長華* (8070)-玉山券商分點個股進出

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
49.40
漲跌
▲1.10
漲幅
+2.28%
成交量
2,594張
產業
上市電子通路類股
354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

長華* (8070)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	49.30	49.40	-1	11,316	-0.01%
2024/11/21	1	48.80	0	0.00	48.30	1	11,539	0.01%
2024/11/20	9	48.72	20	48.43	48.40	-11	11,674	-0.09%
2024/11/19	4.2	48.81	6	48.72	48.90	-1.8	11,713	-0.02%
2024/11/18	55.1	49.67	99.3	48.98	48.55	-44.2	11,753	-0.38%
2024/11/15	2	50.40	0	0.00	50.30	2	11,749	0.02%
2024/11/14	26	50.61	7	50.87	51.00	19	11,896	0.16%
2024/11/13	15.1	50.84	1	51.80	50.50	14.1	11,945	0.12%
2024/11/12	78.4	51.19	148	51.44	51.30	-69.6	11,881	-0.59%	大賣/
2024/11/11	50	53.90	2	52.80	52.90	48	11,783	0.41%
2024/11/08	60	53.91	0	0.00	53.40	60	11,732	0.51%
2024/11/07	7.1	55.84	267.1	55.50	55.70	-260	11,635	-2.23%	大賣/鉅額交易
2024/11/06	113.4	56.37	25	56.84	56.70	88.4	11,520	0.77%	大買/
2024/11/05	42.1	54.30	58	54.03	53.80	-15.9	11,291	-0.14%
2024/11/04	4	56.15	0.1	55.84	56.20	4	11,234	0.04%
2024/11/01	7.8	54.96	5	56.18	56.90	2.8	11,269	0.02%
2024/10/30	56.3	55.31	149	54.57	54.60	-92.7	11,188	-0.83%	大賣/
2024/10/29	7.1	55.27	18	55.46	55.60	-10.9	11,117	-0.10%
2024/10/28	84.1	57.40	174	56.67	56.50	-89.9	11,061	-0.81%	大賣/
2024/10/25	61	59.30	10	59.20	58.80	51	10,966	0.47%
2024/10/24	3.1	60.16	8.5	60.59	59.40	-5.4	10,929	-0.05%
2024/10/23	25	61.61	56	60.84	61.30	-31	10,863	-0.29%
2024/10/22	3	59.00	1.1	59.53	59.40	1.9	10,737	0.02%
2024/10/21	107	59.20	5.9	60.18	58.80	101.1	10,731	0.94%	大買/鉅額交易
2024/10/18	66	58.60	86	59.39	58.70	-20	10,697	-0.19%
2024/10/17	12	59.56	7	59.43	59.40	5	10,665	0.05%
2024/10/16	0	0.00	15	59.83	59.40	-15	10,659	-0.14%
2024/10/15	70	60.39	94	59.11	59.20	-24	10,593	-0.23%
2024/10/14	2	60.35	26.1	60.54	60.70	-24.1	10,558	-0.23%
2024/10/11	125	61.47	40.6	60.84	60.40	84.4	10,529	0.80%	大買/
2024/10/09	8	59.83	94	59.16	60.50	-86	10,412	-0.83%
2024/10/08	169.1	59.68	21.2	58.45	59.50	147.9	10,349	1.43%	大買/鉅額交易
2024/10/07	53	58.54	29.7	58.81	59.00	23.4	10,314	0.23%
2024/10/04	113.4	58.80	108.4	57.76	57.60	5	10,257	0.05%	大買/大賣/
2024/10/01	25	60.44	48	61.28	60.50	-23	10,111	-0.23%
2024/09/30	73.3	62.12	66	61.34	61.10	7.3	10,065	0.07%
2024/09/27	146.4	64.75	28	64.20	63.70	118.4	10,017	1.18%	大買/鉅額交易
2024/09/26	175.1	67.42	233.3	66.00	63.60	-58.1	9,860	-0.59%	大買/大賣/
2024/09/25	61.1	68.78	37.7	68.58	68.10	23.4	9,587	0.24%
2024/09/24	85	66.64	149	67.16	69.10	-64	9,190	-0.70%	大賣/
2024/09/23	72.8	64.77	94	65.77	66.50	-21.3	8,821	-0.24%
2024/09/20	127	67.48	56.2	66.96	65.60	70.9	8,502	0.83%	大買/
2024/09/19	42	64.80	108.9	63.60	66.10	-66.8	7,781	-0.86%	大賣/
2024/09/18	15	61.10	35.2	61.72	61.00	-20.2	7,240	-0.28%
2024/09/16	21	61.52	62.6	61.54	61.30	-41.6	7,238	-0.57%
2024/09/13	112.1	61.94	21	62.18	61.40	91.1	7,326	1.24%	大買/
2024/09/12	12	61.76	40	61.66	61.30	-28	7,171	-0.39%
2024/09/11	79.3	60.37	53	60.44	59.80	26.3	6,976	0.38%
2024/09/10	174	60.43	108	60.12	59.40	66	6,839	0.97%	大買/大賣/
2024/09/09	88	59.00	46	59.11	60.00	42	6,680	0.63%
2024/09/06	83	59.08	49	60.01	58.50	34	6,604	0.52%
2024/09/05	82.2	60.90	58	60.84	59.70	24.2	6,453	0.37%
2024/09/04	24.5	58.98	53	60.01	58.80	-28.5	6,365	-0.45%
2024/09/03	31.4	61.67	133	60.87	60.90	-101.7	6,284	-1.62%	大賣/鉅額交易
2024/09/02	79.5	60.63	122	62.50	59.50	-42.5	6,088	-0.70%	大賣/
2024/08/30	127.9	61.00	132	62.43	62.30	-4.1	5,880	-0.07%	大買/大賣/
2024/08/29	31	58.27	39	58.64	59.20	-8	5,733	-0.14%
2024/08/28	66.1	58.41	14	58.25	57.90	52.1	5,783	0.90%
2024/08/27	102.3	59.05	147	59.36	59.90	-44.7	5,826	-0.77%	大買/大賣/
2024/08/26	169.1	56.23	111	58.11	58.40	58.1	5,677	1.02%	大買/大賣/
2024/08/23	118	52.86	29	52.91	54.30	89	5,356	1.66%	大買/
2024/08/22	15	51.29	87	51.34	51.70	-72	5,139	-1.40%
2024/08/21	23.2	49.97	37	49.92	50.00	-13.8	5,015	-0.28%
2024/08/20	91.2	49.47	83	49.77	49.70	8.2	5,022	0.16%
2024/08/19	29	49.48	42	49.12	49.30	-13	5,094	-0.26%
2024/08/16	188	48.58	89.6	49.59	48.70	98.4	5,126	1.92%	大買/
2024/08/15	6	46.40	3	47.70	47.05	3	5,068	0.06%
2024/08/14	1	44.65	15	44.53	44.55	-14	5,155	-0.27%
2024/08/13	10	43.10	0	0.00	43.80	10	5,219	0.19%
2024/08/09	50	42.76	0	0.00	42.55	50	5,602	0.89%
2024/08/08	6	42.03	66	42.07	41.85	-60	5,678	-1.06%
2024/08/07	21	42.15	20	42.69	42.80	1	5,767	0.02%
2024/08/06	40	40.75	35	41.34	41.25	5	5,848	0.09%
2024/08/05	32.2	41.24	0	0.00	41.40	32.2	5,826	0.55%
2024/08/02	10	45.00	0	0.00	44.70	10	5,763	0.17%
2024/08/01	0	0.00	20	46.05	45.75	-20	5,795	-0.35%
2024/07/31	1	46.25	7	46.51	45.85	-6	5,861	-0.10%
2024/07/30	1	44.95	0.6	44.34	45.45	0.4	5,869	0.01%
2024/07/29	1	44.35	2	44.35	44.35	-1	5,877	-0.02%
2024/07/26	6	44.38	0	0.00	44.85	6	5,902	0.10%
2024/07/22	0.1	44.15	25	44.03	44.60	-24.9	5,942	-0.42%
2024/07/19	11	45.55	0	0.00	45.35	11	6,074	0.18%
2024/07/18	6	46.17	0	0.00	45.85	6	6,181	0.10%
2024/07/17	5	46.35	0	0.00	46.35	5	6,158	0.08%
2024/07/16	22	45.81	0	0.00	46.00	22	6,140	0.36%
2024/07/15	7.2	45.52	1	45.35	45.40	6.2	6,146	0.10%
2024/07/12	5	45.10	12	45.00	45.40	-7	6,120	-0.11%
2024/07/11	1	45.70	0	0.00	45.10	1	6,118	0.02%
2024/07/09	17	44.44	0	0.00	44.25	17	6,129	0.28%
2024/07/08	13.1	45.74	0	0.00	45.10	13.1	6,118	0.21%
2024/07/04	5	44.61	31	44.77	44.65	-26	6,146	-0.42%
2024/07/03	1	45.20	25	44.85	44.70	-24	6,175	-0.39%
2024/07/02	56.1	44.42	11	44.51	44.35	45.1	6,167	0.73%
2024/07/01	4.1	44.80	8.2	45.02	44.80	-4.1	6,143	-0.07%
2024/06/28	13.2	46.11	0	0.00	45.35	13.2	6,164	0.21%
2024/06/27	0.1	47.00	20	46.83	47.05	-19.9	6,110	-0.33%
2024/06/26	8.2	47.07	1	46.80	47.15	7.2	6,119	0.12%
2024/06/25	0	0.00	10.1	47.15	46.80	-10.1	6,110	-0.16%
2024/06/24	16	47.10	3	47.11	46.65	13	6,086	0.21%
2024/06/21	9	47.85	0	0.00	47.80	9	6,086	0.15%
2024/06/20	13.2	47.92	5	48.45	48.10	8.2	6,091	0.13%
2024/06/19	107.3	49.31	30	50.55	49.05	77.3	5,993	1.29%	大買/
2024/06/18	21.1	51.69	0	0.00	51.10	21.1	5,917	0.36%
2024/06/17	13	51.22	12	51.59	51.20	1	5,923	0.02%
2024/06/14	3	51.47	1	51.70	51.10	2	5,924	0.03%
2024/06/13	7	51.63	8	51.94	51.50	-1	5,912	-0.02%
2024/06/12	1	51.80	40	51.60	51.90	-39	5,899	-0.66%
2024/06/11	901	51.40	1	52.00	51.40	900	5,809	15.49%	大買/鉅額交易
2024/06/07	1	51.60	50	51.46	51.70	-49	5,710	-0.86%
2024/06/06	40	49.81	3	49.15	49.75	37	5,599	0.66%
2024/06/05	9	49.47	3	49.83	50.20	6	5,452	0.11%
2024/06/04	41	50.35	5.2	50.80	50.30	35.8	5,287	0.68%
2024/06/03	33.1	52.20	3.3	51.67	51.50	29.8	5,122	0.58%
2024/05/31	37	53.55	3	54.53	52.90	34	4,975	0.68%
