長華* (8070)-中國信託券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
44.85
漲跌
▲4.05
漲幅
+9.93%
成交量
8,309張
產業
上市電子通路類股
340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

長華* (8070)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託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
2024/04/24	8	43.08	14.1	44.16	44.85	-6.1	2,828	-0.21%
2024/04/23	0	0.00	1	40.60	40.80	-1	2,701	-0.04%
2024/04/22	1	40.00	0	0.00	40.20	1	2,703	0.04%
2024/04/18	1	40.85	0	0.00	41.05	1	2,661	0.04%
2024/04/17	2	40.85	0	0.00	40.95	2	2,650	0.08%
2024/04/16	2	40.35	1.4	40.45	40.20	0.7	2,617	0.02%
2024/04/15	8	41.71	1	41.50	41.20	7	2,570	0.27%
2024/04/12	4	42.30	0	0.00	42.30	4	2,531	0.16%
2024/04/11	3.5	42.44	72	42.07	42.25	-68.5	2,506	-2.73%
2024/04/10	0	0.00	2.1	43.24	42.80	-2.1	2,444	-0.08%
2024/04/09	8	43.01	4	42.55	43.10	4	2,388	0.17%
2024/04/08	1	43.65	6	42.73	43.65	-5	2,313	-0.22%
2024/04/03	4	42.14	4	42.13	42.20	0	2,219	0.00%
2024/04/02	4	40.89	18	41.60	41.65	-14	2,173	-0.64%
2024/04/01	8	40.06	2	40.73	40.75	6	2,104	0.29%
2024/03/29	4	40.01	9	39.95	40.10	-5	2,081	-0.24%
2024/03/28	1	39.75	0	39.85	39.75	1	2,058	0.05%
2024/03/27	6	39.79	0	0.00	39.70	6	2,038	0.30%
2024/03/26	5	40.10	0	0.00	39.80	5	2,011	0.25%
2024/03/25	6	40.93	2	40.58	40.70	4	1,951	0.20%
2024/03/22	15	39.51	0	0.00	39.70	15	1,855	0.81%
2024/03/21	1	39.55	6.1	39.33	39.70	-5.1	1,788	-0.28%
2024/03/20	0	0.00	2.3	39.34	39.10	-2.3	1,742	-0.13%
2024/03/19	5	39.03	4.7	39.00	39.00	0.3	1,710	0.02%
2024/03/18	2	38.58	1	38.25	38.75	1	1,675	0.06%
2024/03/15	5	38.55	0	0.00	38.30	5	1,651	0.30%
2024/03/14	8	38.03	5	38.40	38.20	3	1,621	0.19%
2024/03/13	10	38.29	3	38.30	38.35	7	1,599	0.44%
2024/03/11	2	37.80	0	0.00	37.85	2	1,542	0.13%
2024/03/08	4	37.78	1	37.50	37.80	3	1,530	0.20%
2024/03/07	5	38.29	0	0.00	37.90	5	1,485	0.34%
2024/03/06	3	38.97	11	39.14	39.10	-8	1,419	-0.56%
2024/03/05	5	38.78	4	38.90	39.15	1	1,385	0.07%
2024/03/04	11	38.30	3	38.25	38.10	8	1,341	0.60%
2024/03/01	14	38.55	2	38.98	38.45	12	1,315	0.91%
2024/02/29	11	38.32	1	38.60	38.55	10	1,258	0.79%
2024/02/27	3	38.18	4	38.55	38.20	-1	1,206	-0.08%
2024/02/26	4	38.15	1	38.10	38.10	3	1,151	0.26%
2024/02/23	5	37.75	1	37.70	37.45	4	1,124	0.36%
2024/02/22	12	37.65	1	37.40	37.50	11	1,106	0.99%
2024/02/21	11.3	37.67	14	37.82	37.85	-2.8	1,081	-0.25%
2024/02/20	16	38.94	4.5	38.66	38.05	11.5	1,044	1.10%
2024/02/19	13.1	38.55	1	38.35	38.40	12.1	942	1.28%
2024/02/16	36	37.93	23	37.41	37.90	13	863	1.50%
2024/02/15	1	35.25	9.4	36.60	37.15	-8.4	766	-1.09%
2024/02/05	1	34.95	0	0.00	34.95	1	708	0.14%
2024/02/02	1	35.65	1	35.35	35.40	0	704	0.00%
2024/02/01	20	36.10	2	35.98	35.90	18	725	2.48%
2024/01/31	0	0.00	2	34.95	35.90	-2	730	-0.27%
2024/01/30	1	34.42	0	0.00	34.70	1	699	0.15%
2024/01/29	1	34.50	3	34.60	34.60	-2	698	-0.29%
2024/01/25	0	0.00	1	34.95	35.00	-1	696	-0.14%
2024/01/19	0	0.00	1	34.55	34.60	-1	674	-0.15%
2024/01/18	0	0.00	1	34.20	34.60	-1	672	-0.15%
2024/01/17	0	0.00	1	34.45	34.55	-1	669	-0.15%
2024/01/16	2	34.60	1	34.75	34.70	1	664	0.15%
2024/01/15	0	34.60	0	0.00	34.80	0	654	0.00%
2024/01/11	1	34.15	0	0.00	34.50	1	652	0.15%
2024/01/10	0	0.00	1	34.05	33.90	-1	656	-0.15%
2024/01/09	0	0.00	1	34.20	34.25	-1	657	-0.15%
2024/01/04	0	0.00	2	34.25	34.25	-2	647	-0.31%
2024/01/03	1	34.45	6	34.45	34.25	-5	649	-0.77%
2024/01/02	0	35.20	3	34.80	34.80	-3	646	-0.46%
2023/12/29	2	34.95	2	34.93	34.90	0	642	0.00%
2023/12/28	0	0.00	1	34.85	34.95	-1	639	-0.16%
2023/12/27	0	0.00	1	34.80	35.00	-1	635	-0.16%
2023/12/25	1	34.30	5	33.50	34.35	-4	614	-0.65%
2023/12/22	0	0.00	1	33.45	33.65	-1	607	-0.16%
2023/12/21	1	33.85	0	0.00	33.60	1	606	0.16%
2023/12/19	2	34.08	0	0.00	33.90	2	593	0.34%
2023/12/18	2	34.93	0	0.00	34.85	2	583	0.34%
2023/12/15	1	35.10	0	0.00	34.95	1	582	0.18%
2023/12/14	1	35.10	5	35.20	35.10	-4	576	-0.70%
2023/12/13	8	35.08	1	35.05	35.05	7	568	1.23%
2023/12/12	1	34.90	1	34.85	34.90	0	558	0.00%
2023/12/07	0	0.00	8	34.23	34.25	-8	556	-1.44%
2023/12/06	0	0.00	4	34.40	34.60	-4	568	-0.70%
2023/12/05	1	34.85	0	0.00	34.85	1	586	0.17%
2023/11/30	0	34.22	5.4	34.07	34.50	-5.4	641	-0.84%
2023/11/28	5	34.15	5	33.85	33.85	0	656	0.00%
2023/11/27	0	0.00	1.2	33.54	33.50	-1.2	648	-0.19%
2023/11/24	0	33.35	0	0.00	33.20	0	646	0.00%
2023/11/22	3	33.23	6	33.10	33.15	-3	657	-0.46%
2023/11/21	0	0.00	2	33.60	33.45	-2	660	-0.30%
2023/11/20	12	33.04	5	33.00	33.25	7	652	1.07%
2023/11/17	3	33.08	0	0.00	33.00	3	651	0.46%
2023/11/16	1	32.90	6	32.89	32.90	-5	648	-0.77%
2023/11/15	0	33.80	3	32.43	32.80	-3	646	-0.46%
2023/11/14	4	32.20	0	0.00	32.25	4	638	0.63%
