
2023/12/14	0.4	29.15	0.9	28.95	29.20	-0.5	1,431	-0.04%
2023/12/13	1.1	28.90	0	0.00	28.85	1.1	1,434	0.08%
2023/12/12	0	0.00	0.1	29.00	28.90	-0.1	1,453	-0.01%
2023/12/11	1	29.05	0	0.00	28.95	1	1,458	0.07%
2023/12/08	1	29.30	21	29.20	29.20	-20	1,462	-1.37%
2023/12/07	0	0.00	2	29.25	29.20	-2	1,464	-0.14%
2023/12/05	1	29.45	1	29.45	29.40	0	1,478	0.00%
2023/12/04	2	29.68	0	0.00	29.65	2	1,488	0.13%
2023/11/30	0	0.00	19	29.60	29.60	-19	1,496	-1.27%
2023/11/28	3	30.05	0	0.00	30.00	3	1,473	0.20%
2023/11/27	0.1	30.03	0	0.00	30.00	0.1	1,464	0.01%
2023/11/22	2	29.68	3	29.80	29.90	-1	1,407	-0.07%
2023/11/21	1	29.75	3	29.95	29.70	-2	1,403	-0.14%
2023/11/20	3.1	29.63	0	0.00	29.80	3.1	1,380	0.22%
2023/11/17	0	0.00	21	29.64	29.60	-21	1,373	-1.53%
2023/11/16	2	29.60	10	29.65	29.75	-8	1,360	-0.59%
2023/11/15	0	0.00	7	29.56	29.45	-7	1,335	-0.52%
2023/11/14	59	28.92	44	28.89	29.05	15.1	1,298	1.16%
2023/11/13	3	28.12	0	0.00	28.15	3	1,268	0.24%
2023/11/10	3	28.28	1	28.40	28.15	2	1,330	0.15%
2023/11/09	0.5	28.50	0	0.00	28.50	0.5	1,336	0.04%
2023/11/07	0.1	28.50	0	0.00	28.65	0.1	1,375	0.00%
2023/11/03	0.1	28.25	1	28.30	28.30	-0.9	1,381	-0.07%
2023/11/02	1	28.25	0	0.00	28.20	1	1,390	0.07%
2023/11/01	0	0.00	1	28.10	28.15	-1	1,405	-0.07%
2023/10/31	0.1	27.90	0	0.00	27.80	0.1	1,417	0.01%
2023/10/25	0.1	28.30	1	28.40	28.40	-1	1,460	-0.07%
2023/10/24	2	27.95	0.1	27.95	28.00	1.9	1,465	0.13%
2023/10/23	0	0.00	0.7	28.05	28.00	-0.7	1,471	-0.04%
2023/10/20	7	27.60	10	28.15	28.10	-3	1,475	-0.20%
2023/10/19	10	27.93	0	0.00	28.00	10	1,469	0.68%
2023/10/18	2	27.95	0	0.00	28.55	2	1,460	0.14%
2023/10/17	3.1	28.55	0	0.00	28.50	3.1	1,385	0.22%
2023/10/16	10	28.45	5	28.60	28.70	5	1,388	0.36%
2023/10/12	0.1	28.80	12	28.65	28.85	-12	1,406	-0.85%
2023/10/11	0	0.00	5	28.85	28.85	-5	1,405	-0.36%
2023/10/06	0	0.00	2	28.50	28.50	-2	1,394	-0.14%
2023/10/05	0.2	28.15	1	28.25	28.25	-0.8	1,396	-0.06%
2023/10/04	4	27.81	2	27.85	27.85	2	1,397	0.14%
2023/10/03	0.9	28.32	0	0.00	28.20	0.9	1,398	0.06%
2023/10/02	0.5	28.40	6	28.40	28.35	-5.5	1,409	-0.39%
2023/09/28	0.6	28.39	0	0.00	28.35	0.6	1,441	0.04%
2023/09/27	10.1	28.30	0	0.00	28.25	10.1	1,446	0.69%
2023/09/26	0.1	28.45	0	0.00	28.30	0.1	1,451	0.00%
2023/09/25	9.3	29.25	6	28.69	28.55	3.3	1,441	0.23%
2023/09/22	3.2	27.91	0	0.00	28.00	3.2	1,389	0.23%
2023/09/21	17.1	27.98	0	0.00	28.20	17.1	1,382	1.23%
2023/09/20	0.1	28.55	0	0.00	28.55	0.1	1,310	0.00%
2023/09/19	0.1	28.85	0	0.00	28.55	0.1	1,276	0.00%
2023/09/18	0.1	28.90	0.8	29.00	28.95	-0.7	1,264	-0.05%
2023/09/15	3.1	28.90	0	0.00	28.85	3.1	1,257	0.24%
2023/09/14	0	0.00	2	29.25	29.35	-2	1,242	-0.16%
2023/09/13	2.6	29.05	1	29.10	29.10	1.6	1,237	0.13%
2023/09/11	0	0.00	5	28.58	28.50	-5	1,239	-0.40%
2023/09/08	1.1	28.36	0	0.00	28.55	1.1	1,223	0.09%
2023/09/07	1.1	28.45	0	0.00	28.70	1.1	1,218	0.09%
2023/09/06	1.1	29.01	2.2	29.02	29.00	-1.1	1,205	-0.10%
2023/09/04	3.1	29.35	0	0.00	29.35	3.1	1,213	0.26%
2023/08/25	5.1	28.72	0	0.00	28.60	5.1	1,438	0.36%
2023/08/24	11	28.52	0	0.00	28.65	11	1,445	0.76%
2023/08/21	1	28.30	0	0.00	28.40	1	1,501	0.07%
2023/08/18	6.5	28.46	0	0.00	28.50	6.5	1,512	0.43%
2023/08/17	1.6	28.77	0	0.00	28.80	1.6	1,511	0.10%
2023/08/16	2.1	28.60	30	28.45	28.60	-27.9	1,508	-1.85%
2023/08/15	2	29.10	0	0.00	29.15	2	1,541	0.13%
2023/08/14	3	29.20	0	0.00	29.15	3	1,554	0.19%
2023/08/11	1	29.95	0	0.00	29.95	1	1,544	0.06%
2023/08/10	2	29.98	2	30.00	30.00	0	1,539	0.00%
2023/08/09	3	30.10	0	0.00	30.15	3	1,521	0.20%
2023/08/08	1	30.40	0	0.00	30.30	1	1,512	0.07%
2023/08/07	0	0.00	4	30.56	30.55	-4	1,509	-0.26%
2023/08/04	0	0.00	0.5	30.90	30.60	-0.5	1,502	-0.04%
2023/08/02	1	30.90	0	0.00	30.75	1	1,500	0.07%
2023/08/01	0	0.00	0.4	31.15	31.05	-0.4	1,486	-0.02%
2023/07/31	1	31.10	0	0.00	31.05	1	1,483	0.07%
2023/07/27	1	31.55	0	0.00	31.45	1	1,477	0.07%
2023/07/26	0.1	31.40	4	31.20	31.35	-3.9	1,488	-0.26%
2023/07/25	0	0.00	1	31.20	31.25	-1	1,518	-0.07%
2023/07/20	0	0.00	1	31.35	31.55	-1	1,816	-0.05%
2023/07/19	0	0.00	13.3	31.41	31.25	-13.3	1,839	-0.72%
2023/07/17	2.5	31.83	4	31.80	31.80	-1.5	1,898	-0.08%
2023/07/14	3	31.50	1	31.45	31.45	2.1	1,918	0.11%
2023/07/13	1	31.40	8	31.40	31.45	-7	1,997	-0.35%
2023/07/12	0.3	31.37	0	0.00	31.25	0.3	2,209	0.01%
2023/07/11	0.1	31.40	2	31.35	31.40	-1.9	2,211	-0.09%
2023/07/10	0	0.00	1	31.35	31.25	-1	2,212	-0.05%
2023/07/06	0.5	31.80	0	0.00	31.55	0.5	2,206	0.02%
2023/07/04	0.1	32.10	0	0.00	32.10	0.1	2,210	0.00%
2023/07/03	0.2	32.20	3	32.40	32.30	-2.8	2,202	-0.13%
2023/06/29	2	32.50	2.8	32.56	32.40	-0.8	2,200	-0.04%
2023/06/28	1	32.65	0	0.00	32.60	1	2,208	0.05%
2023/06/26	0	0.00	2	32.70	32.60	-2	2,237	-0.09%
2023/06/21	2	32.90	2	33.05	33.00	0	2,235	0.00%
2023/06/19	0.1	32.80	2	32.85	32.90	-1.9	2,235	-0.08%
2023/06/15	0	0.00	1	33.05	32.75	-1	2,230	-0.04%
2023/06/14	0	0.00	1	33.00	32.90	-1	2,235	-0.04%
2023/06/13	4.1	32.86	0	0.00	32.85	4.1	2,242	0.18%
2023/06/12	0	0.00	0.5	32.65	32.70	-0.5	2,234	-0.02%
2023/06/09	1	32.95	2	33.05	33.00	-1	2,236	-0.04%
2023/06/07	0.8	33.30	11	33.35	33.30	-10.2	2,237	-0.46%
2023/06/06	1.1	33.30	0	0.00	33.55	1.1	2,223	0.05%
2023/06/05	17	33.61	3	33.80	33.35	14	2,209	0.63%
2023/06/02	3.1	34.37	2.1	33.27	34.10	0.9	2,151	0.04%
2023/06/01	1	33.15	3.4	33.07	33.15	-2.4	2,040	-0.12%
2023/05/31	0	0.00	0.2	32.95	32.80	-0.2	2,024	-0.01%
2023/05/30	0	0.00	1	33.10	32.80	-1	2,012	-0.05%
2023/05/26	0	0.00	1	32.65	32.55	-1	2,002	-0.05%
2023/05/25	1	33.55	2	33.55	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	33.00	33.15	-1	1,935	-0.05%
2023/05/22	0	0.00	10	32.93	33.00	-10	1,925	-0.52%
2023/05/19	29.5	33.40	21.1	33.42	33.30	8.4	1,902	0.44%
2023/05/17	2	32.65	2	32.15	32.65	0	1,796	0.00%
2023/05/15	0	0.00	1	31.80	32.15	-1	1,765	-0.06%
2023/05/12	0	0.00	1	32.05	32.00	-1	1,774	-0.06%
2023/05/11	0	0.00	1	32.05	31.95	-1	1,775	-0.06%
2023/05/09	0	0.00	3	32.70	32.60	-3	1,773	-0.17%
2023/05/08	1	32.75	3	32.70	32.65	-2	1,768	-0.11%
2023/05/05	0.1	32.05	1	32.15	32.20	-1	1,763	-0.05%
2023/05/04	0.3	32.35	0	0.00	32.25	0.3	1,786	0.02%
