長興 (1717)-國泰-松江券商分點個股進出

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

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	3	31.35	0	0.00	31.70	3	3,685	0.08%
2024/05/07	1	31.65	0	0.00	31.70	1	3,673	0.03%
2024/05/03	0	0.00	1	32.20	31.75	-1	3,663	-0.03%
2024/05/02	4	31.74	0	0.00	31.90	4	3,651	0.11%
2024/04/30	0	0.00	1	31.55	31.70	-1	3,636	-0.03%
2024/04/29	0	0.00	1	31.35	31.50	-1	3,600	-0.03%
2024/04/25	0	0.00	1	30.62	30.55	-1	3,558	-0.03%
2024/04/24	2	31.50	1	31.40	31.25	1	3,556	0.03%
2024/04/23	0	0.00	1	31.25	31.35	-1	3,559	-0.03%
2024/04/22	1	31.00	20	31.15	31.00	-19	3,580	-0.53%
2024/04/19	20	30.30	3	30.62	30.50	17	3,566	0.48%
2024/04/17	2	31.25	2	31.33	31.30	0	3,506	0.00%
2024/04/15	1	32.40	1	32.25	32.25	0	3,465	0.00%
2024/04/11	0	0.00	1	32.35	32.20	-1	3,412	-0.03%
2024/04/10	27.5	33.08	23	32.94	32.75	4.5	3,393	0.13%
2024/04/09	0	32.45	13	32.43	32.60	-13	3,263	-0.40%
2024/04/03	10	32.13	0	0.00	32.10	10	3,220	0.31%
2024/04/02	22	32.54	1	32.90	32.70	21	3,199	0.66%
2024/03/28	0.1	31.55	2	31.58	31.30	-2	2,968	-0.07%
2024/03/27	6	31.68	10	31.60	31.60	-4	2,973	-0.13%
2024/03/26	2	31.38	2	31.05	31.00	0	2,951	0.00%
2024/03/25	6	31.86	5	31.65	31.75	1	2,936	0.03%
2024/03/21	2	31.05	0	0.00	31.20	2	2,833	0.07%
2024/03/20	1	31.00	0	0.00	30.75	1	2,859	0.03%
2024/03/15	0	0.00	0.2	30.80	31.00	-0.2	2,845	-0.01%
2024/03/13	0.1	31.40	1	31.45	31.30	-1	2,804	-0.03%
2024/03/12	0	0.00	1	31.80	31.75	-1	2,776	-0.04%
2024/03/08	4	32.81	4	32.50	32.60	0	2,725	0.00%
2024/03/07	12	33.22	5	33.38	33.05	7	2,615	0.27%
2024/03/06	3	32.42	5	32.08	32.50	-2	2,320	-0.09%
2024/03/05	11	32.02	0	0.00	31.90	11	2,274	0.48%
2024/03/01	0	0.00	3	31.82	31.95	-3	2,245	-0.13%
2024/02/29	3	31.90	0	0.00	32.15	3	2,247	0.13%
2024/02/27	5	32.05	1	31.65	32.00	4	2,208	0.18%
2024/02/26	15	33.36	2	33.20	32.55	13	2,096	0.62%
2024/02/23	3.2	31.33	66	31.81	31.75	-62.8	1,742	-3.60%
2024/02/21	5	30.90	3	30.85	30.60	2	1,477	0.14%
2024/02/20	8	30.17	0	0.00	30.10	8	1,288	0.62%
2024/02/19	0	0.00	2	29.70	29.80	-2	1,234	-0.16%
2024/02/16	0	0.00	2.1	29.25	29.40	-2.1	1,246	-0.17%
2024/02/15	0	0.00	1	28.90	28.95	-1	1,277	-0.08%
2024/02/05	1	28.50	0	0.00	28.60	1	1,259	0.08%
2024/01/31	1	28.50	0	0.00	28.70	1	1,256	0.08%
2024/01/29	1	28.80	0	0.00	28.75	1	1,267	0.08%
2024/01/23	2	28.05	0	0.00	28.10	2	1,268	0.16%
2024/01/18	0	0.00	2	27.75	27.95	-2	1,276	-0.16%
2024/01/17	1.2	27.79	0	0.00	27.50	1.2	1,269	0.09%
2024/01/16	1.2	28.01	0	0.00	27.95	1.2	1,233	0.10%
2024/01/10	0.2	28.50	0	0.00	28.30	0.2	1,316	0.01%
2024/01/08	2	28.90	0	0.00	28.90	2	1,313	0.15%
2024/01/05	0	0.00	2	28.90	28.90	-2	1,319	-0.15%
2023/12/27	1	28.90	0	0.00	28.95	1	1,331	0.08%
2023/12/25	2.2	28.55	0	0.00	28.50	2.2	1,313	0.17%
2023/12/21	1	28.80	0	0.00	28.90	1	1,303	0.08%
2023/12/19	0.2	28.85	0	0.00	28.85	0.2	1,375	0.01%
2023/12/14	2	29.25	0	0.00	29.20	2	1,431	0.14%
2023/12/12	0.1	29.00	0	0.00	28.90	0.1	1,453	0.00%
2023/12/06	0	0.00	1	29.50	29.65	-1	1,469	-0.07%
2023/12/01	0	0.00	1	29.60	29.60	-1	1,497	-0.07%
2023/11/24	0	0.00	2	30.00	30.00	-2	1,435	-0.14%
2023/11/22	0	0.00	4	29.70	29.90	-4	1,407	-0.28%
2023/11/21	2.8	29.76	0	0.00	29.70	2.8	1,403	0.20%
2023/11/17	0.2	29.60	0	0.00	29.60	0.2	1,373	0.01%
2023/11/16	2	29.73	1	29.70	29.75	1	1,360	0.07%
2023/11/15	1	29.50	0	0.00	29.45	1	1,335	0.07%
2023/11/14	1	28.85	30.1	28.94	29.05	-29.1	1,298	-2.24%
2023/11/13	0.2	28.10	0	0.00	28.15	0.2	1,268	0.01%
2023/11/09	1	28.45	0	0.00	28.50	1	1,336	0.07%
2023/11/08	0	0.00	1	28.70	28.65	-1	1,368	-0.07%
2023/11/06	2	28.43	0	0.00	28.50	2	1,386	0.14%
2023/11/02	1	28.20	1	28.30	28.20	0	1,390	0.00%
2023/11/01	0	0.00	1	28.10	28.15	-1	1,405	-0.07%
2023/10/26	1	28.00	0	0.00	27.95	1	1,463	0.07%
2023/10/23	1	27.95	0	0.00	28.00	1	1,471	0.07%
2023/10/19	1	28.00	0	0.00	28.00	1	1,469	0.07%
2023/10/18	1.2	27.82	0	0.00	28.55	1.2	1,460	0.08%
2023/10/17	0	0.00	1	28.60	28.50	-1	1,385	-0.07%
2023/10/12	0	28.80	0	0.00	28.85	0	1,406	0.00%
2023/10/11	0	0.00	5	28.81	28.85	-5	1,405	-0.36%
2023/10/04	0.2	27.85	1	27.80	27.85	-0.8	1,397	-0.06%
2023/10/03	6	28.25	0	0.00	28.20	6	1,398	0.43%
2023/09/27	1	28.25	1	28.30	28.25	0	1,446	0.00%
2023/09/26	0.1	28.30	0	0.00	28.30	0.1	1,451	0.01%
2023/09/25	7	28.77	2	29.60	28.55	5	1,441	0.35%
2023/09/22	2	28.00	0	0.00	28.00	2	1,389	0.14%
2023/09/21	7.2	28.13	0	0.00	28.20	7.2	1,382	0.52%
2023/09/20	0.2	28.50	0	0.00	28.55	0.2	1,310	0.01%
2023/09/19	2.3	28.67	0	0.00	28.55	2.3	1,276	0.18%
2023/09/08	3	28.42	0	0.00	28.55	3	1,223	0.25%
2023/09/07	3	28.52	0	0.00	28.70	3	1,218	0.25%
2023/09/06	3	29.05	10	29.05	29.00	-7	1,205	-0.58%
2023/09/05	4	29.23	0	0.00	29.30	4	1,198	0.33%
2023/09/04	2	29.33	0	0.00	29.35	2	1,213	0.16%
2023/08/28	2	28.70	0	0.00	28.65	2	1,427	0.14%
2023/08/21	5	28.30	0	0.00	28.40	5	1,501	0.33%
2023/08/18	5	28.40	0	0.00	28.50	5	1,512	0.33%
2023/08/16	2.1	28.51	0	0.00	28.60	2.1	1,508	0.14%
2023/07/31	11	31.12	0	0.00	31.05	11	1,483	0.74%