2023/11/13	0	0.00	1	32.20	32.10	-1	640	-0.16%
2023/11/10	0	0.00	2	32.35	32.20	-2	641	-0.31%
2023/11/09	11	33.34	4	32.79	32.25	7	644	1.09%
2023/11/08	6	32.50	8	32.47	32.65	-2	627	-0.32%
2023/11/07	1	31.25	0	0.00	31.10	1	596	0.17%
2023/11/06	1	30.80	0	0.00	31.00	1	606	0.16%
2023/11/02	1	30.55	0	0.00	30.55	1	627	0.16%
2023/11/01	2	30.28	0	0.00	30.30	2	637	0.31%
2023/10/30	0	0.00	1	30.40	30.40	-1	650	-0.15%
2023/10/16	1	30.67	0	0.00	30.45	1	781	0.13%
2023/10/11	1	30.55	4.5	30.88	30.55	-3.5	888	-0.39%
2023/10/05	0.5	30.90	0	0.00	30.90	0.5	1,070	0.05%
2023/10/02	1	31.30	0	0.00	31.30	1	1,081	0.09%
2023/09/27	0	0.00	4	31.15	31.15	-4	1,102	-0.36%
2023/09/26	1	31.50	0	0.00	31.40	1	1,103	0.09%
2023/09/21	0.2	31.58	1	31.75	31.70	-0.8	1,104	-0.07%
2023/09/20	1	32.05	0	0.00	32.00	1	1,100	0.09%
2023/09/15	0	0.00	9	32.35	32.45	-9	1,100	-0.82%
2023/09/14	0	0.00	2	32.28	32.25	-2	1,105	-0.18%
2023/09/13	0	0.00	4	31.98	32.10	-4	1,153	-0.35%
2023/09/11	1	31.50	1	31.70	31.65	0	1,208	0.00%
2023/09/08	7.1	32.06	0	0.00	32.00	7.1	1,218	0.58%
2023/09/07	6.2	32.08	1	32.30	32.35	5.2	1,206	0.43%
2023/09/06	2	31.75	162	32.02	32.05	-160	1,202	-13.30%	大賣/鉅額交易
2023/09/05	15	31.63	12	31.99	32.05	3	1,211	0.25%
2023/09/04	8.1	31.22	0	0.00	31.25	8.1	1,188	0.68%
2023/09/01	0	31.35	0	0.00	30.90	0	1,177	0.00%
2023/08/31	1	30.20	1	30.30	30.45	0	1,164	0.00%
2023/08/30	0	0.00	2	30.25	30.30	-2	1,174	-0.17%
2023/08/29	0	0.00	71	30.03	30.15	-71	1,170	-6.06%
2023/08/28	1	30.00	0	0.00	29.95	1	1,170	0.09%
2023/08/23	1	29.90	0	0.00	30.10	1	1,199	0.08%
2023/08/22	0	0.00	2	29.75	29.80	-2	1,201	-0.17%
2023/08/21	1	29.95	0	0.00	29.80	1	1,202	0.08%
2023/08/14	2.1	30.17	0	0.00	29.95	2.1	1,224	0.17%
2023/08/11	0	0.00	67	30.13	30.25	-67	1,217	-5.50%
2023/08/10	16.1	30.05	0	0.00	30.20	16.1	1,212	1.32%
2023/08/09	1	30.25	0	0.00	30.40	1	1,199	0.08%
2023/08/02	0.1	30.90	4	30.70	30.60	-3.9	1,173	-0.33%
2023/08/01	1	30.71	0	0.00	30.70	1	1,171	0.09%
2023/07/31	0.6	31.31	0	0.00	30.75	0.6	1,175	0.05%
2023/07/25	1	30.70	0	0.00	30.80	1	1,167	0.09%
2023/07/24	5	30.26	0	0.00	30.50	5	1,162	0.43%
2023/07/21	3	30.62	0	0.00	30.75	3	1,143	0.26%
2023/07/20	2	30.88	3	31.00	31.10	-1	1,175	-0.09%
2023/07/19	4.1	30.59	0	0.00	30.75	4.1	1,160	0.35%
2023/07/18	1	30.30	0	0.00	30.90	1	1,137	0.09%
2023/07/17	12.2	31.03	2	30.90	30.95	10.2	1,123	0.91%
2023/07/14	10	31.33	0	0.00	31.80	10	1,091	0.92%
2023/07/13	6	30.79	1	30.60	30.65	5	1,052	0.47%
2023/07/12	13	30.68	34.7	30.78	31.05	-21.7	979	-2.21%
2023/07/11	0	0.00	8	33.37	33.50	-8	879	-0.91%
2023/07/10	1	33.35	0.3	33.60	33.15	0.7	886	0.08%
2023/07/07	2	33.53	0	0.00	33.40	2	890	0.22%
2023/07/05	0	0.00	6	34.15	34.25	-6	883	-0.68%
2023/07/03	0.2	35.90	1	34.25	34.25	-0.8	921	-0.09%
2023/06/29	1	34.25	0	0.00	34.35	1	1,037	0.10%
2023/06/28	1	34.55	0	0.00	34.40	1	1,040	0.10%
2023/06/26	0	34.75	0	0.00	34.85	0	1,059	0.00%
2023/06/21	1	34.60	0	0.00	35.10	1	1,069	0.09%
2023/06/20	1	34.45	0	0.00	34.45	1	1,066	0.09%
2023/06/19	3.1	34.05	0	0.00	34.05	3.1	1,066	0.29%
2023/06/16	1.5	35.75	4	35.65	35.35	-2.5	1,025	-0.25%
2023/06/15	1	35.70	1	35.55	36.50	0	1,010	0.00%
2023/06/14	2.1	36.68	0	0.00	36.85	2.1	981	0.22%
2023/06/13	1	36.95	0	0.00	36.90	1	964	0.10%
2023/06/12	0.3	37.00	1	36.70	37.00	-0.7	969	-0.07%
2023/06/09	4	37.03	0	0.00	36.85	4	957	0.42%
2023/06/08	0	0.00	1	36.60	36.70	-1	940	-0.11%
2023/06/06	0	0.00	0.5	36.35	36.65	-0.5	959	-0.05%
2023/06/05	0	0.00	2	36.75	36.55	-2	981	-0.20%
2023/06/02	0.2	36.60	0.8	36.37	36.35	-0.6	991	-0.06%
2023/05/26	1	35.80	0	0.00	35.65	1	1,017	0.10%
2023/05/24	0.3	36.00	0	0.00	36.35	0.3	1,025	0.03%
2023/05/22	0	0.00	3	36.30	36.00	-3	1,012	-0.30%
2023/05/19	0.3	35.50	0	0.00	35.30	0.3	997	0.03%
2023/05/18	0.4	35.10	0	0.00	35.55	0.4	991	0.04%
2023/05/12	0	0.00	2	33.50	33.80	-2	1,001	-0.20%
2023/05/11	1	33.80	0	0.00	33.70	1	1,002	0.10%
2023/05/09	0.2	34.80	0	0.00	34.65	0.2	1,002	0.01%
2023/05/08	0	0.00	1	35.00	35.00	-1	1,003	-0.10%
2023/05/05	2	34.65	0	0.00	34.85	2	1,013	0.20%
2023/05/02	1	33.35	0	0.00	34.10	1	1,016	0.10%
2023/04/26	2	32.85	3	33.10	33.25	-1	1,009	-0.10%
2023/04/25	1	32.80	0	0.00	32.70	1	1,003	0.10%
2023/04/20	1	34.85	2	34.95	34.65	-1	940	-0.11%
2023/04/19	1	35.30	2	35.30	35.30	-1	940	-0.11%
2023/04/14	1	36.25	1	36.25	35.85	0	916	0.00%
2023/04/13	0	0.00	2	36.15	36.25	-2	903	-0.22%
2023/04/12	0	0.00	2	36.50	36.50	-2	894	-0.22%
2023/04/11	1	36.30	0	0.00	36.35	1	883	0.11%
2023/04/07	0	0.00	2	36.23	36.25	-2	864	-0.23%
2023/04/06	2	36.98	0.1	36.80	36.90	1.9	848	0.22%
2023/03/31	2	36.15	6	36.90	37.00	-4	819	-0.49%