2024/05/30	41.1	51.83	212	52.12	54.80	-170.9	4,729	-3.61%	大賣/鉅額交易
2024/05/29	21	51.81	353	51.95	51.50	-332	4,480	-7.41%	大賣/鉅額交易
2024/05/28	8	50.69	21	51.18	50.50	-13	4,366	-0.30%
2024/05/27	26.1	51.41	1	51.20	51.50	25.1	4,373	0.57%
2024/05/24	2.1	50.87	4	51.05	51.20	-1.9	4,385	-0.04%
2024/05/23	30	50.55	1	49.30	49.20	29	4,315	0.67%
2024/05/22	25	52.33	2.2	51.91	52.10	22.8	4,167	0.55%
2024/05/21	16	51.11	2	52.20	53.10	14	4,075	0.34%
2024/05/20	6	51.92	7.2	51.41	52.30	-1.2	3,977	-0.03%
2024/05/17	3	48.50	0	0.00	49.20	3	3,904	0.08%
2024/05/16	7	48.60	13	48.66	47.15	-6	3,899	-0.15%
2024/05/15	7.3	49.61	11	49.79	49.30	-3.7	3,816	-0.10%
2024/05/14	6.2	48.27	5	47.95	48.40	1.2	3,648	0.03%
2024/05/13	1	47.45	5	47.10	47.40	-4	3,559	-0.11%
2024/05/10	0	0.00	5	45.25	46.20	-5	3,466	-0.14%
2024/05/09	2	44.30	4	44.16	43.90	-2	3,395	-0.06%
2024/05/08	3	44.60	0	0.00	44.70	3	3,387	0.09%
2024/05/07	17	44.94	0	0.00	44.85	17	3,345	0.51%
2024/05/06	2	45.68	0	0.00	45.35	2	3,286	0.06%
2024/05/03	9	44.58	1	44.65	44.50	8	3,194	0.25%
2024/05/02	2	44.55	2	44.75	44.50	0	3,158	0.00%
2024/04/30	2	44.60	0	0.00	44.70	2	3,131	0.06%
2024/04/29	1	44.50	3	44.08	44.15	-2	3,093	-0.06%
2024/04/26	5	43.78	54	43.73	43.95	-49	3,062	-1.60%
2024/04/25	18	44.78	11	44.74	44.15	7	2,994	0.23%
2024/04/24	1	43.15	10	44.01	44.85	-9	2,828	-0.32%
2024/04/23	0	0.00	1	40.70	40.80	-1	2,701	-0.04%
2024/04/22	15	40.17	0	0.00	40.20	15	2,703	0.55%
2024/04/19	1	40.45	1	40.55	40.55	0	2,692	0.00%
2024/04/18	0	0.00	19	40.58	41.05	-19	2,661	-0.71%
2024/04/17	0	0.00	0.2	40.85	40.95	-0.2	2,650	-0.01%
2024/04/16	2	40.15	7.4	40.24	40.20	-5.4	2,617	-0.20%
2024/04/15	0	0.00	1	41.40	41.20	-1	2,570	-0.04%
2024/04/12	3	42.45	5	42.30	42.30	-2	2,531	-0.08%
2024/04/11	4	42.11	3.4	42.38	42.25	0.6	2,506	0.02%
2024/04/10	16	42.96	1	43.30	42.80	15	2,444	0.61%
2024/04/09	9	43.12	11.1	43.26	43.10	-2.1	2,388	-0.09%
2024/04/08	4	42.53	2	43.55	43.65	2	2,313	0.09%
2024/04/03	10	42.05	5	42.27	42.20	5	2,219	0.23%
2024/04/02	1	42.20	9	41.55	41.65	-8	2,173	-0.37%
2024/03/28	0	0.00	3	39.90	39.75	-3	2,058	-0.15%
2024/03/27	2	39.75	0	0.00	39.70	2	2,038	0.10%
2024/03/26	5	39.94	11	40.17	39.80	-6	2,011	-0.30%
2024/03/25	25	40.57	3	41.17	40.70	22	1,951	1.13%
2024/03/22	39	39.79	0	0.00	39.70	39	1,855	2.10%
2024/03/21	0	0.00	17.2	39.37	39.70	-17.2	1,788	-0.96%
2024/03/20	0	0.00	28	39.18	39.10	-28	1,742	-1.61%
2024/03/19	15	39.05	5	39.09	39.00	10	1,710	0.58%
2024/03/18	38	38.20	0	0.00	38.75	38	1,675	2.27%
2024/03/14	2	38.33	4	38.18	38.20	-2	1,621	-0.12%
2024/03/13	2.4	38.47	0	0.00	38.35	2.4	1,599	0.15%
2024/03/12	1	37.50	8	37.73	37.55	-7	1,556	-0.45%
2024/03/11	1	37.70	4	37.75	37.85	-3	1,542	-0.19%
2024/03/08	0	37.58	3	37.30	37.80	-3	1,530	-0.20%
2024/03/07	13	38.12	15.1	38.00	37.90	-2.1	1,485	-0.14%
2024/03/06	5	39.10	3	39.20	39.10	2	1,419	0.14%
2024/03/05	2	38.45	11	38.81	39.15	-9	1,385	-0.65%
2024/03/04	4	38.19	1	38.35	38.10	3	1,341	0.22%
2024/03/01	12	38.54	2	38.73	38.45	10	1,315	0.76%
2024/02/29	5	38.20	3	38.55	38.55	2	1,258	0.16%
2024/02/27	12	38.30	9	38.38	38.20	3	1,206	0.25%
2024/02/26	1	37.95	13.4	37.77	38.10	-12.4	1,151	-1.08%
2024/02/23	20	38.14	33	37.50	37.45	-13	1,124	-1.16%
2024/02/22	3	37.55	0	0.00	37.50	3	1,106	0.27%
2024/02/21	15	37.66	0	0.00	37.85	15	1,081	1.39%
2024/02/20	0	0.00	19	38.32	38.05	-19	1,044	-1.82%
2024/02/19	7.2	38.70	43	38.39	38.40	-35.8	942	-3.80%
2024/02/16	54.1	37.74	22	37.99	37.90	32.1	863	3.72%
2024/02/15	0	0.00	25	36.07	37.15	-25	766	-3.26%
2024/02/01	4	35.91	3	36.13	35.90	1	725	0.14%
2024/01/31	0	0.00	6.4	35.07	35.90	-6.4	730	-0.87%
2024/01/30	0	0.00	8	34.78	34.70	-8	699	-1.14%
2024/01/29	0	0.00	1	34.50	34.60	-1	698	-0.14%
2024/01/25	0	0.00	0.1	35.00	35.00	-0.1	696	-0.01%
2024/01/23	2	35.00	0	0.00	35.00	2	688	0.29%
2024/01/18	0	0.00	2	34.60	34.60	-2	672	-0.30%
2024/01/17	0	0.00	7	34.55	34.55	-7	669	-1.05%
2024/01/15	13	34.48	0	0.00	34.80	13	654	1.99%
2024/01/08	0	0.00	2	34.20	34.15	-2	651	-0.31%
2024/01/04	0	0.00	1	34.25	34.25	-1	647	-0.15%
2024/01/03	0	0.00	0.2	34.40	34.25	-0.2	649	-0.03%
2023/12/29	1	34.85	1	34.85	34.90	0	642	0.00%
2023/12/28	0	0.00	2	34.98	34.95	-2	639	-0.31%
2023/12/26	0	0.00	1	34.70	34.75	-1	620	-0.16%
2023/12/25	1	34.40	5	34.40	34.35	-4	614	-0.65%
2023/12/22	0	0.00	2	33.60	33.65	-2	607	-0.33%
2023/12/20	3	34.27	1	34.45	34.30	2	601	0.33%
2023/12/19	2	34.03	4	34.10	33.90	-2	593	-0.34%
2023/12/15	3	35.02	1	35.10	34.95	2	582	0.34%
2023/12/14	1	35.10	1	35.10	35.10	0	576	0.00%
2023/12/13	0	0.00	2	35.08	35.05	-2	568	-0.35%
2023/12/12	0	0.00	1	34.85	34.90	-1	558	-0.18%
2023/12/08	1	34.65	1	34.35	34.65	0	559	0.00%
2023/12/07	0	0.00	1	34.45	34.25	-1	556	-0.18%
2023/12/06	0.1	34.55	2	34.40	34.60	-1.9	568	-0.33%
2023/12/04	0	0.00	6	34.90	34.85	-6	606	-0.99%
2023/12/01	0	0.00	1	34.60	34.75	-1	615	-0.16%
2023/11/30	6	34.25	2	33.90	34.50	4	641	0.62%
2023/11/29	0	0.00	4	34.35	34.30	-4	648	-0.62%
2023/11/28	2	34.00	2	33.98	33.85	0	656	0.00%
2023/11/27	2	33.50	1	33.50	33.50	1	648	0.15%
2023/11/24	0	0.00	1	33.25	33.20	-1	646	-0.15%
2023/11/21	0.4	33.60	0	0.00	33.45	0.4	660	0.06%
2023/11/20	0.2	33.25	2	32.93	33.25	-1.8	652	-0.28%
2023/11/16	0	33.10	0	0.00	32.90	0	648	0.00%
2023/11/15	0	0.00	1.4	32.61	32.80	-1.4	646	-0.22%
2023/11/14	0	0.00	1	32.20	32.25	-1	638	-0.16%
2023/11/09	1.1	32.55	0	0.00	32.25	1.1	644	0.17%
2023/11/08	3	32.35	4	32.53	32.65	-1	627	-0.16%
2023/11/07	0.3	31.20	0	0.00	31.10	0.3	596	0.05%
2023/10/31	0	30.33	0	0.00	30.20	0	642	0.01%
2023/10/27	0	0.00	0.1	30.45	30.35	-0.1	657	-0.02%
2023/10/24	0	0.00	1	30.40	30.35	-1	681	-0.15%
2023/10/23	0	0.00	7	30.41	30.20	-7	686	-1.02%
2023/10/20	1	29.95	0	0.00	30.25	1	692	0.14%
2023/10/19	2	30.05	0	0.00	30.15	2	710	0.28%
2023/10/18	4	30.05	1	30.10	30.00	3	733	0.41%
2023/10/17	2	30.38	0	0.00	30.20	2	750	0.27%
2023/10/16	0	0.00	1	30.50	30.45	-1	781	-0.13%
2023/10/13	1	30.90	0	0.00	30.90	1	802	0.13%
2023/10/12	0	30.60	0	0.00	31.00	0	848	0.01%
2023/10/11	1.1	30.84	0	0.00	30.55	1.1	888	0.13%
2023/10/05	0	30.87	0	0.00	30.90	0	1,070	0.00%
2023/10/04	1.1	30.91	0	0.00	30.90	1.1	1,071	0.10%
2023/10/03	0	31.32	0	0.00	31.15	0	1,075	0.00%
2023/09/27	0	0.00	5	31.40	31.15	-5	1,102	-0.45%
2023/09/26	0	31.62	0	0.00	31.40	0	1,103	0.00%
2023/09/22	0	0.00	0.1	31.80	31.90	-0.1	1,104	0.00%
2023/09/19	0.1	32.26	0	0.00	32.10	0.1	1,098	0.01%
2023/09/18	0	0.00	4	32.40	32.45	-4	1,092	-0.37%
2023/09/15	0	32.15	0	0.00	32.45	0	1,100	0.00%
2023/09/11	0	0.00	1	31.85	31.65	-1	1,208	-0.08%
2023/09/08	6	32.08	0	0.00	32.00	6	1,218	0.49%