2023/07/28	1	31.20	0	0.00	31.40	1	1,469	0.07%
2023/07/26	2	31.25	0	0.00	31.35	2	1,488	0.13%
2023/07/18	5	31.45	0	0.00	31.45	5	1,882	0.27%
2023/07/12	5	31.25	0	0.00	31.25	5	2,209	0.23%
2023/07/11	0	0.00	1.9	31.38	31.40	-1.9	2,211	-0.09%
2023/07/10	0	0.00	1	31.55	31.25	-1	2,212	-0.05%
2023/07/07	1	31.25	2.9	31.30	31.35	-1.9	2,204	-0.09%
2023/07/06	20.1	31.60	2	31.70	31.55	18.1	2,206	0.82%
2023/07/05	20	32.08	0	0.00	32.00	20	2,206	0.91%
2023/06/29	0	0.00	15	32.53	32.40	-15	2,200	-0.68%
2023/06/27	0	0.00	2	32.75	32.65	-2	2,223	-0.09%
2023/06/15	1	32.85	27	32.77	32.75	-26	2,230	-1.17%
2023/06/12	0	0.00	5	32.80	32.70	-5	2,234	-0.22%
2023/06/07	1	33.40	0	0.00	33.30	1	2,237	0.04%
2023/06/06	0	0.00	2	33.35	33.55	-2	2,223	-0.09%
2023/06/02	14	34.18	4	34.18	34.10	10	2,151	0.46%
2023/05/31	2	32.85	2	32.90	32.80	0	2,024	0.00%
2023/05/29	0	0.00	0.8	32.80	32.90	-0.8	2,006	-0.04%
2023/05/26	7	32.75	0	0.00	32.55	7	2,002	0.35%
2023/05/25	0	0.00	6	33.23	33.25	-6	1,983	-0.30%
2023/05/23	1.1	33.15	1	33.20	33.15	0.1	1,935	0.00%
2023/05/22	1	33.05	0	0.00	33.00	1	1,925	0.05%
2023/05/19	5	33.45	0	0.00	33.30	5	1,902	0.26%
2023/05/17	1	32.35	70	32.64	32.65	-69	1,796	-3.84%
2023/05/16	10	32.13	0	0.00	32.15	10	1,771	0.56%
2023/05/15	0	0.00	1	31.85	32.15	-1	1,765	-0.06%
2023/05/12	0	0.00	3	32.00	32.00	-3	1,774	-0.17%
2023/05/11	0	0.00	3	32.00	31.95	-3	1,775	-0.17%
2023/05/10	10	32.35	0	0.00	32.40	10	1,772	0.56%
2023/05/09	0	0.00	4	32.75	32.60	-4	1,773	-0.23%
2023/05/04	30	32.00	0	0.00	32.25	30	1,786	1.68%
2023/05/02	3	32.53	5	32.66	32.70	-2	1,788	-0.11%
2023/04/28	20.1	32.59	1	33.25	32.35	19.1	1,806	1.06%
2023/04/27	23	33.35	4	33.25	32.80	19	1,775	1.07%
2023/04/26	2	32.00	22	32.55	32.40	-20	1,546	-1.29%
2023/04/25	20	31.80	0	0.00	31.70	20	1,515	1.32%
2023/04/24	2	32.30	3	32.40	32.30	-1	1,469	-0.07%
2023/04/21	5	33.01	1	32.30	32.20	4	1,443	0.28%
2023/04/20	5	33.75	1	33.30	33.30	4	1,400	0.29%
2023/04/19	6	33.68	0	0.00	33.75	6	1,393	0.43%
2023/04/18	2	34.03	9	33.92	33.80	-7	1,361	-0.51%
2023/04/17	5	33.83	8.2	33.98	34.60	-3.2	1,277	-0.25%
2023/04/14	8	32.02	0	0.00	32.15	8	1,055	0.76%
2023/04/13	0.1	32.10	1	32.10	32.15	-0.9	1,053	-0.09%
2023/04/10	13	32.38	0	0.00	32.20	13	1,047	1.24%
2023/04/07	2.1	31.80	0	0.00	31.85	2.1	1,028	0.20%
2023/03/29	0	0.00	3	31.35	31.25	-3	1,109	-0.27%
2023/03/27	0	0.00	10	32.35	32.35	-10	1,157	-0.86%
2023/03/23	2.1	32.40	0	0.00	32.20	2.1	1,203	0.17%
2023/03/21	0	0.00	1	32.00	31.90	-1	1,217	-0.08%
2023/03/20	0	0.00	1	31.90	31.65	-1	1,225	-0.08%
2023/03/17	0	0.00	1	31.60	31.60	-1	1,227	-0.08%
2023/03/16	1	31.40	1	31.35	31.35	0	1,227	0.00%
2023/03/14	2.1	31.61	1	31.60	31.60	1.1	1,291	0.09%
2023/03/09	1	32.55	0	0.00	32.50	1	1,377	0.07%
2023/03/07	1	32.75	1.9	32.78	32.90	-0.9	1,402	-0.07%
2023/02/21	0	0.00	0.2	32.50	32.45	-0.2	1,453	-0.01%
2023/02/10	0.1	32.30	0	0.00	32.50	0.1	1,529	0.01%
2023/02/06	2.1	32.76	2	32.75	32.75	0.1	1,517	0.01%
2023/02/02	0	0.00	0.3	32.75	32.95	-0.3	1,501	-0.02%
2023/01/16	0	0.00	3	32.40	32.10	-3	1,435	-0.21%
2023/01/13	2	32.10	0	0.00	32.00	2	1,465	0.14%
2023/01/09	0	0.00	1	32.00	32.15	-1	1,528	-0.07%
2022/12/27	3	31.60	0	0.00	31.75	3	1,657	0.18%
2022/12/22	0	0.00	3	32.08	31.90	-3	1,689	-0.18%
2022/12/16	1	31.30	0	0.00	31.05	1	1,643	0.06%
2022/12/12	3.1	31.16	0	0.00	31.75	3.1	1,808	0.17%
2022/12/09	3	31.60	0	0.00	31.55	3	1,808	0.17%
2022/12/07	8	31.23	1	31.45	31.20	7	1,798	0.39%
2022/12/06	3.4	31.61	6	31.66	31.40	-2.7	1,809	-0.15%
2022/12/05	8	32.26	0	0.00	32.00	8	1,855	0.43%
2022/12/02	3	33.20	1	33.25	33.10	2	1,797	0.11%
2022/12/01	1	33.75	0.2	33.45	33.60	0.8	1,804	0.04%
2022/11/29	0.1	32.40	0	0.00	32.90	0.1	1,775	0.01%
2022/11/25	0	0.00	3	32.95	32.55	-3	1,776	-0.17%
2022/11/24	0	0.00	0.5	32.30	32.65	-0.5	1,779	-0.03%
2022/11/22	1	31.80	0	0.00	31.95	1	1,763	0.06%
2022/11/15	1	31.45	0	0.00	31.35	1	1,818	0.05%
2022/11/14	0	0.00	0.1	31.40	31.35	-0.1	1,829	-0.01%
2022/11/02	1	30.20	0	0.00	30.25	1	1,884	0.05%
2022/11/01	0.1	30.00	0	0.00	30.10	0.1	1,902	0.01%
2022/10/26	0	0.00	10	30.50	30.50	-10	2,138	-0.47%
2022/10/25	0.1	30.05	0	0.00	30.00	0.1	2,182	0.00%
2022/10/20	0	0.00	0.1	30.00	31.05	-0.1	2,302	0.00%
2022/10/14	0.5	30.13	0	0.00	29.85	0.5	2,338	0.02%
2022/10/13	10.1	29.85	0	0.00	29.90	10.1	2,323	0.43%
2022/10/12	1	30.00	0	0.00	31.20	1	2,319	0.04%
2022/10/11	0.1	30.75	4	30.25	30.00	-4	2,321	-0.17%
2022/09/28	0.1	31.11	0	0.00	30.30	0.1	2,302	0.00%
2022/09/26	0	0.00	0.3	31.70	31.60	-0.3	2,316	-0.01%
2022/09/22	7.2	33.29	8	33.30	33.10	-0.8	2,344	-0.03%
2022/09/21	1	33.35	0	0.00	33.20	1	2,345	0.04%
2022/09/20	0	0.00	1	33.75	33.85	-1	2,358	-0.04%
2022/09/16	2	33.65	0	0.00	33.30	2	2,394	0.08%
2022/09/15	0.1	34.25	0	0.00	34.15	0.1	2,401	0.00%
2022/09/12	0	0.00	1	33.65	34.05	-1	2,433	-0.04%
2022/09/07	0	0.00	1	31.60	31.60	-1	2,367	-0.04%
2022/09/06	0	0.00	1	32.25	32.35	-1	2,364	-0.04%
2022/09/02	2	32.85	8	32.80	32.90	-6	2,404	-0.25%