2023/03/30	0	0.00	2	35.00	35.10	-2	705	-0.28%
2023/03/27	2	35.48	8	35.48	35.45	-6	695	-0.86%
2023/03/20	0	0.00	1	35.20	35.00	-1	659	-0.15%
2023/03/16	0	0.00	2	34.35	34.50	-2	643	-0.31%
2023/03/14	15	34.67	0	0.00	34.25	15	627	2.39%
2023/03/13	0	0.00	1	33.85	34.25	-1	624	-0.16%
2023/03/09	1	34.85	0	0.00	34.60	1	604	0.17%
2023/03/08	0	0.00	2	34.90	34.60	-2	587	-0.34%
2023/03/07	3	34.40	250	34.40	34.55	-247	558	-44.20%	大賣/鉅額交易
2023/03/06	32	34.55	8	34.18	34.55	24	533	4.50%
2023/03/03	2	33.45	0	0.00	33.75	2	496	0.40%
2023/03/01	0	0.00	2	33.30	33.25	-2	474	-0.42%
2023/02/23	1	33.15	0	0.00	33.05	1	452	0.22%
2023/02/22	0	0.00	6	33.03	33.05	-6	446	-1.34%
2023/02/21	0	0.00	3	32.80	32.85	-3	440	-0.68%
2023/02/20	2	32.55	1	32.55	32.70	1	442	0.23%
2023/02/10	0	0.00	7	32.42	32.30	-7	430	-1.63%
2023/02/03	1	32.50	0	0.00	32.50	1	425	0.24%
2023/01/31	0	0.00	1	31.75	31.85	-1	388	-0.26%
2023/01/30	0	0.00	1.1	31.52	31.65	-1.1	384	-0.29%
2023/01/11	0	0.00	1	31.25	31.30	-1	412	-0.24%
2023/01/10	0	0.00	0	31.15	31.15	0	413	0.00%
2023/01/09	1	31.45	0	0.00	31.50	1	413	0.24%
2023/01/04	0	0.00	1	30.20	30.20	-1	418	-0.24%
2022/12/30	0	0.00	2	30.25	30.30	-2	429	-0.47%
2022/12/29	2	30.15	0	0.00	30.25	2	435	0.46%
2022/12/22	0	0.00	0.2	30.75	30.70	-0.2	476	-0.04%
2022/12/21	1	30.50	0	0.00	30.45	1	482	0.21%
2022/12/20	2	30.18	0	0.00	30.20	2	486	0.41%
2022/12/19	1	30.80	1	30.80	30.80	0	491	0.00%
2022/12/15	0	0.00	0.2	31.70	31.55	-0.2	491	-0.03%
2022/12/09	60	31.81	0	0.00	31.80	60	488	12.27%
2022/12/08	70	31.64	0	0.00	31.50	70	487	14.37%
2022/12/06	6	32.33	2	32.35	32.20	4	479	0.84%
2022/12/02	0	0.00	1	32.40	32.40	-1	485	-0.21%
2022/12/01	0	0.00	1	32.30	32.10	-1	485	-0.21%
2022/11/28	2	31.50	0	0.00	31.75	2	492	0.41%
2022/11/25	1	31.90	0	0.00	31.80	1	498	0.20%
2022/11/24	1	31.70	0	0.00	31.75	1	505	0.20%
2022/11/23	1	31.45	0	0.00	31.45	1	516	0.19%
2022/11/10	1	31.35	1	31.40	31.50	0	516	0.00%
2022/10/28	2	30.20	0	0.00	30.10	2	554	0.36%
2022/10/21	3	31.17	0	0.00	30.50	3	563	0.53%
2022/10/20	1	30.25	0	0.00	32.50	1	561	0.18%
2022/10/18	1	30.70	0	0.00	30.70	1	539	0.19%
2022/10/12	1	31.15	0	0.00	31.15	1	550	0.18%
2022/10/05	2	32.35	3	32.20	33.15	-1	633	-0.16%
2022/10/03	2	31.30	0	0.00	31.10	2	630	0.32%
2022/09/30	0	0.00	1	31.30	31.40	-1	649	-0.15%
2022/09/27	2	30.05	0	0.00	31.10	2	688	0.29%
2022/09/26	1	30.75	0	0.00	30.40	1	698	0.14%
2022/09/14	0	0.00	1	33.25	33.55	-1	823	-0.12%
2022/08/29	1	33.25	0	0.00	33.65	1	982	0.10%
2022/08/22	0	0.00	2	34.80	34.35	-2	1,047	-0.19%
2022/08/17	1	34.25	0	0.00	34.35	1	1,155	0.09%
2022/08/16	0	0.00	2	34.53	34.45	-2	1,160	-0.17%
2022/08/12	0	0.00	1	34.10	34.25	-1	1,169	-0.09%
2022/08/10	2	32.40	0	0.00	32.75	2	1,204	0.17%
2022/07/29	1	32.95	1	33.05	33.05	0	1,324	0.00%
2022/07/28	0	0.00	1	32.90	32.95	-1	1,327	-0.08%
2022/07/27	1	31.90	0	0.00	32.85	1	1,322	0.08%
2022/07/22	6	33.00	0	0.00	32.95	6	1,342	0.45%
2022/07/21	0	0.00	1	33.00	33.00	-1	1,355	-0.07%
2022/07/18	2	32.63	1	32.60	32.60	1	1,399	0.07%
2022/07/15	1	32.50	1	32.85	32.65	0	1,398	0.00%
2022/07/14	5	31.35	7	31.91	32.40	-2	1,382	-0.14%
2022/07/12	2	29.55	0	0.00	29.55	2	1,361	0.15%
2022/07/08	0	0.00	7	30.59	30.75	-7	1,373	-0.51%
2022/07/07	0	0.00	5	30.00	30.25	-5	1,367	-0.37%
2022/07/06	0	0.00	1	29.80	29.80	-1	1,369	-0.07%
2022/07/05	1	30.00	1	30.85	30.85	0	1,374	0.00%
2022/07/01	0	0.00	6	32.43	31.10	-6	1,358	-0.44%
2022/06/30	0	34.55	0	0.00	33.35	0	1,320	0.00%
2022/06/27	3	34.75	0	0.00	34.75	3	1,314	0.23%
2022/06/22	3	34.72	0	0.00	33.80	3	1,303	0.23%
2022/06/20	3	33.90	2	34.33	33.20	1	1,277	0.08%
2022/06/17	2	34.60	1	35.10	34.90	1	1,256	0.08%
2022/06/16	0	0.00	6	37.58	36.85	-6	1,248	-0.48%
2022/06/15	0	37.80	0	0.00	37.50	0	1,256	0.00%
2022/06/13	1	36.55	0	0.00	37.40	1	1,270	0.08%
2022/06/10	1	37.34	1	37.35	37.35	0	1,284	0.00%
2022/06/09	1.3	36.94	1	36.95	36.95	0.3	1,296	0.02%
2022/06/08	1	37.30	1	36.95	36.95	0	1,311	0.00%
2022/06/07	1	36.80	0	0.00	36.85	1	1,318	0.08%
2022/06/06	1	37.05	0	0.00	36.95	1	1,346	0.07%
2022/06/01	5	37.70	0	0.00	37.35	5	1,489	0.34%
2022/05/31	1	38.00	0	0.00	37.00	1	1,509	0.07%
2022/05/30	1	38.10	0	0.00	37.80	1	1,505	0.07%
2022/05/27	1	38.10	10	37.84	37.70	-9	1,514	-0.59%
2022/05/26	9	37.83	11	37.73	37.60	-2	1,524	-0.13%
2022/05/25	9	37.60	11	37.59	37.90	-2	1,543	-0.13%
2022/05/24	1	37.00	0	0.00	36.35	1	1,548	0.06%
2022/05/23	1	37.35	5	37.01	36.85	-4	1,584	-0.25%
2022/05/20	1	37.10	0	0.00	37.00	1	1,619	0.06%
2022/05/19	0	0.00	2	36.70	37.15	-2	1,641	-0.12%
2022/05/18	0	0.00	2	36.90	36.95	-2	1,664	-0.12%
2022/05/17	0	0.00	1	36.80	36.55	-1	1,669	-0.06%