2023/09/06	0	0.00	2	31.80	32.05	-2	1,202	-0.17%
2023/09/05	2	32.20	0.1	31.90	32.05	1.9	1,211	0.16%
2023/08/28	1	29.90	0	0.00	29.95	1	1,170	0.09%
2023/08/22	3	29.80	0	0.00	29.80	3	1,201	0.25%
2023/08/21	2	29.75	0	0.00	29.80	2	1,202	0.17%
2023/08/18	1	29.90	0	0.00	30.00	1	1,205	0.08%
2023/08/16	4	29.75	0	0.00	29.80	4	1,223	0.33%
2023/08/15	1	30.10	0	0.00	30.00	1	1,222	0.08%
2023/08/14	6	29.89	0	0.00	29.95	6	1,224	0.49%
2023/08/11	1	30.15	0	0.00	30.25	1	1,217	0.08%
2023/08/10	0.1	30.30	3	30.15	30.20	-2.9	1,212	-0.24%
2023/08/09	1	30.15	0	0.00	30.40	1	1,199	0.08%
2023/08/08	4	30.16	0	0.00	30.35	4	1,190	0.34%
2023/08/07	1	30.51	0	0.00	30.55	1	1,181	0.09%
2023/08/04	2	30.80	0.5	31.25	30.75	1.5	1,172	0.13%
2023/08/02	0	30.70	0.1	30.90	30.60	-0.1	1,173	-0.01%
2023/07/28	0	0.00	3	30.87	31.00	-3	1,167	-0.26%
2023/07/27	0	0.00	0.3	31.70	30.75	-0.3	1,173	-0.03%
2023/07/26	2	30.68	0	0.00	30.75	2	1,168	0.17%
2023/07/25	2.1	30.75	0	0.00	30.80	2.1	1,167	0.18%
2023/07/24	6	30.25	0	0.00	30.50	6	1,162	0.52%
2023/07/21	1	30.65	0	0.00	30.75	1	1,143	0.09%
2023/07/20	3	30.75	1	31.00	31.10	2	1,175	0.17%
2023/07/19	3	30.58	1.3	30.99	30.75	1.7	1,160	0.15%
2023/07/18	1	30.70	2	31.11	30.90	-1	1,137	-0.09%
2023/07/17	5.1	30.83	12	30.96	30.95	-6.9	1,123	-0.62%
2023/07/14	6	30.93	1	31.50	31.80	5	1,091	0.46%
2023/07/13	10.5	30.94	0	0.00	30.65	10.5	1,052	1.00%
2023/07/12	11.5	30.97	17	31.24	31.05	-5.5	979	-0.56%
2023/07/10	1	33.00	0	0.00	33.15	1	886	0.11%
2023/07/07	2	33.25	0	0.00	33.40	2	890	0.22%
2023/07/05	0	0.00	2	34.60	34.25	-2	883	-0.23%
2023/07/04	1	34.35	0	0.00	34.25	1	894	0.11%
2023/07/03	2	34.25	0	0.00	34.25	2	921	0.22%
2023/06/30	1	34.25	1	34.25	34.20	0	1,033	0.00%
2023/06/29	1	34.30	1.8	34.27	34.35	-0.8	1,037	-0.07%
2023/06/21	2	35.05	1	34.80	35.10	1	1,069	0.09%
2023/06/20	3	34.50	35	34.50	34.45	-32	1,066	-3.00%
2023/06/19	4	34.05	50	33.87	34.05	-46	1,066	-4.31%
2023/06/16	2	35.98	4	36.05	35.35	-2	1,025	-0.20%
2023/06/15	1	35.65	1	36.00	36.50	0	1,010	0.00%
2023/06/14	2	36.78	1	36.70	36.85	1	981	0.10%
2023/06/13	1	36.90	0	0.00	36.90	1	964	0.10%
2023/06/12	0.6	36.95	0	0.00	37.00	0.6	969	0.06%
2023/06/09	2.1	37.02	23	37.00	36.85	-20.9	957	-2.18%
2023/06/08	0	0.00	3	36.77	36.70	-3	940	-0.32%
2023/06/06	1	36.55	0	0.00	36.65	1	959	0.10%
2023/06/05	10	36.60	0	0.00	36.55	10	981	1.02%
2023/06/02	10	36.30	0	0.00	36.35	10	991	1.01%
2023/06/01	10	36.30	3	36.30	36.40	7	1,027	0.68%
2023/05/31	11	36.37	0	0.00	36.75	11	1,037	1.06%
2023/05/30	12	36.45	2.1	36.55	36.55	9.9	1,031	0.96%
2023/05/29	35	36.26	4	36.20	36.25	31	1,025	3.02%
2023/05/26	2.1	35.93	0	0.00	35.65	2.1	1,017	0.21%
2023/05/25	0	0.00	1	36.25	36.20	-1	1,020	-0.10%
2023/05/24	0	0.00	2	36.25	36.35	-2	1,025	-0.20%
2023/05/23	0	0.00	13.5	36.21	36.05	-13.5	1,020	-1.32%
2023/05/22	0	0.00	10.1	36.10	36.00	-10.1	1,012	-1.00%
2023/05/18	0	0.00	1	35.55	35.55	-1	991	-0.10%
2023/05/17	0	0.00	2.5	35.01	35.30	-2.5	983	-0.25%
2023/05/08	0	35.05	1	35.05	35.00	-1	1,003	-0.10%
2023/05/05	0.2	34.70	1	34.65	34.85	-0.8	1,013	-0.08%
2023/05/04	1	34.10	1	34.30	34.55	0	1,011	0.00%
2023/05/02	1	33.35	0	0.00	34.10	1	1,016	0.10%
2023/04/28	1	33.15	0	0.00	33.30	1	1,015	0.10%
2023/04/27	0	0.00	1.5	33.34	33.20	-1.5	1,010	-0.15%
2023/04/26	0	0.00	3	33.05	33.25	-3	1,009	-0.30%
2023/04/25	3	32.98	0	0.00	32.70	3	1,003	0.30%
2023/04/24	1	33.90	0	0.00	33.95	1	959	0.10%
2023/04/20	1	34.85	0	0.00	34.65	1	940	0.11%
2023/04/17	1	35.95	0	36.20	36.00	1	923	0.11%
2023/04/14	0.1	36.10	0	0.00	35.85	0.1	916	0.01%
2023/04/13	0	0.00	0	36.40	36.25	0	903	0.00%
2023/04/11	0	0.00	1	36.35	36.35	-1	883	-0.11%
2023/04/07	0	0.00	2	36.78	36.25	-2	864	-0.23%
2023/04/06	1.1	36.54	0	0.00	36.90	1.1	848	0.13%
2023/03/31	21	36.84	29	36.89	37.00	-8	819	-0.98%
2023/03/30	0	0.00	1	35.05	35.10	-1	705	-0.14%
2023/03/29	5	34.70	0	0.00	34.65	5	704	0.71%
2023/03/28	3	34.88	0	0.00	34.70	3	708	0.42%
2023/03/24	0	0.00	1	35.85	35.40	-1	690	-0.14%
2023/03/23	2	35.38	1.1	35.49	35.50	0.9	683	0.13%
2023/03/22	1	35.45	0	0.00	35.50	1	678	0.15%
2023/03/21	5	35.55	1	35.65	35.55	4	674	0.59%
2023/03/20	6	35.00	0	0.00	35.00	6	659	0.91%
2023/03/14	0	34.55	0	0.00	34.25	0	627	0.00%
2023/03/10	1	33.90	0	0.00	34.05	1	622	0.16%
2023/03/09	8	34.86	18	34.56	34.60	-10	604	-1.65%
2023/03/08	0	0.00	1.2	34.80	34.60	-1.2	587	-0.20%
2023/03/06	0	0.00	1.3	34.55	34.55	-1.3	533	-0.24%
2023/03/03	0	0.00	7	33.59	33.75	-7	496	-1.41%
2023/03/02	0	0.00	16.3	33.45	33.50	-16.3	485	-3.35%
2023/02/24	0	0.00	1	33.00	33.05	-1	462	-0.22%
2023/02/23	0	0.00	3	33.05	33.05	-3	452	-0.66%
2023/02/22	0	0.00	2	32.75	33.05	-2	446	-0.45%
2023/02/20	0	0.00	10	32.60	32.70	-10	442	-2.26%
2023/02/16	1	32.40	12	32.39	32.40	-11	449	-2.44%
2023/02/14	5	32.80	0	0.00	32.40	5	452	1.10%
2023/02/13	4	32.15	0	0.00	32.55	4	448	0.89%
2023/02/07	0	0.00	1	32.65	32.65	-1	428	-0.23%
2023/02/03	0	0.00	0.3	32.60	32.50	-0.3	425	-0.08%
2023/02/01	0	0.00	1	32.10	32.30	-1	401	-0.25%
2023/01/31	0.5	31.85	0	0.00	31.85	0.5	388	0.13%
2023/01/30	0	0.00	1.4	31.76	31.65	-1.4	384	-0.36%
2023/01/17	1	31.45	0	0.00	31.35	1	381	0.26%
2023/01/09	0	0.00	2	30.85	31.50	-2	413	-0.48%
2023/01/06	1	30.40	0	0.00	30.45	1	408	0.24%
2023/01/03	0.2	30.40	0	0.00	30.15	0.2	426	0.05%
2022/12/29	2.2	30.20	0	0.00	30.25	2.2	435	0.50%
2022/12/28	1.2	30.40	0	0.00	30.45	1.2	455	0.26%
2022/12/27	1	30.60	0	0.00	30.55	1	460	0.22%
2022/12/26	0.2	30.53	0	0.00	30.50	0.2	464	0.04%
2022/12/23	0.1	30.50	0	0.00	30.65	0.1	471	0.03%
2022/12/22	0.1	30.70	0	0.00	30.70	0.1	476	0.01%
2022/12/20	4	30.20	0	0.00	30.20	4	486	0.82%
2022/12/19	0	0.00	12	30.65	30.80	-12	491	-2.44%
2022/12/16	2	31.03	0	0.00	30.90	2	496	0.40%
2022/12/15	0	31.65	0	0.00	31.55	0	491	0.01%
2022/12/14	0.3	32.10	0	0.00	31.95	0.3	491	0.06%
2022/12/12	0.2	31.50	0	0.00	31.55	0.2	487	0.05%
2022/12/07	2	31.53	0	0.00	31.50	2	485	0.41%
2022/12/05	0	0.00	1	32.80	32.70	-1	485	-0.21%
2022/12/01	1	32.35	0	0.00	32.10	1	485	0.21%
2022/11/15	1	32.20	0	0.00	32.20	1	524	0.19%
2022/11/14	5	31.80	0	0.00	32.20	5	528	0.95%
2022/11/11	1	31.60	2	32.05	31.60	-1	518	-0.19%
2022/11/08	0	31.55	0	0.00	31.20	0	529	0.00%
2022/11/07	0	0.00	1	31.15	31.10	-1	538	-0.19%
2022/11/03	0	0.00	1	30.55	30.85	-1	548	-0.18%
2022/11/02	6	30.70	0	0.00	30.65	6	549	1.09%
2022/10/28	0.1	30.38	0	0.00	30.10	0.1	554	0.01%
2022/10/27	0	0.00	10	30.60	30.60	-10	557	-1.79%
2022/10/26	0	30.20	1	30.25	30.45	-1	560	-0.17%
2022/10/25	0	30.60	0	0.00	30.20	0	561	0.00%
2022/10/24	6.1	30.61	2	30.55	30.45	4.1	563	0.72%