2023/05/03	1	32.25	0	0.00	32.25	1	1,785	0.06%
2023/05/02	0	0.00	0.5	32.60	32.70	-0.5	1,788	-0.03%
2023/04/28	6	32.68	13	32.47	32.35	-7	1,806	-0.39%
2023/04/27	15.1	33.53	17	33.12	32.80	-2	1,775	-0.11%
2023/04/26	16	32.10	7	32.24	32.40	9	1,546	0.58%
2023/04/25	1.4	32.27	3	31.77	31.70	-1.6	1,515	-0.11%
2023/04/24	2	32.83	0	0.00	32.30	2	1,469	0.14%
2023/04/21	0	32.50	28	32.37	32.20	-28	1,443	-1.94%
2023/04/20	8.1	33.70	28	33.34	33.30	-19.9	1,400	-1.42%
2023/04/19	3	33.95	5	33.69	33.75	-2	1,393	-0.14%
2023/04/18	57	34.49	1.6	33.76	33.80	55.5	1,361	4.07%
2023/04/17	9	33.60	6	34.07	34.60	3	1,277	0.23%
2023/04/12	3	32.30	0	0.00	32.30	3	1,055	0.28%
2023/04/10	3	32.35	0	0.00	32.20	3	1,047	0.29%
2023/04/07	0	0.00	0	31.75	31.85	0	1,028	0.00%
2023/04/06	5	31.45	0	0.00	31.40	5	1,030	0.49%
2023/03/30	2	31.25	3	31.20	31.20	-1	1,082	-0.09%
2023/03/28	0	32.25	0	32.35	32.45	0	1,127	0.00%
2023/03/27	0.1	32.35	0	0.00	32.35	0.1	1,157	0.01%
2023/03/24	0.1	32.15	0	0.00	32.15	0.1	1,192	0.01%
2023/03/23	0	0.00	0.3	32.20	32.20	-0.3	1,203	-0.02%
2023/03/22	0.1	31.80	0	0.00	32.00	0.1	1,206	0.00%
2023/03/20	0	0.00	1	31.65	31.65	-1	1,225	-0.08%
2023/03/15	0	0.00	3.5	31.71	31.60	-3.5	1,238	-0.28%
2023/03/13	0	31.90	3	31.85	31.85	-3	1,351	-0.22%
2023/03/10	0.6	32.05	0	0.00	32.00	0.6	1,352	0.04%
2023/03/09	2	32.63	0	0.00	32.50	2	1,377	0.15%
2023/03/08	0	0.00	0.6	32.60	32.55	-0.6	1,394	-0.04%
2023/03/07	0	0.00	0.3	32.75	32.90	-0.3	1,402	-0.02%
2023/03/06	0	0.00	1	32.40	32.65	-1	1,405	-0.07%
2023/03/03	0.2	32.25	1	32.30	32.40	-0.8	1,417	-0.06%
2023/03/02	1	32.00	1	32.15	32.15	0	1,448	0.00%
2023/03/01	0	0.00	0.8	32.10	32.05	-0.8	1,455	-0.05%
2023/02/22	0	0.00	3	32.17	32.25	-3	1,455	-0.21%
2023/02/21	0	0.00	4	32.35	32.45	-4	1,453	-0.28%
2023/02/17	0	0.00	1	32.10	32.20	-1	1,472	-0.07%
2023/02/15	5.3	31.97	0	0.00	31.90	5.3	1,513	0.35%
2023/02/14	0	0.00	0.6	32.15	32.15	-0.6	1,511	-0.04%
2023/02/09	0	0.00	4.3	32.84	32.80	-4.3	1,527	-0.28%
2023/02/08	0	0.00	2	32.95	32.95	-2	1,526	-0.13%
2023/02/07	0	0.00	5	32.90	32.95	-5	1,521	-0.33%
2023/02/06	2.2	32.91	0	0.00	32.75	2.2	1,517	0.14%
2023/02/02	0	0.00	3.1	32.90	32.95	-3.1	1,501	-0.20%
2023/02/01	3	32.50	0	0.00	32.50	3	1,484	0.20%
2023/01/31	8	32.59	0	0.00	32.45	8	1,483	0.54%
2023/01/17	0.3	31.95	0	0.00	32.00	0.3	1,438	0.02%
2023/01/16	0	0.00	2	32.10	32.10	-2	1,435	-0.14%
2023/01/12	3	32.15	0	0.00	32.15	3	1,517	0.20%
2023/01/10	0	0.00	1	32.00	31.90	-1	1,525	-0.07%
2023/01/09	0.1	32.00	2	32.08	32.15	-1.9	1,528	-0.12%
2023/01/06	1	31.60	2	31.65	31.60	-1	1,532	-0.07%
2023/01/03	0	0.00	1	31.15	31.20	-1	1,613	-0.06%
2022/12/30	0	0.00	1	31.50	31.25	-1	1,632	-0.06%
2022/12/28	1	31.50	0	0.00	31.40	1	1,644	0.06%
2022/12/27	0	0.00	2	32.00	31.75	-2	1,657	-0.12%
2022/12/23	1	31.50	0	0.00	31.50	1	1,675	0.06%
2022/12/22	0	0.00	8	32.07	31.90	-8	1,689	-0.47%
2022/12/20	2.1	31.28	0	0.00	31.10	2.1	1,655	0.13%
2022/12/19	0	0.00	3	31.47	31.85	-3	1,651	-0.18%
2022/12/16	5	31.40	1	31.25	31.05	4	1,643	0.24%
2022/12/15	0	0.00	2	32.00	31.70	-2	1,689	-0.12%
2022/12/14	5	31.73	1	31.85	31.65	4	1,808	0.22%
2022/12/13	0.5	31.60	0	0.00	31.55	0.5	1,801	0.03%
2022/12/12	0	0.00	1	31.35	31.75	-1	1,808	-0.06%
2022/12/09	0.1	31.60	0	0.00	31.55	0.1	1,808	0.01%
2022/12/08	3	31.28	1	31.35	31.50	2	1,798	0.11%
2022/12/06	4.6	31.61	0	0.00	31.40	4.6	1,809	0.25%
2022/12/05	3	32.25	1	32.00	32.00	2	1,855	0.11%
2022/12/01	0	0.00	1	33.75	33.60	-1	1,804	-0.06%
2022/11/30	0	0.00	1	33.20	33.25	-1	1,782	-0.06%
2022/11/28	1.1	32.15	0	0.00	32.55	1.1	1,773	0.06%
2022/11/25	0	0.00	1	32.80	32.55	-1	1,776	-0.06%
2022/11/24	0	0.00	4	32.45	32.65	-4	1,779	-0.22%
2022/11/23	1.6	32.06	0	0.00	32.05	1.6	1,760	0.09%
2022/11/22	0	0.00	0.9	31.85	31.95	-0.9	1,763	-0.05%
2022/11/21	0	0.00	1	31.75	31.90	-1	1,765	-0.06%
2022/11/15	0	0.00	0	31.50	31.35	0	1,818	0.00%
2022/11/14	0	0.00	1.1	31.69	31.35	-1.1	1,829	-0.06%
2022/11/11	0	0.00	2	31.55	31.50	-2	1,822	-0.11%
2022/11/10	1	30.70	0	0.00	30.70	1	1,803	0.06%
2022/11/09	1.1	30.67	1	30.95	30.90	0.1	1,812	0.01%
2022/11/08	0.3	30.70	0	0.00	30.55	0.3	1,823	0.02%
2022/11/03	1.1	30.05	0	0.00	30.00	1.1	1,856	0.06%
2022/11/02	0.1	30.20	0	0.00	30.25	0.1	1,884	0.01%
2022/10/27	0	0.00	1	30.80	30.85	-1	2,030	-0.05%
2022/10/26	1	30.55	0.3	30.20	30.50	0.7	2,138	0.03%
2022/10/25	0.1	30.00	0	0.00	30.00	0.1	2,182	0.00%
2022/10/24	1	30.00	1	30.25	30.20	0	2,249	0.00%
2022/10/21	1	29.95	0	0.00	29.85	1	2,298	0.04%
2022/10/20	0.9	30.94	0	0.00	31.05	0.9	2,302	0.04%
2022/10/18	0	0.00	9	30.50	30.85	-9	2,307	-0.39%
2022/10/13	3.2	29.86	4.1	30.02	29.90	-0.9	2,323	-0.04%
2022/10/12	0.3	31.00	1	30.00	31.20	-0.7	2,319	-0.03%
2022/10/11	1.7	30.75	1.9	30.36	30.00	-0.3	2,321	-0.01%
2022/09/26	0	0.00	2	31.80	31.60	-2	2,316	-0.09%
2022/09/22	6	33.18	6	33.27	33.10	0	2,344	0.00%
2022/09/21	1	33.20	0	0.00	33.20	1	2,345	0.04%
2022/09/20	1	33.70	1	33.85	33.85	0	2,358	0.00%
2022/09/19	0	0.00	1	33.25	33.25	-1	2,378	-0.04%
2022/09/16	12	33.64	1	33.80	33.30	11	2,394	0.46%
2022/09/15	2	34.48	3	34.28	34.15	-1	2,401	-0.04%
2022/09/14	1	34.25	2	34.18	34.40	-1	2,456	-0.04%
2022/09/13	1	34.05	4	34.38	34.55	-3	2,477	-0.12%
2022/09/12	0	0.00	6	34.03	34.05	-6	2,433	-0.25%
2022/09/07	0.4	31.75	2	31.70	31.60	-1.6	2,367	-0.07%
2022/09/06	1	32.50	0	0.00	32.35	1	2,364	0.04%
2022/09/05	1	32.80	0	0.00	32.75	1	2,378	0.04%
2022/08/31	6	33.53	7	33.77	33.90	-1	2,394	-0.04%
2022/08/30	1	32.90	1	33.10	33.10	0	2,320	0.00%
2022/08/29	0	0.00	3	32.73	32.85	-3	2,325	-0.13%
2022/08/26	0	0.00	2.1	33.25	33.30	-2.1	2,321	-0.09%
2022/08/25	2	33.00	0	0.00	33.10	2	2,330	0.09%
2022/08/23	4	33.15	2	33.20	32.95	2	2,360	0.08%
2022/08/22	1	33.15	0	0.00	33.15	1	2,394	0.04%
2022/08/19	0	0.00	1	32.70	32.80	-1	2,393	-0.04%
2022/08/17	0	0.00	1	32.95	33.00	-1	2,416	-0.04%
2022/08/16	0	0.00	30	33.00	32.80	-30	2,437	-1.23%
2022/08/15	0	0.00	1	32.95	32.85	-1	2,450	-0.04%
2022/08/11	0	0.00	4	32.34	32.30	-4	2,486	-0.16%
2022/08/10	1	32.00	0	0.00	32.20	1	2,506	0.04%
2022/08/08	0	0.00	2	31.20	31.55	-2	2,539	-0.08%
