長華* (8070)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	3	49.35	2	49.85	49.40	1	11,316	0.01%
2024/11/21	0	0.00	1	48.65	48.30	-1	11,539	-0.01%
2024/11/20	2	48.60	1	48.50	48.40	1	11,674	0.01%
2024/11/19	4	48.79	1	49.10	48.90	3	11,713	0.03%
2024/11/18	4.2	49.18	1	49.50	48.55	3.2	11,753	0.03%
2024/11/15	9	50.56	2	50.40	50.30	7	11,749	0.06%
2024/11/14	5	50.80	13.1	50.86	51.00	-8.1	11,896	-0.07%
2024/11/13	7.2	51.18	13	51.10	50.50	-5.8	11,945	-0.05%
2024/11/12	1.1	50.69	11	51.15	51.30	-9.9	11,881	-0.08%
2024/11/11	5.1	53.47	0	0.00	52.90	5.1	11,783	0.04%
2024/11/08	21.8	54.64	5.5	54.35	53.40	16.3	11,732	0.14%
2024/11/07	25.4	55.75	10	55.52	55.70	15.4	11,635	0.13%
2024/11/06	44	56.40	29.3	56.59	56.70	14.8	11,520	0.13%
2024/11/05	16.1	54.75	3	53.60	53.80	13.1	11,291	0.12%
2024/11/04	3.2	56.42	1	57.00	56.20	2.2	11,234	0.02%
2024/11/01	3.3	56.28	0	0.00	56.90	3.3	11,269	0.03%
2024/10/30	1	55.00	0	0.00	54.60	1	11,188	0.01%
2024/10/29	1	54.80	6	55.43	55.60	-5	11,117	-0.04%
2024/10/28	5	57.28	1	56.80	56.50	4	11,061	0.04%
2024/10/25	41.1	58.78	1	60.40	58.80	40.1	10,966	0.37%
2024/10/24	7	60.56	4	61.25	59.40	3	10,929	0.03%
2024/10/23	6	61.38	4.4	60.73	61.30	1.6	10,863	0.01%
2024/10/22	2	59.25	0	0.00	59.40	2	10,737	0.02%
2024/10/17	0	0.00	1	59.70	59.40	-1	10,665	-0.01%
2024/10/16	1	59.40	1	60.00	59.40	0	10,659	0.00%
2024/10/15	2	60.10	3	60.80	59.20	-1	10,593	-0.01%
2024/10/14	3.1	59.80	2	60.55	60.70	1.1	10,558	0.01%
2024/10/11	4	61.65	8	61.88	60.40	-4	10,529	-0.04%
2024/10/09	2.1	59.72	2	60.25	60.50	0.1	10,412	0.00%
2024/10/08	1	59.30	2	58.10	59.50	-1	10,349	-0.01%
2024/10/07	2	59.20	4	59.40	59.00	-2	10,314	-0.02%
2024/10/04	6	58.13	9	58.29	57.60	-3	10,257	-0.03%
2024/10/01	7	61.51	4	60.63	60.50	3	10,111	0.03%
2024/09/30	8.1	62.06	6.3	61.61	61.10	1.8	10,065	0.02%
2024/09/27	12.1	65.02	3.4	64.37	63.70	8.7	10,017	0.09%
2024/09/26	28.3	65.78	22	65.58	63.60	6.3	9,860	0.06%
2024/09/25	36.5	69.92	31.5	68.35	68.10	5	9,587	0.05%
2024/09/24	43.5	67.53	52.5	67.44	69.10	-9	9,190	-0.10%
2024/09/23	27	65.80	13.2	66.32	66.50	13.8	8,821	0.16%
2024/09/20	68	67.33	50	66.38	65.60	18	8,502	0.21%
2024/09/19	21	64.44	32.5	64.74	66.10	-11.5	7,781	-0.15%
2024/09/18	5	61.00	2	60.70	61.00	3	7,240	0.04%
2024/09/16	1.5	61.33	1.1	61.11	61.30	0.5	7,238	0.01%
2024/09/13	15	62.51	21	62.13	61.40	-6	7,326	-0.08%
2024/09/12	4.2	61.68	11	61.75	61.30	-6.9	7,171	-0.10%
2024/09/11	0	0.00	4.5	60.47	59.80	-4.5	6,976	-0.06%
2024/09/10	4.6	60.09	6.5	60.72	59.40	-1.9	6,839	-0.03%
2024/09/09	9.5	59.46	7	59.33	60.00	2.5	6,680	0.04%
2024/09/06	30.5	59.82	17	59.36	58.50	13.5	6,604	0.20%
2024/09/05	22.3	61.27	12.2	60.28	59.70	10.1	6,453	0.16%
2024/09/04	2.4	59.27	4	59.18	58.80	-1.7	6,365	-0.03%
2024/09/03	18.5	61.74	18	62.36	60.90	0.5	6,284	0.01%
2024/09/02	13.3	61.08	7	61.24	59.50	6.3	6,088	0.10%
2024/08/30	15.4	62.79	19.9	62.30	62.30	-4.6	5,880	-0.08%
2024/08/29	9.8	58.37	19	57.89	59.20	-9.2	5,733	-0.16%
2024/08/28	11.5	58.37	1	57.80	57.90	10.5	5,783	0.18%
2024/08/27	27.7	59.28	29.1	60.07	59.90	-1.5	5,826	-0.02%
2024/08/26	13	58.44	17	57.08	58.40	-4	5,677	-0.07%
2024/08/23	8	52.24	12	53.30	54.30	-4	5,356	-0.07%
2024/08/22	0.1	50.60	8	51.01	51.70	-7.9	5,139	-0.15%
2024/08/21	2	49.93	4	50.00	50.00	-2	5,015	-0.04%
2024/08/20	4	49.26	3	49.57	49.70	1	5,022	0.02%
2024/08/19	0	0.00	23	49.23	49.30	-23	5,094	-0.45%
2024/08/16	13	49.50	11	49.16	48.70	2	5,126	0.04%
2024/08/15	2	47.03	2	47.05	47.05	0	5,068	0.00%
2024/08/14	21	44.79	1	44.60	44.55	20	5,155	0.39%
2024/08/06	2	40.15	0	0.00	41.25	2	5,848	0.03%
2024/08/05	5.1	41.56	10	41.20	41.40	-4.9	5,826	-0.08%
2024/08/02	0.1	45.00	0	0.00	44.70	0.1	5,763	0.00%
2024/08/01	1	46.00	0	0.00	45.75	1	5,795	0.02%
2024/07/31	5	45.99	0	0.00	45.85	5	5,861	0.09%
2024/07/29	1	44.80	0	0.00	44.35	1	5,877	0.02%
2024/07/26	1.1	44.58	0.4	44.73	44.85	0.7	5,902	0.01%
2024/07/23	0	0.00	0.1	45.29	45.55	-0.1	5,901	0.00%
2024/07/22	0.3	44.77	0.1	44.22	44.60	0.2	5,942	0.00%
2024/07/17	0	0.00	4.9	46.29	46.35	-4.9	6,158	-0.08%
2024/07/16	1	45.95	3.6	45.77	46.00	-2.6	6,140	-0.04%
2024/07/15	1	45.95	0	46.00	45.40	1	6,146	0.02%
2024/07/12	1.2	45.18	0	0.00	45.40	1.2	6,120	0.02%
2024/07/11	2	46.00	5.3	45.32	45.10	-3.3	6,118	-0.05%
2024/07/10	0	0.00	3	44.40	44.30	-3	6,110	-0.05%