2022/10/21	1	30.50	0	0.00	30.50	1	563	0.18%
2022/10/20	2	30.28	2	30.95	32.50	0	561	0.00%
2022/10/13	2	30.80	2	30.20	30.15	0	553	0.00%
2022/10/07	0	0.00	2	32.15	31.85	-2	585	-0.34%
2022/10/05	0	0.00	6	33.26	33.15	-6	633	-0.95%
2022/10/04	1	31.40	1	31.75	32.10	0	627	0.00%
2022/10/03	0	0.00	2	30.95	31.10	-2	630	-0.32%
2022/09/30	2	31.00	1	31.00	31.40	1	649	0.15%
2022/09/29	0	0.00	3	30.93	31.00	-3	654	-0.46%
2022/09/28	13	30.13	1	30.25	30.20	12	665	1.80%
2022/09/26	3.1	30.72	7	30.40	30.40	-3.9	698	-0.56%
2022/09/22	0	0.00	13	31.77	32.25	-13	745	-1.74%
2022/09/21	1	32.35	0	0.00	32.20	1	755	0.13%
2022/09/20	1	32.55	5	32.53	32.50	-4	756	-0.53%
2022/09/19	14	32.69	0	0.00	32.35	14	770	1.82%
2022/09/16	9	33.12	1	33.00	32.95	8	775	1.03%
2022/09/14	8	33.56	5	33.15	33.55	3	823	0.36%
2022/09/07	5	33.00	0	0.00	32.85	5	951	0.53%
2022/09/06	2.1	33.76	0	0.00	33.85	2.1	962	0.22%
2022/09/05	0	34.20	0	0.00	34.35	0	969	0.00%
2022/08/31	1	34.95	1	34.90	34.85	0	990	0.00%
2022/08/30	4	34.88	9	34.64	34.90	-5	989	-0.51%
2022/08/29	4	33.58	17	33.39	33.65	-13	982	-1.32%
2022/08/24	0	0.00	1	34.50	34.20	-1	1,000	-0.10%
2022/08/19	1	34.80	2	34.73	34.75	-1	1,062	-0.09%
2022/08/18	1	34.00	1	34.40	34.35	0	1,082	0.00%
2022/08/16	0	0.00	4	34.46	34.45	-4	1,160	-0.34%
2022/08/12	0	0.00	5	34.05	34.25	-5	1,169	-0.43%
2022/08/09	1	32.80	3	32.75	32.60	-2	1,213	-0.16%
2022/08/08	2	32.10	0	0.00	32.10	2	1,227	0.16%
2022/08/05	1	32.30	1	32.35	32.25	0	1,256	0.00%
2022/08/04	1.5	31.57	1	31.80	31.75	0.5	1,266	0.04%
2022/08/03	0	0.00	1	32.05	32.15	-1	1,281	-0.08%
2022/08/02	5	32.37	3	32.52	32.40	2	1,288	0.16%
2022/07/29	1	33.00	1	32.70	33.05	0	1,324	0.00%
2022/07/28	2	32.73	1	32.35	32.95	1	1,327	0.08%
2022/07/27	2	32.65	1	31.90	32.85	1	1,322	0.08%
2022/07/26	0	0.00	3	32.28	32.20	-3	1,317	-0.23%
2022/07/21	4	33.05	0	0.00	33.00	4	1,355	0.30%
2022/07/20	2	33.20	9	33.22	32.80	-7	1,365	-0.51%
2022/07/18	1	32.70	1	32.25	32.60	0	1,399	0.00%
2022/07/15	8	32.74	11	32.87	32.65	-3	1,398	-0.21%
2022/07/14	2	31.78	0	0.00	32.40	2	1,382	0.14%
2022/07/12	2	29.45	0	0.00	29.55	2	1,361	0.15%
2022/07/11	0	0.00	1	30.60	30.60	-1	1,366	-0.07%
2022/07/08	2	31.10	0	0.00	30.75	2	1,373	0.15%
2022/07/07	2	30.23	0	0.00	30.25	2	1,367	0.15%
2022/07/06	5	30.15	4	30.00	29.80	1	1,369	0.07%
2022/07/05	13.3	30.40	6	30.28	30.85	7.3	1,374	0.53%
2022/07/04	6	30.83	3	31.23	30.80	3	1,360	0.22%
2022/07/01	16	31.99	5	31.91	31.10	11	1,358	0.81%
2022/06/30	5	33.66	0	0.00	33.35	5	1,320	0.38%
2022/06/29	2	34.05	2	34.75	34.75	0	1,308	0.00%
2022/06/28	0	0.00	2	34.50	34.85	-2	1,305	-0.15%
2022/06/27	0	0.00	2	34.70	34.75	-2	1,314	-0.15%
2022/06/24	0	0.00	1	33.75	33.75	-1	1,306	-0.08%
2022/06/23	6	33.38	0	0.00	33.30	6	1,305	0.46%
2022/06/22	8	34.43	1	34.65	33.80	7	1,303	0.54%
2022/06/21	0	0.00	4	34.50	35.65	-4	1,304	-0.31%
2022/06/20	4	33.76	2	34.15	33.20	2	1,277	0.16%
2022/06/17	7	34.89	1	34.95	34.90	6	1,256	0.48%
2022/06/16	6	37.26	4	37.00	36.85	2	1,248	0.16%
2022/06/15	0	0.00	1	37.50	37.50	-1	1,256	-0.08%
2022/06/14	1	37.35	2	37.40	37.60	-1	1,260	-0.08%
2022/06/13	6	36.63	1	36.85	37.40	5	1,270	0.39%
2022/06/10	0	37.30	7	37.06	37.35	-7	1,284	-0.54%
2022/06/09	1	36.95	0	0.00	36.95	1	1,296	0.08%
2022/06/07	3	36.75	0	0.00	36.85	3	1,318	0.23%
2022/06/06	5	36.96	0	0.00	36.95	5	1,346	0.37%
2022/06/01	0	0.00	9	37.38	37.35	-9	1,489	-0.60%
2022/05/31	6	37.22	0	0.00	37.00	6	1,509	0.40%
2022/05/30	3	38.13	3	38.00	37.80	0	1,505	0.00%
2022/05/26	1	37.80	1	37.85	37.60	0	1,524	0.00%
2022/05/25	8	36.69	19	37.26	37.90	-11	1,543	-0.71%
2022/05/24	4	36.45	0	0.00	36.35	4	1,548	0.26%
2022/05/23	2	37.00	2.1	36.98	36.85	-0.1	1,584	-0.01%
2022/05/20	3	37.10	0	0.00	37.00	3	1,619	0.19%
2022/05/19	2	36.33	5.3	36.93	37.15	-3.3	1,641	-0.20%
2022/05/18	10	36.93	9	36.97	36.95	1	1,664	0.06%
2022/05/17	1	36.55	0	0.00	36.55	1	1,669	0.06%
2022/05/16	0	0.00	1	36.70	36.40	-1	1,688	-0.06%
2022/05/13	1	35.80	3	35.97	36.25	-2	1,727	-0.12%
2022/05/12	7	35.41	0	0.00	35.00	7	1,740	0.40%
2022/05/11	0	0.00	4	36.10	35.80	-4	1,756	-0.23%
2022/05/10	0	0.00	1	34.60	35.65	-1	1,790	-0.06%
2022/05/09	1	35.05	0	0.00	34.80	1	1,820	0.05%
2022/05/05	1	35.25	0	0.00	35.40	1	1,827	0.05%
2022/04/28	2	34.48	11	34.90	35.00	-9	1,956	-0.46%
2022/04/27	2	33.65	2	33.88	34.20	0	1,969	0.00%
2022/04/25	8	34.52	5	34.52	34.55	3	2,059	0.15%
2022/04/22	1	35.40	2	35.48	35.60	-1	2,048	-0.05%
2022/04/21	2	35.90	0	0.00	35.65	2	2,079	0.10%
2022/04/20	1	35.90	2	35.95	35.65	-1	2,095	-0.05%
2022/04/19	0	0.00	6	35.70	35.95	-6	2,117	-0.28%
2022/04/15	3	35.18	3	35.30	35.05	0	2,202	0.00%
2022/04/14	1	36.50	0	0.00	35.85	1	2,304	0.04%
2022/04/13	5	35.62	1	36.40	36.45	4	2,337	0.17%
2022/04/12	15.2	35.10	0	0.00	35.55	15.2	2,434	0.62%
2022/04/11	6	36.01	0	0.00	35.50	6	2,509	0.24%
2022/04/08	2	36.30	0	0.00	36.00	2	2,668	0.07%
2022/04/07	4	36.49	3	36.40	36.20	1	3,324	0.03%
2022/04/01	3	36.85	1	36.85	37.00	2	3,894	0.05%
2022/03/31	1	37.10	9	37.17	37.20	-8	3,928	-0.20%
2022/03/30	9	37.33	2	37.13	37.25	7	3,959	0.18%
2022/03/29	0	0.00	2	36.95	37.00	-2	4,025	-0.05%
2022/03/28	0	0.00	1	36.80	37.20	-1	4,037	-0.02%
2022/03/25	0.1	37.60	0	0.00	37.30	0.1	4,035	0.00%
2022/03/24	0	0.00	1	37.50	38.10	-1	4,025	-0.02%
2022/03/23	7	37.59	1	37.50	37.50	6	4,013	0.15%
2022/03/21	5	37.24	10	37.52	37.60	-5	4,006	-0.12%
2022/03/18	2	36.35	88	36.87	37.00	-86	3,987	-2.16%
2022/03/17	2	36.05	2	35.78	36.05	0	3,956	0.00%
2022/03/16	6	35.23	0	0.00	34.85	6	3,945	0.15%
2022/03/15	4	35.19	0	0.00	35.30	4	3,930	0.10%
2022/03/14	2	36.05	1	36.45	36.05	1	3,908	0.03%
2022/03/11	45	35.98	1	36.25	36.20	44	3,902	1.13%
2022/03/10	3	36.45	0	0.00	36.55	3	3,893	0.08%
2022/03/09	3	35.50	3	35.75	36.00	0	3,885	0.00%
2022/03/08	13.5	36.46	19	36.19	35.40	-5.5	3,864	-0.14%
2022/03/07	13	36.44	9	36.98	37.70	4	3,799	0.11%
2022/03/04	5	38.02	12	37.83	37.80	-7	3,737	-0.19%
2022/03/03	11	38.10	19	38.06	38.10	-8	3,719	-0.22%
2022/03/02	4	37.95	3	37.80	37.95	1	3,713	0.03%
2022/03/01	5.1	38.07	0	0.00	38.00	5.1	3,691	0.14%
2022/02/25	1	37.15	5	37.32	37.60	-4	3,679	-0.11%
2022/02/24	13	37.49	9	37.41	37.10	4	3,662	0.11%
2022/02/23	2	38.28	0	0.00	38.35	2	3,595	0.06%
2022/02/22	7	37.66	10	37.51	38.05	-3	3,570	-0.08%
2022/02/21	6	38.14	12	38.05	38.05	-6	3,555	-0.17%
2022/02/18	3	37.98	1	37.95	37.95	2	3,545	0.06%
2022/02/17	3.5	37.57	54.2	37.76	37.40	-50.7	3,531	-1.44%
2022/02/16	19	37.80	2	37.90	37.80	17	3,526	0.48%
2022/02/15	8	37.69	22	37.57	37.40	-14	3,564	-0.39%