2022/08/04	2	31.00	4	30.98	31.10	-2	2,676	-0.07%
2022/08/03	0	0.00	1	31.55	31.55	-1	2,734	-0.04%
2022/08/02	1	31.65	1	31.80	31.80	0	2,857	0.00%
2022/07/29	1.1	32.21	0	0.00	32.10	1.1	3,101	0.04%
2022/07/28	0	0.00	7	32.14	32.30	-7	3,184	-0.22%
2022/07/27	3	33.25	2	33.15	33.30	1	3,485	0.03%
2022/07/26	0.2	33.55	11	33.35	33.35	-10.8	3,887	-0.28%
2022/07/25	0	0.00	3	33.70	33.80	-3	4,016	-0.07%
2022/07/22	12	34.27	8	34.48	34.00	4	4,442	0.09%
2022/07/21	2.3	33.57	0	0.00	33.65	2.3	4,689	0.05%
2022/07/20	6	33.78	0	0.00	33.65	6	5,300	0.11%
2022/07/19	15	33.65	4	33.74	33.55	11	7,249	0.15%
2022/07/18	1	33.05	1	32.90	33.20	0	7,719	0.00%
2022/07/15	1	32.40	1	32.50	32.60	0	7,741	0.00%
2022/07/14	0.1	32.10	0	0.00	32.40	0.1	7,785	0.00%
2022/07/13	0.1	31.80	0	0.00	31.80	0.1	7,918	0.00%
2022/07/12	2.3	31.46	0	0.00	31.30	2.3	8,170	0.03%
2022/07/11	0.3	32.40	0	0.00	32.15	0.3	8,587	0.00%
2022/07/08	5	32.90	6	32.98	32.70	-1	9,235	-0.01%
2022/07/05	0	0.00	5	32.99	32.95	-5	9,618	-0.05%
2022/07/04	1	32.00	3	32.30	32.25	-2	9,662	-0.02%
2022/07/01	3	32.43	7	32.27	32.15	-4	9,716	-0.04%
2022/06/30	1	32.40	2	32.80	32.35	-1	9,846	-0.01%
2022/06/29	0	0.00	1	33.25	33.10	-1	9,917	-0.01%
2022/06/28	1	33.30	31	33.60	33.55	-30	9,906	-0.30%
2022/06/24	3	32.50	5	32.65	32.70	-2	9,862	-0.02%
2022/06/23	4	32.19	9	32.01	32.00	-5	9,845	-0.05%
2022/06/22	5	31.65	5	31.85	31.60	0	9,861	0.00%
2022/06/21	15	32.37	5	32.35	32.50	10	9,805	0.10%
2022/06/20	1	32.80	4	32.91	32.50	-3	9,776	-0.03%
2022/06/17	1	33.25	11	33.45	33.10	-10	9,755	-0.10%
2022/06/16	2	33.75	0	0.00	33.65	2	9,729	0.02%
2022/06/15	0.1	34.20	1	34.10	34.25	-0.9	9,734	-0.01%
2022/06/13	1	34.40	0	0.00	34.35	1	9,752	0.01%
2022/06/09	1	35.50	80	35.57	35.70	-79	9,786	-0.81%
2022/06/08	0	0.00	1	35.70	35.55	-1	9,781	-0.01%
2022/06/07	1	35.40	1	35.20	35.45	0	9,780	0.00%
2022/06/06	0	35.30	12	35.22	35.40	-12	9,782	-0.12%
2022/06/02	10	35.38	0	0.00	35.30	10	9,816	0.10%
2022/06/01	0	0.00	10	35.35	35.20	-10	9,860	-0.10%
2022/05/31	11	35.48	7	35.33	35.30	4	9,855	0.04%
2022/05/30	5	35.60	0	0.00	35.30	5	9,839	0.05%
2022/05/27	1	34.95	0	0.00	35.00	1	9,804	0.01%
2022/05/25	2.1	34.85	2	34.65	34.75	0.1	9,818	0.00%
2022/05/24	2.1	34.71	1	34.80	34.40	1.1	9,869	0.01%
2022/05/20	2	34.80	3	34.75	34.75	-1	9,862	-0.01%
2022/05/19	4	34.20	16	34.17	34.50	-12	9,847	-0.12%
2022/05/18	1	34.80	0	0.00	34.80	1	9,829	0.01%
2022/05/17	3	34.40	0	0.00	34.50	3	9,817	0.03%
2022/05/16	17	34.36	5	34.28	34.20	12	9,829	0.12%
2022/05/13	10	33.80	13.1	33.83	33.80	-3.1	9,815	-0.03%
2022/05/12	11	33.76	21	33.81	33.30	-10	9,833	-0.10%
2022/05/11	17	34.82	10	34.93	34.80	7	9,794	0.07%
2022/05/10	8	35.05	6	35.13	35.20	2	9,887	0.02%
2022/05/09	59	36.28	16	36.90	35.85	43	9,916	0.43%
2022/05/06	18	37.26	12	37.23	37.00	6	9,878	0.06%
2022/05/05	4	37.65	27	37.35	37.15	-23	9,778	-0.24%
2022/05/04	83	37.58	40	37.23	37.45	43	9,699	0.44%
2022/05/03	452.3	39.23	453.2	38.51	38.30	-0.9	9,437	-0.01%	大買/大賣/
2022/04/29	88	38.10	17	38.07	38.00	71	9,039	0.79%
2022/04/28	84	38.61	87.1	38.11	37.80	-3.1	8,910	-0.03%
2022/04/27	94.1	37.67	68	37.33	37.90	26.1	8,463	0.31%
2022/04/26	71.5	38.63	99.5	38.72	37.45	-28	8,162	-0.34%
2022/04/25	487.9	41.99	323.5	41.73	39.40	164.4	7,560	2.17%	大買/大賣/鉅額交易
2022/04/22	23	39.08	61	40.22	40.45	-38	5,563	-0.68%
2022/04/21	1	36.90	5	36.95	36.80	-4	5,109	-0.08%
2022/04/20	6	37.16	6	37.19	37.00	0	5,109	0.00%
2022/04/19	4	37.69	4	37.51	37.10	0	5,200	0.00%
2022/04/18	114.1	37.73	153	37.52	37.05	-39	5,156	-0.76%	大買/大賣/
2022/04/15	98.5	39.35	71	38.60	37.50	27.5	5,031	0.55%
2022/04/14	228	38.73	261.3	38.99	39.40	-33.3	4,863	-0.68%	大買/大賣/
2022/04/13	0	0.00	2	37.23	37.10	-2	4,329	-0.05%
2022/04/12	6	37.62	4	37.20	37.30	2	4,532	0.04%
2022/04/11	100	37.51	55	37.65	37.55	45	4,599	0.98%
2022/04/08	18	36.76	0	0.00	36.75	18	4,596	0.39%
2022/04/07	4	36.31	7	36.43	36.05	-3	5,033	-0.06%
2022/04/06	18.5	37.17	12	37.13	37.10	6.5	5,589	0.12%
2022/04/01	9	36.63	15	36.65	36.55	-6	5,463	-0.11%
2022/03/31	0	0.00	1	36.90	36.35	-1	5,389	-0.02%
2022/03/30	1	36.60	0	0.00	36.60	1	5,405	0.02%
2022/03/29	1	36.70	0	0.00	36.60	1	5,414	0.02%
2022/03/28	1	36.45	0	0.00	36.60	1	5,425	0.02%
2022/03/25	3.5	37.24	0	0.00	36.85	3.5	5,428	0.06%
2022/03/23	1.1	36.76	0.4	37.09	36.75	0.8	5,372	0.01%
2022/03/22	1.2	36.79	1	36.65	36.75	0.2	5,353	0.00%
2022/03/21	1	36.20	4	36.55	36.40	-3	5,329	-0.06%
2022/03/18	1	36.05	6	36.40	36.30	-5	5,327	-0.09%
2022/03/17	1	35.95	5	36.00	36.05	-4	5,304	-0.08%
2022/03/16	0.3	35.40	0	0.00	35.45	0.3	5,289	0.00%
2022/03/15	7	35.63	0	0.00	35.60	7	5,281	0.13%
2022/03/14	4	36.00	0	0.00	36.05	4	5,281	0.08%
2022/03/11	8	36.38	0	0.00	36.30	8	5,256	0.15%
2022/03/10	6	36.65	5	36.61	36.75	1	5,255	0.02%
2022/03/09	1	35.75	0	0.00	35.70	1	5,241	0.02%
2022/03/08	1	35.70	0	0.00	35.60	1	5,241	0.02%
2022/03/07	9	35.93	1	35.90	35.90	8	5,209	0.15%
2022/03/04	0.1	36.90	5	36.98	36.90	-4.9	5,177	-0.09%
2022/03/03	0	0.00	2	37.35	37.30	-2	5,200	-0.04%
2022/03/01	0	0.00	3	36.80	36.90	-3	5,232	-0.06%
2022/02/25	4	36.25	0	0.00	36.10	4	5,241	0.08%
2022/02/24	5	36.30	8	36.38	36.25	-3	5,260	-0.06%
2022/02/23	0	0.00	1	37.00	37.00	-1	5,234	-0.02%
2022/02/22	11	36.96	0	0.00	36.80	11	5,271	0.21%
2022/02/21	0	0.00	7	37.49	37.50	-7	5,262	-0.13%
2022/02/18	20.4	37.35	1	37.35	37.30	19.4	5,330	0.36%
2022/02/17	1	37.15	1	37.30	37.30	0	5,402	0.00%
2022/02/15	2	36.88	1	36.85	36.80	1	5,516	0.02%
2022/02/14	1	36.65	0	0.00	36.80	1	5,640	0.02%
2022/02/11	4.3	37.10	8	37.05	37.05	-3.7	5,876	-0.06%
2022/02/10	8	37.78	9	37.64	37.50	-1	6,285	-0.02%
2022/02/09	11	36.88	0	0.00	37.10	11	6,297	0.17%
2022/02/08	6.1	37.02	0	0.00	37.05	6.1	6,833	0.09%
2022/02/07	2	37.10	0	0.00	37.35	2	6,832	0.03%
2022/01/26	5	36.38	2	36.30	36.45	3	6,797	0.04%
2022/01/25	2	36.35	0	0.00	36.40	2	6,837	0.03%
2022/01/24	3	36.90	0	0.00	36.85	3	6,849	0.04%
2022/01/21	2	37.60	9	37.76	37.35	-7	6,956	-0.10%
2022/01/20	19	37.98	1	38.00	38.10	18	6,971	0.26%
2022/01/19	2	37.63	6	37.70	37.70	-4	7,020	-0.06%
2022/01/18	1	38.05	0	0.00	37.90	1	7,211	0.01%