2022/09/01	5	33.32	0	0.00	33.25	5	2,405	0.21%
2022/08/31	9	33.80	10	33.74	33.90	-1	2,394	-0.04%
2022/08/29	0	0.00	1	32.85	32.85	-1	2,325	-0.04%
2022/08/26	2	33.30	0	0.00	33.30	2	2,321	0.09%
2022/08/24	0	0.00	20	32.95	32.75	-20	2,335	-0.86%
2022/08/23	3	32.95	3	33.40	32.95	0	2,360	0.00%
2022/08/22	1	33.10	5	33.09	33.15	-4	2,394	-0.17%
2022/08/19	0	0.00	1	32.80	32.80	-1	2,393	-0.04%
2022/08/18	0	0.00	5	32.70	32.75	-5	2,400	-0.21%
2022/08/17	1	32.90	2	33.00	33.00	-1	2,416	-0.04%
2022/08/16	2	32.90	0	0.00	32.80	2	2,437	0.08%
2022/08/10	1	32.00	3	31.85	32.20	-2	2,506	-0.08%
2022/08/09	3	31.60	6	31.73	31.80	-3	2,505	-0.12%
2022/08/08	0	0.00	18	31.18	31.55	-18	2,539	-0.71%
2022/08/05	13.2	31.33	1	31.40	31.45	12.2	2,564	0.47%
2022/08/04	3	31.22	2	31.20	31.10	1	2,676	0.04%
2022/08/03	3	31.63	5	31.60	31.55	-2	2,734	-0.07%
2022/08/02	0	0.00	1	31.85	31.80	-1	2,857	-0.03%
2022/07/29	1	32.20	0	0.00	32.10	1	3,101	0.03%
2022/07/28	1	32.10	0	0.00	32.30	1	3,184	0.03%
2022/07/27	0	0.00	1	33.15	33.30	-1	3,485	-0.03%
2022/07/26	3	33.45	0	0.00	33.35	3	3,887	0.08%
2022/07/22	2	34.35	21	34.48	34.00	-19	4,442	-0.43%
2022/07/20	4	34.05	1	33.80	33.65	3	5,300	0.06%
2022/07/19	2	33.63	1	33.55	33.55	1	7,249	0.01%
2022/07/18	0	0.00	1	33.05	33.20	-1	7,719	-0.01%
2022/07/15	10	32.45	1	32.30	32.60	9	7,741	0.12%
2022/07/14	0	0.00	1	32.30	32.40	-1	7,785	-0.01%
2022/07/13	0	0.00	1	31.70	31.80	-1	7,918	-0.01%
2022/07/12	1.1	31.44	0	0.00	31.30	1.1	8,170	0.01%
2022/07/06	0	0.00	1.1	32.52	32.50	-1.1	9,367	-0.01%
2022/07/05	0	0.00	2	32.83	32.95	-2	9,618	-0.02%
2022/07/04	0	0.00	1	32.30	32.25	-1	9,662	-0.01%
2022/07/01	0	0.00	1	32.50	32.15	-1	9,716	-0.01%
2022/06/27	0	0.00	1	33.65	33.40	-1	9,899	-0.01%
2022/06/24	0	0.00	1	32.70	32.70	-1	9,862	-0.01%
2022/06/23	2	32.20	11	32.19	32.00	-9	9,845	-0.09%
2022/06/22	2.1	31.65	0	0.00	31.60	2.1	9,861	0.02%
2022/06/21	2	32.43	0	0.00	32.50	2	9,805	0.02%
2022/06/20	1	32.90	42	32.79	32.50	-41	9,776	-0.42%
2022/06/17	4	33.10	0	0.00	33.10	4	9,755	0.04%
2022/06/16	26	33.84	0	0.00	33.65	26	9,729	0.27%
2022/06/15	10	34.10	0	0.00	34.25	10	9,734	0.10%
2022/06/13	12	34.40	2	34.35	34.35	10	9,752	0.10%
2022/06/10	1	35.40	0	0.00	35.30	1	9,750	0.01%
2022/06/08	20	35.58	0	0.00	35.55	20	9,781	0.20%
2022/06/06	0.1	35.39	4	35.60	35.40	-3.9	9,782	-0.04%
2022/06/01	2	35.28	0	0.00	35.20	2	9,860	0.02%
2022/05/30	3	35.33	11	35.49	35.30	-8	9,839	-0.08%
2022/05/27	12	35.08	12	35.01	35.00	0	9,804	0.00%
2022/05/26	4	34.79	0	0.00	34.90	4	9,805	0.04%
2022/05/24	10	34.40	10	34.56	34.40	0	9,869	0.00%
2022/05/20	20	35.03	21	34.75	34.75	-1	9,862	-0.01%
2022/05/19	2	34.20	0	0.00	34.50	2	9,847	0.02%
2022/05/18	3	34.77	0	0.00	34.80	3	9,829	0.03%
2022/05/17	5	34.47	0	0.00	34.50	5	9,817	0.05%
2022/05/16	2	34.40	4	34.35	34.20	-2	9,829	-0.02%
2022/05/13	5	33.88	9	33.89	33.80	-4	9,815	-0.04%
2022/05/12	2	34.00	3	33.85	33.30	-1	9,833	-0.01%
2022/05/11	11	34.85	2	34.93	34.80	9	9,794	0.09%
2022/05/10	19	35.11	11	34.95	35.20	8	9,887	0.08%
2022/05/09	23	36.47	2	36.30	35.85	21	9,916	0.21%
2022/05/06	4	37.21	3	37.07	37.00	1	9,878	0.01%
2022/05/05	6.2	37.27	0	0.00	37.15	6.2	9,778	0.06%
2022/05/04	36	37.60	30.2	37.43	37.45	5.8	9,699	0.06%
2022/05/03	23.2	38.87	34	38.96	38.30	-10.8	9,437	-0.11%
2022/04/29	14	38.18	30.2	37.96	38.00	-16.2	9,039	-0.18%
2022/04/28	26.2	38.31	13.4	38.64	37.80	12.8	8,910	0.14%
2022/04/27	19.4	37.20	10	37.66	37.90	9.4	8,463	0.11%
2022/04/26	44	38.79	31	38.57	37.45	13	8,162	0.16%
2022/04/25	304.1	42.22	251	41.43	39.40	53.1	7,560	0.70%	大買/大賣/
2022/04/22	5	39.28	16	39.82	40.45	-11	5,563	-0.20%
2022/04/21	2	36.80	2	37.03	36.80	0	5,109	0.00%
2022/04/20	2	37.18	1	37.15	37.00	1	5,109	0.02%
2022/04/19	33.7	37.54	13	37.76	37.10	20.7	5,200	0.40%
2022/04/18	7.5	37.71	8	37.73	37.05	-0.5	5,156	-0.01%
2022/04/15	42.8	38.20	65.1	38.80	37.50	-22.3	5,031	-0.44%
2022/04/14	29.1	39.11	59.9	39.03	39.40	-30.9	4,863	-0.63%
2022/04/13	2	37.18	41.1	37.29	37.10	-39.1	4,329	-0.90%
2022/04/12	11	37.38	6	37.35	37.30	5	4,532	0.11%
2022/04/11	54	37.57	6.3	37.71	37.55	47.7	4,599	1.04%
2022/04/08	3	36.77	2.1	36.75	36.75	0.9	4,596	0.02%
2022/04/07	1	36.10	0	0.00	36.05	1	5,033	0.02%
2022/04/06	9.2	37.37	7	37.19	37.10	2.2	5,589	0.04%
2022/04/01	42	36.82	33.1	36.57	36.55	8.9	5,463	0.16%
2022/03/31	0	0.00	51	36.85	36.35	-51	5,389	-0.95%
2022/03/28	0	0.00	2	36.55	36.60	-2	5,425	-0.04%
2022/03/25	1	37.05	0	0.00	36.85	1	5,428	0.02%
2022/03/24	0	0.00	2	36.98	36.95	-2	5,382	-0.04%
2022/03/21	0	0.00	3.5	36.46	36.40	-3.5	5,329	-0.07%
2022/03/18	1	36.10	3	36.32	36.30	-2	5,327	-0.04%
2022/03/16	22.2	35.23	1	35.25	35.45	21.2	5,289	0.40%
2022/03/15	10	35.60	1	35.60	35.60	9	5,281	0.17%
2022/03/14	1	36.05	0	0.00	36.05	1	5,281	0.02%
2022/03/09	11	35.72	1	35.70	35.70	10	5,241	0.19%
2022/03/08	0	0.00	3	35.56	35.60	-3	5,241	-0.06%
2022/03/07	22	36.00	0	0.00	35.90	22	5,209	0.42%
2022/03/03	0.2	37.33	2	37.38	37.30	-1.8	5,200	-0.03%