2022/02/14	34	36.69	34	37.12	37.15	0	3,584	0.00%
2022/02/11	3	37.47	0.5	37.46	37.50	2.6	3,573	0.07%
2022/02/10	19	37.51	1	37.25	37.50	18	3,583	0.50%
2022/02/09	3.1	37.26	12.2	37.01	37.20	-9.1	3,560	-0.26%
2022/02/08	0	0.00	23	36.73	36.75	-23	3,557	-0.65%
2022/02/07	2	35.78	6	36.08	35.95	-4	3,613	-0.11%
2022/01/26	2	35.35	6	35.13	35.25	-4	3,684	-0.11%
2022/01/25	8.1	35.09	0	0.00	35.00	8.1	3,726	0.22%
2022/01/24	6	35.36	0	0.00	35.95	6	3,728	0.16%
2022/01/21	0.4	36.50	14.1	36.44	36.05	-13.7	3,722	-0.37%
2022/01/20	2	37.10	5	37.15	37.15	-3	3,695	-0.08%
2022/01/19	50.3	36.75	21.1	37.25	36.90	29.3	3,669	0.80%
2022/01/18	12	36.70	9	36.31	36.90	3	3,587	0.08%
2022/01/17	5.2	35.91	7.1	36.14	36.30	-1.9	3,564	-0.05%
2022/01/14	0	0.00	1	35.50	35.35	-1	3,545	-0.03%
2022/01/13	15.2	36.16	0	0.00	35.95	15.2	3,523	0.43%
2022/01/12	0	0.00	0.4	36.73	36.05	-0.4	3,506	-0.01%
2022/01/11	7.5	36.36	4	36.98	36.30	3.5	3,484	0.10%
2022/01/10	3	37.32	1	37.35	37.05	2	3,429	0.06%
2022/01/07	36	37.97	40.6	37.95	37.80	-4.6	3,381	-0.14%
2022/01/06	5	37.53	5.9	37.39	37.70	-0.9	3,263	-0.03%
2022/01/05	13	37.30	18.7	37.28	37.95	-5.7	3,226	-0.18%
2022/01/04	8	37.76	16	37.69	37.55	-8	3,122	-0.26%
2022/01/03	24.1	37.78	30	37.94	38.15	-5.9	3,040	-0.19%
2021/12/30	139.9	39.25	109.3	39.19	38.90	30.6	2,873	1.06%	大買/大賣/
2021/12/29	52.6	37.43	159.3	38.05	38.05	-106.7	2,217	-4.81%	大賣/鉅額交易
2021/12/28	25	35.77	57	35.84	36.20	-32	1,822	-1.76%
2021/12/27	3	34.33	4	34.51	34.40	-1	1,670	-0.06%
2021/12/24	2	34.38	18	34.44	34.35	-16	1,665	-0.96%
2021/12/23	11	34.15	75	34.09	34.45	-64	1,645	-3.89%
2021/12/22	0.5	33.50	1	33.30	33.70	-0.5	1,596	-0.03%
2021/12/21	0	0.00	2	33.00	33.15	-2	1,628	-0.12%
2021/12/20	2	32.75	0	0.00	32.95	2	1,643	0.12%
2021/12/17	26	32.62	0	0.00	32.20	26	1,640	1.59%
2021/12/16	0	0.00	2	32.95	33.05	-2	1,627	-0.12%
2021/12/15	0.1	32.68	2	32.58	32.60	-1.9	1,628	-0.12%
2021/12/14	28.1	32.72	15	32.75	32.55	13.1	1,623	0.81%
2021/12/13	43	33.13	0	0.00	33.15	43	1,616	2.66%
2021/12/10	1.1	33.36	0	0.00	33.30	1.1	1,619	0.06%
2021/12/09	0	0.00	11	33.75	33.75	-11	1,614	-0.68%
2021/12/08	0	0.00	5	34.20	34.15	-5	1,610	-0.31%
2021/12/07	3	34.35	8	34.29	34.35	-5	1,599	-0.31%
2021/12/06	0.1	33.60	2	34.03	34.10	-1.9	1,591	-0.12%
2021/12/03	5	33.86	0	0.00	33.80	5	1,599	0.31%
2021/12/02	1	33.66	0	0.00	33.70	1	1,627	0.06%
2021/11/30	7	34.15	0	0.00	34.20	7	1,661	0.42%
2021/11/29	0	33.30	0	0.00	33.25	0	1,659	0.00%
2021/11/26	11	33.38	4	33.38	33.35	7	1,665	0.42%
2021/11/25	2	34.25	0	0.00	34.25	2	1,679	0.12%
2021/11/24	6	33.82	1	33.80	34.05	5	1,741	0.29%
2021/11/23	8	33.99	0	0.00	33.85	8	1,734	0.46%
2021/11/19	10	34.85	1	35.00	34.75	9	1,721	0.52%
2021/11/18	10	34.72	7.1	34.60	34.65	2.9	1,713	0.17%
2021/11/17	1	35.20	2	35.25	35.25	-1	1,708	-0.06%
2021/11/16	1	35.90	1	35.80	35.75	0	1,699	0.00%
2021/11/15	1	35.90	51.4	35.72	35.65	-50.4	1,694	-2.97%
2021/11/12	12	35.88	15	35.36	35.20	-3	1,690	-0.18%
2021/11/11	4	36.20	10	36.34	36.55	-6	1,641	-0.37%
2021/11/10	0	0.00	13	35.48	35.60	-13	1,595	-0.81%
2021/11/09	3	35.30	7	35.53	35.30	-4	1,595	-0.25%
2021/11/08	73	35.31	0	0.00	35.00	73	1,582	4.61%
2021/11/05	13.1	35.46	13.1	35.14	35.15	0	1,605	0.00%
2021/11/04	14	35.29	8	35.32	35.40	6	1,600	0.37%
2021/11/03	2	34.90	14	35.29	35.45	-12	1,553	-0.77%
2021/11/02	160	34.90	160.3	34.35	33.80	-0.3	1,567	-0.02%	大買/大賣/
2021/11/01	7	34.28	3	34.30	34.00	4	1,536	0.26%
2021/10/29	2	33.15	56.6	33.50	33.80	-54.6	1,547	-3.53%
2021/10/28	2	33.30	14	33.26	33.15	-12	1,535	-0.78%
2021/10/27	0	0.00	4	32.80	32.85	-4	1,569	-0.25%
2021/10/26	0	0.00	1	32.80	32.70	-1	1,676	-0.06%
2021/10/22	0	0.00	1	31.95	32.00	-1	1,805	-0.06%
2021/10/21	3	32.42	7	32.52	31.80	-4	1,941	-0.21%
2021/10/20	0	0.00	1	32.10	32.05	-1	2,127	-0.05%
2021/10/19	2	31.98	6	31.88	32.00	-4	2,165	-0.18%
2021/10/18	1	31.05	0	0.00	31.15	1	2,235	0.04%
2021/10/15	7	30.94	7	31.03	31.05	0	2,293	0.00%
2021/10/14	0.1	30.30	2	30.40	30.25	-1.9	2,326	-0.08%
2021/10/13	5	30.34	4	30.10	30.05	1	2,369	0.04%
2021/10/07	0	0.00	5	31.20	31.20	-5	2,466	-0.20%
2021/10/06	7.1	30.29	1	31.00	30.35	6.1	2,608	0.23%
2021/10/05	3.1	29.35	2	30.78	30.80	1.1	2,835	0.04%
2021/10/04	19.6	30.81	15	30.51	30.35	4.6	2,862	0.16%
2021/10/01	8.3	31.47	0	0.00	31.20	8.3	2,982	0.28%
2021/09/30	13	32.66	2	32.75	32.55	11	3,208	0.34%
2021/09/29	32.2	33.08	5	32.95	32.80	27.2	3,218	0.84%
2021/09/28	8	34.38	14	34.70	34.20	-6	3,243	-0.18%
2021/09/27	1	33.40	0	0.00	34.00	1	3,239	0.03%
2021/09/24	1	33.20	1	33.30	33.25	0	3,250	0.00%
2021/09/22	2.1	32.56	1	32.85	32.70	1.1	3,278	0.03%
2021/09/17	5	32.70	0	0.00	33.10	5	3,291	0.15%
2021/09/16	2.1	32.45	0	0.00	32.40	2.1	3,324	0.06%
2021/09/15	0	0.00	2	32.75	32.50	-2	3,343	-0.06%
2021/09/14	0.2	33.35	1	33.20	33.15	-0.9	3,376	-0.03%
2021/09/13	1	33.10	1	33.10	32.95	0	3,390	0.00%
2021/09/09	1	33.05	0	0.00	33.05	1	3,437	0.03%
2021/09/08	0.2	33.50	0	0.00	33.05	0.2	3,445	0.01%
2021/09/07	2	34.05	0	0.00	34.15	2	3,444	0.06%
2021/09/06	8	34.11	8	35.11	33.40	0	3,430	0.00%
2021/09/03	0	0.00	1	34.00	34.15	-1	3,404	-0.03%
2021/09/02	19	34.44	8	34.73	33.70	11	3,407	0.32%
2021/09/01	13	34.83	2	34.93	34.65	11	3,404	0.32%
2021/08/31	2	34.60	15	34.05	35.10	-13	3,401	-0.38%
2021/08/30	12	34.43	19	34.43	34.65	-7	3,389	-0.21%
2021/08/26	8	32.73	1	33.05	32.75	7	3,358	0.21%
2021/08/25	4	32.65	9	32.83	32.85	-5	3,380	-0.15%
2021/08/24	12	32.53	7	32.23	32.10	5	3,393	0.15%
2021/08/23	0	0.00	5	31.94	32.30	-5	3,428	-0.15%
2021/08/20	6	30.84	4	30.40	30.90	2	3,463	0.06%
2021/08/19	5.1	31.27	0	0.00	30.75	5.1	3,530	0.14%
2021/08/18	16	31.06	12	31.56	32.10	4	3,594	0.11%
2021/08/17	13.1	31.86	0	0.00	31.20	13.1	3,595	0.36%
2021/08/16	3	32.10	5	31.90	32.20	-2	3,614	-0.05%
2021/08/13	4	33.01	28	33.02	32.85	-24	3,637	-0.66%
2021/08/12	0	0.00	25	34.00	34.00	-25	3,637	-0.69%
2021/08/11	4.2	33.42	54	33.14	33.00	-49.8	3,656	-1.36%
2021/08/10	3.3	34.53	2.3	34.41	34.15	1	3,663	0.03%
2021/08/09	1.3	35.55	2	35.15	35.05	-0.7	3,710	-0.02%
2021/08/06	6	36.69	46	37.28	36.30	-40	3,726	-1.07%
2021/08/05	3.1	36.80	9	36.90	36.85	-5.9	3,741	-0.16%
2021/08/04	6	37.31	0	0.00	37.15	6	3,885	0.15%
2021/08/03	25	38.01	1	38.15	37.80	24	3,933	0.61%
2021/08/02	15	37.80	16	37.98	37.95	-1	3,961	-0.03%
2021/07/30	16	37.88	8	38.13	37.50	8	3,961	0.20%
2021/07/29	7.1	37.32	12	37.38	37.45	-4.9	3,895	-0.13%
2021/07/28	6	36.14	11	36.87	37.00	-5	3,911	-0.13%
2021/07/27	60.1	37.79	60	37.23	37.05	0.1	3,974	0.00%
2021/07/26	13	38.02	28.1	38.10	38.90	-15.1	3,940	-0.38%