2022/01/17	32	38.25	0	0.00	38.20	32	7,184	0.45%
2022/01/13	8	39.13	52	38.91	39.00	-44	7,230	-0.61%
2022/01/12	30	39.67	24	39.56	39.70	6	7,212	0.08%
2022/01/11	13	38.90	15	38.87	38.80	-2	7,209	-0.03%
2022/01/10	10	39.72	9	39.65	39.35	1	7,340	0.01%
2022/01/07	207	41.30	211.3	40.54	39.45	-4.3	7,249	-0.06%	大買/大賣/
2022/01/06	10	39.92	51	40.30	40.15	-41	7,005	-0.59%
2022/01/05	107	41.32	109.5	40.73	40.30	-2.5	6,914	-0.04%	大買/大賣/
2022/01/04	114	40.49	107	40.26	40.55	7	6,715	0.10%	大買/大賣/
2022/01/03	64.8	40.50	16	40.43	40.30	48.8	6,525	0.75%
2021/12/30	73	40.49	144	40.19	40.50	-71	6,279	-1.13%	大賣/
2021/12/29	217	39.27	254.1	39.46	40.55	-37.1	5,802	-0.64%	大買/大賣/
2021/12/28	1	37.35	0	0.00	37.35	1	5,204	0.02%
2021/12/27	0	0.00	2	37.30	37.25	-2	5,213	-0.04%
2021/12/24	20	37.20	4	37.25	37.15	16	5,269	0.30%
2021/12/23	1	36.90	0	0.00	37.05	1	5,283	0.02%
2021/12/21	1	36.25	0	0.00	36.75	1	5,332	0.02%
2021/12/20	1	36.20	1	36.25	36.25	0	5,364	0.00%
2021/12/17	0.1	36.35	3.2	36.39	36.55	-3.1	5,422	-0.06%
2021/12/16	0	0.00	6	36.25	36.25	-6	5,437	-0.11%
2021/12/15	0	0.00	3	36.23	36.30	-3	5,516	-0.05%
2021/12/14	1.1	36.34	2	36.40	36.20	-0.9	5,657	-0.02%
2021/12/13	1.2	36.64	0	0.00	36.75	1.2	5,851	0.02%
2021/12/10	4	36.75	0	0.00	36.80	4	6,028	0.07%
2021/12/09	0	36.80	0	0.00	36.60	0	6,561	0.00%
2021/12/08	0.1	36.65	0	0.00	36.70	0.1	6,695	0.00%
2021/12/07	2	36.35	0	0.00	36.50	2	6,850	0.03%
2021/12/06	1	36.50	5	36.41	36.70	-4	6,893	-0.06%
2021/12/02	3	36.25	10	36.07	36.15	-7	6,918	-0.10%
2021/12/01	1	36.05	1	36.20	36.25	0	6,911	0.00%
2021/11/30	4	36.30	2	36.33	36.05	2	6,912	0.03%
2021/11/29	8	36.21	0	0.00	36.10	8	6,886	0.12%
2021/11/26	1	36.50	0	0.00	36.50	1	6,861	0.01%
2021/11/25	7	36.86	0	0.00	36.80	7	6,827	0.10%
2021/11/24	10	37.00	2	36.98	36.95	8	6,819	0.12%
2021/11/23	3	36.83	6	36.82	36.50	-3	6,805	-0.04%
2021/11/22	3	36.70	2	36.70	36.70	1	6,782	0.01%
2021/11/19	4	37.00	32	36.89	36.95	-28	6,748	-0.41%
2021/11/18	1.3	37.24	5	37.16	37.15	-3.8	6,741	-0.06%
2021/11/17	8.3	37.12	2	37.08	37.05	6.3	6,718	0.09%
2021/11/16	26	37.43	6	37.36	37.20	20	6,654	0.30%
2021/11/15	34	37.67	15	37.92	37.75	19	6,598	0.29%
2021/11/12	8.2	37.87	15	38.16	37.90	-6.8	6,544	-0.10%
2021/11/11	6	38.11	17	38.27	38.00	-11	6,495	-0.17%
2021/11/10	58.4	38.83	26	38.87	38.60	32.4	6,392	0.51%
2021/11/09	47.2	39.14	38	38.59	39.30	9.2	6,157	0.15%
2021/11/08	15	38.07	8	38.09	37.65	7	5,693	0.12%
2021/11/05	117	38.56	60	38.64	38.25	57	5,568	1.02%	大買/
2021/11/04	2	37.05	1	37.10	37.10	1	4,944	0.02%
2021/11/03	0	0.00	1	36.60	36.55	-1	4,885	-0.02%
2021/11/02	1	36.60	0	0.00	36.35	1	4,893	0.02%
2021/11/01	2	36.68	14.6	36.70	36.60	-12.6	4,862	-0.26%
2021/10/29	14	36.92	2	37.33	36.80	12	4,802	0.25%
2021/10/28	2	36.80	8	36.90	36.80	-6	4,658	-0.13%
2021/10/27	23	36.85	114	36.71	36.80	-91	4,625	-1.97%	大賣/
2021/10/26	53	37.83	41	37.51	37.30	12	4,573	0.26%
2021/10/25	10	36.60	1	36.40	36.65	9	4,349	0.21%
2021/10/22	0	0.00	5	36.19	36.20	-5	4,385	-0.11%
2021/10/21	1	36.60	10	37.14	36.60	-9	4,386	-0.21%
2021/10/20	4	37.59	1	37.45	37.50	3	4,448	0.07%
2021/10/19	139	37.90	30	37.73	37.55	109	4,496	2.42%	大買/鉅額交易
2021/10/18	33	37.67	22	37.70	37.55	11	4,388	0.25%
2021/10/15	6	36.28	9	36.46	36.65	-3	4,222	-0.07%
2021/10/14	0.1	35.95	1	35.70	35.80	-0.9	4,242	-0.02%
2021/10/13	6.1	36.40	5	35.50	35.50	1.1	4,267	0.03%
2021/10/12	3.1	35.69	0	0.00	35.65	3.1	4,307	0.07%
2021/10/08	1.1	36.39	0	0.00	36.30	1.1	4,480	0.02%
2021/10/06	1.2	36.01	0	0.00	36.05	1.2	4,844	0.02%
2021/10/05	5	35.51	0	0.00	35.95	5	4,993	0.10%
2021/10/04	1	36.45	4	36.15	35.60	-3	5,044	-0.06%
2021/10/01	4	36.55	3	36.42	36.35	1	5,064	0.02%
2021/09/30	2	37.90	3	37.77	37.65	-1	5,040	-0.02%
2021/09/29	0	0.00	2	37.60	37.40	-2	5,070	-0.04%
2021/09/28	2	38.55	2	38.50	38.40	0	5,081	0.00%
2021/09/27	1	38.85	3	38.68	39.05	-2	5,171	-0.04%
2021/09/23	0	0.00	1	38.35	38.25	-1	5,235	-0.02%
2021/09/22	2	38.00	1.1	37.54	37.90	0.9	5,259	0.02%
2021/09/17	4	38.98	10	39.06	38.65	-6	5,216	-0.12%
2021/09/16	104	39.89	111	40.07	39.80	-7	5,160	-0.14%	大買/大賣/
2021/09/15	21	39.58	21	39.48	38.85	0	5,037	0.00%
2021/09/14	89	39.94	100	40.03	39.30	-11	4,911	-0.22%
2021/09/13	3	38.27	32	38.83	38.85	-29	4,419	-0.66%
2021/09/10	17	37.86	8	38.03	38.10	9	4,348	0.21%
2021/09/09	2	36.50	0	0.00	36.95	2	4,228	0.05%
2021/09/08	1	36.50	0	0.00	36.75	1	4,204	0.02%
2021/09/07	4	36.70	1	37.05	37.00	3	4,275	0.07%
2021/09/03	0	0.00	3	36.93	36.90	-3	4,468	-0.07%
2021/09/02	11	36.64	2	36.75	36.50	9	4,624	0.19%
2021/09/01	1	37.00	0	0.00	37.00	1	4,986	0.02%
2021/08/31	1	36.80	0	0.00	36.70	1	5,152	0.02%
2021/08/30	2	36.70	0	0.00	36.80	2	5,372	0.04%
2021/08/27	2.5	36.72	0	0.00	36.60	2.5	5,547	0.05%
2021/08/25	1	36.60	0	0.00	36.55	1	5,970	0.02%
2021/08/24	9	36.14	3	36.20	36.20	6	6,093	0.10%
2021/08/23	1	35.50	0	0.00	35.60	1	6,195	0.02%
2021/08/20	3	35.00	0	0.00	35.00	3	6,302	0.05%
2021/08/19	12	35.28	2	35.35	35.40	10	6,407	0.16%
2021/08/18	1	35.95	2	35.73	36.20	-1	6,524	-0.02%
2021/08/17	1	36.05	1	35.80	35.35	0	6,722	0.00%
2021/08/16	2	35.13	1	35.10	35.05	1	7,058	0.01%
2021/08/13	7	35.84	4	35.91	35.80	3	7,418	0.04%
2021/08/11	1.5	36.63	0	0.00	36.40	1.5	8,155	0.02%
2021/08/10	5.5	36.94	3	37.23	36.75	2.5	8,130	0.03%
2021/08/09	4	37.61	0	0.00	37.55	4	8,235	0.05%
2021/08/06	3	38.08	10	38.05	38.00	-7	8,329	-0.08%
2021/08/05	0.6	38.30	0	0.00	38.20	0.6	8,488	0.01%
2021/08/04	1	38.50	0	0.00	38.60	1	8,742	0.01%
2021/08/03	0.1	38.60	0	0.00	38.55	0.1	9,043	0.00%
2021/08/02	0	0.00	1	39.00	38.95	-1	9,145	-0.01%
2021/07/30	0	0.00	2	38.85	38.80	-2	9,248	-0.02%
2021/07/29	3	38.62	1	38.70	38.70	2	9,396	0.02%
2021/07/28	8.1	38.35	1	39.10	38.25	7.1	9,677	0.07%
2021/07/27	2	39.43	0	0.00	39.20	2	9,954	0.02%
2021/07/26	9	40.66	2	40.55	40.50	7	10,278	0.07%
2021/07/23	4	41.19	0	0.00	41.25	4	10,812	0.04%
2021/07/22	3	41.00	7	41.15	41.00	-4	11,246	-0.04%
2021/07/21	7	40.76	11	40.24	40.25	-4	11,639	-0.03%
2021/07/20	1	41.30	22	41.18	41.05	-21	11,724	-0.18%
2021/07/19	4	41.83	7	41.83	41.85	-3	11,757	-0.03%