2024/07/09	4.1	45.09	0	0.00	44.25	4.1	6,129	0.07%
2024/07/08	11	45.17	0	0.00	45.10	11	6,118	0.18%
2024/07/05	0.1	45.40	0	0.00	45.35	0.1	6,144	0.00%
2024/07/04	1	44.50	4	44.78	44.65	-3	6,146	-0.05%
2024/07/03	2	44.70	5.1	44.51	44.70	-3.1	6,175	-0.05%
2024/07/02	2.7	44.37	1	44.50	44.35	1.7	6,167	0.03%
2024/07/01	2.2	44.81	0	0.00	44.80	2.2	6,143	0.03%
2024/06/28	4.6	46.05	0	0.00	45.35	4.6	6,164	0.07%
2024/06/26	0	0.00	0.1	47.35	47.15	-0.1	6,119	0.00%
2024/06/25	0	0.00	0.1	47.35	46.80	-0.1	6,110	0.00%
2024/06/24	1	47.30	0.2	47.03	46.65	0.8	6,086	0.01%
2024/06/21	1.1	47.83	8	48.20	47.80	-6.9	6,086	-0.11%
2024/06/20	13.4	48.00	2	48.03	48.10	11.4	6,091	0.19%
2024/06/19	4.5	49.35	0	0.00	49.05	4.5	5,993	0.08%
2024/06/18	0	0.00	3.1	51.50	51.10	-3.1	5,917	-0.05%
2024/06/17	2	51.20	1.1	51.90	51.20	0.9	5,923	0.02%
2024/06/14	2	51.00	2.1	51.18	51.10	-0.1	5,924	0.00%
2024/06/13	6	51.95	0	0.00	51.50	6	5,912	0.10%
2024/06/12	0	0.00	5.1	51.92	51.90	-5.1	5,899	-0.09%
2024/06/11	0	0.00	1.1	51.72	51.40	-1.1	5,809	-0.02%
2024/06/07	4	51.65	4.3	50.81	51.70	-0.3	5,710	0.00%
2024/06/06	8.1	49.71	6	50.22	49.75	2.1	5,599	0.04%
2024/06/05	40.5	49.45	38	50.05	50.20	2.5	5,452	0.05%
2024/06/04	23.2	50.16	17	50.44	50.30	6.2	5,287	0.12%
2024/06/03	12.9	51.88	11.3	52.30	51.50	1.6	5,122	0.03%
2024/05/31	19.2	54.17	32.3	54.21	52.90	-13.1	4,975	-0.26%
2024/05/30	12	51.98	19.2	53.12	54.80	-7.2	4,729	-0.15%
2024/05/29	8.1	51.37	3	52.17	51.50	5.1	4,480	0.11%
2024/05/28	0.1	50.86	0	0.00	50.50	0.1	4,366	0.00%
2024/05/27	2	51.60	2	51.00	51.50	0	4,373	0.00%
2024/05/24	1	50.80	2.5	50.37	51.20	-1.5	4,385	-0.03%
2024/05/23	9.5	50.34	7.7	49.56	49.20	1.9	4,315	0.04%
2024/05/22	28.7	53.37	4	52.60	52.10	24.7	4,167	0.59%
2024/05/21	8	52.35	4	52.10	53.10	4	4,075	0.10%
2024/05/20	4	51.78	8	51.78	52.30	-4	3,977	-0.10%
2024/05/17	16	48.55	22.6	48.63	49.20	-6.6	3,904	-0.17%
2024/05/16	20.6	48.42	4	47.49	47.15	16.6	3,899	0.43%
2024/05/15	3	49.05	1	50.10	49.30	2	3,816	0.05%
2024/05/14	2	48.23	4	48.23	48.40	-2	3,648	-0.05%
2024/05/13	2	46.93	3.1	46.69	47.40	-1.1	3,559	-0.03%
2024/05/10	17	45.19	23	45.77	46.20	-6	3,466	-0.17%
2024/05/08	0	0.00	1	44.60	44.70	-1	3,387	-0.03%
2024/05/06	3	45.43	6	45.31	45.35	-3	3,286	-0.09%
2024/05/03	1.1	44.55	0	0.00	44.50	1.1	3,194	0.03%
2024/04/29	0	0.00	1	44.25	44.15	-1	3,093	-0.03%
2024/04/26	8	43.31	7	44.07	43.95	1	3,062	0.03%
2024/04/25	17	44.74	3	44.87	44.15	14	2,994	0.47%
2024/04/24	0	0.00	7	44.68	44.85	-7	2,828	-0.25%
2024/04/22	0	0.00	1	39.90	40.20	-1	2,703	-0.04%
2024/04/19	2	40.00	2	40.40	40.55	0	2,692	0.00%
2024/04/17	0	0.00	1	40.75	40.95	-1	2,650	-0.04%
2024/04/16	4	40.43	3	40.52	40.20	1	2,617	0.04%
2024/04/12	1	42.30	0	0.00	42.30	1	2,531	0.04%
2024/04/11	1	42.05	1	42.25	42.25	0	2,506	0.00%
2024/04/10	0	0.00	6	42.90	42.80	-6	2,444	-0.25%
2024/04/08	4	42.81	5	43.16	43.65	-1	2,313	-0.04%
2024/04/03	1	42.20	2	42.03	42.20	-1	2,219	-0.05%
2024/04/02	2	41.53	19	41.72	41.65	-17	2,173	-0.78%
2024/04/01	0	0.00	3	40.60	40.75	-3	2,104	-0.14%
2024/03/29	1	39.90	0	0.00	40.10	1	2,081	0.05%
2024/03/28	0	0.00	5	39.70	39.75	-5	2,058	-0.24%
2024/03/27	1	39.90	1	39.90	39.70	0	2,038	0.00%
2024/03/26	8	39.91	0	0.00	39.80	8	2,011	0.40%
2024/03/25	6	40.69	17	41.07	40.70	-11	1,951	-0.56%
2024/03/22	2	39.70	0	0.00	39.70	2	1,855	0.11%
2024/03/20	11	39.08	2	39.25	39.10	9	1,742	0.52%
2024/03/19	0	0.00	1	39.15	39.00	-1	1,710	-0.06%
2024/03/18	0	0.00	1	38.20	38.75	-1	1,675	-0.06%
2024/03/15	5	38.30	4	38.73	38.30	1	1,651	0.06%
2024/03/14	2	38.23	0	0.00	38.20	2	1,621	0.12%
2024/03/13	4	38.30	1	38.80	38.35	3	1,599	0.19%
2024/03/12	3	37.85	0	0.00	37.55	3	1,556	0.19%
2024/03/11	1	37.95	0	0.00	37.85	1	1,542	0.06%
2024/03/08	1	37.80	0	0.00	37.80	1	1,530	0.07%
2024/03/05	0	0.00	3	38.62	39.15	-3	1,385	-0.22%
2024/03/04	0	38.35	0	0.00	38.10	0	1,341	0.00%
2024/03/01	5.4	38.98	6	38.39	38.45	-0.6	1,315	-0.05%
2024/02/26	0	0.00	7	38.23	38.10	-7	1,151	-0.61%
2024/02/21	1	37.40	1	37.70	37.85	0	1,081	0.00%
2024/02/20	2	38.10	9	39.09	38.05	-7	1,044	-0.67%
2024/02/19	9	38.67	3	38.40	38.40	6	942	0.64%
2024/02/16	4	37.65	4	37.13	37.90	0	863	0.00%
2024/02/15	0	0.00	0.1	37.15	37.15	-0.1	766	-0.01%
2024/02/02	0	0.00	1	35.35	35.40	-1	704	-0.14%
2024/02/01	1	36.10	0	0.00	35.90	1	725	0.14%