2021/07/23	17	36.45	11	37.05	36.30	6	3,788	0.16%
2021/07/22	32	36.64	4	36.70	36.40	28	3,789	0.74%
2021/07/21	3	36.02	5	36.14	36.45	-2	3,747	-0.05%
2021/07/20	22	35.53	1	35.40	35.40	21	3,728	0.56%
2021/07/19	145.4	36.51	10	36.38	36.45	135.4	3,746	3.61%	大買/鉅額交易
2021/07/16	32	36.15	2	36.38	36.15	30	3,854	0.78%
2021/07/15	9	35.80	3	35.90	36.05	6	3,880	0.15%
2021/07/14	8	35.86	8	35.39	35.40	0	3,902	0.00%
2021/07/13	59	36.36	27	37.04	36.15	32	4,012	0.80%
2021/07/12	118.1	36.39	111.2	37.12	37.00	6.9	3,969	0.17%	大買/大賣/
2021/07/09	4	34.68	5	34.66	34.95	-1	3,774	-0.03%
2021/07/08	17	34.99	7	35.12	35.00	10	3,845	0.26%
2021/07/07	29.6	35.43	15	35.46	35.80	14.6	3,856	0.38%
2021/07/06	4	33.73	5	33.40	33.55	-1	3,793	-0.03%
2021/07/05	7.1	33.75	7	33.51	33.60	0.1	4,004	0.00%
2021/07/02	3	32.17	1	33.20	33.30	2	4,049	0.05%
2021/07/01	4.1	32.23	1	32.60	31.85	3.1	4,296	0.07%
2021/06/30	1	32.15	4.2	32.49	33.00	-3.2	4,350	-0.07%
2021/06/29	4.2	32.30	4.4	32.44	32.20	-0.3	4,416	-0.01%
2021/06/28	2	33.18	19	33.08	32.95	-17	4,457	-0.38%
2021/06/25	4.1	33.20	6	33.30	33.10	-1.9	4,603	-0.04%
2021/06/24	3	32.20	2	32.33	32.75	1	4,607	0.02%
2021/06/23	4	32.01	7	31.29	32.30	-3	4,614	-0.07%
2021/06/22	1	31.35	3	31.32	31.05	-2	4,626	-0.04%
2021/06/21	4.2	31.73	0	0.00	31.00	4.2	4,694	0.09%
2021/06/18	4	32.35	7	32.38	32.20	-3	4,732	-0.06%
2021/06/17	2	32.35	7	32.45	32.70	-5	4,822	-0.10%
2021/06/16	1	32.50	11	32.95	32.55	-10	5,119	-0.20%
2021/06/15	6	32.55	0	0.00	32.60	6	5,234	0.11%
2021/06/11	3	32.93	1.5	32.85	32.70	1.5	5,408	0.03%
2021/06/10	9.2	32.63	92	32.51	32.60	-82.8	5,812	-1.42%
2021/06/09	1.2	32.82	1	32.75	32.75	0.2	5,877	0.00%
2021/06/08	0	0.00	8	33.54	33.25	-8	5,989	-0.13%
2021/06/07	8	32.65	40	32.40	32.55	-32	6,107	-0.52%
2021/06/04	2.3	33.55	24	32.94	32.80	-21.7	6,138	-0.35%
2021/06/03	1	33.30	1.1	33.59	33.30	-0.1	6,229	0.00%
2021/06/02	4	33.80	5	33.89	33.65	-1	6,374	-0.02%
2021/06/01	1	33.90	3	34.00	33.95	-2	6,466	-0.03%
2021/05/31	8	34.58	4	34.29	34.10	4	6,640	0.06%
2021/05/28	2	34.35	4	34.25	34.00	-2	6,803	-0.03%
2021/05/27	3	33.62	2	34.18	33.40	1	6,960	0.01%
2021/05/26	38	34.42	18	34.07	33.90	20	7,138	0.28%
2021/05/25	2	33.80	3.2	33.56	33.80	-1.2	7,330	-0.02%
2021/05/24	5	31.97	1.4	32.94	32.95	3.6	8,143	0.04%
2021/05/21	0	0.00	5.1	32.23	32.60	-5.1	8,528	-0.06%
2021/05/20	4.1	31.85	1	31.10	31.10	3.1	8,896	0.03%
2021/05/19	61.1	32.10	0	0.00	31.90	61.1	9,747	0.63%
2021/05/18	2	31.18	4	31.20	31.65	-2	9,899	-0.02%
2021/05/17	20.1	29.55	46	29.39	29.20	-25.9	10,211	-0.25%
2021/05/14	6	31.91	2	31.20	31.45	4	10,261	0.04%
2021/05/13	6	31.52	30.2	32.15	31.80	-24.2	10,250	-0.24%
2021/05/12	12.5	30.94	21	32.19	31.10	-8.5	10,182	-0.08%
2021/05/11	22.3	34.45	32	33.87	33.70	-9.7	10,011	-0.10%
2021/05/10	14.7	36.46	1.1	36.60	36.05	13.6	9,960	0.14%
2021/05/07	7.2	37.10	1	37.00	37.35	6.2	9,972	0.06%
2021/05/06	4.2	36.26	1.1	36.69	35.75	3	9,967	0.03%
2021/05/05	12.1	37.10	10	36.72	36.10	2.1	9,969	0.02%
2021/05/04	44.4	35.94	36	34.84	36.70	8.4	10,043	0.08%
2021/05/03	28.9	38.60	10.3	38.38	37.90	18.6	10,004	0.19%
2021/04/29	2	39.98	36.5	40.39	39.80	-34.5	9,979	-0.35%
2021/04/28	14	39.95	25	40.03	40.00	-11	10,111	-0.11%
2021/04/27	8	40.28	7	40.29	40.15	1	10,481	0.01%
2021/04/26	7.2	40.70	6	40.94	40.45	1.2	10,592	0.01%
2021/04/23	8.2	40.10	7	40.35	40.65	1.2	10,641	0.01%
2021/04/22	24.7	40.43	24	40.74	40.05	0.7	10,662	0.01%
2021/04/21	9	41.81	65	41.73	41.65	-56	10,551	-0.53%
2021/04/20	18	41.88	52	41.90	41.70	-34	10,528	-0.32%
2021/04/19	69	42.30	56	41.94	41.85	13	10,554	0.12%
2021/04/16	3	41.53	68	41.51	41.95	-65	10,462	-0.62%
2021/04/15	6	40.90	7.8	41.17	40.90	-1.8	10,458	-0.02%
2021/04/14	70.1	40.54	3.2	40.31	40.70	66.9	10,550	0.63%
2021/04/13	36.8	41.10	114	41.30	40.45	-77.2	10,799	-0.71%	大賣/
2021/04/12	39	42.56	8.4	42.46	42.15	30.6	10,706	0.29%
2021/04/09	95.2	42.26	51	42.73	42.70	44.1	10,688	0.41%
2021/04/08	3	41.60	40	41.76	41.60	-37	10,495	-0.35%
2021/04/07	76	42.13	104.3	42.31	42.05	-28.3	10,456	-0.27%	大賣/
2021/04/06	125	41.14	21	41.12	41.00	104	10,213	1.02%	大買/鉅額交易
2021/04/01	60	41.10	6.4	41.06	40.95	53.6	10,187	0.53%
2021/03/31	31.2	40.90	47	40.97	40.75	-15.9	10,176	-0.16%
2021/03/30	61.2	41.16	35	41.29	40.95	26.2	10,164	0.26%
2021/03/29	22	40.37	0	0.00	40.10	22	10,085	0.22%
2021/03/26	117	40.11	28.4	40.18	40.25	88.6	10,103	0.88%	大買/
2021/03/25	34	39.83	36	39.78	39.70	-2	10,130	-0.02%
2021/03/24	39.1	40.13	17	40.28	40.00	22.1	10,140	0.22%
2021/03/23	41	41.29	10	40.95	40.80	31	10,106	0.31%
2021/03/22	27	41.36	31	41.80	41.30	-4	10,085	-0.04%
2021/03/19	38	41.30	40	41.28	41.20	-2	10,052	-0.02%
2021/03/18	40.1	41.21	21	41.43	40.95	19.1	9,930	0.19%
2021/03/17	27	41.98	61.5	41.63	41.40	-34.5	10,055	-0.34%
2021/03/16	94	41.59	65.7	42.15	42.20	28.3	9,941	0.29%
2021/03/15	29	40.27	16	40.18	40.10	13	9,613	0.14%
2021/03/12	55	39.98	36	39.98	40.00	19	9,700	0.20%
2021/03/11	11	40.03	3	39.65	40.35	8	9,705	0.08%
2021/03/10	7	39.05	0	0.00	39.10	7	9,705	0.07%
2021/03/09	42.1	38.89	30.6	38.68	38.80	11.6	9,839	0.12%
2021/03/08	38.3	39.82	46	39.80	39.20	-7.8	9,999	-0.08%
2021/03/05	94.4	39.62	94	39.28	39.15	0.4	10,478	0.00%
2021/03/04	178.6	39.72	115	39.84	39.55	63.6	10,658	0.60%	大買/大賣/
2021/03/03	15.1	40.32	16.1	40.06	40.95	-1	10,838	-0.01%
2021/03/02	12.2	41.71	74.5	41.91	40.90	-62.3	10,812	-0.58%
2021/02/26	83	42.23	87	41.99	41.90	-4	10,673	-0.04%
2021/02/25	61.2	42.86	76	42.49	41.50	-14.8	10,450	-0.14%
2021/02/24	211.2	43.81	140.3	43.30	41.40	70.9	10,258	0.69%	大買/大賣/
2021/02/23	110.4	40.03	97	40.89	42.90	13.4	9,568	0.14%	大買/
2021/02/22	22.8	39.28	385.6	39.16	39.00	-362.8	9,177	-3.95%	大賣/鉅額交易
2021/02/19	392.8	40.57	127.7	40.55	40.70	265.1	8,798	3.01%	大買/大賣/鉅額交易
2021/02/18	118	37.21	149.5	37.50	38.10	-31.5	7,979	-0.39%	大買/大賣/
2021/02/17	88.4	33.01	197.8	33.87	34.65	-109.5	7,929	-1.38%	大賣/鉅額交易
2021/02/05	6	31.74	32.2	31.72	31.50	-26.2	7,740	-0.34%
2021/02/04	10	30.91	4	30.89	30.80	6	7,638	0.08%
2021/02/03	4	30.68	10	30.38	30.75	-6	7,621	-0.08%
2021/02/02	4	30.06	14	30.09	30.00	-10	7,615	-0.13%
2021/02/01	20	30.00	16	29.85	29.95	4	7,617	0.05%
2021/01/29	21.2	30.45	0	0.00	30.00	21.2	7,592	0.28%
2021/01/28	4.1	30.62	13	30.76	30.65	-8.9	7,551	-0.12%
2021/01/27	0	0.00	1	31.30	31.40	-1	7,559	-0.01%
2021/01/26	28	31.90	40	32.20	31.25	-12	7,534	-0.16%
2021/01/25	36	31.86	11.7	32.14	32.15	24.3	7,443	0.33%
2021/01/22	12	31.39	11.2	31.84	31.40	0.8	7,422	0.01%
2021/01/21	19	32.07	14.1	32.34	31.75	4.9	7,404	0.07%