2021/07/16	3	42.38	33	42.23	42.25	-30	11,989	-0.25%
2021/07/15	15	42.62	12	43.20	42.50	3	12,058	0.02%
2021/07/14	24	42.22	28	42.25	43.00	-4	12,171	-0.03%
2021/07/13	4	41.54	81	41.65	41.45	-77	12,287	-0.63%
2021/07/12	9	41.79	37	41.81	41.60	-28	12,409	-0.23%
2021/07/09	2	41.43	3	41.27	41.00	-1	12,451	-0.01%
2021/07/08	4	41.24	16	41.15	41.30	-12	12,446	-0.10%
2021/07/07	15	40.98	104	40.76	41.00	-89	12,480	-0.71%	大賣/
2021/07/06	10	41.40	9	41.33	41.40	1	12,561	0.01%
2021/07/05	22	41.00	10	41.00	41.05	12	12,640	0.09%
2021/07/02	118	41.55	18	41.37	40.75	100	12,634	0.79%	大買/
2021/07/01	14	40.81	24	40.81	40.45	-10	12,585	-0.08%
2021/06/30	10	40.59	1	40.45	40.50	9	12,575	0.07%
2021/06/29	3	40.17	17	40.26	40.05	-14	12,571	-0.11%
2021/06/28	7	40.37	9	40.39	40.40	-2	12,561	-0.02%
2021/06/25	14	41.09	8	41.03	40.50	6	12,563	0.05%
2021/06/24	4	40.48	2	40.58	40.70	2	12,537	0.02%
2021/06/23	3	39.43	5	39.48	39.65	-2	12,521	-0.02%
2021/06/22	5	39.28	8	38.94	38.90	-3	12,490	-0.02%
2021/06/21	3	38.90	5	38.94	38.80	-2	12,473	-0.02%
2021/06/18	6	39.91	4	39.94	40.00	2	12,412	0.02%
2021/06/17	3	39.93	3.2	39.94	40.10	-0.2	12,439	0.00%
2021/06/16	4	40.06	4	40.00	39.90	0	12,472	0.00%
2021/06/15	3	40.80	3	40.50	40.25	0	12,401	0.00%
2021/06/11	6	40.79	23	40.72	40.50	-17	12,351	-0.14%
2021/06/10	14	41.21	11.5	41.27	41.05	2.5	12,266	0.02%
2021/06/09	39	41.65	46	41.50	41.85	-7	12,136	-0.06%
2021/06/08	115.8	41.50	64	41.16	41.10	51.8	11,819	0.44%	大買/
2021/06/07	33	41.55	49.5	41.55	41.70	-16.5	11,738	-0.14%
2021/06/04	60.5	41.41	47	41.48	41.10	13.5	11,522	0.12%
2021/06/03	12	41.20	22.7	41.50	41.85	-10.7	11,368	-0.09%
2021/06/02	9	41.15	12	40.85	40.40	-3	11,158	-0.03%
2021/06/01	77	40.79	6	40.83	41.30	71	10,980	0.65%
2021/05/31	6	40.49	3	40.50	40.50	3	10,899	0.03%
2021/05/28	21.5	40.08	41	40.05	40.20	-19.5	10,819	-0.18%
2021/05/27	13	40.31	31	40.30	40.00	-18	10,778	-0.17%
2021/05/26	52	40.48	9.2	40.28	40.55	42.8	10,851	0.39%
2021/05/25	28	40.37	35	40.39	39.95	-7	10,734	-0.07%
2021/05/24	25	41.26	56	41.26	40.75	-31	10,541	-0.29%
2021/05/21	51	40.16	21	40.13	40.00	30	10,210	0.29%
2021/05/20	82	39.18	83	38.95	38.95	-1	9,842	-0.01%
2021/05/19	91	39.07	64	39.30	39.20	27	9,581	0.28%
2021/05/18	0	0.00	2	36.70	36.70	-2	9,141	-0.02%
2021/05/17	8.4	33.57	11	33.91	33.40	-2.6	9,164	-0.03%
2021/05/14	37	35.64	3	35.77	35.30	34	9,011	0.38%
2021/05/13	11	35.29	9	34.67	35.40	2	8,895	0.02%
2021/05/12	12	36.12	34.4	37.66	36.20	-22.4	8,736	-0.26%
2021/05/11	41	39.17	7	38.54	38.30	34	8,460	0.40%
2021/05/10	6	41.07	11	41.30	40.90	-5	8,190	-0.06%
2021/05/07	77	40.76	56	40.30	41.10	21	8,110	0.26%
2021/05/06	32.2	40.80	15.1	40.92	40.50	17.1	8,015	0.21%
2021/05/05	53	40.97	41	41.12	40.75	12	7,891	0.15%
2021/05/04	35	41.17	18	40.74	39.85	17	7,635	0.22%
2021/05/03	73	43.66	33	43.41	43.00	40	7,359	0.54%
2021/04/29	57	45.59	141	45.07	45.80	-84	7,030	-1.19%	大賣/
2021/04/28	164.1	43.93	150	43.53	43.55	14.1	6,406	0.22%	大買/大賣/
2021/04/27	18	41.09	41	41.67	43.30	-23	5,978	-0.38%
2021/04/26	11	39.84	11	40.08	40.35	0	5,595	0.00%
2021/04/23	2	38.90	7	38.98	39.05	-5	5,497	-0.09%
2021/04/22	44	39.24	29.9	39.63	38.55	14.1	5,533	0.25%
2021/04/21	26	40.08	19	40.46	40.45	7	5,280	0.13%
2021/04/20	42	41.02	28	40.23	39.90	14	5,180	0.27%
2021/04/19	66	41.01	32	41.10	40.70	34	4,958	0.69%
2021/04/16	26	39.00	65.3	38.75	39.70	-39.3	4,709	-0.83%
2021/04/15	28	38.57	51	38.06	38.45	-23	4,509	-0.51%
2021/04/14	6	36.96	8.1	37.30	37.40	-2.1	4,473	-0.05%
2021/04/13	9.1	37.61	14	37.83	37.25	-4.9	4,579	-0.11%
2021/04/12	20.1	37.68	27	38.03	37.45	-6.9	4,600	-0.15%
2021/04/09	41.1	37.17	20	37.45	37.60	21.1	4,573	0.46%
2021/04/08	4.1	36.61	5	36.94	37.00	-0.9	4,469	-0.02%
2021/04/07	4.1	36.90	0	0.00	36.95	4.1	4,472	0.09%
2021/04/06	5.2	36.63	9	36.78	37.00	-3.8	4,484	-0.08%
2021/04/01	0.1	35.80	7	36.21	36.25	-7	4,487	-0.15%
2021/03/31	1.1	35.95	1	35.95	35.95	0.1	4,562	0.00%
2021/03/30	4	35.86	3	35.80	35.95	1	4,958	0.02%
2021/03/29	4	35.85	2	35.90	35.85	2	5,019	0.04%
2021/03/26	4	36.06	10	36.13	36.20	-6	5,178	-0.12%
2021/03/25	7	35.76	9	36.00	35.70	-2	5,165	-0.04%
2021/03/24	4	35.75	1	35.80	35.90	3	5,159	0.06%
2021/03/23	17	35.66	1	35.65	35.75	16	5,165	0.31%
2021/03/22	0	0.00	12	35.63	35.90	-12	5,179	-0.23%
2021/03/19	2.2	35.15	5	34.90	34.85	-2.8	5,170	-0.05%
2021/03/18	2	35.25	1	35.40	35.40	1	5,142	0.02%
2021/03/17	2	35.48	0	0.00	35.25	2	5,161	0.04%
2021/03/16	0.3	35.40	2	35.40	35.45	-1.7	5,185	-0.03%
2021/03/15	3	35.50	0	0.00	35.65	3	5,187	0.06%
2021/03/12	8	35.62	0	0.00	35.60	8	5,225	0.15%
2021/03/11	3	35.78	13	35.73	35.70	-10	5,334	-0.19%
2021/03/10	4	35.01	2	35.20	35.00	2	5,422	0.04%
2021/03/09	0	0.00	2	35.00	35.10	-2	5,552	-0.04%
2021/03/08	3	34.95	0	0.00	34.90	3	5,558	0.05%
2021/03/05	10	34.99	0	0.00	34.95	10	5,564	0.18%
2021/03/04	10	35.30	5	35.43	35.50	5	5,604	0.09%
2021/03/03	5	35.56	10	35.78	35.75	-5	5,666	-0.09%
2021/03/02	13	35.75	4.3	35.75	35.60	8.7	5,648	0.15%
2021/02/26	22	36.04	20	35.82	36.00	2	5,663	0.04%
2021/02/25	0	0.00	2.1	35.05	35.20	-2.1	5,563	-0.04%
2021/02/24	0	0.00	4	35.55	35.00	-4	5,580	-0.07%
2021/02/23	0	0.00	9.2	35.30	35.35	-9.2	5,566	-0.17%
2021/02/22	3.3	35.08	0	0.00	35.20	3.3	5,556	0.06%
2021/02/19	8	35.31	7	35.31	35.20	1	5,648	0.02%
2021/02/18	2	34.85	5	34.97	34.95	-3	5,675	-0.05%
2021/02/17	9	34.34	3	34.32	34.30	6	5,635	0.11%
2021/02/05	0	0.00	1	33.50	33.65	-1	5,607	-0.02%
2021/02/04	0	0.00	2	33.78	33.60	-2	5,643	-0.04%
2021/02/03	3	33.83	0	0.00	33.60	3	5,717	0.05%
2021/02/02	1	33.90	0.1	34.10	33.90	0.9	5,737	0.02%
2021/02/01	0	0.00	10	33.79	34.05	-10	5,755	-0.17%
2021/01/29	4	33.30	3	34.00	33.25	1	5,739	0.02%
2021/01/26	1	34.00	0	0.00	34.20	1	5,892	0.02%
2021/01/25	4	34.33	0	0.00	34.45	4	5,882	0.07%
2021/01/21	13.4	33.66	16	33.46	33.40	-2.6	5,847	-0.04%
2021/01/20	9	33.76	16	33.69	33.60	-7	5,863	-0.12%
2021/01/19	15	34.52	21	34.53	34.50	-6	5,788	-0.10%
2021/01/18	14.4	34.55	20	34.70	34.90	-5.6	5,752	-0.10%
2021/01/15	6	35.48	4	35.34	35.15	2	5,701	0.04%
2021/01/14	1	36.20	4	36.36	36.25	-3	5,586	-0.05%