2022/05/16	1	36.75	0	0.00	36.40	1	1,688	0.06%
2022/05/13	1	35.45	0	0.00	36.25	1	1,727	0.06%
2022/05/12	0	0.00	1	35.20	35.00	-1	1,740	-0.06%
2022/05/06	2	34.55	1	35.15	36.00	1	1,835	0.05%
2022/05/05	1	35.70	1	35.40	35.40	0	1,827	0.00%
2022/05/04	0	0.00	1	35.20	35.15	-1	1,853	-0.05%
2022/05/03	1	35.44	0	0.00	35.25	1	1,888	0.05%
2022/04/29	1	35.00	3	35.23	35.30	-2	1,927	-0.10%
2022/04/28	2	34.40	2	35.00	35.00	0	1,956	0.00%
2022/04/26	3	34.65	3	34.55	34.55	0	2,039	0.00%
2022/04/25	3	34.28	1	34.20	34.55	2	2,059	0.10%
2022/04/20	1	35.85	0	0.00	35.65	1	2,095	0.05%
2022/04/15	1	35.26	1.1	35.78	35.05	0	2,202	0.00%
2022/04/14	1	36.45	0	0.00	35.85	1	2,304	0.04%
2022/04/13	2	35.65	0	0.00	36.45	2	2,337	0.09%
2022/04/12	1	35.15	0	0.00	35.55	1	2,434	0.04%
2022/04/11	6	35.78	0	0.00	35.50	6	2,509	0.24%
2022/04/08	1	36.30	1	36.30	36.00	0	2,668	0.00%
2022/04/07	0	0.00	1	36.20	36.20	-1	3,324	-0.03%
2022/04/06	1	36.70	1	36.65	36.75	0	3,726	0.00%
2022/04/01	3.3	37.07	2	36.90	37.00	1.3	3,894	0.03%
2022/03/29	0	0.00	3	37.03	37.00	-3	4,025	-0.07%
2022/03/28	0	0.00	0.3	37.10	37.20	-0.3	4,037	-0.01%
2022/03/25	0	0.00	1.1	37.56	37.30	-1.1	4,035	-0.03%
2022/03/24	0	0.00	2	37.85	38.10	-2	4,025	-0.05%
2022/03/22	0	0.00	15	37.32	37.45	-15	4,004	-0.37%
2022/03/21	0	0.00	181	37.20	37.60	-181	4,006	-4.52%	大賣/鉅額交易
2022/03/17	0	35.95	1	35.60	36.05	-1	3,956	-0.02%
2022/03/16	1	34.75	1	35.55	34.85	0	3,945	0.00%
2022/03/15	5	35.25	4	35.40	35.30	1	3,930	0.03%
2022/03/14	81	36.80	0	0.00	36.05	81	3,908	2.07%
2022/03/10	2	36.45	1	36.45	36.55	1	3,893	0.03%
2022/03/09	1	35.70	0.2	35.80	36.00	0.8	3,885	0.02%
2022/03/08	0	0.00	1	37.05	35.40	-1	3,864	-0.03%
2022/03/07	101	36.84	7	36.26	37.70	94	3,799	2.47%	大買/
2022/03/04	6	38.04	5	38.20	37.80	1	3,737	0.03%
2022/03/03	0	0.00	10	38.09	38.10	-10	3,719	-0.27%
2022/03/02	6	37.86	0	0.00	37.95	6	3,713	0.16%
2022/03/01	11	37.82	0	0.00	38.00	11	3,691	0.30%
2022/02/25	1	37.50	0	0.00	37.60	1	3,679	0.03%
2022/02/24	1.5	37.61	0	0.00	37.10	1.5	3,662	0.04%
2022/02/23	14	37.99	2	38.28	38.35	12	3,595	0.33%
2022/02/22	1	37.60	6	37.43	38.05	-5	3,570	-0.14%
2022/02/21	11	38.05	8	37.99	38.05	3	3,555	0.08%
2022/02/18	4.3	37.77	3	37.82	37.95	1.3	3,545	0.04%
2022/02/17	6	37.74	5	37.71	37.40	1	3,531	0.03%
2022/02/15	5	37.71	4	37.74	37.40	1	3,564	0.03%
2022/02/14	0	0.00	1	36.75	37.15	-1	3,584	-0.03%
2022/02/11	2	37.60	3	37.48	37.50	-1	3,573	-0.03%
2022/02/10	2	37.65	12	37.37	37.50	-10	3,583	-0.28%
2022/02/09	0	0.00	7	36.87	37.20	-7	3,560	-0.20%
2022/02/08	1	36.35	0	0.00	36.75	1	3,557	0.03%
2022/02/07	1	35.55	0	0.00	35.95	1	3,613	0.03%
2022/01/26	0	0.00	2	35.10	35.25	-2	3,684	-0.05%
2022/01/25	2.1	35.01	11	35.30	35.00	-8.9	3,726	-0.24%
2022/01/24	6.1	36.02	2	34.85	35.95	4.1	3,728	0.11%
2022/01/21	4	36.63	11	36.46	36.05	-7	3,722	-0.19%
2022/01/20	12	36.95	4	37.11	37.15	8	3,695	0.22%
2022/01/19	8	37.09	1	37.10	36.90	7	3,669	0.19%
2022/01/18	1	36.90	0	0.00	36.90	1	3,587	0.03%
2022/01/17	2	35.95	2	35.88	36.30	0	3,564	0.00%
2022/01/14	0	0.00	1	35.30	35.35	-1	3,545	-0.03%
2022/01/13	3	36.28	1	36.10	35.95	2	3,523	0.06%
2022/01/11	1.3	37.21	1	37.30	36.30	0.3	3,484	0.01%
2022/01/10	2	37.38	1	37.35	37.05	1	3,429	0.03%
2022/01/07	12	38.07	6	38.10	37.80	6	3,381	0.18%
2022/01/06	0	0.00	1	37.25	37.70	-1	3,263	-0.03%
2022/01/05	5	37.75	17	37.26	37.95	-12	3,226	-0.37%
2022/01/04	5	37.85	4	37.89	37.55	1	3,122	0.03%
2022/01/03	17	37.94	21	38.10	38.15	-4	3,040	-0.13%
2021/12/30	94	39.51	79	39.08	38.90	15	2,873	0.52%
2021/12/29	27	37.81	40	37.97	38.05	-13	2,217	-0.59%
2021/12/28	25	35.69	38.3	35.98	36.20	-13.3	1,822	-0.73%
2021/12/24	5	34.41	10	34.60	34.35	-5	1,665	-0.30%
2021/12/23	3	34.27	3.2	34.05	34.45	-0.2	1,645	-0.01%
2021/12/22	4	33.20	0	0.00	33.70	4	1,596	0.25%
2021/12/16	1	33.00	0	0.00	33.05	1	1,627	0.06%
2021/12/15	0	0.00	3	32.60	32.60	-3	1,628	-0.18%
2021/12/14	2	32.75	0	0.00	32.55	2	1,623	0.12%
2021/12/09	0	0.00	20	33.65	33.75	-20	1,614	-1.24%
2021/12/08	0	0.00	2	34.20	34.15	-2	1,610	-0.12%
2021/12/06	0.3	33.80	0	0.00	34.10	0.3	1,591	0.02%
2021/12/02	1	33.70	0	0.00	33.70	1	1,627	0.06%
2021/11/30	26	34.07	2	34.23	34.20	24	1,661	1.44%
2021/11/29	1	32.45	0	0.00	33.25	1	1,659	0.06%
2021/11/25	0.5	34.35	0	0.00	34.25	0.5	1,679	0.03%
2021/11/24	1	33.75	1	34.00	34.05	0	1,741	0.00%
2021/11/23	0	0.00	11	33.93	33.85	-11	1,734	-0.63%
2021/11/18	0	0.00	18	34.50	34.65	-18	1,713	-1.05%
2021/11/17	2	35.50	2	35.30	35.25	0	1,708	0.00%
2021/11/16	2	35.75	1	36.20	35.75	1	1,699	0.06%
2021/11/15	0	0.00	1	35.65	35.65	-1	1,694	-0.06%
2021/11/11	0	0.00	23	36.02	36.55	-23	1,641	-1.40%