2024/01/31	0	0.00	2	35.53	35.90	-2	730	-0.27%
2024/01/16	10	34.40	10	34.75	34.70	0	664	0.00%
2024/01/02	0	0.00	19.6	34.78	34.80	-19.6	646	-3.04%
2023/12/28	0	0.00	1	34.95	34.95	-1	639	-0.16%
2023/12/27	0	0.00	2	34.90	35.00	-2	635	-0.31%
2023/12/21	1	33.80	0	0.00	33.60	1	606	0.16%
2023/12/20	0	0.00	1	34.20	34.30	-1	601	-0.17%
2023/12/19	4	33.90	0	0.00	33.90	4	593	0.67%
2023/12/18	0	0.00	3	34.88	34.85	-3	583	-0.51%
2023/12/11	0	0.00	3	34.80	34.85	-3	561	-0.53%
2023/12/07	1	34.25	1	34.25	34.25	0	556	0.00%
2023/12/06	4	34.58	1.6	34.52	34.60	2.4	568	0.42%
2023/12/05	2	34.80	1	34.60	34.85	1	586	0.17%
2023/12/04	3	34.65	1	34.85	34.85	2	606	0.33%
2023/12/01	2	34.40	0	0.00	34.75	2	615	0.32%
2023/11/30	4	34.15	0	0.00	34.50	4	641	0.62%
2023/11/29	0	0.00	1	34.30	34.30	-1	648	-0.15%
2023/11/28	0	0.00	1	33.80	33.85	-1	656	-0.15%
2023/11/22	2	33.40	1	33.20	33.15	1	657	0.15%
2023/11/20	1	32.90	0	0.00	33.25	1	652	0.15%
2023/11/17	0	0.00	3	33.10	33.00	-3	651	-0.46%
2023/11/16	2	32.70	0.1	32.80	32.90	1.9	648	0.29%
2023/11/15	0	0.00	3	32.77	32.80	-3	646	-0.46%
2023/11/14	4	32.10	0	0.00	32.25	4	638	0.63%
2023/11/10	0	0.00	4	32.35	32.20	-4	641	-0.62%
2023/11/09	0	0.00	4	33.04	32.25	-4	644	-0.62%
2023/11/08	1	32.65	4	32.70	32.65	-3	627	-0.48%
2023/11/03	1	30.60	0	0.00	30.65	1	614	0.16%
2023/10/31	0	0.00	2	30.20	30.20	-2	642	-0.31%
2023/10/23	0	0.00	0	30.60	30.20	0	686	0.00%
2023/10/18	1	30.15	0	0.00	30.00	1	733	0.14%
2023/10/17	1	30.30	0	0.00	30.20	1	750	0.13%
2023/10/16	1	30.80	0	0.00	30.45	1	781	0.13%
2023/10/11	4	30.55	0	0.00	30.55	4	888	0.45%
2023/10/03	0	0.00	1	31.30	31.15	-1	1,075	-0.09%
2023/09/21	0	0.00	12	31.70	31.70	-12	1,104	-1.09%
2023/09/20	0	0.00	1	32.00	32.00	-1	1,100	-0.09%
2023/09/18	2	32.40	4	32.40	32.45	-2	1,092	-0.18%
2023/09/14	0	0.00	2	32.25	32.25	-2	1,105	-0.18%
2023/09/08	2	32.13	8	32.17	32.00	-6	1,218	-0.49%
2023/09/07	0	0.00	4.1	32.31	32.35	-4.1	1,206	-0.34%
2023/09/06	0	0.00	20.2	32.10	32.05	-20.2	1,202	-1.68%
2023/09/05	3	31.95	4.3	31.64	32.05	-1.3	1,211	-0.10%
2023/09/04	0	0.00	2	31.10	31.25	-2	1,188	-0.17%
2023/09/01	0	0.00	1	30.90	30.90	-1	1,177	-0.08%
2023/08/31	1	30.20	0	0.00	30.45	1	1,164	0.09%
2023/08/24	0	0.00	2	29.98	30.00	-2	1,187	-0.17%
2023/08/23	0.1	30.00	0	0.00	30.10	0.1	1,199	0.01%
2023/08/22	1	29.75	0	0.00	29.80	1	1,201	0.08%
2023/08/17	3	30.00	0	0.00	30.00	3	1,213	0.25%
2023/08/14	0	0.00	1	29.85	29.95	-1	1,224	-0.08%
2023/08/10	1	30.20	0	30.35	30.20	1	1,212	0.08%
2023/08/08	6	30.13	0	0.00	30.35	6	1,190	0.50%
2023/08/04	1	30.45	1	30.80	30.75	0	1,172	0.00%
2023/08/01	1	30.65	0	0.00	30.70	1	1,171	0.09%
2023/07/31	3	31.02	0	0.00	30.75	3	1,175	0.26%
2023/07/28	1	30.75	3	30.75	31.00	-2	1,167	-0.17%
2023/07/27	0	0.00	1	30.75	30.75	-1	1,173	-0.09%
2023/07/25	1	30.60	4	30.76	30.80	-3	1,167	-0.26%
2023/07/24	4	30.21	1	30.50	30.50	3	1,162	0.26%
2023/07/21	3	30.62	0	0.00	30.75	3	1,143	0.26%
2023/07/20	2	31.10	3	31.15	31.10	-1	1,175	-0.09%
2023/07/19	3	30.60	0	0.00	30.75	3	1,160	0.26%
2023/07/17	3	30.92	5	30.90	30.95	-2	1,123	-0.18%
2023/07/14	1	31.55	0	0.00	31.80	1	1,091	0.09%
2023/07/13	11	30.70	0	0.00	30.65	11	1,052	1.04%
2023/07/12	11	31.23	32.6	30.61	31.05	-21.6	979	-2.21%
2023/07/11	0	0.00	1	33.50	33.50	-1	879	-0.11%
2023/07/10	1	33.30	0	0.00	33.15	1	886	0.11%
2023/07/07	1	33.45	0	0.00	33.40	1	890	0.11%
2023/07/03	0	0.00	1	34.25	34.25	-1	921	-0.11%
2023/06/26	1	34.80	0	0.00	34.85	1	1,059	0.09%
2023/06/20	2.1	34.33	0	0.00	34.45	2.1	1,066	0.20%
2023/06/19	4	34.21	0.1	34.30	34.05	3.9	1,066	0.37%
2023/06/16	1	35.50	0	0.00	35.35	1	1,025	0.10%
2023/06/15	0	0.00	4	36.38	36.50	-4	1,010	-0.40%
2023/06/13	0	0.00	1	37.00	36.90	-1	964	-0.10%
2023/06/12	0	0.00	1	37.00	37.00	-1	969	-0.10%
2023/06/09	0	0.00	5.2	37.00	36.85	-5.2	957	-0.54%
2023/06/02	6	36.40	0	0.00	36.35	6	991	0.61%
2023/05/31	0	0.00	0.2	36.70	36.75	-0.2	1,037	-0.02%
2023/05/29	0	0.00	1	36.15	36.25	-1	1,025	-0.10%
2023/05/25	0	0.00	0.1	36.20	36.20	-0.1	1,020	-0.01%
2023/05/24	0	0.00	0.1	36.15	36.35	-0.1	1,025	-0.01%
2023/05/23	0	0.00	1	36.25	36.05	-1	1,020	-0.10%
2023/05/22	2	36.15	0.1	36.15	36.00	1.9	1,012	0.19%
2023/05/19	0	0.00	0	35.50	35.30	0	997	0.00%
2023/05/18	0	0.00	1.1	35.10	35.55	-1.1	991	-0.11%
2023/05/16	0	0.00	0.1	34.00	34.25	-0.1	982	-0.01%