2022/03/02	2	36.93	20	36.95	37.00	-18	5,230	-0.34%
2022/02/25	10	36.10	10	36.30	36.10	0	5,241	0.00%
2022/02/24	4	36.21	8	36.20	36.25	-4	5,260	-0.08%
2022/02/23	1	36.90	0	0.00	37.00	1	5,234	0.02%
2022/02/22	2	36.85	0	0.00	36.80	2	5,271	0.04%
2022/02/21	1	37.60	6	37.49	37.50	-5	5,262	-0.10%
2022/02/18	3	37.30	0	0.00	37.30	3	5,330	0.06%
2022/02/17	1	37.30	3	37.30	37.30	-2	5,402	-0.04%
2022/02/16	1	37.00	2	37.15	37.20	-1	5,461	-0.02%
2022/02/15	2	36.83	2	36.88	36.80	0	5,516	0.00%
2022/02/14	1	36.75	2	36.70	36.80	-1	5,640	-0.02%
2022/02/11	23	37.07	1	37.15	37.05	22	5,876	0.37%
2022/02/10	12	37.67	12	37.76	37.50	0	6,285	0.00%
2022/02/09	5	36.89	1	37.00	37.10	4	6,297	0.06%
2022/02/08	14	36.98	3	37.00	37.05	11	6,833	0.16%
2022/02/07	4	37.03	0	0.00	37.35	4	6,832	0.06%
2022/01/26	10	36.30	5	36.45	36.45	5	6,797	0.07%
2022/01/25	1	36.30	10	36.50	36.40	-9	6,837	-0.13%
2022/01/24	11	36.55	4	36.80	36.85	7	6,849	0.10%
2022/01/21	0	0.00	1	37.35	37.35	-1	6,956	-0.01%
2022/01/19	3	37.98	2	37.55	37.70	1	7,020	0.01%
2022/01/18	4	38.15	1	38.50	37.90	3	7,211	0.04%
2022/01/14	3	38.23	4	38.15	38.30	-1	7,221	-0.01%
2022/01/13	2	39.20	2	39.10	39.00	0	7,230	0.00%
2022/01/12	10	39.36	7.2	39.53	39.70	2.8	7,212	0.04%
2022/01/11	3	38.63	11	38.77	38.80	-8	7,209	-0.11%
2022/01/10	1	40.19	19	39.26	39.35	-18	7,340	-0.24%
2022/01/07	61.2	40.80	81.2	39.91	39.45	-20	7,249	-0.28%
2022/01/06	3	40.32	8	40.12	40.15	-5	7,005	-0.07%
2022/01/05	52	40.74	39	41.13	40.30	13	6,914	0.19%
2022/01/04	9	40.32	29	40.03	40.55	-20	6,715	-0.30%
2022/01/03	13	40.43	17.8	40.58	40.30	-4.8	6,525	-0.07%
2021/12/30	52.8	40.54	52.3	40.14	40.50	0.5	6,279	0.01%
2021/12/29	61	39.78	77	39.82	40.55	-16	5,802	-0.28%
2021/12/28	1	37.35	0	0.00	37.35	1	5,204	0.02%
2021/12/27	11	37.22	6	37.40	37.25	5	5,213	0.10%
2021/12/24	1	37.20	1	37.15	37.15	0	5,269	0.00%
2021/12/22	0	0.00	30	36.90	36.85	-30	5,318	-0.56%
2021/12/17	1	36.20	0	0.00	36.55	1	5,422	0.02%
2021/12/16	11	36.16	0	0.00	36.25	11	5,437	0.20%
2021/12/14	2	36.40	0	0.00	36.20	2	5,657	0.04%
2021/12/09	5	36.64	1	36.95	36.60	4	6,561	0.06%
2021/12/07	20	36.35	0	0.00	36.50	20	6,850	0.29%
2021/12/06	1	36.50	0	0.00	36.70	1	6,893	0.01%
2021/12/02	5	36.15	5	36.05	36.15	0	6,918	0.00%
2021/11/29	1	35.95	0	0.00	36.10	1	6,886	0.01%
2021/11/26	5.1	36.55	10	36.58	36.50	-4.9	6,861	-0.07%
2021/11/25	3	36.82	1	36.90	36.80	2	6,827	0.03%
2021/11/24	0	0.00	10	36.99	36.95	-10	6,819	-0.15%
2021/11/23	2	36.85	0	0.00	36.50	2	6,805	0.03%
2021/11/22	5	36.69	4	36.70	36.70	1	6,782	0.01%
2021/11/19	9	37.08	0.5	36.95	36.95	8.5	6,748	0.13%
2021/11/18	6	37.18	23	37.37	37.15	-17	6,741	-0.25%
2021/11/17	15	37.13	23	37.14	37.05	-8	6,718	-0.12%
2021/11/16	37	37.42	1	37.25	37.20	36	6,654	0.54%
2021/11/15	28	37.76	6.5	38.01	37.75	21.5	6,598	0.33%
2021/11/12	9	38.07	0	0.00	37.90	9	6,544	0.14%
2021/11/11	12	38.69	26	38.31	38.00	-14	6,495	-0.22%
2021/11/10	32	38.85	23	39.00	38.60	9	6,392	0.14%
2021/11/09	44	38.89	54	38.79	39.30	-10	6,157	-0.16%
2021/11/08	39	38.04	23	38.29	37.65	16	5,693	0.28%
2021/11/05	83.2	38.55	110	38.68	38.25	-26.8	5,568	-0.48%	大賣/
2021/11/04	2	36.83	26	37.10	37.10	-24	4,944	-0.49%
2021/11/03	4	36.53	6	36.59	36.55	-2	4,885	-0.04%
2021/11/02	17	36.51	22	36.66	36.35	-5	4,893	-0.10%
2021/11/01	39	36.74	0	0.00	36.60	39	4,862	0.80%
2021/10/29	20	37.25	46	37.17	36.80	-26	4,802	-0.54%
2021/10/28	4	36.71	1	37.05	36.80	3	4,658	0.06%
2021/10/27	16	36.71	6	36.91	36.80	10	4,625	0.22%
2021/10/26	12	37.42	71	37.74	37.30	-59	4,573	-1.29%
2021/10/25	0	0.00	6	36.62	36.65	-6	4,349	-0.14%
2021/10/22	30	36.26	12	36.20	36.20	18	4,385	0.41%
2021/10/21	13	37.12	25.5	36.68	36.60	-12.5	4,386	-0.28%
2021/10/20	6	37.64	8	37.83	37.50	-2	4,448	-0.04%
2021/10/19	31	37.59	29	37.81	37.55	2	4,496	0.04%
2021/10/18	29.3	37.55	26	37.59	37.55	3.3	4,388	0.08%
2021/10/15	16	36.16	26	36.27	36.65	-10	4,222	-0.24%
2021/10/14	5	36.30	1	36.10	35.80	4	4,242	0.09%
2021/10/13	8	35.78	7	36.04	35.50	1	4,267	0.02%
2021/10/12	7.5	35.78	0	0.00	35.65	7.5	4,307	0.17%
2021/10/07	0	0.00	5	36.34	36.30	-5	4,701	-0.11%
2021/10/06	4	35.80	0	0.00	36.05	4	4,844	0.08%
2021/10/05	5.1	35.15	7.2	35.46	35.95	-2.2	4,993	-0.04%
2021/10/04	28	35.86	15	36.25	35.60	13	5,044	0.26%
2021/10/01	38	36.63	0.1	37.10	36.35	38	5,064	0.75%
2021/09/30	14	37.39	12	37.81	37.65	2	5,040	0.04%
2021/09/29	23	37.34	0	0.00	37.40	23	5,070	0.45%
2021/09/28	8	38.39	11	38.40	38.40	-3	5,081	-0.06%
2021/09/27	0	0.00	8	38.75	39.05	-8	5,171	-0.15%
2021/09/24	12	38.34	3	38.70	38.30	9	5,240	0.17%
2021/09/23	4	38.25	3	38.23	38.25	1	5,235	0.02%
2021/09/22	6	37.61	5	37.85	37.90	1	5,259	0.02%
2021/09/17	4	38.96	0.1	39.00	38.65	4	5,216	0.08%
2021/09/16	11	39.33	14	39.87	39.80	-3	5,160	-0.06%
2021/09/15	15	39.44	20	39.28	38.85	-5	5,037	-0.10%
2021/09/14	95	39.96	101	39.68	39.30	-6	4,911	-0.12%	大賣/
2021/09/13	4	38.05	12	38.80	38.85	-8	4,419	-0.18%