2021/11/10	2	35.38	11	35.50	35.60	-9	1,595	-0.56%
2021/11/09	0.3	35.30	1	35.85	35.30	-0.7	1,595	-0.04%
2021/11/08	15	35.42	6	35.13	35.00	9	1,582	0.57%
2021/11/05	1	35.50	8	35.24	35.15	-7	1,605	-0.44%
2021/11/04	11	35.34	8	35.48	35.40	3	1,600	0.19%
2021/11/03	13	34.94	5	34.91	35.45	8	1,553	0.51%
2021/11/02	5	34.66	4	34.43	33.80	1	1,567	0.06%
2021/10/29	2	33.93	1	34.10	33.80	1	1,547	0.06%
2021/10/28	1	33.10	6	33.10	33.15	-5	1,535	-0.33%
2021/10/27	0	0.00	5	32.82	32.85	-5	1,569	-0.32%
2021/10/26	0	0.00	2	32.78	32.70	-2	1,676	-0.12%
2021/10/21	2	32.53	0	0.00	31.80	2	1,941	0.10%
2021/10/20	0	0.00	0.1	32.00	32.05	-0.1	2,127	0.00%
2021/10/19	0	0.00	2	32.00	32.00	-2	2,165	-0.09%
2021/10/18	0	0.00	1	31.05	31.15	-1	2,235	-0.04%
2021/10/14	1	30.60	0	0.00	30.25	1	2,326	0.04%
2021/10/13	5	30.07	0	0.00	30.05	5	2,369	0.21%
2021/10/12	4	30.59	0	0.00	30.70	4	2,393	0.17%
2021/10/08	8	31.31	0	0.00	31.15	8	2,424	0.33%
2021/10/07	0	0.00	3	30.95	31.20	-3	2,466	-0.12%
2021/10/06	2.4	30.31	0	0.00	30.35	2.4	2,608	0.09%
2021/10/04	7	30.68	0	0.00	30.35	7	2,862	0.24%
2021/10/01	2	31.80	0	0.00	31.20	2	2,982	0.07%
2021/09/30	0	0.00	1.1	32.66	32.55	-1.1	3,208	-0.03%
2021/09/29	3	33.12	0	0.00	32.80	3	3,218	0.09%
2021/09/28	2.1	34.24	1	34.40	34.20	1.1	3,243	0.03%
2021/09/27	1	33.75	1	33.90	34.00	0	3,239	0.00%
2021/09/24	2	33.50	3	33.20	33.25	-1	3,250	-0.03%
2021/09/16	0	0.00	1	32.45	32.40	-1	3,324	-0.03%
2021/09/14	0	0.00	1	33.05	33.15	-1	3,376	-0.03%
2021/09/13	4	33.11	0	0.00	32.95	4	3,390	0.12%
2021/09/10	0	0.00	5.1	33.25	33.30	-5.1	3,422	-0.15%
2021/09/08	4	33.29	0	0.00	33.05	4	3,445	0.12%
2021/09/07	1	34.10	1.1	34.05	34.15	-0.1	3,444	0.00%
2021/09/06	0	0.00	1	34.68	33.40	-1	3,430	-0.03%
2021/09/03	0	0.00	1	34.15	34.15	-1	3,404	-0.03%
2021/09/02	0	0.00	3	34.60	33.70	-3	3,407	-0.09%
2021/09/01	0	0.00	1	34.70	34.65	-1	3,404	-0.03%
2021/08/31	4	34.34	1	34.45	35.10	3	3,401	0.09%
2021/08/30	2	34.28	4	34.56	34.65	-2	3,389	-0.06%
2021/08/27	0	0.00	3	33.05	33.05	-3	3,346	-0.09%
2021/08/25	0.1	32.80	0	0.00	32.85	0.1	3,380	0.00%
2021/08/23	2	31.45	0	0.00	32.30	2	3,428	0.06%
2021/08/19	1	32.00	0	0.00	30.75	1	3,530	0.03%
2021/08/17	0	0.00	10	31.26	31.20	-10	3,595	-0.28%
2021/08/16	5	31.88	25	31.94	32.20	-20	3,614	-0.55%
2021/08/13	8	33.06	0	0.00	32.85	8	3,637	0.22%
2021/08/12	1	33.40	0	0.00	34.00	1	3,637	0.03%
2021/08/11	2	33.50	0	0.00	33.00	2	3,656	0.05%
2021/08/10	0	0.00	23	34.47	34.15	-23	3,663	-0.63%
2021/08/09	0	0.00	1	35.55	35.05	-1	3,710	-0.03%
2021/08/06	8	36.53	10	36.45	36.30	-2	3,726	-0.05%
2021/08/05	1	36.85	3	36.87	36.85	-2	3,741	-0.05%
2021/08/04	6	38.00	2	37.80	37.15	4	3,885	0.10%
2021/08/03	3	37.95	1	37.95	37.80	2	3,933	0.05%
2021/08/02	34	37.88	2	38.00	37.95	32	3,961	0.81%
2021/07/30	10	37.86	0	0.00	37.50	10	3,961	0.25%
2021/07/29	2	37.40	3	37.33	37.45	-1	3,895	-0.03%
2021/07/28	2	36.50	2	35.30	37.00	0	3,911	0.00%
2021/07/27	5.1	37.56	11	37.17	37.05	-5.9	3,974	-0.15%
2021/07/26	16	37.77	103.1	37.23	38.90	-87.1	3,940	-2.21%	大賣/
2021/07/23	7	36.43	4	37.05	36.30	3	3,788	0.08%
2021/07/22	97	36.65	7	36.60	36.40	90	3,789	2.38%
2021/07/21	0	0.00	2	36.05	36.45	-2	3,747	-0.05%
2021/07/20	0	0.00	37	35.75	35.40	-37	3,728	-0.99%
2021/07/19	1	36.60	58	36.39	36.45	-57	3,746	-1.52%
2021/07/16	4	36.11	17.1	36.42	36.15	-13.1	3,854	-0.34%
2021/07/15	0	0.00	40	35.98	36.05	-40	3,880	-1.03%
2021/07/14	1	35.25	1	35.50	35.40	0	3,902	0.00%
2021/07/13	11.1	36.75	7	37.34	36.15	4.1	4,012	0.10%
2021/07/12	19	37.19	19.4	36.43	37.00	-0.4	3,969	-0.01%
2021/07/09	5	35.15	1	34.10	34.95	4	3,774	0.11%
2021/07/08	6	35.31	64	34.78	35.00	-58	3,845	-1.51%
2021/07/07	16.5	35.65	29	34.73	35.80	-12.5	3,856	-0.32%
2021/07/06	6	33.60	6	33.82	33.55	0	3,793	0.00%
2021/07/05	4	33.58	2	33.80	33.60	2	4,004	0.05%
2021/07/02	0	0.00	3	32.15	33.30	-3	4,049	-0.07%
2021/06/30	0	0.00	2	32.40	33.00	-2	4,350	-0.05%
2021/06/29	7	32.86	0	0.00	32.20	7	4,416	0.16%
2021/06/28	5	33.10	5	33.04	32.95	0	4,457	0.00%
2021/06/25	1	33.15	0	0.00	33.10	1	4,603	0.02%
2021/06/24	6	32.59	2	32.30	32.75	4	4,607	0.09%
2021/06/23	3	31.78	2	32.15	32.30	1	4,614	0.02%
2021/06/22	0	0.00	1	31.30	31.05	-1	4,626	-0.02%
2021/06/21	4	31.19	0	0.00	31.00	4	4,694	0.09%
2021/06/17	2	32.43	1.5	32.53	32.70	0.5	4,822	0.01%
2021/06/16	0	0.00	26	32.90	32.55	-26	5,119	-0.51%
2021/06/15	1	32.55	4	32.55	32.60	-3	5,234	-0.06%
2021/06/11	0.1	33.00	2	33.10	32.70	-1.9	5,408	-0.04%
2021/06/10	1	32.50	2	33.13	32.60	-1	5,812	-0.02%
2021/06/08	0	0.00	1	33.75	33.25	-1	5,989	-0.02%
2021/06/07	6	32.13	5	32.11	32.55	1	6,107	0.02%