2023/05/15	0	0.00	0.2	34.10	33.85	-0.2	998	-0.02%
2023/05/12	0	0.00	3	33.70	33.80	-3	1,001	-0.30%
2023/05/11	1	34.00	0	34.60	33.70	1	1,002	0.10%
2023/05/10	0	0.00	3.1	34.50	34.60	-3.1	1,000	-0.31%
2023/05/09	1	34.60	0.1	34.80	34.65	0.9	1,002	0.09%
2023/05/08	0.1	35.00	0.2	35.10	35.00	-0.1	1,003	-0.01%
2023/05/03	0	0.00	1	34.60	34.45	-1	1,022	-0.10%
2023/05/02	0	0.00	1	33.90	34.10	-1	1,016	-0.10%
2023/04/26	0.1	33.10	0	0.00	33.25	0.1	1,009	0.01%
2023/04/25	5	32.96	0	0.00	32.70	5	1,003	0.50%
2023/04/20	0.2	35.20	0	0.00	34.65	0.2	940	0.02%
2023/04/18	1	35.85	3	35.80	35.75	-2	925	-0.22%
2023/04/11	0	0.00	0.1	36.30	36.35	-0.1	883	-0.01%
2023/04/10	0	0.00	8	35.95	36.35	-8	878	-0.91%
2023/04/07	0	0.00	1	36.60	36.25	-1	864	-0.12%
2023/04/06	0	36.80	0.1	36.60	36.90	-0.1	848	-0.01%
2023/03/31	3	36.83	2.1	36.96	37.00	0.9	819	0.11%
2023/03/29	1	34.70	0.2	34.70	34.65	0.9	704	0.12%
2023/03/24	0	0.00	1.1	35.53	35.40	-1.1	690	-0.16%
2023/03/21	3	35.60	0	0.00	35.55	3	674	0.45%
2023/03/17	1	34.95	0	0.00	34.95	1	655	0.15%
2023/03/16	2	34.35	1	34.25	34.50	1	643	0.16%
2023/03/15	1	35.15	0	0.00	34.65	1	641	0.16%
2023/03/14	0	0.00	0.1	34.50	34.25	-0.1	627	-0.01%
2023/03/13	0	0.00	14	33.56	34.25	-14	624	-2.24%
2023/03/10	1	34.05	1.1	34.04	34.05	-0.1	622	-0.02%
2023/03/09	4	34.75	0	0.00	34.60	4	604	0.66%
2023/03/08	0	0.00	2.1	34.70	34.60	-2.1	587	-0.36%
2023/03/07	0	0.00	2.2	34.45	34.55	-2.2	558	-0.39%
2023/03/06	0	0.00	1.2	34.66	34.55	-1.2	533	-0.22%
2023/03/03	0	0.00	0.2	33.60	33.75	-0.2	496	-0.04%
2023/03/02	0	0.00	0.4	33.20	33.50	-0.4	485	-0.07%
2023/03/01	1	33.25	0	0.00	33.25	1	474	0.21%
2023/02/24	1	33.05	0	0.00	33.05	1	462	0.22%
2023/02/22	2	32.85	0	0.00	33.05	2	446	0.45%
2023/02/17	0	0.00	0.2	32.20	32.35	-0.2	440	-0.05%
2023/02/08	0	0.00	1.1	32.70	32.65	-1.1	430	-0.25%
2023/02/07	0	0.00	0	32.80	32.65	0	428	0.00%
2023/02/06	0	0.00	0.3	32.43	32.55	-0.3	429	-0.07%
2023/02/03	0	0.00	0.4	32.60	32.50	-0.4	425	-0.09%
2023/01/17	0	0.00	1	31.50	31.35	-1	381	-0.26%
2023/01/10	1	31.20	0	0.00	31.15	1	413	0.24%
2023/01/06	2	30.20	0	0.00	30.45	2	408	0.49%
2022/12/30	1	30.30	0	0.00	30.30	1	429	0.23%
2022/12/27	1	30.60	0	0.00	30.55	1	460	0.22%
2022/12/26	0	0.00	1	30.50	30.50	-1	464	-0.22%
2022/12/23	0.1	30.50	0	0.00	30.65	0.1	471	0.02%
2022/12/22	0.2	30.65	0	0.00	30.70	0.2	476	0.04%
2022/12/20	0.3	30.43	0	0.00	30.20	0.3	486	0.06%
2022/12/16	2	31.00	0	0.00	30.90	2	496	0.40%
2022/12/14	0	0.00	18	32.00	31.95	-18	491	-3.67%
2022/12/12	5	31.50	0	0.00	31.55	5	487	1.03%
2022/12/09	0.1	31.80	0	0.00	31.80	0.1	488	0.02%
2022/12/07	2	31.95	0	0.00	31.50	2	485	0.41%
2022/12/06	2	32.25	0	0.00	32.20	2	479	0.42%
2022/12/05	1	32.50	0	0.00	32.70	1	485	0.21%
2022/12/01	3	32.25	0	0.00	32.10	3	485	0.62%
2022/11/28	1	31.45	0.3	31.53	31.75	0.7	492	0.14%
2022/11/22	1	31.50	0	0.00	31.45	1	521	0.19%
2022/11/17	1	31.50	0	0.00	31.95	1	527	0.19%
2022/11/14	1	32.20	0	0.00	32.20	1	528	0.19%
2022/11/11	2	31.83	0	0.00	31.60	2	518	0.39%
2022/11/10	0	0.00	0.1	31.50	31.50	-0.1	516	-0.02%
2022/11/07	0	0.00	0	31.00	31.10	0	538	0.00%
2022/11/04	0	31.60	0	0.00	30.70	0	544	0.00%
2022/11/02	0	0.00	1	30.75	30.65	-1	549	-0.18%
2022/11/01	1	30.70	0	0.00	30.65	1	547	0.18%
2022/10/26	1	30.20	0	0.00	30.45	1	560	0.18%
2022/10/25	1	30.50	0	0.00	30.20	1	561	0.18%
2022/10/21	0.2	31.35	0	0.00	30.50	0.2	563	0.04%
2022/10/20	0	30.10	0	0.00	32.50	0	561	0.01%
2022/10/19	0	0.00	1	30.60	30.60	-1	539	-0.19%
2022/10/17	0.1	30.60	0	0.00	30.60	0.1	543	0.02%
2022/10/06	0.1	32.65	0	0.00	32.40	0.1	628	0.01%
2022/10/04	0	0.00	1	31.90	32.10	-1	627	-0.16%
2022/09/30	0.1	31.15	0	0.00	31.40	0.1	649	0.02%
2022/09/26	5	31.35	1	31.05	30.40	4	698	0.57%
2022/09/23	0.2	32.00	0	0.00	31.90	0.2	732	0.03%
2022/09/19	5	32.70	0	0.00	32.35	5	770	0.65%
2022/09/14	2	33.50	0	0.00	33.55	2	823	0.24%
2022/09/06	2	33.80	0	0.00	33.85	2	962	0.21%
2022/08/29	1	33.55	0	0.00	33.65	1	982	0.10%
2022/08/25	0	0.00	0.2	34.30	34.10	-0.2	984	-0.02%
2022/08/24	0	0.00	0.1	34.50	34.20	-0.1	1,000	-0.01%
2022/08/23	0	0.00	2.1	34.45	34.50	-2.1	1,027	-0.21%
2022/08/22	0	0.00	2.5	34.36	34.35	-2.5	1,047	-0.24%
2022/08/19	0	0.00	0.5	34.85	34.75	-0.5	1,062	-0.05%
2022/08/18	0	0.00	0.3	34.10	34.35	-0.3	1,082	-0.03%
2022/08/17	0	0.00	0.3	34.20	34.35	-0.3	1,155	-0.03%