2021/09/10	8	37.70	10	37.91	38.10	-2	4,348	-0.05%
2021/09/09	6	36.45	0	0.00	36.95	6	4,228	0.14%
2021/09/08	7	36.51	2	36.35	36.75	5	4,204	0.12%
2021/09/06	0	0.00	1	36.70	36.45	-1	4,356	-0.02%
2021/08/30	1	36.60	0	0.00	36.80	1	5,372	0.02%
2021/08/26	0.1	36.70	0	0.00	36.50	0.1	5,786	0.00%
2021/08/24	3	36.12	5	36.05	36.20	-2	6,093	-0.03%
2021/08/20	32	35.01	27	35.21	35.00	5	6,302	0.08%
2021/08/19	1	35.50	13	35.38	35.40	-12	6,407	-0.19%
2021/08/18	1	35.30	2	35.35	36.20	-1	6,524	-0.02%
2021/08/17	12	35.58	20	35.64	35.35	-8	6,722	-0.12%
2021/08/16	11	35.10	0	0.00	35.05	11	7,058	0.16%
2021/08/13	2	35.90	0	0.00	35.80	2	7,418	0.03%
2021/08/12	5	36.40	0	0.00	36.35	5	7,688	0.07%
2021/08/11	25.1	36.53	5	37.10	36.40	20.1	8,155	0.25%
2021/08/10	15.1	37.16	1	37.20	36.75	14.1	8,130	0.17%
2021/08/09	2	37.65	0	0.00	37.55	2	8,235	0.02%
2021/08/06	25	38.06	1	38.00	38.00	24	8,329	0.29%
2021/08/05	7	38.14	6	38.25	38.20	1	8,488	0.01%
2021/08/04	1	38.65	3	38.60	38.60	-2	8,742	-0.02%
2021/08/03	0	38.75	0	0.00	38.55	0	9,043	0.00%
2021/08/02	2	38.78	1	38.85	38.95	1	9,145	0.01%
2021/07/30	0	0.00	1	38.80	38.80	-1	9,248	-0.01%
2021/07/28	16.1	38.51	9	38.28	38.25	7.1	9,677	0.07%
2021/07/27	6	39.33	5	39.55	39.20	1	9,954	0.01%
2021/07/26	10	40.54	1	40.50	40.50	9	10,278	0.09%
2021/07/23	0.2	41.32	2	41.70	41.25	-1.9	10,812	-0.02%
2021/07/22	0	0.00	3	41.12	41.00	-3	11,246	-0.03%
2021/07/21	14	40.55	24	40.27	40.25	-10	11,639	-0.09%
2021/07/20	0	0.00	30	41.28	41.05	-30	11,724	-0.26%
2021/07/19	2	41.78	2	41.60	41.85	0	11,757	0.00%
2021/07/16	5	42.00	8	42.36	42.25	-3	11,989	-0.03%
2021/07/15	30.1	42.80	13	43.20	42.50	17.1	12,058	0.14%
2021/07/14	5	42.81	17	42.57	43.00	-12	12,171	-0.10%
2021/07/13	22	41.73	21	42.02	41.45	1	12,287	0.01%
2021/07/12	10	41.77	8	42.01	41.60	2	12,409	0.02%
2021/07/09	5	41.05	5	41.10	41.00	0	12,451	0.00%
2021/07/08	1	41.10	8	41.00	41.30	-7	12,446	-0.06%
2021/07/07	1	41.00	8	40.98	41.00	-7	12,480	-0.06%
2021/07/06	9	41.24	17	41.27	41.40	-8	12,561	-0.06%
2021/07/05	0	0.00	3	41.18	41.05	-3	12,640	-0.02%
2021/07/02	0	0.00	7	41.09	40.75	-7	12,634	-0.06%
2021/07/01	12.6	40.64	11	40.57	40.45	1.6	12,585	0.01%
2021/06/30	4	40.68	10	40.52	40.50	-6	12,575	-0.05%
2021/06/29	11.1	40.23	7	40.41	40.05	4.1	12,571	0.03%
2021/06/28	0	0.00	1	40.45	40.40	-1	12,561	-0.01%
2021/06/25	6	40.88	7.1	40.72	40.50	-1.1	12,563	-0.01%
2021/06/24	6.1	40.43	8	40.67	40.70	-1.9	12,537	-0.02%
2021/06/23	3	39.45	8	39.43	39.65	-5	12,521	-0.04%
2021/06/22	1.1	39.00	4	39.15	38.90	-2.9	12,490	-0.02%
2021/06/21	1	38.80	1	39.00	38.80	0	12,473	0.00%
2021/06/18	2	39.93	3	39.92	40.00	-1	12,412	-0.01%
2021/06/17	1	40.15	3	40.10	40.10	-2	12,439	-0.02%
2021/06/16	2	39.95	0	0.00	39.90	2	12,472	0.02%
2021/06/15	1	40.40	0	0.00	40.25	1	12,401	0.01%
2021/06/11	15	40.88	5	40.78	40.50	10	12,351	0.08%
2021/06/10	0.2	41.30	10	41.32	41.05	-9.8	12,266	-0.08%
2021/06/09	21.2	41.90	26	41.58	41.85	-4.8	12,136	-0.04%
2021/06/08	12	41.10	43	41.22	41.10	-31	11,819	-0.26%
2021/06/07	26	41.45	3	41.72	41.70	23	11,738	0.20%
2021/06/04	14	41.30	3	41.33	41.10	11	11,522	0.10%
2021/06/03	3	41.70	2	41.30	41.85	1	11,368	0.01%
2021/06/02	8.1	41.33	12	41.53	40.40	-3.9	11,158	-0.03%
2021/06/01	16	40.91	30	40.73	41.30	-14	10,980	-0.13%
2021/05/31	5	40.59	10	40.63	40.50	-5	10,899	-0.05%
2021/05/28	2	40.08	1	40.05	40.20	1	10,819	0.01%
2021/05/27	23	40.35	16	40.13	40.00	7	10,778	0.06%
2021/05/26	19	40.15	22	40.24	40.55	-3	10,851	-0.03%
2021/05/25	16.1	40.09	23	40.83	39.95	-6.9	10,734	-0.06%
2021/05/24	36	41.24	23	40.96	40.75	13	10,541	0.12%
2021/05/21	19	40.24	25.2	40.40	40.00	-6.2	10,210	-0.06%
2021/05/20	35	38.68	3	38.42	38.95	32	9,842	0.33%
2021/05/19	50	39.43	20	39.07	39.20	30	9,581	0.31%
2021/05/18	0	0.00	1	36.70	36.70	-1	9,141	-0.01%
2021/05/17	8.2	33.34	5	34.28	33.40	3.2	9,164	0.03%
2021/05/14	6	36.09	6	35.19	35.30	0	9,011	0.00%
2021/05/13	12	35.44	6	35.32	35.40	6	8,895	0.07%
2021/05/12	6	35.97	19	36.19	36.20	-13	8,736	-0.15%
2021/05/11	12.1	39.04	2	39.85	38.30	10.1	8,460	0.12%
2021/05/10	0	0.00	2	40.85	40.90	-2	8,190	-0.02%
2021/05/07	3	40.37	1.4	40.27	41.10	1.7	8,110	0.02%
2021/05/06	8	40.64	10	40.80	40.50	-2	8,015	-0.02%
2021/05/05	38	40.72	25	41.70	40.75	13	7,891	0.16%
2021/05/04	23	40.87	8	40.73	39.85	15	7,635	0.20%
2021/05/03	10.5	43.37	10.1	43.99	43.00	0.4	7,359	0.01%
2021/04/29	18.1	45.16	15	45.56	45.80	3.1	7,030	0.04%
2021/04/28	24.1	43.58	23.2	43.38	43.55	0.9	6,406	0.01%
2021/04/27	2	41.10	27.7	41.91	43.30	-25.7	5,978	-0.43%
2021/04/26	1	40.00	56	40.54	40.35	-55	5,595	-0.98%
2021/04/23	1	38.80	16	39.45	39.05	-15	5,497	-0.27%
2021/04/22	22.1	40.16	39	40.04	38.55	-16.9	5,533	-0.31%
2021/04/21	3.5	40.06	6	40.60	40.45	-2.6	5,280	-0.05%
2021/04/20	44.7	40.73	5	40.43	39.90	39.7	5,180	0.77%
2021/04/19	14	40.75	18	40.95	40.70	-4	4,958	-0.08%
2021/04/16	8	39.03	13	39.22	39.70	-5	4,709	-0.11%
2021/04/15	17	38.38	10	38.48	38.45	7	4,509	0.16%