2021/01/20	116.1	32.41	140	32.28	31.15	-23.9	7,342	-0.33%	大買/大賣/
2021/01/19	13	31.06	50	31.23	31.15	-37	6,985	-0.53%
2021/01/18	26.1	28.62	41	28.66	29.70	-14.9	6,952	-0.21%
2021/01/15	23	29.86	5	29.91	29.50	18	7,003	0.26%
2021/01/14	19	30.27	8	30.34	30.40	11	6,993	0.16%
2021/01/13	22.1	30.73	36	30.60	30.40	-13.9	6,991	-0.20%
2021/01/12	42.1	30.60	4.1	30.31	30.45	38	6,964	0.55%
2021/01/11	38	31.17	11	31.32	31.25	27	6,891	0.39%
2021/01/08	21	30.81	9.1	31.01	30.70	11.9	6,855	0.17%
2021/01/07	54.1	31.42	8	31.66	31.65	46.1	6,777	0.68%
2021/01/06	186	32.40	174	32.78	32.10	12	6,660	0.18%	大買/大賣/
2021/01/05	36	31.41	26	31.39	31.25	10	6,326	0.16%
2021/01/04	156.1	31.28	48	31.23	31.20	108.1	6,316	1.71%	大買/鉅額交易
2020/12/31	25	30.58	15	30.42	30.65	10	6,150	0.16%
2020/12/30	18	30.43	5	30.66	30.55	13	6,122	0.21%
2020/12/29	20	30.00	1	30.05	30.05	19	6,084	0.31%
2020/12/28	3	30.60	2	30.90	30.55	1	6,051	0.02%
2020/12/25	37	30.51	24.3	30.88	30.30	12.7	5,998	0.21%
2020/12/24	0	0.00	4	30.31	30.50	-4	5,935	-0.07%
2020/12/23	20.1	29.21	8	30.28	30.30	12.1	5,901	0.21%
2020/12/22	11	29.97	12.1	29.98	29.35	-1.1	5,852	-0.02%
2020/12/21	47	29.54	4	30.08	30.10	43	5,835	0.74%
2020/12/18	18	30.23	1	30.20	30.10	17	5,827	0.29%
2020/12/17	4	30.44	4	30.50	30.75	0	5,848	0.00%
2020/12/16	14	31.01	20	30.73	30.90	-6	6,120	-0.10%
2020/12/15	41	30.40	6	30.77	30.25	35	6,492	0.54%
2020/12/14	56.1	31.86	46	31.57	31.20	10.1	6,487	0.16%
2020/12/11	28	30.96	34.1	31.77	32.10	-6.1	6,316	-0.10%
2020/12/10	7	30.49	3	30.38	30.20	4	6,071	0.07%
2020/12/09	25	30.91	32	30.85	30.90	-7	5,998	-0.12%
2020/12/08	53.3	30.95	19	30.88	30.75	34.3	5,936	0.58%
2020/12/07	32.1	30.20	110	30.08	30.20	-77.9	5,800	-1.34%	大賣/
2020/12/04	5	30.02	11	30.06	30.05	-6	5,702	-0.11%
2020/12/03	27	30.19	30.1	30.12	29.90	-3.1	5,587	-0.06%
2020/12/02	54	30.84	39.5	30.80	30.80	14.5	5,423	0.27%
2020/12/01	79.6	31.02	92.5	30.90	30.75	-12.9	5,180	-0.25%
2020/11/30	39.5	28.24	33	28.20	29.15	6.5	4,568	0.14%
2020/11/27	44.6	26.11	24	26.21	26.50	20.6	4,302	0.48%
2020/11/26	16.5	24.36	15	24.06	24.50	1.5	3,983	0.04%
2020/11/25	8	23.64	24	23.62	23.25	-16	3,866	-0.41%
2020/11/24	3	23.85	20	23.75	23.80	-17	3,839	-0.44%
2020/11/23	6	24.06	5	24.03	24.00	1	3,879	0.03%
2020/11/20	5	23.83	11	23.82	24.05	-6	3,850	-0.16%
2020/11/19	6	23.21	1.5	23.27	23.20	4.6	3,745	0.12%
2020/11/18	2	23.25	1	23.30	23.25	1	3,772	0.03%
2020/11/17	23	23.37	15	23.28	23.40	8	3,841	0.21%
2020/11/16	14	23.50	3	23.52	23.40	11	3,949	0.28%
2020/11/13	8.6	22.80	50	23.08	23.15	-41.4	4,346	-0.95%
2020/11/12	0.2	22.15	1	21.95	22.05	-0.9	5,003	-0.02%
2020/11/11	23	22.03	5	22.05	22.05	18	4,978	0.36%
2020/11/10	2	21.70	9	22.04	21.95	-7	4,954	-0.14%
2020/11/09	2	21.85	11	21.91	21.80	-9	4,916	-0.18%
2020/11/06	12	21.77	5	21.65	21.65	7	4,900	0.14%
2020/11/05	3	21.95	10	22.01	21.90	-7	4,880	-0.14%
2020/11/04	3	21.97	15	21.88	22.10	-12	4,860	-0.25%
2020/11/03	1	21.65	2	21.78	21.70	-1	4,811	-0.02%
2020/11/02	3	21.83	4	21.74	21.70	-1	4,785	-0.02%
2020/10/30	6.1	22.46	5	22.58	22.05	1.1	4,746	0.02%
2020/10/29	5.1	21.91	6	21.93	22.20	-0.9	4,640	-0.02%
2020/10/28	18	22.59	18	22.61	22.30	0	4,576	0.00%
2020/10/27	8	22.00	23	22.10	22.20	-15	4,444	-0.34%
2020/10/26	19	22.06	78	22.05	22.10	-59	4,392	-1.34%
2020/10/23	108	21.79	19	21.70	21.65	89	4,268	2.09%	大買/
2020/10/22	10.7	20.76	20	21.00	21.60	-9.3	4,122	-0.23%
2020/10/21	13	20.52	5	20.68	20.50	8	4,049	0.20%
2020/10/19	11	20.02	0	0.00	20.10	11	4,000	0.27%
2020/10/16	6	20.11	0	0.00	20.10	6	3,985	0.15%
2020/10/15	2	20.20	7	20.55	20.25	-5	3,954	-0.13%
2020/10/14	14	20.30	0	0.00	20.25	14	3,920	0.36%
2020/10/13	1	20.40	8	20.61	20.55	-7	3,898	-0.18%
2020/10/12	11	20.52	2	20.55	20.70	9	3,863	0.23%
2020/10/08	1	20.10	1	20.05	20.15	0	3,812	0.00%
2020/10/07	4	20.15	0	0.00	20.10	4	3,794	0.11%
2020/10/06	0	0.00	5.2	20.16	20.20	-5.2	3,773	-0.14%
2020/10/05	1	20.05	6	19.97	19.95	-5	3,748	-0.13%
2020/09/29	7	19.75	4	19.95	19.80	3	3,717	0.08%
2020/09/28	3	19.90	2	19.45	19.85	1	3,704	0.03%
2020/09/25	4	19.66	0	0.00	19.40	4	3,684	0.11%
2020/09/24	10.2	19.79	2	19.88	19.70	8.2	3,638	0.22%
2020/09/23	7	20.38	1	20.20	20.30	6	3,591	0.17%
2020/09/22	5	20.37	17	20.58	20.40	-12	3,536	-0.34%
2020/09/21	95	21.57	79	21.64	21.35	16	3,446	0.46%
2020/09/18	75	21.56	116	20.95	21.90	-41	3,120	-1.31%	大賣/
2020/09/17	3	19.95	14	19.65	19.95	-11	2,690	-0.41%
2020/09/16	0	0.00	1	19.25	19.35	-1	2,618	-0.04%
2020/09/15	1	19.20	1	19.15	19.15	0	2,599	0.00%
2020/09/14	2	19.15	1	19.20	19.10	1	2,585	0.04%
2020/09/11	7	19.06	3	19.15	19.00	4	2,574	0.16%
2020/09/10	2	19.23	1	19.40	19.30	1	2,547	0.04%
2020/09/09	1	19.30	3	19.25	19.45	-2	2,511	-0.08%
2020/09/08	1	19.05	1	19.20	19.05	0	2,475	0.00%
2020/09/07	0	0.00	1	19.10	19.10	-1	2,452	-0.04%
2020/09/04	5	19.09	1	19.05	19.15	4	2,422	0.17%
2020/09/03	3	19.40	3	19.30	19.25	0	2,383	0.00%
2020/09/02	10.5	19.40	3	19.33	19.35	7.5	2,347	0.32%
2020/09/01	24	19.80	0	0.00	19.55	24	2,303	1.04%
2020/08/31	13	20.17	16	20.07	20.10	-3	2,237	-0.13%
2020/08/28	15	19.31	3	19.52	19.60	12	2,169	0.55%
2020/08/27	9.5	19.27	2	19.18	19.20	7.5	2,115	0.35%
2020/08/26	5	19.04	10	19.08	19.00	-5	2,031	-0.25%
2020/08/25	5	19.26	8	19.23	19.20	-3	1,967	-0.15%
2020/08/24	7	19.60	3	19.33	19.30	4	1,912	0.21%
2020/08/21	26	19.93	5	20.07	20.00	21	1,847	1.14%
2020/08/20	24	19.98	18	19.98	19.90	6	1,734	0.35%
2020/08/19	190	22.97	57	22.17	20.70	133	1,560	8.52%	大買/鉅額交易
2020/08/18	67.3	22.94	40	22.91	22.95	27.3	1,016	2.68%
2020/08/17	0	0.00	1	20.90	20.90	-1	172	-0.58%
2020/08/05	0	0.00	2	190.00	190.00	-2	164	-1.22%
2020/08/04	2.1	188.47	0	0.00	188.50	2.1	158	1.34%
2020/08/03	0	0.00	0.1	183.50	184.00	-0.1	149	-0.07%
2020/07/31	0.1	181.00	0	0.00	181.50	0.1	143	0.06%
2020/07/30	0.1	177.50	0	0.00	178.00	0.1	139	0.06%
2020/07/28	0	0.00	0.1	169.50	169.50	-0.1	132	-0.07%
2020/07/22	0	0.00	0.3	170.50	172.00	-0.3	130	-0.24%
2020/07/21	0.1	171.00	0	0.00	171.50	0.1	127	0.07%
2020/07/10	0.1	167.50	0	0.00	167.00	0.1	103	0.09%
2020/07/09	2	168.50	0	0.00	168.50	2	102	1.94%
2020/07/07	1	169.00	2	168.25	168.00	-1	101	-0.99%
2020/07/06	3	168.67	0	0.00	168.00	3	100	2.99%
2020/06/22	1	165.50	0	0.00	166.00	1	106	0.94%
2020/06/17	1	163.50	0	0.00	164.00	1	112	0.89%
2020/06/11	0	0.00	1	166.00	164.00	-1	129	-0.77%
2020/06/04	0	0.00	2	163.25	164.00	-2	141	-1.42%
2020/06/02	2	159.25	0	0.00	159.00	2	140	1.42%
2020/06/01	1	158.50	0	0.00	159.00	1	140	0.71%
2020/05/28	0	0.00	1	159.50	159.00	-1	140	-0.71%
2020/05/26	0	0.00	1	159.50	159.50	-1	143	-0.70%