2022/08/16	0	0.00	0.4	34.60	34.45	-0.4	1,160	-0.03%
2022/08/12	0	0.00	3	33.80	34.25	-3	1,169	-0.26%
2022/08/11	5	32.94	0	0.00	33.60	5	1,180	0.42%
2022/07/26	1	32.30	0	0.00	32.20	1	1,317	0.08%
2022/07/25	3	32.90	1	32.70	32.85	2	1,325	0.15%
2022/07/20	1	32.80	1	33.30	32.80	0	1,365	0.00%
2022/07/15	0	0.00	1	32.80	32.65	-1	1,398	-0.07%
2022/07/14	0.1	32.20	4	31.40	32.40	-3.9	1,382	-0.28%
2022/07/13	1	30.35	0	0.00	30.50	1	1,356	0.07%
2022/07/12	2	29.65	0	0.00	29.55	2	1,361	0.15%
2022/07/11	1	30.30	3	30.93	30.60	-2	1,366	-0.15%
2022/07/08	3	30.77	0	0.00	30.75	3	1,373	0.22%
2022/07/07	1	30.35	0	0.00	30.25	1	1,367	0.07%
2022/07/06	0.2	30.10	0	0.00	29.80	0.2	1,369	0.01%
2022/07/01	0.2	32.85	0	0.00	31.10	0.2	1,358	0.01%
2022/06/30	1	33.50	0	0.00	33.35	1	1,320	0.08%
2022/06/27	1	34.35	0	0.00	34.75	1	1,314	0.08%
2022/06/24	2	33.98	0	0.00	33.75	2	1,306	0.15%
2022/06/22	1	34.40	1	34.85	33.80	0	1,303	0.00%
2022/06/21	0	0.00	1.5	35.53	35.65	-1.5	1,304	-0.12%
2022/06/20	1	33.70	0	0.00	33.20	1	1,277	0.08%
2022/06/16	1	37.35	0.1	37.20	36.85	0.9	1,248	0.07%
2022/06/14	1	37.20	0	0.00	37.60	1	1,260	0.08%
2022/06/10	0.2	37.30	0	0.00	37.35	0.2	1,284	0.02%
2022/06/08	0.5	37.00	0	0.00	36.95	0.5	1,311	0.04%
2022/06/07	0	36.85	0	0.00	36.85	0	1,318	0.00%
2022/06/06	0	0.00	1	37.00	36.95	-1	1,346	-0.07%
2022/06/02	1	37.20	1	37.20	37.15	0	1,413	0.00%
2022/06/01	0	0.00	1	37.60	37.35	-1	1,489	-0.07%
2022/05/31	1	37.65	0.1	37.50	37.00	0.9	1,509	0.06%
2022/05/30	0	0.00	3	38.10	37.80	-3	1,505	-0.20%
2022/05/27	3	37.77	0	37.70	37.70	3	1,514	0.20%
2022/05/26	2	38.10	0	37.70	37.60	2	1,524	0.13%
2022/05/25	3	37.83	6.3	37.52	37.90	-3.3	1,543	-0.21%
2022/05/24	0	0.00	0.2	36.70	36.35	-0.2	1,548	-0.01%
2022/05/23	0	0.00	0.2	37.00	36.85	-0.2	1,584	-0.01%
2022/05/20	1	37.15	4	37.25	37.00	-3	1,619	-0.19%
2022/05/19	0	0.00	2	36.78	37.15	-2	1,641	-0.12%
2022/05/18	0	0.00	2.2	37.00	36.95	-2.2	1,664	-0.13%
2022/05/17	0	0.00	2	36.60	36.55	-2	1,669	-0.12%
2022/05/16	2	36.33	0	0.00	36.40	2	1,688	0.12%
2022/05/13	0	0.00	2	35.55	36.25	-2	1,727	-0.12%
2022/05/12	0	0.00	2	34.90	35.00	-2	1,740	-0.11%
2022/05/09	0	0.00	5	35.30	34.80	-5	1,820	-0.27%
2022/05/06	0	0.00	1	35.60	36.00	-1	1,835	-0.05%
2022/05/05	0.2	35.45	0	0.00	35.40	0.2	1,827	0.01%
2022/05/03	0	0.00	1	35.20	35.25	-1	1,888	-0.05%
2022/04/28	0	0.00	4	34.85	35.00	-4	1,956	-0.20%
2022/04/26	1	34.45	0	0.00	34.55	1	2,039	0.05%
2022/04/25	5	34.34	0	0.00	34.55	5	2,059	0.24%
2022/04/21	0.2	35.90	0	0.00	35.65	0.2	2,079	0.01%
2022/04/19	1.1	35.39	1	36.00	35.95	0.1	2,117	0.00%
2022/04/18	2	34.88	0	0.00	34.85	2	2,159	0.09%
2022/04/15	0.2	35.50	0	0.00	35.05	0.2	2,202	0.01%
2022/04/14	0.2	36.30	0	0.00	35.85	0.2	2,304	0.01%
2022/04/12	2	35.45	1	35.25	35.55	1	2,434	0.04%
2022/04/11	1	35.75	0	0.00	35.50	1	2,509	0.04%
2022/04/08	1	36.15	0	0.00	36.00	1	2,668	0.04%
2022/04/07	1	36.50	0	0.00	36.20	1	3,324	0.03%
2022/04/06	0	0.00	5	36.60	36.75	-5	3,726	-0.13%
2022/04/01	0	0.00	6	36.97	37.00	-6	3,894	-0.15%
2022/03/31	0	37.00	0	0.00	37.20	0	3,928	0.00%
2022/03/29	1	37.20	0	0.00	37.00	1	4,025	0.02%
2022/03/28	0	0.00	0.2	36.95	37.20	-0.2	4,037	0.00%
2022/03/25	0	0.00	0.5	37.70	37.30	-0.5	4,035	-0.01%
2022/03/24	0	0.00	1	38.00	38.10	-1	4,025	-0.02%
2022/03/23	0	37.45	2	37.60	37.50	-2	4,013	-0.05%
2022/03/21	0	0.00	1	37.35	37.60	-1	4,006	-0.02%
2022/03/18	0	0.00	1	36.50	37.00	-1	3,987	-0.03%
2022/03/15	2	35.45	0	0.00	35.30	2	3,930	0.05%
2022/03/08	3	36.23	3	36.10	35.40	0	3,864	0.00%
2022/03/07	0	36.50	3	37.10	37.70	-3	3,799	-0.08%
2022/03/04	1	38.20	0	0.00	37.80	1	3,737	0.03%
2022/03/03	0	0.00	2	38.10	38.10	-2	3,719	-0.05%
2022/03/02	6	38.13	2	37.98	37.95	4	3,713	0.11%
2022/03/01	0	0.00	1	37.90	38.00	-1	3,691	-0.03%
2022/02/25	0	0.00	2	37.40	37.60	-2	3,679	-0.05%
2022/02/24	1	37.75	2	37.80	37.10	-1	3,662	-0.03%
2022/02/23	1	38.00	0	0.00	38.35	1	3,595	0.03%
2022/02/22	0	0.00	2.4	37.18	38.05	-2.4	3,570	-0.07%
2022/02/21	0	0.00	0	37.95	38.05	0	3,555	0.00%
2022/02/18	0	38.00	1	37.60	37.95	-1	3,545	-0.03%
2022/02/17	0	0.00	2	37.70	37.40	-2	3,531	-0.06%
2022/02/16	3	37.77	1	37.85	37.80	2	3,526	0.06%
2022/02/15	0	0.00	6.1	37.53	37.40	-6.1	3,564	-0.17%
2022/02/14	0	37.22	7	36.95	37.15	-7	3,584	-0.20%
2022/02/11	0	0.00	0	37.30	37.50	0	3,573	0.00%
2022/02/10	1	37.05	0	0.00	37.50	1	3,583	0.03%