2021/04/13	3	37.80	5	37.78	37.25	-2	4,579	-0.04%
2021/04/12	7	37.65	1	38.20	37.45	6	4,600	0.13%
2021/04/09	4	37.31	0	0.00	37.60	4	4,573	0.09%
2021/04/08	0	0.00	9	36.96	37.00	-9	4,469	-0.20%
2021/04/07	4	36.94	0	0.00	36.95	4	4,472	0.09%
2021/04/06	2	36.75	0	0.00	37.00	2	4,484	0.04%
2021/04/01	1	36.20	1	36.20	36.25	0	4,487	0.00%
2021/03/31	3	35.87	0.2	35.85	35.95	2.8	4,562	0.06%
2021/03/30	3	35.90	1	35.75	35.95	2	4,958	0.04%
2021/03/29	1	35.90	0	0.00	35.85	1	5,019	0.02%
2021/03/25	18	35.84	17	35.70	35.70	1	5,165	0.02%
2021/03/24	2	35.60	0	0.00	35.90	2	5,159	0.04%
2021/03/23	0.1	35.65	1	35.70	35.75	-0.9	5,165	-0.02%
2021/03/22	0.1	35.20	2	35.75	35.90	-1.9	5,179	-0.04%
2021/03/19	2	35.05	0	0.00	34.85	2	5,170	0.04%
2021/03/18	0	0.00	5	35.30	35.40	-5	5,142	-0.10%
2021/03/15	0	0.00	1	35.55	35.65	-1	5,187	-0.02%
2021/03/12	6	35.73	14	35.62	35.60	-8	5,225	-0.15%
2021/03/11	0	0.00	12	35.81	35.70	-12	5,334	-0.22%
2021/03/10	4	35.00	0	0.00	35.00	4	5,422	0.07%
2021/03/09	1	35.15	1	35.05	35.10	0	5,552	0.00%
2021/03/08	15	35.11	0	0.00	34.90	15	5,558	0.27%
2021/03/02	1	36.00	28	36.27	35.60	-27	5,648	-0.48%
2021/02/26	37	36.02	6	36.17	36.00	31	5,663	0.55%
2021/02/25	0	0.00	1	35.25	35.20	-1	5,563	-0.02%
2021/02/24	1	34.90	1	35.50	35.00	0	5,580	0.00%
2021/02/23	1	35.25	5	35.31	35.35	-4	5,566	-0.07%
2021/02/22	2	35.05	0	0.00	35.20	2	5,556	0.04%
2021/02/19	2	35.15	0	0.00	35.20	2	5,648	0.04%
2021/02/18	2	34.88	10	35.05	34.95	-8	5,675	-0.14%
2021/02/17	2	34.50	0	0.00	34.30	2	5,635	0.04%
2021/02/03	1	33.75	0	0.00	33.60	1	5,717	0.02%
2021/02/02	1	34.10	0	0.00	33.90	1	5,737	0.02%
2021/01/25	5	34.70	5	34.45	34.45	0	5,882	0.00%
2021/01/22	14	33.39	0	0.00	33.70	14	5,851	0.24%
2021/01/21	1	33.20	0	0.00	33.40	1	5,847	0.02%
2021/01/20	7	33.63	0	0.00	33.60	7	5,863	0.12%
2021/01/19	2	34.45	0	0.00	34.50	2	5,788	0.03%
2021/01/18	5	34.67	0	0.00	34.90	5	5,752	0.09%
2021/01/15	3	35.62	0	0.00	35.15	3	5,701	0.05%
2021/01/13	1	36.35	1	36.40	36.30	0	5,553	0.00%
2021/01/12	5	36.59	5	36.40	36.25	0	5,518	0.00%
2021/01/11	1	37.15	10	37.30	37.25	-9	5,427	-0.17%
2021/01/08	0	0.00	2	37.75	37.90	-2	5,352	-0.04%
2021/01/07	10	38.14	11	37.75	38.15	-1	5,277	-0.02%
2021/01/06	6	37.68	4	37.98	37.15	2	5,139	0.04%
2021/01/05	1	36.65	4	37.93	37.80	-3	4,996	-0.06%
2021/01/04	0	0.00	6	37.16	37.20	-6	4,904	-0.12%
2020/12/30	1	36.40	10	36.55	37.10	-9	4,785	-0.19%
2020/12/29	5	36.78	0	0.00	36.55	5	4,728	0.11%
2020/12/28	2	37.18	6	37.13	37.20	-4	4,669	-0.09%
2020/12/25	11	38.19	4	37.83	37.70	7	4,564	0.15%
2020/12/24	39	38.22	49	38.05	38.05	-10	4,446	-0.22%
2020/12/23	5	36.75	3	36.63	36.90	2	4,039	0.05%
2020/12/22	5	36.70	21	36.61	36.25	-16	4,013	-0.40%
2020/12/21	2	35.78	0.4	36.00	36.10	1.7	3,927	0.04%
2020/12/18	1	35.80	1	35.80	35.80	0	3,972	0.00%
2020/12/17	0	0.00	2	35.83	35.90	-2	4,029	-0.05%
2020/12/15	5	35.72	13	36.04	35.35	-8	4,342	-0.18%
2020/12/14	2	35.60	11	35.79	35.65	-9	4,326	-0.21%
2020/12/11	3	35.57	4	35.66	35.40	-1	4,345	-0.02%
2020/12/10	7	35.83	2	36.08	35.85	5	4,496	0.11%
2020/12/09	1	35.75	100	35.55	35.75	-99	4,555	-2.17%
2020/12/08	1	35.75	1	35.90	35.70	0	4,620	0.00%
2020/12/07	6	36.14	8	36.28	36.35	-2	4,609	-0.04%
2020/12/04	0	0.00	6	35.67	36.10	-6	4,518	-0.13%
2020/12/03	0	0.00	1	35.50	35.20	-1	4,442	-0.02%
2020/12/02	1	34.65	1	34.65	34.65	0	4,524	0.00%
2020/11/30	12	35.22	2	35.30	34.80	10	4,538	0.22%
2020/11/27	6	35.43	0.2	35.45	35.60	5.8	4,547	0.13%
2020/11/25	0	0.00	2.1	35.67	35.20	-2.1	4,507	-0.05%
2020/11/24	14	35.32	1	35.35	35.10	13	4,546	0.29%
2020/11/23	0	0.00	3	34.97	34.90	-3	4,552	-0.07%
2020/11/19	1	34.30	0	0.00	34.60	1	4,714	0.02%
2020/11/18	4	34.65	4	35.01	34.30	0	5,006	0.00%
2020/11/17	3	34.37	8	34.71	34.85	-5	4,962	-0.10%
2020/11/16	0.2	34.20	0	0.00	34.30	0.2	5,106	0.00%
2020/11/13	1	33.95	3	34.15	34.10	-2	5,212	-0.04%
2020/11/12	11	34.25	2	34.73	33.80	9	5,286	0.17%
2020/11/11	0	0.00	12	34.65	34.80	-12	5,312	-0.23%
2020/11/10	5	33.96	1	34.00	34.00	4	5,374	0.07%
2020/11/09	2	34.25	0	0.00	34.20	2	5,495	0.04%
2020/11/06	6	34.32	0	0.00	34.20	6	5,615	0.11%
2020/11/05	2	34.38	11	34.45	34.45	-9	5,810	-0.15%
2020/11/04	9.1	34.57	8	34.79	34.45	1.1	6,054	0.02%
2020/11/03	0	0.00	6	33.78	33.85	-6	6,283	-0.10%
2020/11/02	8	33.63	9	33.86	33.40	-1	7,248	-0.01%
2020/10/30	4	33.44	6	33.61	33.65	-2	8,060	-0.02%
2020/10/28	12	33.50	20	33.03	33.00	-8	8,225	-0.10%
2020/10/27	6	33.38	5	33.53	33.65	1	8,195	0.01%
2020/10/26	1	33.70	0	0.00	33.45	1	8,214	0.01%
2020/10/23	1	33.30	1	33.45	33.45	0	8,255	0.00%
2020/10/19	0	0.00	10	32.86	32.90	-10	8,728	-0.11%
2020/10/16	0	0.00	14	33.01	32.60	-14	8,930	-0.16%
2020/10/15	9	33.48	20	33.19	33.20	-11	8,972	-0.12%
2020/10/14	22	33.43	1	33.50	33.20	21	9,004	0.23%
2020/10/13	4	32.96	2	32.95	33.00	2	9,099	0.02%
2020/10/12	0	0.00	34	33.34	33.35	-34	9,108	-0.37%
2020/10/08	1	33.35	0	0.00	33.50	1	9,174	0.01%
2020/10/07	19	33.40	1	33.45	33.35	18	9,234	0.19%