2021/01/13	7	36.58	4	36.76	36.30	3	5,553	0.05%
2021/01/12	18.6	36.60	18	36.36	36.25	0.6	5,518	0.01%
2021/01/11	34	37.45	6	37.25	37.25	28	5,427	0.52%
2021/01/08	16	38.01	10	38.04	37.90	6	5,352	0.11%
2021/01/07	11	38.06	52	38.00	38.15	-41	5,277	-0.78%
2021/01/06	19	37.62	5	37.64	37.15	14	5,139	0.27%
2021/01/05	1	38.00	19	37.51	37.80	-18	4,996	-0.36%
2021/01/04	33	36.87	5	37.03	37.20	28	4,904	0.57%
2020/12/31	8	36.66	0	0.00	36.55	8	4,825	0.17%
2020/12/30	9	36.60	1	36.60	37.10	8	4,785	0.17%
2020/12/29	13.3	36.73	15	36.90	36.55	-1.7	4,728	-0.04%
2020/12/28	13.3	37.45	5	37.26	37.20	8.3	4,669	0.18%
2020/12/25	19	37.93	6	38.25	37.70	13	4,564	0.28%
2020/12/24	30	38.23	66	38.22	38.05	-36	4,446	-0.81%
2020/12/23	60	36.69	69	36.89	36.90	-9	4,039	-0.22%
2020/12/22	17	37.12	28.3	36.90	36.25	-11.3	4,013	-0.28%
2020/12/21	1	35.95	8	35.68	36.10	-7	3,927	-0.18%
2020/12/18	5	35.84	2	35.85	35.80	3	3,972	0.08%
2020/12/17	0	0.00	1	36.00	35.90	-1	4,029	-0.02%
2020/12/16	5	35.60	0	0.00	35.75	5	4,272	0.12%
2020/12/15	1	35.40	1	36.05	35.35	0	4,342	0.00%
2020/12/14	9	35.53	2	35.63	35.65	7	4,326	0.16%
2020/12/11	22	35.66	1	35.05	35.40	21	4,345	0.48%
2020/12/10	14	35.94	18	35.93	35.85	-4	4,496	-0.09%
2020/12/09	4	35.63	14	35.78	35.75	-10	4,555	-0.22%
2020/12/08	12.3	35.83	14	35.95	35.70	-1.7	4,620	-0.04%
2020/12/07	65	36.61	59	36.10	36.35	6	4,609	0.13%
2020/12/04	3	35.88	17	35.90	36.10	-14	4,518	-0.31%
2020/12/03	10	35.29	18	35.34	35.20	-8	4,442	-0.18%
2020/12/02	2	34.58	0	0.00	34.65	2	4,524	0.04%
2020/12/01	6	34.53	3	34.63	34.90	3	4,547	0.07%
2020/11/30	1	35.00	2	35.20	34.80	-1	4,538	-0.02%
2020/11/27	11	35.87	10	36.03	35.60	1	4,547	0.02%
2020/11/26	5	35.38	16	35.40	35.50	-11	4,467	-0.25%
2020/11/25	11	35.40	18.6	35.28	35.20	-7.6	4,507	-0.17%
2020/11/24	21	35.31	12	35.28	35.10	9	4,546	0.20%
2020/11/23	0	0.00	5	35.15	34.90	-5	4,552	-0.11%
2020/11/20	2	34.50	7	34.62	34.70	-5	4,604	-0.11%
2020/11/19	3	34.45	6	34.49	34.60	-3	4,714	-0.06%
2020/11/18	56	34.91	40	34.62	34.30	16	5,006	0.32%
2020/11/17	0	0.00	5	34.85	34.85	-5	4,962	-0.10%
2020/11/16	3	34.23	3.1	34.29	34.30	-0.1	5,106	0.00%
2020/11/13	2	34.00	1	34.15	34.10	1	5,212	0.02%
2020/11/12	33	34.26	3	33.85	33.80	30	5,286	0.57%
2020/11/11	1	34.15	7	34.66	34.80	-6	5,312	-0.11%
2020/11/10	6	34.10	4	34.03	34.00	2	5,374	0.04%
2020/11/09	0	0.00	24	34.36	34.20	-24	5,495	-0.44%
2020/11/06	3	34.42	6	34.22	34.20	-3	5,615	-0.05%
2020/11/05	5	34.39	11	34.45	34.45	-6	5,810	-0.10%
2020/11/04	9	34.44	18	34.40	34.45	-9	6,054	-0.15%
2020/11/03	2	33.60	2.3	33.70	33.85	-0.3	6,283	-0.01%
2020/11/02	11	33.64	6	33.70	33.40	5	7,248	0.07%
2020/10/30	3	33.37	4	33.54	33.65	-1	8,060	-0.01%
2020/10/29	6	33.43	1	33.00	33.50	5	8,135	0.06%
2020/10/28	2	33.75	0	0.00	33.00	2	8,225	0.02%
2020/10/27	1	33.60	6	33.46	33.65	-5	8,195	-0.06%
2020/10/26	5	33.61	4	33.63	33.45	1	8,214	0.01%
2020/10/22	3	33.10	2	33.10	33.15	1	8,340	0.01%
2020/10/21	1	32.85	0	0.00	32.80	1	8,407	0.01%
2020/10/20	2	32.78	5	32.90	32.90	-3	8,485	-0.04%
2020/10/19	0	0.00	10.1	33.05	32.90	-10.1	8,728	-0.12%
2020/10/16	3	32.78	10	33.10	32.60	-7	8,930	-0.08%
2020/10/15	0	0.00	1	33.10	33.20	-1	8,972	-0.01%
2020/10/14	23	33.47	6	33.24	33.20	17	9,004	0.19%
2020/10/13	1	33.00	2	33.53	33.00	-1	9,099	-0.01%
2020/10/12	1	33.60	0	33.35	33.35	1	9,108	0.01%
2020/10/08	1	33.30	3	33.47	33.50	-2	9,174	-0.02%
2020/10/07	1	33.35	0	0.00	33.35	1	9,234	0.01%
2020/10/06	1	33.40	1	33.40	33.40	0	9,424	0.00%
2020/10/05	1	32.90	4	33.30	33.30	-3	9,615	-0.03%
2020/09/30	2	32.48	2	32.45	32.75	0	9,826	0.00%
2020/09/29	5	32.79	2	32.75	32.60	3	10,027	0.03%
2020/09/25	7	32.36	15	32.09	31.95	-8	10,520	-0.08%
2020/09/24	9	32.86	16	32.83	32.75	-7	10,544	-0.07%
2020/09/23	23	34.22	4	34.00	34.00	19	10,559	0.18%
2020/09/22	17	34.96	32	34.80	34.70	-15	10,504	-0.14%
2020/09/21	42	35.61	48	35.29	34.65	-6	10,457	-0.06%
2020/09/18	3	34.65	12	34.93	35.20	-9	10,212	-0.09%
2020/09/17	22	34.80	19	34.82	34.55	3	10,150	0.03%
2020/09/16	5	34.86	4	34.99	34.70	1	10,130	0.01%
2020/09/15	49	35.18	20	35.31	35.10	29	10,227	0.28%
2020/09/14	13	35.02	7	34.46	35.05	6	10,127	0.06%
2020/09/11	18	34.31	32	33.81	33.65	-14	10,028	-0.14%
2020/09/10	12	34.66	8	34.63	34.50	4	9,978	0.04%
2020/09/09	22	34.68	23	35.08	35.20	-1	9,999	-0.01%
2020/09/08	28	34.99	35	35.03	34.95	-7	10,175	-0.07%
2020/09/07	28	35.17	28	34.97	34.80	0	10,151	0.00%
2020/09/04	3	34.02	8	34.00	34.25	-5	10,013	-0.05%
2020/09/03	1	34.50	2	34.50	34.30	-1	10,167	-0.01%
2020/09/02	17	34.79	5	34.74	34.60	12	10,198	0.12%
2020/09/01	2	34.20	3	34.27	34.20	-1	10,228	-0.01%
2020/08/31	22	34.95	9	34.74	34.55	13	10,285	0.13%
2020/08/28	22	34.93	31	34.61	34.45	-9	10,267	-0.09%
2020/08/27	10	34.64	9	34.16	34.00	1	10,318	0.01%
2020/08/26	23	34.85	19	34.79	34.80	4	10,375	0.04%
2020/08/25	17	34.71	6	34.76	35.00	11	10,454	0.11%
2020/08/24	69	35.23	39	35.36	35.30	30	10,474	0.29%
2020/08/21	5	32.88	5	33.13	33.35	0	10,458	0.00%
2020/08/20	18	32.55	16	32.55	32.20	2	10,576	0.02%
2020/08/19	17	35.01	3	35.05	34.55	14	10,733	0.13%
2020/08/18	13	34.48	5	34.80	34.40	8	10,694	0.07%
2020/08/17	1	34.35	5	33.95	34.40	-4	10,644	-0.04%
2020/08/14	5	34.20	4	33.89	34.00	1	10,641	0.01%
2020/08/13	33	34.35	35	34.77	34.00	-2	10,562	-0.02%
2020/08/12	17	35.22	23	35.31	35.35	-6	10,546	-0.06%
2020/08/11	26	35.23	43	35.37	35.05	-17	10,608	-0.16%
2020/08/10	38	37.17	27	37.44	36.55	11	10,481	0.10%
2020/08/07	45	38.47	98	38.11	38.30	-53	10,292	-0.51%
2020/08/06	136	39.47	72	38.97	38.00	64	9,931	0.64%	大買/
2020/08/05	205	37.53	245	37.92	38.10	-40	8,984	-0.45%	大買/大賣/
2020/08/04	0	0.00	7.1	34.65	34.65	-7.1	8,244	-0.09%
2020/08/03	110	32.09	8	31.67	31.50	102	8,240	1.24%	大買/鉅額交易
2020/07/31	9	30.99	2	30.85	30.95	7	8,168	0.09%
2020/07/30	1	31.25	5	31.27	31.15	-4	8,366	-0.05%
2020/07/29	14	30.99	12	31.00	31.00	2	8,506	0.02%
2020/07/28	1	30.55	8	30.67	30.05	-7	8,444	-0.08%
2020/07/27	2	31.65	13	31.25	31.00	-11	8,360	-0.13%
2020/07/24	4	32.11	12	31.90	31.85	-8	8,278	-0.10%
2020/07/23	75	32.32	59	32.43	32.55	16	8,217	0.19%