2022/02/07	1	35.75	0	35.45	35.95	1	3,613	0.03%
2022/01/26	0	35.13	0	35.10	35.25	0	3,684	0.00%
2022/01/25	0	35.15	0	35.15	35.00	0	3,726	0.00%
2022/01/24	2	34.95	7	35.46	35.95	-5	3,728	-0.13%
2022/01/21	7	36.59	1	36.60	36.05	6	3,722	0.16%
2022/01/20	0	37.05	0	37.05	37.15	0	3,695	0.00%
2022/01/19	7	36.93	1	37.20	36.90	6	3,669	0.16%
2022/01/18	0	36.80	1	36.60	36.90	-1	3,587	-0.03%
2022/01/17	1	36.30	0	36.15	36.30	1	3,564	0.03%
2022/01/14	0	35.12	3.2	34.97	35.35	-3.2	3,545	-0.09%
2022/01/13	0	36.10	1	35.95	35.95	-1	3,523	-0.03%
2022/01/12	0	36.00	7	36.48	36.05	-7	3,506	-0.20%
2022/01/11	2	36.67	1	36.25	36.30	1	3,484	0.03%
2022/01/10	1	37.30	0.1	37.19	37.05	0.9	3,429	0.03%
2022/01/07	4	37.93	5	37.78	37.80	-1	3,381	-0.03%
2022/01/06	1	37.40	1.5	37.31	37.70	-0.5	3,263	-0.02%
2022/01/05	2	37.03	290.7	37.11	37.95	-288.7	3,226	-8.95%	大賣/鉅額交易
2022/01/04	3	37.55	2.4	38.36	37.55	0.7	3,122	0.02%
2022/01/03	12	37.94	11	37.98	38.15	1	3,040	0.03%
2021/12/30	30	39.51	30.1	39.56	38.90	-0.1	2,873	0.00%
2021/12/29	19	37.76	33.8	37.80	38.05	-14.7	2,217	-0.66%
2021/12/28	8.1	36.13	9	36.16	36.20	-0.9	1,822	-0.05%
2021/12/27	4	34.41	3	34.53	34.40	1	1,670	0.06%
2021/12/24	0.1	34.50	18	34.25	34.35	-17.9	1,665	-1.07%
2021/12/23	24.2	34.62	10	34.45	34.45	14.2	1,645	0.86%
2021/12/22	0	0.00	2	33.65	33.70	-2	1,596	-0.13%
2021/12/21	0	33.15	0	0.00	33.15	0	1,628	0.00%
2021/12/13	0.1	33.30	0	0.00	33.15	0.1	1,616	0.01%
2021/12/08	7	34.16	0	0.00	34.15	7	1,610	0.43%
2021/12/03	2.1	33.81	0	0.00	33.80	2.1	1,599	0.13%
2021/12/02	1	33.95	0	0.00	33.70	1	1,627	0.06%
2021/12/01	0	0.00	2	34.15	34.25	-2	1,653	-0.12%
2021/11/29	4	33.24	2	32.50	33.25	2	1,659	0.12%
2021/11/26	1	34.00	2	33.49	33.35	-1	1,665	-0.06%
2021/11/24	1	33.70	0	0.00	34.05	1	1,741	0.06%
2021/11/19	0.4	34.65	0	0.00	34.75	0.4	1,721	0.02%
2021/11/18	4	34.76	0.4	34.80	34.65	3.6	1,713	0.21%
2021/11/17	3	35.32	1.2	35.22	35.25	1.8	1,708	0.11%
2021/11/15	3	35.77	7	35.65	35.65	-4	1,694	-0.24%
2021/11/12	0	0.00	1.2	35.28	35.20	-1.2	1,690	-0.07%
2021/11/11	6	36.30	1.2	35.78	36.55	4.8	1,641	0.29%
2021/11/10	4	35.54	7	35.64	35.60	-3	1,595	-0.19%
2021/11/09	2	35.55	7	35.29	35.30	-5	1,595	-0.31%
2021/11/04	9	35.47	3	35.28	35.40	6	1,600	0.37%
2021/11/03	1	34.80	5.2	35.34	35.45	-4.2	1,553	-0.27%
2021/11/02	3	34.77	2.2	34.78	33.80	0.8	1,567	0.05%
2021/11/01	2	34.53	8	34.43	34.00	-6	1,536	-0.39%
2021/10/29	0	0.00	15	33.92	33.80	-15	1,547	-0.97%
2021/10/28	0	0.00	2	33.28	33.15	-2	1,535	-0.13%
2021/10/27	0	0.00	1	32.75	32.85	-1	1,569	-0.06%
2021/10/25	0	0.00	3	32.30	32.65	-3	1,708	-0.18%
2021/10/21	1	32.10	0	0.00	31.80	1	1,941	0.05%
2021/10/20	1	31.80	2	32.00	32.05	-1	2,127	-0.05%
2021/10/19	1	32.10	2	31.85	32.00	-1	2,165	-0.05%
2021/10/18	0	0.00	1	31.05	31.15	-1	2,235	-0.04%
2021/10/15	4	31.06	1	31.00	31.05	3	2,293	0.13%
2021/10/14	4	30.13	3	30.40	30.25	1	2,326	0.04%
2021/10/13	3	30.12	0	0.00	30.05	3	2,369	0.13%
2021/10/12	2	30.55	0	0.00	30.70	2	2,393	0.08%
2021/10/06	1	30.20	0	0.00	30.35	1	2,608	0.04%
2021/10/05	3	30.35	2	30.25	30.80	1	2,835	0.04%
2021/10/04	4	30.35	0	0.00	30.35	4	2,862	0.14%
2021/10/01	4	31.40	0	0.00	31.20	4	2,982	0.13%
2021/09/30	2	32.55	0	0.00	32.55	2	3,208	0.06%
2021/09/29	10	32.96	1	33.20	32.80	9	3,218	0.28%
2021/09/27	0	0.00	2	33.53	34.00	-2	3,239	-0.06%
2021/09/24	0	0.00	1	33.25	33.25	-1	3,250	-0.03%
2021/09/23	1	33.05	0	0.00	33.15	1	3,262	0.03%
2021/09/16	0.1	32.85	10	32.40	32.40	-9.9	3,324	-0.30%
2021/09/14	0	0.00	1	33.15	33.15	-1	3,376	-0.03%
2021/09/13	7	32.99	10	32.95	32.95	-3	3,390	-0.09%
2021/09/07	0	0.00	3	33.90	34.15	-3	3,444	-0.09%
2021/08/31	10	34.04	0	0.00	35.10	10	3,401	0.29%
2021/08/30	1	33.50	2	34.23	34.65	-1	3,389	-0.03%
2021/08/27	0	0.00	1	33.00	33.05	-1	3,346	-0.03%
2021/08/26	0	0.00	1	32.85	32.75	-1	3,358	-0.03%
2021/08/25	1	32.45	1	32.85	32.85	0	3,380	0.00%
2021/08/23	4	32.18	1	32.00	32.30	3	3,428	0.09%
2021/08/20	2	30.90	0	0.00	30.90	2	3,463	0.06%
2021/08/19	5.1	31.03	0	0.00	30.75	5.1	3,530	0.14%
2021/08/18	4	30.91	4	30.84	32.10	0	3,594	0.00%
2021/08/17	5	31.82	3	31.60	31.20	2	3,595	0.06%
2021/08/16	2	32.33	4	31.85	32.20	-2	3,614	-0.06%
2021/08/13	3	33.40	0	0.00	32.85	3	3,637	0.08%
2021/08/12	2	33.85	0	0.00	34.00	2	3,637	0.05%
2021/08/11	1.3	33.85	0	0.00	33.00	1.3	3,656	0.04%