2020/10/06	0	0.00	19	33.55	33.40	-19	9,424	-0.20%
2020/10/05	0	0.00	4	33.09	33.30	-4	9,615	-0.04%
2020/09/29	1	32.70	0	0.00	32.60	1	10,027	0.01%
2020/09/28	0	0.00	1	32.70	33.10	-1	10,233	-0.01%
2020/09/25	5	31.95	3	32.25	31.95	2	10,520	0.02%
2020/09/24	1	32.70	5	32.73	32.75	-4	10,544	-0.04%
2020/09/23	9	34.33	3	34.02	34.00	6	10,559	0.06%
2020/09/22	1	34.70	2	35.13	34.70	-1	10,504	-0.01%
2020/09/21	49	35.60	5	35.13	34.65	44	10,457	0.42%
2020/09/18	2	35.03	1	35.00	35.20	1	10,212	0.01%
2020/09/16	2	34.85	0	0.00	34.70	2	10,130	0.02%
2020/09/15	7	35.17	3	35.35	35.10	4	10,227	0.04%
2020/09/14	0	0.00	4.3	34.90	35.05	-4.3	10,127	-0.04%
2020/09/11	0	0.00	2	33.75	33.65	-2	10,028	-0.02%
2020/09/10	0	0.00	15	34.60	34.50	-15	9,978	-0.15%
2020/09/09	1	35.20	5	34.90	35.20	-4	9,999	-0.04%
2020/09/08	2.1	34.83	12	35.02	34.95	-9.9	10,175	-0.10%
2020/09/07	24	35.25	20	35.29	34.80	4	10,151	0.04%
2020/09/04	5	34.11	5	34.25	34.25	0	10,013	0.00%
2020/09/03	3	34.35	1	34.40	34.30	2	10,167	0.02%
2020/09/02	2	34.38	0	0.00	34.60	2	10,198	0.02%
2020/09/01	0	0.00	1	34.35	34.20	-1	10,228	-0.01%
2020/08/31	1	35.10	14	34.80	34.55	-13	10,285	-0.13%
2020/08/28	29	34.75	30	35.03	34.45	-1	10,267	-0.01%
2020/08/27	23	34.91	0	0.00	34.00	23	10,318	0.22%
2020/08/26	3	34.77	1	35.70	34.80	2	10,375	0.02%
2020/08/25	12	34.79	3	34.80	35.00	9	10,454	0.09%
2020/08/24	4	34.44	11	34.47	35.30	-7	10,474	-0.07%
2020/08/21	0	0.00	5	33.30	33.35	-5	10,458	-0.05%
2020/08/20	1	32.00	6	31.94	32.20	-5	10,576	-0.05%
2020/08/19	4	34.79	3	35.08	34.55	1	10,733	0.01%
2020/08/18	0	0.00	10	34.78	34.40	-10	10,694	-0.09%
2020/08/17	10	34.28	1	33.85	34.40	9	10,644	0.08%
2020/08/14	3	34.00	4	34.11	34.00	-1	10,641	-0.01%
2020/08/13	12	34.18	12	34.02	34.00	0	10,562	0.00%
2020/08/12	12	35.12	6	35.15	35.35	6	10,546	0.06%
2020/08/11	7	35.24	2	36.00	35.05	5	10,608	0.05%
2020/08/10	21	37.80	0.1	36.50	36.55	20.9	10,481	0.20%
2020/08/07	2	38.15	3	38.35	38.30	-1	10,292	-0.01%
2020/08/06	101	39.08	111	38.49	38.00	-10	9,931	-0.10%	大買/大賣/
2020/08/05	55	37.72	16	37.89	38.10	39	8,984	0.43%
2020/08/04	0	0.00	2	34.65	34.65	-2	8,244	-0.02%
2020/08/03	6	31.96	2	31.93	31.50	4	8,240	0.05%
2020/07/31	5	30.88	1	30.90	30.95	4	8,168	0.05%
2020/07/30	1	31.35	4	31.33	31.15	-3	8,366	-0.04%
2020/07/29	6	30.97	1	30.85	31.00	5	8,506	0.06%
2020/07/28	2	30.00	2	30.45	30.05	0	8,444	0.00%
2020/07/27	2	31.55	1	31.10	31.00	1	8,360	0.01%
2020/07/24	3	32.15	2	31.85	31.85	1	8,278	0.01%
2020/07/23	6	32.29	8	32.21	32.55	-2	8,217	-0.02%
2020/07/22	16	31.75	22	31.49	31.35	-6	8,010	-0.07%
2020/07/21	3	30.23	0	0.00	30.25	3	7,820	0.04%
2020/07/17	4	30.01	120	29.56	29.15	-116	7,741	-1.50%	大賣/鉅額交易
2020/07/16	0	0.00	2	30.95	30.80	-2	7,601	-0.03%
2020/07/15	1	31.95	0	0.00	30.85	1	7,554	0.01%
2020/07/14	1	32.05	2	31.93	31.55	-1	7,468	-0.01%
2020/07/13	62	32.35	0	0.00	32.30	62	7,387	0.84%
2020/07/10	2	32.20	1	32.25	32.15	1	7,204	0.01%
2020/07/09	7	33.79	9	33.39	33.85	-2	7,004	-0.03%
2020/07/07	2	34.60	1	33.65	33.65	1	6,565	0.02%
2020/07/06	10	33.94	5	34.57	34.85	5	6,345	0.08%
2020/07/03	0	0.00	8	32.78	32.75	-8	6,027	-0.13%
2020/07/02	16	32.31	13	32.02	32.50	3	5,921	0.05%
2020/07/01	0	0.00	40	31.46	31.35	-40	5,773	-0.69%
2020/06/29	10	30.73	8	30.60	30.80	2	5,680	0.04%
2020/06/24	7	30.83	9	30.90	31.10	-2	5,641	-0.04%
2020/06/22	15	31.60	2	31.68	31.65	13	5,549	0.23%
2020/06/19	36	31.38	0	0.00	30.70	36	5,389	0.67%
2020/06/18	0	0.00	1	31.35	31.25	-1	5,295	-0.02%
2020/06/17	0	0.00	20	31.44	31.50	-20	5,268	-0.38%
2020/06/16	24	30.98	15	31.09	30.90	9	5,237	0.17%
2020/06/15	29	32.37	25	32.29	31.40	4	5,175	0.08%
2020/06/12	78	30.50	56	30.51	30.70	22	4,947	0.44%
2020/06/11	1	30.90	7	30.60	30.50	-6	4,873	-0.12%
2020/06/10	4	30.45	10	30.48	30.30	-6	4,793	-0.13%
2020/06/09	0	0.00	5	32.50	31.95	-5	4,608	-0.11%
2020/06/08	10	32.01	90	32.04	31.95	-80	4,549	-1.76%
2020/06/05	2	32.45	0	0.00	32.20	2	4,437	0.05%
2020/06/03	7	32.79	7	33.20	32.95	0	4,300	0.00%
2020/06/02	11	33.05	1	33.00	33.30	10	4,118	0.24%
2020/06/01	96	33.30	0	0.00	33.50	96	3,946	2.43%
2020/05/28	0	0.00	2	33.90	33.00	-2	3,624	-0.06%
2020/05/27	5	32.60	3	32.73	32.85	2	3,331	0.06%
2020/05/26	9	32.80	17.6	32.40	33.45	-8.6	3,141	-0.28%
2020/05/25	18	31.12	69.6	30.78	31.20	-51.6	2,762	-1.87%
2020/05/22	8	30.21	0	0.00	30.20	8	2,684	0.30%
2020/05/21	0	0.00	23	31.00	30.80	-23	2,639	-0.87%
2020/05/20	7	30.64	4	30.63	30.70	3	2,565	0.12%
2020/05/19	2	31.20	18	31.38	31.35	-16	2,501	-0.64%
2020/05/18	1	30.55	52	30.42	30.70	-51	2,357	-2.16%
2020/05/15	6	29.46	3	29.43	29.30	3	2,135	0.14%
2020/05/14	1	29.10	12	29.17	29.20	-11	2,043	-0.54%
2020/05/12	2	28.60	1	28.70	28.40	1	1,904	0.05%
2020/05/11	13	29.18	2	28.80	29.15	11	1,838	0.60%
2020/05/08	13	29.10	4	29.09	28.70	9	1,723	0.52%
2020/05/07	0	0.00	10	28.31	28.50	-10	1,630	-0.61%
2020/05/06	16	29.23	16	29.05	28.45	0	1,575	0.00%
2020/05/05	1	28.70	24.1	27.88	28.90	-23.1	1,346	-1.72%