2021/06/04	1	32.90	31.1	33.19	32.80	-30.1	6,138	-0.49%
2021/06/03	5	33.36	1.3	33.32	33.30	3.8	6,229	0.06%
2021/06/02	1	33.40	0	0.00	33.65	1	6,374	0.02%
2021/05/31	4.2	34.16	56	34.06	34.10	-51.8	6,640	-0.78%
2021/05/28	11	33.98	0	0.00	34.00	11	6,803	0.16%
2021/05/27	10	34.03	2	33.50	33.40	8	6,960	0.11%
2021/05/26	1.2	34.08	0	0.00	33.90	1.2	7,138	0.02%
2021/05/25	6	33.65	3	33.70	33.80	3	7,330	0.04%
2021/05/24	7	32.96	1	33.15	32.95	6	8,143	0.07%
2021/05/21	2.2	31.84	4	32.23	32.60	-1.9	8,528	-0.02%
2021/05/20	0	0.00	3	31.20	31.10	-3	8,896	-0.03%
2021/05/19	6	32.13	2	31.85	31.90	4	9,747	0.04%
2021/05/18	17	30.74	2	31.30	31.65	15	9,899	0.15%
2021/05/17	4	29.50	3.1	29.66	29.20	0.9	10,211	0.01%
2021/05/14	24.2	32.47	3	31.37	31.45	21.2	10,261	0.21%
2021/05/13	5	32.14	3	31.58	31.80	2	10,250	0.02%
2021/05/12	21	31.84	23	32.45	31.10	-2	10,182	-0.02%
2021/05/11	3.1	34.48	46	34.05	33.70	-42.9	10,011	-0.43%
2021/05/10	8	36.49	1	36.10	36.05	7	9,960	0.07%
2021/05/07	1	36.40	6	36.45	37.35	-5	9,972	-0.05%
2021/05/06	4	36.35	1	36.10	35.75	3	9,967	0.03%
2021/05/05	2	37.15	2	37.38	36.10	0	9,969	0.00%
2021/05/04	6.1	37.05	111	36.22	36.70	-104.9	10,043	-1.04%	大賣/鉅額交易
2021/05/03	56	38.19	21	39.10	37.90	35	10,004	0.35%
2021/04/29	12.3	39.99	0.1	40.05	39.80	12.2	9,979	0.12%
2021/04/28	15	40.02	9	40.02	40.00	6	10,111	0.06%
2021/04/27	11	40.20	8	40.43	40.15	3	10,481	0.03%
2021/04/26	36	40.79	0	0.00	40.45	36	10,592	0.34%
2021/04/23	15	40.04	8	40.46	40.65	7	10,641	0.07%
2021/04/22	10.1	41.01	6.5	40.58	40.05	3.6	10,662	0.03%
2021/04/21	30	41.73	3	41.65	41.65	27	10,551	0.26%
2021/04/20	6.1	41.94	1	41.95	41.70	5.1	10,528	0.05%
2021/04/19	62	41.99	17.4	42.17	41.85	44.7	10,554	0.42%
2021/04/16	26	41.36	13	41.68	41.95	13	10,462	0.12%
2021/04/15	12	40.93	8	40.96	40.90	4	10,458	0.04%
2021/04/14	20	40.19	10	39.61	40.70	10	10,550	0.09%
2021/04/13	43	41.49	46	40.72	40.45	-3	10,799	-0.03%
2021/04/12	16	42.41	21	42.48	42.15	-5	10,706	-0.05%
2021/04/09	15	41.76	9	42.19	42.70	6	10,688	0.06%
2021/04/08	5	41.73	4	41.68	41.60	1	10,495	0.01%
2021/04/07	45.1	41.67	9	41.97	42.05	36.1	10,456	0.35%
2021/04/06	9	41.26	1.1	41.36	41.00	7.9	10,213	0.08%
2021/04/01	19	40.75	5	40.80	40.95	14	10,187	0.14%
2021/03/31	9	40.93	0	0.00	40.75	9	10,176	0.09%
2021/03/30	14	41.09	13	41.03	40.95	1	10,164	0.01%
2021/03/29	3	40.23	6	40.27	40.10	-3	10,085	-0.03%
2021/03/26	3	40.00	5	40.12	40.25	-2	10,103	-0.02%
2021/03/25	5	39.66	9	39.86	39.70	-4	10,130	-0.04%
2021/03/24	3	39.90	9	40.03	40.00	-6	10,140	-0.06%
2021/03/23	7.1	41.25	1	40.95	40.80	6.1	10,106	0.06%
2021/03/22	10	41.52	2	41.40	41.30	8	10,085	0.08%
2021/03/19	8	41.39	2	40.90	41.20	6	10,052	0.06%
2021/03/18	3	40.97	24	40.89	40.95	-21	9,930	-0.21%
2021/03/17	25	42.19	11	41.36	41.40	14	10,055	0.14%
2021/03/16	36	42.06	16	42.18	42.20	20	9,941	0.20%
2021/03/15	26.1	40.24	0.5	40.15	40.10	25.6	9,613	0.27%
2021/03/12	14	40.28	6	39.82	40.00	8	9,700	0.08%
2021/03/11	7.1	39.88	10	40.15	40.35	-2.9	9,705	-0.03%
2021/03/10	2	39.35	4	39.10	39.10	-2	9,705	-0.02%
2021/03/09	0	0.00	1	38.75	38.80	-1	9,839	-0.01%
2021/03/08	17.1	39.68	38	39.73	39.20	-20.9	9,999	-0.21%
2021/03/05	4	39.51	8.1	39.14	39.15	-4.1	10,478	-0.04%
2021/03/04	5	39.72	0	0.00	39.55	5	10,658	0.05%
2021/03/03	7	40.19	30.1	40.05	40.95	-23.1	10,838	-0.21%
2021/03/02	44	41.64	44	42.30	40.90	0	10,812	0.00%
2021/02/26	41.1	42.20	38	42.55	41.90	3.1	10,673	0.03%
2021/02/25	62.2	42.29	97	42.68	41.50	-34.8	10,450	-0.33%
2021/02/24	90	43.24	69.4	43.41	41.40	20.6	10,258	0.20%
2021/02/23	63	41.34	61	41.69	42.90	2	9,568	0.02%
2021/02/22	48	39.32	40.2	39.20	39.00	7.8	9,177	0.09%
2021/02/19	136.3	40.52	130.6	40.79	40.70	5.7	8,798	0.06%	大買/大賣/
2021/02/18	15	36.97	11	37.27	38.10	4	7,979	0.05%
2021/02/17	42	33.83	31	33.99	34.65	11	7,929	0.14%
2021/02/05	3	31.48	74	31.63	31.50	-71	7,740	-0.92%
2021/02/04	3	31.03	0	0.00	30.80	3	7,638	0.04%
2021/02/03	1.1	30.52	2	30.73	30.75	-0.9	7,621	-0.01%
2021/02/02	2	30.10	13	30.08	30.00	-11	7,615	-0.14%
2021/02/01	4.5	29.87	1	29.95	29.95	3.5	7,617	0.05%
2021/01/29	14.1	30.37	0	0.00	30.00	14.1	7,592	0.19%
2021/01/28	8.1	30.68	6	30.68	30.65	2.1	7,551	0.03%
2021/01/27	1	31.30	2	31.18	31.40	-1	7,559	-0.01%
2021/01/26	35.3	31.32	6.2	32.40	31.25	29.1	7,534	0.39%
2021/01/25	10	31.74	1	32.20	32.15	9	7,443	0.12%
2021/01/22	6	31.46	7	31.46	31.40	-1	7,422	-0.01%
2021/01/21	16.2	32.32	21	31.99	31.75	-4.8	7,404	-0.06%
2021/01/20	17	32.32	5	32.28	31.15	12	7,342	0.16%
2021/01/19	65	30.63	57.1	31.03	31.15	7.9	6,985	0.11%
2021/01/18	4	29.45	0	0.00	29.70	4	6,952	0.06%