2021/08/10	71	34.69	0	0.00	34.15	71	3,663	1.94%
2021/08/09	214.2	35.35	0	0.00	35.05	214.2	3,710	5.77%	大買/鉅額交易
2021/08/06	3.3	36.66	2	36.65	36.30	1.3	3,726	0.03%
2021/08/05	0	36.85	0	0.00	36.85	0	3,741	0.00%
2021/08/04	1.1	37.25	1	37.15	37.15	0.1	3,885	0.00%
2021/08/03	3	37.90	5	38.00	37.80	-2	3,933	-0.05%
2021/08/02	4	38.20	3	37.85	37.95	1	3,961	0.03%
2021/07/30	12.4	37.98	10	38.00	37.50	2.4	3,961	0.06%
2021/07/29	1	37.35	0	0.00	37.45	1	3,895	0.03%
2021/07/28	2	35.80	14	37.06	37.00	-12	3,911	-0.31%
2021/07/27	21	37.70	8.2	38.31	37.05	12.8	3,974	0.32%
2021/07/26	8.2	38.24	9	37.62	38.90	-0.8	3,940	-0.02%
2021/07/23	3	36.50	6.3	37.09	36.30	-3.3	3,788	-0.09%
2021/07/22	5	36.52	3.1	36.75	36.40	2	3,789	0.05%
2021/07/21	5	36.26	11	35.94	36.45	-6	3,747	-0.16%
2021/07/20	1	35.40	7	35.61	35.40	-6	3,728	-0.16%
2021/07/19	0	0.00	3.5	36.36	36.45	-3.5	3,746	-0.09%
2021/07/16	3.1	36.05	4	36.15	36.15	-1	3,854	-0.02%
2021/07/15	0	0.00	1	36.05	36.05	-1	3,880	-0.03%
2021/07/14	2	35.10	55	35.22	35.40	-53	3,902	-1.36%
2021/07/13	17	35.99	6	35.90	36.15	11	4,012	0.27%
2021/07/12	18	36.63	11	36.93	37.00	7	3,969	0.18%
2021/07/09	1	34.05	3	34.82	34.95	-2	3,774	-0.05%
2021/07/08	13	35.00	5	34.90	35.00	8	3,845	0.21%
2021/07/07	17	35.44	18	35.25	35.80	-1	3,856	-0.03%
2021/07/06	1	33.55	0	0.00	33.55	1	3,793	0.03%
2021/07/05	2	34.10	9	33.49	33.60	-7	4,004	-0.17%
2021/07/02	0	0.00	3	33.28	33.30	-3	4,049	-0.07%
2021/07/01	59	31.87	1	33.00	31.85	58	4,296	1.35%
2021/06/30	4	32.46	1	32.95	33.00	3	4,350	0.07%
2021/06/29	2.1	32.67	4	32.25	32.20	-1.9	4,416	-0.04%
2021/06/28	1	32.95	1	33.10	32.95	0	4,457	0.00%
2021/06/25	3	33.17	8	33.14	33.10	-5	4,603	-0.11%
2021/06/24	3	32.27	6	32.48	32.75	-3	4,607	-0.07%
2021/06/23	2	31.15	0	0.00	32.30	2	4,614	0.04%
2021/06/21	13	31.14	1	31.35	31.00	12	4,694	0.26%
2021/06/18	9	32.27	2	32.25	32.20	7	4,732	0.15%
2021/06/17	1	32.55	0	0.00	32.70	1	4,822	0.02%
2021/06/16	4	32.84	0	0.00	32.55	4	5,119	0.08%
2021/06/11	1	32.85	0	0.00	32.70	1	5,408	0.02%
2021/06/10	3	32.57	1	32.50	32.60	2	5,812	0.03%
2021/06/08	1	33.65	2	33.30	33.25	-1	5,989	-0.02%
2021/06/07	1	32.65	0	0.00	32.55	1	6,107	0.02%
2021/06/04	3	33.22	6	33.48	32.80	-3	6,138	-0.05%
2021/06/03	0	0.00	1	33.55	33.30	-1	6,229	-0.02%
2021/06/02	2	33.65	7	33.40	33.65	-5	6,374	-0.08%
2021/06/01	1	34.10	3	34.10	33.95	-2	6,466	-0.03%
2021/05/31	1	34.10	4	34.30	34.10	-3	6,640	-0.05%
2021/05/28	1	34.20	0.2	34.25	34.00	0.8	6,803	0.01%
2021/05/27	5	33.76	0	0.00	33.40	5	6,960	0.07%
2021/05/26	3	34.18	1	34.35	33.90	2	7,138	0.03%
2021/05/25	0	0.00	5	33.70	33.80	-5	7,330	-0.07%
2021/05/24	1	32.75	1	32.95	32.95	0	8,143	0.00%
2021/05/21	0	0.00	7	32.01	32.60	-7	8,528	-0.08%
2021/05/20	6	31.35	3	31.85	31.10	3	8,896	0.03%
2021/05/19	2	31.70	17	31.85	31.90	-15	9,747	-0.15%
2021/05/18	3	31.58	2	31.65	31.65	1	9,899	0.01%
2021/05/17	1	29.80	14.1	29.42	29.20	-13.1	10,211	-0.13%
2021/05/14	6	31.83	1	31.45	31.45	5	10,261	0.05%
2021/05/13	5	30.32	6	31.63	31.80	-1	10,250	-0.01%
2021/05/12	9	31.48	17	31.76	31.10	-8	10,182	-0.08%
2021/05/11	8	34.27	11	33.62	33.70	-3	10,011	-0.03%
2021/05/10	4	36.18	0	0.00	36.05	4	9,960	0.04%
2021/05/07	3	36.73	5	36.50	37.35	-2	9,972	-0.02%
2021/05/06	25	36.02	24	35.75	35.75	1	9,967	0.01%
2021/05/05	2	37.38	0	0.00	36.10	2	9,969	0.02%
2021/05/04	31	36.02	46	36.37	36.70	-15	10,043	-0.15%
2021/05/03	26	38.20	26.2	37.95	37.90	-0.2	10,004	0.00%
2021/04/29	8	39.88	0	0.00	39.80	8	9,979	0.08%
2021/04/28	25	39.99	0	0.00	40.00	25	10,111	0.25%
2021/04/27	2	40.18	0	0.00	40.15	2	10,481	0.02%
2021/04/26	14	40.53	5	40.42	40.45	9	10,592	0.08%
2021/04/23	2	39.83	11	39.98	40.65	-9	10,641	-0.08%
2021/04/22	10	40.30	13	41.40	40.05	-3	10,662	-0.03%
2021/04/21	4.8	41.70	0	0.00	41.65	4.8	10,551	0.05%
2021/04/20	3.2	41.87	24	41.87	41.70	-20.8	10,528	-0.20%
2021/04/19	13	42.45	9.2	42.32	41.85	3.8	10,554	0.04%
2021/04/16	4	41.60	5	41.85	41.95	-1	10,462	-0.01%
2021/04/15	1	40.90	10	40.95	40.90	-9	10,458	-0.09%
2021/04/14	8	40.04	6	40.17	40.70	2	10,550	0.02%
2021/04/13	31	41.03	24	40.81	40.45	7	10,799	0.06%
2021/04/12	6	42.51	34	42.49	42.15	-28	10,706	-0.26%
2021/04/09	35	42.23	14	42.04	42.70	21	10,688	0.20%
2021/04/08	8	41.68	8	41.68	41.60	0	10,495	0.00%
2021/04/07	69	42.35	63	42.19	42.05	6	10,456	0.06%