2020/05/04	5	26.18	1	26.30	26.40	4	1,178	0.34%
2020/04/30	20	26.81	2	26.95	26.75	18	1,178	1.53%
2020/04/29	16	27.23	0	0.00	27.15	16	1,173	1.36%
2020/04/27	2	27.00	1	27.00	27.25	1	1,188	0.08%
2020/04/16	2	24.80	0	0.00	24.65	2	1,205	0.17%
2020/04/13	1	23.80	0	0.00	23.80	1	1,185	0.08%
2020/04/09	6	23.95	0	0.00	23.80	6	1,186	0.51%
2020/03/27	1	22.50	0	0.00	22.70	1	1,185	0.08%
2020/03/16	21	23.00	0	0.00	22.90	21	1,093	1.92%
2020/03/13	30.2	23.33	0	0.00	23.60	30.2	1,077	2.80%
2020/03/09	0	0.00	15	25.80	25.60	-15	1,006	-1.49%
2020/03/04	0	0.00	4	26.13	26.20	-4	992	-0.40%
2020/03/02	1	26.75	0	0.00	26.65	1	1,007	0.10%
2020/02/27	3	27.00	11	27.00	26.95	-8	998	-0.80%
2020/02/26	10	26.70	0	0.00	27.05	10	997	1.00%
2020/02/24	0	0.00	15	26.60	26.75	-15	980	-1.53%
2020/02/14	0	0.00	2	26.90	26.85	-2	931	-0.21%
2020/02/11	2	27.05	0	0.00	27.10	2	919	0.22%
2020/02/10	10	27.00	0	0.00	26.90	10	924	1.08%
2020/02/07	0	0.00	25	27.01	27.00	-25	901	-2.77%
2020/02/06	1	27.20	0	0.00	27.25	1	893	0.11%
2020/02/05	5	26.95	0	0.00	27.05	5	888	0.56%
2020/02/04	1	26.85	1	27.00	26.95	0	875	0.00%
2020/01/31	2	26.85	0	0.00	26.95	2	851	0.23%
2020/01/30	3	26.93	2	26.80	26.85	1	834	0.12%
2020/01/20	20	28.39	0	0.00	28.30	20	785	2.55%
2020/01/17	0	0.00	7	28.41	28.55	-7	770	-0.91%
2020/01/16	4	27.93	16	27.80	28.40	-12	740	-1.62%
2020/01/15	2	27.50	2	27.50	27.45	0	702	0.00%
2020/01/14	0	0.00	1	27.35	27.45	-1	682	-0.15%
2020/01/13	3	26.87	0	0.00	26.95	3	657	0.46%
2020/01/09	5	26.80	0	0.00	26.80	5	688	0.73%
2020/01/07	10	26.75	0	0.00	26.75	10	690	1.45%
2019/12/30	0	0.00	15	26.62	26.60	-15	679	-2.21%
2019/12/27	0	0.00	10	26.63	26.70	-10	676	-1.48%
2019/12/26	2	26.65	1	26.65	26.70	1	673	0.15%
2019/12/25	0	0.00	15	26.70	26.70	-15	675	-2.22%
2019/12/23	1	26.20	0	0.00	26.20	1	665	0.15%
2019/12/20	5	26.45	0	0.00	25.85	5	662	0.75%
2019/12/13	10	26.15	0	0.00	26.25	10	634	1.58%
2019/12/12	25	26.22	0	0.00	26.25	25	630	3.96%
2019/09/17	0	25.20	0	0.00	25.10	0	626	0.00%
2019/09/09	20	25.10	0	0.00	25.10	20	651	3.07%
2019/08/27	2	24.80	0	0.00	24.80	2	642	0.31%
2019/08/22	0	0.00	9	25.10	25.20	-9	652	-1.38%
2019/08/19	5	24.95	0	0.00	24.80	5	699	0.71%
2019/08/12	0	0.00	10	25.48	25.60	-10	680	-1.47%
2019/07/31	0.5	26.20	0	0.00	26.20	0.5	704	0.07%
2019/07/15	2	26.75	2	26.70	26.65	0	701	0.00%
2019/07/03	2	26.70	2	26.70	26.70	0	683	0.00%
2019/06/20	0	0.00	1	26.90	27.00	-1	666	-0.15%
2019/06/19	1	26.90	0	0.00	26.95	1	662	0.15%
2019/05/28	6	26.65	0	0.00	26.30	6	639	0.94%
2019/05/03	0	0.00	2	25.65	25.80	-2	542	-0.37%
2019/03/12	0	0.00	0.3	25.95	25.95	-0.3	408	-0.07%
2019/03/11	0	0.00	6	25.71	25.90	-6	412	-1.46%
2019/03/06	0	0.00	0.1	25.60	25.60	-0.1	418	-0.02%
2019/03/05	0	0.00	0.8	25.65	25.65	-0.8	418	-0.19%
2019/02/27	0	0.00	1	25.50	25.55	-1	416	-0.24%
2019/02/25	0	0.00	1	25.55	25.60	-1	412	-0.24%
2019/02/20	0	0.00	2	25.40	25.40	-2	411	-0.49%
2019/02/14	2	24.83	0	0.00	24.75	2	405	0.49%
2019/02/12	0	0.00	1.6	24.72	24.70	-1.6	406	-0.39%
2019/01/21	0	0.00	10	24.70	24.85	-10	421	-2.37%
2019/01/02	10	23.50	0	0.00	23.45	10	576	1.73%
2018/12/25	0	0.00	15	23.50	23.55	-15	591	-2.54%
2018/12/17	0.2	24.25	0	0.00	24.25	0.2	600	0.03%
2018/12/13	15	23.75	0	0.00	23.80	15	591	2.53%
2018/11/23	0	0.00	0.1	23.65	23.60	-0.1	609	-0.02%
2018/11/21	0	0.00	0.4	23.90	23.60	-0.4	622	-0.07%
2018/11/19	2	24.30	1	24.40	24.20	1	612	0.16%
2018/11/16	3	23.75	0	0.00	23.90	3	603	0.50%
2018/11/01	2	23.20	6	23.18	23.35	-4	604	-0.66%
2018/10/11	1	25.30	0	0.00	25.20	1	732	0.14%
2018/10/04	0	0.00	3.5	26.48	26.45	-3.5	755	-0.46%
2018/08/02	0	0.00	1	27.30	27.15	-1	1,071	-0.09%
2018/07/26	10	26.45	0	0.00	26.65	10	1,037	0.96%
2018/07/19	0	0.00	10	27.70	27.50	-10	944	-1.06%
2018/07/18	10	27.30	0	0.00	27.65	10	939	1.06%
2018/07/06	10	27.00	0	0.00	26.95	10	826	1.21%
2018/07/05	10	27.30	0	0.00	27.20	10	814	1.23%
2018/07/03	10	27.40	0	0.00	27.30	10	807	1.24%
2018/07/02	10	27.70	0	0.00	27.60	10	797	1.25%
2018/06/26	15	27.77	0	0.00	27.80	15	764	1.96%
2018/06/25	5	28.05	0	0.00	28.00	5	770	0.65%
2018/06/13	1	28.20	0	0.00	28.20	1	703	0.14%
2018/06/11	0	0.00	1	28.45	28.35	-1	704	-0.14%
2018/06/06	1	28.75	0	0.00	28.65	1	678	0.15%
2018/06/05	2	28.80	0	0.00	28.85	2	665	0.30%
2018/05/28	7	28.00	0	0.00	28.00	7	619	1.13%
2018/05/23	2	28.15	0	0.00	28.10	2	597	0.33%
2018/05/22	1	28.20	0	0.00	28.10	1	586	0.17%
2018/05/18	1	27.75	0	0.00	27.65	1	582	0.17%
2018/05/02	6	27.98	0	0.00	27.95	6	534	1.12%
2018/04/03	3	29.55	0	0.00	29.55	3	475	0.63%
2018/03/29	1	29.40	0	0.00	29.30	1	472	0.21%
2018/03/28	1	29.50	0	0.00	29.55	1	463	0.22%
2018/03/27	0.8	29.90	0	0.00	29.80	0.8	455	0.18%
2018/03/26	1	29.85	0	0.00	29.85	1	451	0.22%
2018/02/26	2	30.30	0	0.00	30.50	2	455	0.44%
2018/02/08	0	0.00	10	29.90	30.00	-10	470	-2.13%
2018/01/26	1	30.95	0	0.00	31.00	1	440	0.23%
2018/01/22	0	0.00	0.1	31.25	31.40	-0.1	426	-0.02%
2018/01/05	10	31.10	2	31.10	31.10	8	390	2.05%
2018/01/04	0	0.00	2	31.05	31.10	-2	390	-0.51%