2021/01/15	13	30.04	5	29.80	29.50	8	7,003	0.11%
2021/01/14	3	30.25	0	0.00	30.40	3	6,993	0.04%
2021/01/13	2	30.58	13	30.51	30.40	-11	6,991	-0.16%
2021/01/12	42	30.46	0	0.00	30.45	42	6,964	0.60%
2021/01/11	1	31.15	4	30.90	31.25	-3	6,891	-0.04%
2021/01/08	8	30.80	2	31.10	30.70	6	6,855	0.09%
2021/01/07	3	31.57	7	31.92	31.65	-4	6,777	-0.06%
2021/01/06	8	32.28	41	32.26	32.10	-33	6,660	-0.50%
2021/01/04	16	31.40	3	31.52	31.20	13	6,316	0.21%
2020/12/31	1	30.30	13	30.56	30.65	-12	6,150	-0.20%
2020/12/30	2	30.23	13	30.36	30.55	-11	6,122	-0.18%
2020/12/29	4	30.24	6	30.05	30.05	-2	6,084	-0.03%
2020/12/28	0	0.00	17	30.77	30.55	-17	6,051	-0.28%
2020/12/25	9	30.79	7	30.81	30.30	2	5,998	0.03%
2020/12/24	1	30.35	2	30.45	30.50	-1	5,935	-0.02%
2020/12/23	6	29.56	15	29.37	30.30	-9	5,901	-0.15%
2020/12/22	0	0.00	3	30.27	29.35	-3	5,852	-0.05%
2020/12/21	1	29.50	5	30.09	30.10	-4	5,835	-0.07%
2020/12/18	57	30.33	3	30.30	30.10	54	5,827	0.93%
2020/12/17	20	30.50	6	30.68	30.75	14	5,848	0.24%
2020/12/16	0	0.00	4	31.06	30.90	-4	6,120	-0.07%
2020/12/15	15	30.57	10	30.45	30.25	5	6,492	0.08%
2020/12/14	12	31.83	6	31.58	31.20	6	6,487	0.09%
2020/12/11	38	31.44	32	31.29	32.10	6	6,316	0.09%
2020/12/10	16	30.63	14	30.06	30.20	2	6,071	0.03%
2020/12/09	5	30.80	32	30.81	30.90	-27	5,998	-0.45%
2020/12/08	41	30.93	47	30.84	30.75	-6	5,936	-0.10%
2020/12/07	16	30.45	10	30.36	30.20	6	5,800	0.10%
2020/12/04	71	30.05	17	30.13	30.05	54	5,702	0.95%
2020/12/03	24	30.27	32	29.95	29.90	-8	5,587	-0.14%
2020/12/02	35.1	30.67	35	30.77	30.80	0.1	5,423	0.00%
2020/12/01	81	31.08	46	31.14	30.75	35	5,180	0.68%
2020/11/30	26	28.07	34	28.33	29.15	-8	4,568	-0.18%
2020/11/27	25	26.48	12	26.25	26.50	13	4,302	0.30%
2020/11/26	11	24.59	12	24.51	24.50	-1	3,983	-0.03%
2020/11/25	0	0.00	2	23.75	23.25	-2	3,866	-0.05%
2020/11/24	11	23.89	0	0.00	23.80	11	3,839	0.29%
2020/11/23	8	24.14	1	24.45	24.00	7	3,879	0.18%
2020/11/20	5	23.79	8	23.68	24.05	-3	3,850	-0.08%
2020/11/19	3	23.22	1	23.35	23.20	2	3,745	0.05%
2020/11/18	0	0.00	5	23.34	23.25	-5	3,772	-0.13%
2020/11/17	3	23.17	7	23.31	23.40	-4	3,841	-0.10%
2020/11/16	14	23.36	25	23.32	23.40	-11	3,949	-0.28%
2020/11/13	22	23.08	27.3	22.70	23.15	-5.3	4,346	-0.12%
2020/11/12	6	22.03	4	22.14	22.05	2	5,003	0.04%
2020/11/11	1	22.00	0	0.00	22.05	1	4,978	0.02%
2020/11/10	1	21.80	19	22.06	21.95	-18	4,954	-0.36%
2020/11/09	0	0.00	13	21.91	21.80	-13	4,916	-0.26%
2020/11/06	7	21.64	1	21.60	21.65	6	4,900	0.12%
2020/11/05	1	21.90	2	22.00	21.90	-1	4,880	-0.02%
2020/11/04	12	22.05	6	22.09	22.10	6	4,860	0.12%
2020/11/03	9	21.66	5	21.65	21.70	4	4,811	0.08%
2020/11/02	0	0.00	1	21.95	21.70	-1	4,785	-0.02%
2020/10/30	15	22.40	8	22.64	22.05	7	4,746	0.15%
2020/10/29	4	22.03	2	21.88	22.20	2	4,640	0.04%
2020/10/28	2	22.83	27	22.72	22.30	-25	4,576	-0.55%
2020/10/27	13.1	22.08	2	22.10	22.20	11.1	4,444	0.25%
2020/10/26	26.2	22.20	5	22.33	22.10	21.2	4,392	0.48%
2020/10/23	8	21.86	22	21.81	21.65	-14	4,268	-0.33%
2020/10/22	21	21.03	14	21.50	21.60	7	4,122	0.17%
2020/10/21	3	20.60	0	0.00	20.50	3	4,049	0.07%
2020/10/16	2	20.15	1	20.30	20.10	1	3,985	0.03%
2020/10/15	1	20.45	0	0.00	20.25	1	3,954	0.03%
2020/10/14	4	20.33	0	0.00	20.25	4	3,920	0.10%
2020/10/13	2	20.63	0	0.00	20.55	2	3,898	0.05%
2020/10/12	3	20.57	2	20.40	20.70	1	3,863	0.03%
2020/10/08	2	20.00	0	0.00	20.15	2	3,812	0.05%
2020/10/07	0	0.00	1	20.30	20.10	-1	3,794	-0.03%
2020/10/06	4	20.13	0	0.00	20.20	4	3,773	0.11%
2020/09/29	0	0.00	2	19.85	19.80	-2	3,717	-0.05%
2020/09/28	2	19.75	0	0.00	19.85	2	3,704	0.05%
2020/09/25	2	19.63	2	19.95	19.40	0	3,684	0.00%
2020/09/24	2	19.85	2	19.80	19.70	0	3,638	0.00%
2020/09/23	2	20.30	0	0.00	20.30	2	3,591	0.06%
2020/09/22	0	0.00	4	20.39	20.40	-4	3,536	-0.11%
2020/09/21	38	22.11	18	21.95	21.35	20	3,446	0.58%
2020/09/18	119	21.85	118	21.26	21.90	1	3,120	0.03%	大買/大賣/
2020/09/17	3	19.70	5	19.86	19.95	-2	2,690	-0.07%
2020/09/15	1	19.25	0	0.00	19.15	1	2,599	0.04%
2020/09/14	0	0.00	1	19.15	19.10	-1	2,585	-0.04%
2020/09/11	4	19.05	0	0.00	19.00	4	2,574	0.16%
2020/09/10	5	19.39	1	19.20	19.30	4	2,547	0.16%
2020/09/09	1	19.30	4	19.24	19.45	-3	2,511	-0.12%
2020/09/08	1	19.00	0	0.00	19.05	1	2,475	0.04%
2020/09/07	1	19.15	0	0.00	19.10	1	2,452	0.04%
2020/09/04	4	19.09	2	19.05	19.15	2	2,422	0.08%
2020/09/02	29	19.44	25	19.62	19.35	4	2,347	0.17%
2020/09/01	4	19.88	6	20.08	19.55	-2	2,303	-0.09%
2020/08/31	83	19.99	83	20.09	20.10	0	2,237	0.00%
2020/08/28	1	19.20	26	19.54	19.60	-25	2,169	-1.15%
2020/08/27	12	19.35	12	19.50	19.20	0	2,115	0.00%
2020/08/26	10	19.05	12	19.08	19.00	-2	2,031	-0.10%
2020/08/25	20	19.19	5	19.20	19.20	15	1,967	0.76%