2020/07/22	29	31.68	32	31.56	31.35	-3	8,010	-0.04%
2020/07/21	18	30.27	1	30.15	30.25	17	7,820	0.22%
2020/07/20	14	29.57	20	29.58	29.90	-6	7,779	-0.08%
2020/07/17	13	30.08	4	30.08	29.15	9	7,741	0.12%
2020/07/16	2	30.70	0	0.00	30.80	2	7,601	0.03%
2020/07/15	35	31.41	28	31.54	30.85	7	7,554	0.09%
2020/07/14	13	32.04	26	31.93	31.55	-13	7,468	-0.17%
2020/07/13	62	32.53	49	32.45	32.30	13	7,387	0.18%
2020/07/10	11	32.30	8	32.69	32.15	3	7,204	0.04%
2020/07/09	7	33.26	9	33.49	33.85	-2	7,004	-0.03%
2020/07/08	7	34.45	23	34.60	34.30	-16	6,774	-0.24%
2020/07/07	13	34.56	39	34.51	33.65	-26	6,565	-0.40%
2020/07/06	54	34.79	52	34.36	34.85	2	6,345	0.03%
2020/07/03	1	32.45	15	32.61	32.75	-14	6,027	-0.23%
2020/07/02	54	32.30	15	32.26	32.50	39	5,921	0.66%
2020/06/30	1	30.80	15	31.07	31.25	-14	5,716	-0.24%
2020/06/29	2	30.60	1	30.90	30.80	1	5,680	0.02%
2020/06/24	1	30.90	0	0.00	31.10	1	5,641	0.02%
2020/06/23	10	31.20	9	31.32	31.30	1	5,592	0.02%
2020/06/22	12	31.66	24.1	31.47	31.65	-12.1	5,549	-0.22%
2020/06/19	29	31.28	21	31.63	30.70	8	5,389	0.15%
2020/06/18	6	31.36	10	31.30	31.25	-4	5,295	-0.08%
2020/06/17	12	31.35	19	31.42	31.50	-7	5,268	-0.13%
2020/06/16	22	31.19	16	31.66	30.90	6	5,237	0.11%
2020/06/15	44	31.78	43	32.09	31.40	1	5,175	0.02%
2020/06/12	8	29.82	11	30.23	30.70	-3	4,947	-0.06%
2020/06/11	7	31.23	33	30.98	30.50	-26	4,873	-0.53%
2020/06/10	26	30.38	145	30.86	30.30	-119	4,793	-2.48%	大賣/鉅額交易
2020/06/09	30	32.26	14	32.24	31.95	16	4,608	0.35%
2020/06/08	61.1	32.13	58	31.91	31.95	3.1	4,549	0.07%
2020/06/05	56.1	32.35	53	32.30	32.20	3.1	4,437	0.07%
2020/06/04	29	32.75	37	32.68	32.70	-8	4,350	-0.18%
2020/06/03	103	32.88	103.5	33.15	32.95	-0.5	4,300	-0.01%	大買/大賣/
2020/06/02	128	33.43	60	33.45	33.30	68	4,118	1.65%	大買/
2020/06/01	103	33.39	159	33.15	33.50	-56	3,946	-1.42%	大買/大賣/
2020/05/29	122	32.31	53	32.91	32.00	69	3,768	1.83%	大買/
2020/05/28	92	33.46	69	33.72	33.00	23	3,624	0.63%
2020/05/27	51	32.69	83	32.70	32.85	-32	3,331	-0.96%
2020/05/26	122	32.75	138	32.46	33.45	-16	3,141	-0.51%	大買/大賣/
2020/05/25	70	31.04	38	30.89	31.20	32	2,762	1.16%
2020/05/22	44	30.47	41	30.40	30.20	3	2,684	0.11%
2020/05/21	53	31.26	78	31.02	30.80	-25	2,639	-0.95%
2020/05/20	66	30.64	71	30.91	30.70	-5	2,565	-0.19%
2020/05/19	119	31.21	138	31.26	31.35	-19	2,501	-0.76%	大買/大賣/
2020/05/18	94	30.71	44	30.12	30.70	50	2,357	2.12%
2020/05/15	27	29.44	35	29.64	29.30	-8	2,135	-0.37%
2020/05/14	23	29.17	6	29.43	29.20	17	2,043	0.83%
2020/05/13	21	28.90	26	28.79	28.95	-5	1,951	-0.26%
2020/05/12	13	28.71	3	28.52	28.40	10	1,904	0.52%
2020/05/11	59.5	29.11	9	29.08	29.15	50.5	1,838	2.75%
2020/05/08	12	28.95	17	29.06	28.70	-5	1,723	-0.29%
2020/05/07	10	28.26	3	28.35	28.50	7	1,630	0.43%
2020/05/06	34	29.45	19	29.35	28.45	15	1,575	0.95%
2020/05/05	36	28.61	8	28.54	28.90	28	1,346	2.08%
2020/05/04	1	26.25	2	26.58	26.40	-1	1,178	-0.08%
2020/04/30	3	26.95	3	26.87	26.75	0	1,178	0.00%
2020/04/29	5	27.39	0	0.00	27.15	5	1,173	0.43%
2020/04/27	7	27.14	16.2	27.16	27.25	-9.2	1,188	-0.78%
2020/04/24	14	26.49	13	26.60	26.40	1	1,156	0.09%
2020/04/23	1	25.75	1	26.00	25.75	0	1,160	0.00%
2020/04/22	2	25.00	0	0.00	25.40	2	1,179	0.17%
2020/04/15	1	24.75	1	24.95	25.00	0	1,200	0.00%
2020/04/14	1	24.20	1	24.15	24.25	0	1,191	0.00%
2020/04/09	1	23.90	0	0.00	23.80	1	1,186	0.08%
2020/04/08	1	24.00	0	0.00	23.90	1	1,180	0.08%
2020/03/26	1	22.10	2	22.40	22.30	-1	1,183	-0.08%
2020/03/25	0	0.00	3	22.90	22.50	-3	1,196	-0.25%
2020/03/24	4	22.54	7	22.39	22.25	-3	1,191	-0.25%
2020/03/20	1	22.15	3	21.20	21.95	-2	1,184	-0.17%
2020/03/19	3	20.20	0	0.00	20.50	3	1,159	0.26%
2020/03/17	2	22.30	0	0.00	22.40	2	1,110	0.18%
2020/03/16	0	0.00	1	23.00	22.90	-1	1,093	-0.09%
2020/03/13	5	23.32	1	23.10	23.60	4	1,077	0.37%
2020/03/12	2	24.50	3	24.30	24.50	-1	1,044	-0.10%
2020/03/10	5	25.15	1	25.00	25.40	4	1,022	0.39%
2020/03/09	5	25.70	1	25.65	25.60	4	1,006	0.40%
2020/03/05	10	26.28	0	0.00	26.25	10	989	1.01%
2020/03/03	1	26.55	0	0.00	26.50	1	1,001	0.10%
2020/02/24	0	0.00	32	26.61	26.75	-32	980	-3.26%
2020/02/20	1	26.55	0	0.00	26.80	1	952	0.10%
2020/02/17	7	26.64	0	0.00	26.65	7	938	0.75%
2020/02/14	3	26.92	0	0.00	26.85	3	931	0.32%
2020/02/13	2	26.95	0	0.00	27.00	2	927	0.22%
2020/02/12	0	0.00	10	27.00	27.00	-10	922	-1.08%
2020/02/10	1	26.75	0	0.00	26.90	1	924	0.11%
2020/02/07	0	0.00	4	27.00	27.00	-4	901	-0.44%
2020/02/05	2	26.98	0	0.00	27.05	2	888	0.23%
2020/02/04	2	27.00	2	27.00	26.95	0	875	0.00%
2020/02/03	2	26.65	0	0.00	26.55	2	872	0.23%
2020/01/31	1	27.15	2	27.00	26.95	-1	851	-0.12%
2020/01/30	10	27.15	3	26.95	26.85	7	834	0.84%
2020/01/20	7	28.44	0	0.00	28.30	7	785	0.89%
2020/01/17	2	28.50	0	0.00	28.55	2	770	0.26%
2020/01/16	0	0.00	4	28.06	28.40	-4	740	-0.54%
2020/01/15	1	27.50	0	0.00	27.45	1	702	0.14%
2020/01/14	0	0.00	1	27.40	27.45	-1	682	-0.15%
2020/01/13	1	26.90	3	26.95	26.95	-2	657	-0.30%
2020/01/09	5	26.81	0	0.00	26.80	5	688	0.73%
2020/01/08	0	0.00	1	26.70	26.90	-1	698	-0.14%
2020/01/07	1	26.70	1	26.80	26.75	0	690	0.00%
2020/01/06	2	26.63	0	0.00	26.65	2	699	0.29%
2020/01/03	2	26.70	0	0.00	26.75	2	696	0.29%
2020/01/02	1	26.55	0	0.00	26.60	1	689	0.15%
2019/12/31	1	26.50	1	26.60	26.60	0	684	0.00%
2019/12/30	1	26.65	0	0.00	26.60	1	679	0.15%
2019/12/27	1	26.65	0	0.00	26.70	1	676	0.15%
2019/12/26	0	0.00	3	26.65	26.70	-3	673	-0.45%
2019/12/25	4	26.55	10	26.74	26.70	-6	675	-0.89%
2019/12/23	1	26.10	0	0.00	26.20	1	665	0.15%
2019/12/20	1	26.35	0	0.00	25.85	1	662	0.15%
2019/12/19	0	0.00	4	26.60	26.35	-4	643	-0.62%
2019/12/18	2	26.45	0	0.00	26.45	2	640	0.31%
2019/12/17	0	0.00	1	26.20	26.20	-1	641	-0.16%
2019/12/16	0	0.00	1	26.15	26.15	-1	633	-0.16%
2019/12/13	1	26.15	0	0.00	26.25	1	634	0.16%
2019/12/12	5	26.32	0	0.00	26.25	5	630	0.79%
2019/12/11	0	0.00	1	26.20	26.10	-1	626	-0.16%
2019/12/05	1	26.05	0	0.00	26.20	1	636	0.16%
2019/12/02	0	0.00	1	26.10	26.10	-1	648	-0.15%
2019/11/29	2	26.33	0	0.00	26.30	2	645	0.31%
2019/11/28	5	26.79	1	26.70	26.60	4	644	0.62%
2019/11/27	7	26.79	0	0.00	26.85	7	640	1.09%
2019/11/26	0	0.00	1	26.60	26.70	-1	628	-0.16%