2020/05/22	0	0.00	1	158.50	157.00	-1	143	-0.70%
2020/05/15	1	154.00	0	0.00	153.00	1	146	0.68%
2020/05/14	0	0.00	3	156.00	155.00	-3	145	-2.06%
2020/05/12	1	157.50	0	0.00	158.00	1	146	0.68%
2020/05/11	4	158.75	0	0.00	158.50	4	147	2.71%
2020/05/07	0.1	160.00	0	0.00	160.00	0.1	147	0.06%
2020/05/04	0	0.00	2	158.00	158.50	-2	147	-1.36%
2020/04/28	2	156.25	0	0.00	157.00	2	148	1.35%
2020/04/27	0	0.00	1	151.00	153.50	-1	155	-0.64%
2020/04/23	1	150.00	0	0.00	150.00	1	156	0.64%
2020/04/22	1	147.00	1	148.00	148.50	0	155	0.00%
2020/04/21	2	149.00	0	0.00	147.50	2	157	1.27%
2020/04/17	1	150.50	0	0.00	150.50	1	158	0.63%
2020/04/15	0	0.00	2	150.50	150.50	-2	156	-1.28%
2020/04/14	0	0.00	1	146.00	147.00	-1	154	-0.65%
2020/04/07	2	141.00	0	0.00	144.00	2	160	1.24%
2020/04/01	0	0.00	1	137.00	137.00	-1	157	-0.63%
2020/03/27	1	139.50	0	0.00	139.50	1	154	0.65%
2020/03/25	0	0.00	2	140.00	140.00	-2	149	-1.34%
2020/03/19	1	122.50	0	0.00	119.50	1	141	0.70%
2020/03/16	0	0.00	2	140.50	140.00	-2	131	-1.52%
2020/03/04	0	0.00	4	163.00	163.00	-4	117	-3.42%
2020/03/02	0	0.00	2	160.75	161.00	-2	117	-1.71%
2020/02/27	0	0.00	2	162.50	160.50	-2	115	-1.72%
2020/02/25	0	0.00	1	163.50	164.50	-1	115	-0.87%
2020/02/04	0	0.00	2	163.50	163.50	-2	143	-1.40%
2020/01/16	0	0.00	10	170.70	171.00	-10	147	-6.79%
2020/01/15	2	170.50	0	0.00	170.50	2	148	1.34%
2019/12/24	1	175.00	0	0.00	175.00	1	141	0.71%
2019/12/12	0	0.00	3	176.83	176.00	-3	139	-2.15%
2019/12/11	1	176.00	0	0.00	177.50	1	138	0.72%
2019/12/10	0	0.00	2	176.00	177.00	-2	139	-1.43%
2019/12/04	1	176.00	1	177.00	176.50	0	146	0.00%
2019/11/29	0	0.00	3	180.50	178.50	-3	145	-2.06%
2019/11/28	3	179.00	0	0.00	180.50	3	144	2.07%
2019/11/27	3	179.50	0	0.00	180.00	3	144	2.08%
2019/11/25	0	0.00	0.1	179.50	179.50	-0.1	143	-0.07%
2019/11/13	0.2	182.00	0.1	182.00	182.50	0.1	138	0.06%
2019/11/08	2	178.50	0	0.00	176.50	2	130	1.53%
2019/11/07	0	0.00	0.1	177.00	177.50	-0.1	129	-0.04%
2019/11/05	2	176.25	0.1	175.00	176.00	1.9	128	1.47%
2019/11/04	0.1	176.50	0	0.00	178.00	0.1	131	0.06%
2019/11/01	1	174.50	0	0.00	174.50	1	127	0.79%
2019/10/31	0	0.00	0.1	170.00	171.50	-0.1	123	-0.11%
2019/10/24	0.1	164.00	1	164.50	164.50	-0.9	108	-0.86%
2019/10/21	0	0.00	0.1	161.00	161.00	-0.1	107	-0.09%
2019/10/18	1.1	162.73	0	0.00	160.50	1.1	107	1.02%
2019/10/04	0	0.00	1	160.00	160.00	-1	126	-0.79%
2019/09/17	0	0.00	0.1	163.00	162.50	-0.1	153	-0.05%
2019/09/10	3.1	161.71	1	162.50	164.00	2.1	156	1.33%
2019/09/09	0.2	158.50	0	0.00	158.00	0.2	150	0.13%
2019/08/26	0.1	156.50	0	0.00	156.50	0.1	156	0.05%
2019/08/06	2	136.50	2	147.00	149.50	0	180	0.00%
2019/08/05	2	149.00	0	0.00	148.50	2	183	1.09%
2019/07/16	1	164.00	2	162.75	162.50	-1	233	-0.43%
2019/07/15	1	173.50	1	173.50	172.50	0	226	0.00%
2019/07/01	0	0.00	1	163.00	164.50	-1	242	-0.41%
2019/06/27	1	158.50	0	0.00	159.00	1	240	0.42%
2019/06/21	0	0.00	3	159.00	158.00	-3	250	-1.20%
2019/06/20	1	155.50	0	0.00	157.50	1	252	0.40%
2019/06/14	1	151.50	0	0.00	151.50	1	290	0.34%
2019/06/05	0	0.00	1	150.00	149.50	-1	312	-0.32%
2019/05/27	2	149.25	0	0.00	148.00	2	306	0.65%
2019/05/06	0.1	176.50	0	0.00	176.50	0.1	252	0.04%
2019/05/03	1.1	184.85	2	184.25	184.50	-0.9	245	-0.37%
2019/05/02	0	0.00	4	177.00	178.00	-4	232	-1.72%
2019/04/30	0	0.00	1	177.00	179.00	-1	230	-0.43%
2019/04/24	0	0.00	1	170.00	173.00	-1	212	-0.47%
2019/04/18	0	0.00	7	172.00	173.00	-7	203	-3.44%
2019/04/17	0	0.00	10	171.50	171.50	-10	198	-5.04%
2019/04/16	0	0.00	10	170.10	171.50	-10	193	-5.16%
2019/04/12	14	169.68	0	0.00	170.00	14	187	7.46%
2019/04/11	0	0.00	0.2	172.50	173.50	-0.2	181	-0.10%
2019/04/10	0.1	169.50	0	0.00	171.00	0.1	171	0.05%
2019/04/08	0.1	165.50	6	160.00	167.00	-5.9	158	-3.73%
2019/04/03	0	0.00	6	157.00	158.00	-6	146	-4.09%
2019/04/02	0	0.00	7	158.00	158.00	-7	143	-4.89%
2019/03/29	0	0.00	80	156.69	157.50	-80	137	-58.08%
2019/03/25	0	0.00	0.2	157.00	158.00	-0.2	123	-0.16%
2019/03/21	6	157.50	0	0.00	157.00	6	108	5.53%
2019/03/20	0.1	157.50	0	0.00	157.50	0.1	100	0.09%
2019/03/19	0.1	152.00	0	0.00	152.50	0.1	81	0.12%
2019/03/18	4	151.00	0	0.00	149.00	4	68	5.83%
2019/03/15	8	147.00	0	0.00	148.50	8	60	13.33%
2019/03/14	0	0.00	1	146.00	146.00	-1	52	-1.90%
2019/02/27	0	0.00	6.3	140.96	141.00	-6.3	37	-16.69%
2019/02/26	0	0.00	33	140.52	141.00	-33	36	-89.43%
2019/02/25	0.1	139.00	0	0.00	140.00	0.1	34	0.30%
2019/02/21	0	0.00	1	137.50	137.50	-1	31	-3.16%
2019/02/12	0	0.00	8	129.63	132.00	-8	29	-27.12%
2019/01/24	0	0.00	3	129.00	130.50	-3	48	-6.20%
2019/01/15	0	0.00	6	128.50	129.00	-6	52	-11.49%
2019/01/09	0	0.00	7	128.21	130.50	-7	54	-12.79%
2019/01/03	0	0.00	5	133.10	133.50	-5	59	-8.38%
2018/12/21	7	133.36	0	0.00	135.00	7	63	11.08%
2018/12/20	3	132.50	0	0.00	131.50	3	62	4.77%
2018/11/09	0	0.00	1	135.50	135.00	-1	120	-0.83%
2018/11/08	3	135.00	3	135.50	135.50	0	120	0.00%
2018/11/01	0.1	130.00	0	0.00	130.50	0.1	106	0.07%
2018/10/16	1	120.50	0	0.00	120.50	1	101	0.98%
2018/10/05	0	0.00	2	128.50	128.50	-2	99	-2.01%
2018/10/03	1	135.00	0	0.00	135.00	1	101	0.98%
2018/09/18	0	0.00	0.2	140.50	140.50	-0.2	100	-0.20%
2018/09/14	0.1	139.00	0	0.00	140.00	0.1	100	0.10%
2018/09/13	3	140.00	0	0.00	139.00	3	99	3.02%
2018/09/11	0	0.00	3	136.67	139.50	-3	97	-3.07%
2018/09/05	10	133.75	0	0.00	136.50	10	109	9.14%
2018/08/30	5	127.00	0	0.00	127.00	5	107	4.66%
2018/07/17	0	0.00	2	125.75	125.00	-2	147	-1.36%
2018/07/10	0.1	122.00	0	0.00	122.00	0.1	147	0.07%
2018/07/09	2	123.00	0	0.00	123.00	2	148	1.35%
2018/06/25	3	133.00	0	0.00	133.50	3	152	1.97%
2018/06/22	0	0.00	1	132.50	132.00	-1	153	-0.65%
2018/06/15	2	136.00	0	0.00	134.50	2	159	1.26%
2018/06/08	0	0.00	2	150.25	150.00	-2	173	-1.15%
2018/06/04	0	0.00	1	150.00	149.50	-1	223	-0.45%
2018/06/01	0	0.00	0.4	150.00	150.00	-0.4	222	-0.18%
2018/05/31	0	0.00	1	150.00	150.50	-1	223	-0.45%
2018/05/28	0.2	150.00	0	0.00	150.50	0.2	226	0.09%
2018/03/27	0	0.00	6	149.50	149.50	-6	290	-2.07%
2018/03/23	0	0.00	1	146.50	148.50	-1	288	-0.35%
2018/03/15	4	155.38	0	0.00	153.00	4	270	1.48%
2018/03/12	6	155.50	1	153.00	155.50	5	229	2.18%
2018/03/09	1	152.50	0	0.00	151.00	1	220	0.45%
2018/03/08	0	0.00	2	152.00	154.00	-2	209	-0.96%
2018/03/07	0	0.00	1	147.00	146.50	-1	187	-0.53%
2018/03/06	0	0.00	1	146.00	145.50	-1	191	-0.52%
2018/01/22	13	150.69	0	0.00	151.00	13	287	4.52%
2018/01/16	0	0.00	1	151.00	150.50	-1	282	-0.35%
2018/01/12	1	150.00	0	0.00	149.50	1	280	0.36%
2018/01/08	10	151.50	0	0.00	150.00	10	268	3.72%
2018/01/04	1	148.00	1	147.50	148.50	0	254	0.00%