2020/08/24	10	19.27	1	19.90	19.30	9	1,912	0.47%
2020/08/21	64	19.86	119	19.85	20.00	-55	1,847	-2.98%	大賣/
2020/08/20	6	19.80	7	19.82	19.90	-1	1,734	-0.06%
2020/08/19	214	22.87	132	22.80	20.70	82	1,560	5.26%	大買/大賣/
2020/08/18	79	22.86	41	22.93	22.95	38	1,016	3.74%
2020/08/17	2	20.90	0	0.00	20.90	2	172	1.16%
2020/08/05	3	189.67	0	0.00	190.00	3	164	1.82%
2020/07/31	0	0.00	1	180.00	181.50	-1	143	-0.70%
2020/07/30	0	0.00	1	179.00	178.00	-1	139	-0.72%
2020/07/29	0	0.00	1	174.00	173.00	-1	135	-0.74%
2020/07/21	0	0.00	2	166.00	171.50	-2	127	-1.57%
2020/07/15	1	166.50	0	0.00	165.50	1	110	0.91%
2020/07/14	1	165.50	0	0.00	165.50	1	105	0.95%
2020/06/12	0	0.00	1	161.00	163.50	-1	125	-0.80%
2020/06/05	1	164.00	0	0.00	164.00	1	137	0.73%
2020/06/02	1	159.00	0	0.00	159.00	1	140	0.71%
2020/05/28	0	0.00	3	159.50	159.00	-3	140	-2.13%
2020/05/27	0	0.00	4	159.50	159.00	-4	142	-2.81%
2020/05/14	0	0.00	3	156.83	155.00	-3	145	-2.06%
2020/04/30	6	161.75	0	0.00	161.50	6	146	4.10%
2020/04/27	1	151.00	0	0.00	153.50	1	155	0.64%
2020/04/10	1	146.50	0	0.00	146.00	1	158	0.63%
2020/04/08	1	145.00	0	0.00	144.50	1	158	0.63%
2020/04/06	0	0.00	14	136.00	138.00	-14	158	-8.83%
2020/04/01	0	0.00	10	136.50	137.00	-10	157	-6.34%
2020/03/31	0	0.00	6	138.00	136.00	-6	157	-3.81%
2020/03/26	1	142.50	0	0.00	142.00	1	151	0.66%
2020/01/17	1	171.50	0	0.00	172.50	1	146	0.68%
2019/12/13	0	0.00	20	174.13	174.50	-20	140	-14.26%
2019/12/06	0	0.00	20	176.30	176.50	-20	148	-13.51%
2019/11/29	1	179.00	0	0.00	178.50	1	145	0.69%
2019/11/27	1	179.50	0	0.00	180.00	1	144	0.69%
2019/11/25	1	178.50	0	0.00	179.50	1	143	0.70%
2019/11/21	0	0.00	2	175.00	176.50	-2	143	-1.40%
2019/11/14	0	0.00	1	183.00	180.00	-1	139	-0.72%
2019/11/11	3	178.33	0	0.00	178.50	3	136	2.21%
2019/11/04	1	179.50	0	0.00	178.00	1	131	0.76%
2019/10/31	0	0.00	30	171.47	171.50	-30	123	-24.27%
2019/10/30	0	0.00	40	171.18	172.00	-40	121	-32.85%
2019/10/29	0	0.00	40	170.33	171.00	-40	120	-33.29%
2019/10/28	0	0.00	20	170.80	171.00	-20	119	-16.80%
2019/10/18	0	0.00	15	163.47	160.50	-15	107	-13.90%
2019/09/12	1	165.50	0	0.00	165.00	1	160	0.62%
2019/09/11	1	162.00	0	0.00	163.50	1	159	0.63%
2019/09/10	0	0.00	1	164.00	164.00	-1	156	-0.64%
2019/08/13	1	156.00	0	0.00	155.50	1	170	0.59%
2019/07/17	1	161.50	0	0.00	161.50	1	233	0.43%
2019/07/11	0	0.00	6	175.00	174.50	-6	223	-2.69%
2019/07/04	0	0.00	15	169.10	174.00	-15	240	-6.24%
2019/07/01	12	162.71	0	0.00	164.50	12	242	4.96%
2019/06/27	0	0.00	4	158.00	159.00	-4	240	-1.66%
2019/06/14	0	0.00	8	149.31	151.50	-8	290	-2.75%
2019/06/12	1	150.50	0	0.00	150.00	1	303	0.33%
2019/06/11	7	150.21	0	0.00	150.00	7	311	2.25%
2019/06/06	0	0.00	6	147.00	148.50	-6	312	-1.92%
2019/06/04	2	149.50	0	0.00	148.50	2	312	0.64%
2019/06/03	4	150.25	0	0.00	150.50	4	311	1.28%
2019/05/27	0	0.00	2	148.00	148.00	-2	306	-0.65%
2019/05/21	0	0.00	50	157.96	160.00	-50	301	-16.60%
2019/05/20	0	0.00	28	157.73	159.00	-28	298	-9.39%
2019/05/13	2	160.00	0	0.00	159.00	2	280	0.71%
2019/05/10	11	168.91	0	0.00	168.00	11	271	4.05%
2019/05/06	0	0.00	9	175.61	176.50	-9	252	-3.56%
2019/05/03	76	183.64	10	182.00	184.50	66	245	26.87%
2019/04/23	0	0.00	21	169.50	170.00	-21	208	-10.06%
2019/04/18	8	174.00	0	0.00	173.00	8	203	3.94%
2019/04/17	3	171.50	0	0.00	171.50	3	198	1.51%
2019/04/16	5	169.50	0	0.00	171.50	5	193	2.58%
2019/04/15	5	171.50	0	0.00	172.50	5	191	2.62%
2019/04/12	0	0.00	5	168.00	170.00	-5	187	-2.66%
2019/04/11	1	174.50	0	0.00	173.50	1	181	0.55%
2019/04/08	94	163.48	0	0.00	167.00	94	158	59.39%
2019/04/03	0	0.00	5	157.80	158.00	-5	146	-3.41%
2019/03/25	2	154.00	6	156.08	158.00	-4	123	-3.25%
2019/03/21	1	159.50	0	0.00	157.00	1	108	0.92%
2019/03/20	13	154.77	0	0.00	157.50	13	100	12.92%
2019/03/19	47	152.17	0	0.00	152.50	47	81	58.02%
2019/03/18	0	0.00	15	149.50	149.00	-15	68	-21.86%
2019/03/15	42	147.61	0	0.00	148.50	42	60	69.98%
2019/03/14	15	145.27	0	0.00	146.00	15	52	28.45%
2018/03/14	0	0.00	18	157.00	157.50	-18	245	-7.32%
2018/03/06	0	0.00	32	145.73	145.50	-32	191	-16.74%
2018/03/02	0	0.00	10	146.50	147.00	-10	189	-5.27%
2018/03/01	0	0.00	10	144.00	145.50	-10	189	-5.28%
2018/02/27	0	0.00	10	145.00	146.00	-10	190	-5.24%
2018/02/26	0	0.00	10	145.00	144.50	-10	191	-5.22%
2018/02/21	0	0.00	2	144.50	144.50	-2	195	-1.02%
2018/02/12	10	143.50	0	0.00	142.50	10	196	5.10%
2018/02/09	5	141.50	13	142.12	142.50	-8	197	-4.05%
2018/01/31	5	144.70	0	0.00	146.00	5	203	2.46%
2018/01/30	7	148.64	0	0.00	146.50	7	247	2.83%
2018/01/25	23	150.48	0	0.00	150.00	23	286	8.02%
2018/01/15	45	150.89	0	0.00	151.00	45	283	15.86%