2019/11/22	0	0.00	8	26.20	26.25	-8	613	-1.30%
2019/11/21	2	26.00	0	0.00	26.05	2	606	0.33%
2019/11/20	2	26.00	0	0.00	26.10	2	606	0.33%
2019/11/15	11	25.80	0	0.00	25.80	11	605	1.82%
2019/11/13	0	0.00	7	25.94	25.95	-7	608	-1.15%
2019/11/08	2	25.95	0	0.00	26.00	2	626	0.32%
2019/10/28	5	25.55	0	0.00	25.60	5	596	0.84%
2019/10/25	2	25.60	2	25.70	25.65	0	595	0.00%
2019/10/21	1	25.95	0	0.00	26.00	1	601	0.17%
2019/10/18	1	25.60	0	0.00	26.30	1	598	0.17%
2019/10/17	56	25.10	0	0.00	25.10	56	583	9.60%
2019/10/03	0	0.00	5.2	25.50	25.50	-5.2	616	-0.85%
2019/09/23	1	25.50	0	0.00	25.60	1	624	0.16%
2019/09/19	0	0.00	5	25.20	25.30	-5	620	-0.81%
2019/09/09	0	0.00	1	25.15	25.10	-1	651	-0.15%
2019/09/06	0	0.00	4	25.15	25.20	-4	653	-0.61%
2019/09/05	0	0.00	5	25.10	25.15	-5	645	-0.77%
2019/09/03	4	24.96	0	0.00	25.00	4	641	0.62%
2019/09/02	2	24.80	0	0.00	25.00	2	642	0.31%
2019/08/30	4	24.65	0	0.00	24.70	4	637	0.63%
2019/08/15	0	0.00	1	24.45	24.55	-1	695	-0.14%
2019/08/13	1	25.30	0	0.00	25.25	1	684	0.15%
2019/08/12	5	25.60	0	0.00	25.60	5	680	0.73%
2019/08/05	5	25.90	0	0.00	25.65	5	686	0.73%
2019/08/01	0.5	26.20	0	0.00	26.25	0.5	697	0.08%
2019/07/19	0	0.00	0.7	26.20	26.40	-0.7	733	-0.09%
2019/07/18	1	25.85	0	0.00	25.90	1	710	0.14%
2019/07/02	0	0.00	3	26.75	26.65	-3	686	-0.44%
2019/06/06	0	0.00	9	26.80	26.80	-9	673	-1.34%
2019/06/05	1	26.85	1	26.95	26.90	0	679	0.00%
2019/06/03	0	0.00	5	26.65	26.70	-5	657	-0.76%
2019/05/29	0	0.00	6	26.50	26.55	-6	645	-0.93%
2019/05/23	0	0.00	0.1	26.00	26.00	-0.1	593	-0.02%
2019/05/21	6	25.95	0	0.00	26.10	6	612	0.98%
2019/05/16	0	0.00	6	25.45	25.30	-6	597	-1.00%
2019/05/15	0	0.00	1	25.40	25.50	-1	601	-0.17%
2019/05/14	3	24.98	0	0.00	25.50	3	603	0.50%
2019/05/13	4	25.30	4	25.35	25.35	0	593	0.00%
2019/05/08	0	0.00	1	26.30	26.20	-1	578	-0.17%
2019/05/07	0	0.00	4	26.30	26.20	-4	571	-0.70%
2019/04/30	8	25.58	0	0.00	25.55	8	525	1.52%
2019/04/26	10	25.14	0	0.00	25.15	10	518	1.93%
2019/04/23	0	0.00	1	25.20	25.20	-1	523	-0.19%
2019/04/08	0	0.00	0	24.85	24.95	0	463	0.00%
2019/04/01	1	24.40	0	0.00	24.45	1	442	0.23%
2019/03/26	0	0.00	2	25.00	25.15	-2	418	-0.48%
2019/02/21	0	0.00	2	25.60	25.45	-2	413	-0.48%
2019/02/19	3	24.85	0	0.00	24.95	3	403	0.74%
2019/02/14	2	24.95	0	0.00	24.75	2	405	0.49%
2019/01/23	0	0.00	8	24.92	24.95	-8	417	-1.91%
2019/01/21	0	0.00	21	24.75	24.85	-21	421	-4.98%
2019/01/16	1	24.00	0	0.00	24.10	1	447	0.22%
2019/01/15	0	0.00	4	24.05	24.10	-4	453	-0.88%
2019/01/09	1	24.10	0	0.00	24.20	1	518	0.19%
2019/01/02	1	23.60	0	0.00	23.45	1	576	0.17%
2018/12/27	0	0.00	2	23.70	23.40	-2	585	-0.34%
2018/12/18	2	24.00	0	0.00	23.95	2	599	0.33%
2018/12/17	0	0.00	17	24.40	24.25	-17	600	-2.83%
2018/12/10	1	23.75	0	0.00	23.65	1	591	0.17%
2018/12/06	13	23.68	0	0.00	23.70	13	595	2.18%
2018/12/05	10	23.85	0	0.00	23.80	10	593	1.68%
2018/12/03	2	24.15	0	0.00	24.10	2	596	0.34%
2018/11/28	0	0.00	5	23.80	23.85	-5	593	-0.84%
2018/11/26	0	0.00	2	23.75	23.65	-2	606	-0.33%
2018/11/23	2	23.50	0	0.00	23.60	2	609	0.33%
2018/11/22	15	23.66	0	0.00	23.55	15	625	2.40%
2018/11/21	5	23.45	0	0.00	23.60	5	622	0.80%
2018/11/13	3	23.50	0	0.00	23.60	3	601	0.50%
2018/11/08	5	23.65	0	0.00	23.60	5	598	0.84%
2018/10/31	1	23.25	1	23.25	23.05	0	605	0.00%
2018/10/29	0	0.00	1	22.95	23.05	-1	611	-0.16%
2018/10/26	1	23.15	0	0.00	23.10	1	619	0.16%
2018/10/23	2	24.15	0	0.00	24.05	2	628	0.32%
2018/10/22	1	24.65	0	0.00	24.65	1	626	0.16%
2018/10/11	1	25.40	0	0.00	25.20	1	732	0.14%
2018/09/25	0	0.00	0.2	26.85	26.80	-0.2	843	-0.02%
2018/09/07	4	26.73	0	0.00	26.85	4	945	0.42%
2018/09/06	1	26.85	0	0.00	26.85	1	947	0.11%
2018/08/31	1	26.90	0	0.00	26.90	1	963	0.10%
2018/08/30	0	0.00	1	27.00	27.00	-1	961	-0.10%
2018/08/03	0.4	27.30	0	0.00	27.25	0.4	1,065	0.04%
2018/08/02	0	0.00	8	27.15	27.15	-8	1,071	-0.75%
2018/07/27	1	26.70	0	0.00	26.60	1	1,035	0.10%
2018/07/26	2	26.48	0	0.00	26.65	2	1,037	0.19%
2018/07/25	0	0.00	1	28.25	28.15	-1	1,024	-0.10%
2018/07/24	1	28.10	0	0.00	28.15	1	994	0.10%
2018/07/20	2	27.70	0	0.00	27.75	2	978	0.20%
2018/07/19	0	0.00	2	27.55	27.50	-2	944	-0.21%
2018/07/18	2	27.70	0	0.00	27.65	2	939	0.21%
2018/07/16	1	27.00	0	0.00	27.00	1	886	0.11%
2018/07/09	0	0.00	1	27.05	27.00	-1	831	-0.12%
2018/07/06	5	27.30	5	26.90	26.95	0	826	0.00%
2018/06/29	0	0.00	5	27.80	27.85	-5	796	-0.63%
2018/06/28	0	0.00	3	27.90	27.70	-3	793	-0.38%
2018/06/27	3	28.05	0	0.00	27.85	3	755	0.40%
2018/06/26	3	27.85	7	27.86	27.80	-4	764	-0.52%
2018/06/25	2	28.15	0	0.00	28.00	2	770	0.26%
2018/06/22	7	27.61	1	27.50	27.60	6	770	0.78%
2018/06/13	1	28.40	0	0.00	28.20	1	703	0.14%
2018/06/07	2	28.63	0	0.00	28.50	2	681	0.29%
2018/05/31	1	28.65	0	0.00	29.40	1	654	0.15%
2018/05/29	1	28.00	0	0.00	28.10	1	616	0.16%
2018/05/23	0	0.00	5	28.07	28.10	-5	597	-0.84%
2018/05/22	2	28.20	0	0.00	28.10	2	586	0.34%
2018/05/18	0	0.00	1	27.70	27.65	-1	582	-0.17%
2018/05/17	5	27.63	0	0.00	27.65	5	581	0.86%
2018/05/16	1	27.50	0	0.00	27.50	1	573	0.17%
2018/05/15	1	27.60	0	0.00	27.60	1	576	0.17%
2018/05/14	1	27.95	0	0.00	27.95	1	579	0.17%
2018/05/04	10	27.15	0	0.00	27.20	10	547	1.83%
2018/04/24	1	28.30	0	0.00	28.00	1	513	0.19%
2018/04/20	1	28.75	0	0.00	28.70	1	506	0.20%
2018/04/19	1	28.70	0	0.00	28.70	1	495	0.20%
2018/04/18	4	28.88	0	0.00	28.80	4	485	0.82%
2018/04/17	0	0.00	1	28.80	28.95	-1	477	-0.21%
2018/04/16	2	29.10	0	0.00	29.05	2	465	0.43%
2018/04/13	1	29.25	0	0.00	29.35	1	462	0.22%
2018/03/31	1	29.55	0	0.00	29.55	1	477	0.21%
2018/03/29	1	29.30	0	0.00	29.30	1	472	0.21%
2018/03/28	2	29.65	0	0.00	29.55	2	463	0.43%
2018/03/27	1	29.90	0	0.00	29.80	1	455	0.22%
2018/03/26	1	29.90	0	0.00	29.85	1	451	0.22%
2018/03/21	2	30.15	0	0.00	30.30	2	435	0.46%
2018/03/14	1	30.15	0	0.00	30.35	1	436	0.23%
2018/02/26	1	30.45	0	0.00	30.50	1	455	0.22%
2018/02/22	0	0.00	1	30.50	30.45	-1	472	-0.21%
2018/02/07	1	29.90	0	0.00	30.10	1	468	0.21%
2018/01/29	9	30.92	0	0.00	30.95	9	440	2.04%
2018/01/25	1	31.20	0	0.00	31.20	1	435	0.23%
2018/01/23	1	31.20	0	0.00	31.35	1	432	0.23%
2018/01/17	0	0.00	1	31.70	31.50	-1	410	-0.24%