2021/04/06	17	41.25	2	41.25	41.00	15	10,213	0.15%
2021/04/01	3	41.22	0	0.00	40.95	3	10,187	0.03%
2021/03/31	1	41.00	0	0.00	40.75	1	10,176	0.01%
2021/03/30	21	41.33	5	41.23	40.95	16	10,164	0.16%
2021/03/29	2	40.33	12	40.21	40.10	-10	10,085	-0.10%
2021/03/26	0	0.00	2	40.15	40.25	-2	10,103	-0.02%
2021/03/25	3	39.70	6	39.83	39.70	-3	10,130	-0.03%
2021/03/24	13	40.16	2	39.95	40.00	11	10,140	0.11%
2021/03/23	25	41.25	45	40.95	40.80	-20	10,106	-0.20%
2021/03/22	19	41.19	4	41.53	41.30	15	10,085	0.15%
2021/03/19	13	41.31	28	41.21	41.20	-15	10,052	-0.15%
2021/03/18	20	41.23	8	41.60	40.95	12	9,930	0.12%
2021/03/17	39.1	42.14	54	41.60	41.40	-14.9	10,055	-0.15%
2021/03/16	13	42.10	21	42.31	42.20	-8	9,941	-0.08%
2021/03/15	34	40.12	39	40.16	40.10	-5	9,613	-0.05%
2021/03/12	16	39.97	1	40.30	40.00	15	9,700	0.15%
2021/03/11	10	40.28	0	0.00	40.35	10	9,705	0.10%
2021/03/10	1	39.00	0	0.00	39.10	1	9,705	0.01%
2021/03/09	7	38.69	2	38.55	38.80	5	9,839	0.05%
2021/03/08	3	39.77	5	40.42	39.20	-2	9,999	-0.02%
2021/03/05	4	39.09	1	40.00	39.15	3	10,478	0.03%
2021/03/04	6	40.07	1	39.85	39.55	5	10,658	0.05%
2021/03/03	5	40.32	19	39.77	40.95	-14	10,838	-0.13%
2021/03/02	29	41.89	25	41.05	40.90	4	10,812	0.04%
2021/02/26	69	42.07	65	42.26	41.90	4	10,673	0.04%
2021/02/25	57	42.58	31	42.61	41.50	26	10,450	0.25%
2021/02/24	52	43.11	15	42.27	41.40	37	10,258	0.36%
2021/02/23	4	40.81	35.1	41.33	42.90	-31.1	9,568	-0.33%
2021/02/22	44.1	39.31	28	39.25	39.00	16.1	9,177	0.18%
2021/02/19	51	40.38	62	40.37	40.70	-11	8,798	-0.12%
2021/02/18	2	36.95	4	37.65	38.10	-2	7,979	-0.03%
2021/02/17	13	32.70	39	33.84	34.65	-26	7,929	-0.33%
2021/02/05	24	31.86	25	31.58	31.50	-1	7,740	-0.01%
2021/02/04	16	30.84	7	31.11	30.80	9	7,638	0.12%
2021/02/02	3	30.15	0	0.00	30.00	3	7,615	0.04%
2021/02/01	1	29.90	0	0.00	29.95	1	7,617	0.01%
2021/01/29	2	30.00	0	0.00	30.00	2	7,592	0.03%
2021/01/28	3.1	30.83	0	0.00	30.65	3.1	7,551	0.04%
2021/01/26	8.1	31.66	1	32.45	31.25	7.1	7,534	0.09%
2021/01/25	6.1	31.56	13	32.14	32.15	-6.9	7,443	-0.09%
2021/01/22	2	31.70	1	31.45	31.40	1	7,422	0.01%
2021/01/21	5.2	31.54	9	32.08	31.75	-3.8	7,404	-0.05%
2021/01/20	35	32.25	8	32.63	31.15	27	7,342	0.37%
2021/01/19	15	31.28	29	31.20	31.15	-14	6,985	-0.20%
2021/01/18	33	28.47	40	29.50	29.70	-7	6,952	-0.10%
2021/01/15	26	30.33	150	29.82	29.50	-124	7,003	-1.77%	大賣/鉅額交易
2021/01/14	1	30.55	1	30.25	30.40	0	6,993	0.00%
2021/01/13	0	0.00	1	30.40	30.40	-1	6,991	-0.01%
2021/01/12	38	30.46	0	0.00	30.45	38	6,964	0.55%
2021/01/11	1	30.65	6	31.48	31.25	-5	6,891	-0.07%
2021/01/08	1	30.85	1	30.60	30.70	0	6,855	0.00%
2021/01/07	9	31.88	8	31.64	31.65	1	6,777	0.01%
2021/01/06	68	32.51	18	32.21	32.10	50	6,660	0.75%
2021/01/05	27	31.47	3	31.45	31.25	24	6,326	0.38%
2021/01/04	105	31.61	19	31.82	31.20	86	6,316	1.36%	大買/
2020/12/31	1	30.75	0	0.00	30.65	1	6,150	0.02%
2020/12/30	2	30.40	2	30.80	30.55	0	6,122	0.00%
2020/12/29	0	0.00	1	30.10	30.05	-1	6,084	-0.02%
2020/12/28	3	30.65	3	30.60	30.55	0	6,051	0.00%
2020/12/25	5	30.50	13	30.71	30.30	-8	5,998	-0.13%
2020/12/24	10	30.33	11	30.34	30.50	-1	5,935	-0.02%
2020/12/23	5	30.53	0	0.00	30.30	5	5,901	0.08%
2020/12/22	0	0.00	1	29.60	29.35	-1	5,852	-0.02%
2020/12/21	0	0.00	2	29.75	30.10	-2	5,835	-0.03%
2020/12/18	0	0.00	5	30.55	30.10	-5	5,827	-0.09%
2020/12/17	9	30.65	0	0.00	30.75	9	5,848	0.15%
2020/12/16	14	30.94	7	30.85	30.90	7	6,120	0.11%
2020/12/15	10	30.87	52	30.36	30.25	-42	6,492	-0.65%
2020/12/14	23	31.34	36	31.90	31.20	-13	6,487	-0.20%
2020/12/11	43	31.12	40	30.90	32.10	3	6,316	0.05%
2020/12/10	3	30.43	1	30.40	30.20	2	6,071	0.03%
2020/12/08	3	30.92	7	30.84	30.75	-4	5,936	-0.07%
2020/12/07	7	30.19	1	30.65	30.20	6	5,800	0.10%
2020/12/04	11	29.56	2	29.90	30.05	9	5,702	0.16%
2020/12/03	9	30.11	67	29.93	29.90	-58	5,587	-1.04%
2020/12/02	22	30.58	116	30.52	30.80	-94	5,423	-1.73%	大賣/
2020/12/01	111	31.10	56	31.02	30.75	55	5,180	1.06%	大買/
2020/11/30	16	28.79	21	28.95	29.15	-5	4,568	-0.11%
2020/11/27	17	26.03	29	25.67	26.50	-12	4,302	-0.28%
2020/11/26	23	24.50	19	24.41	24.50	4	3,983	0.10%
2020/11/25	2	23.75	18	23.45	23.25	-16	3,866	-0.41%
2020/11/24	19	23.86	4	23.86	23.80	15	3,839	0.39%
2020/11/23	7	23.93	6	24.17	24.00	1	3,879	0.03%
2020/11/20	9	23.83	9	23.88	24.05	0	3,850	0.00%
2020/11/19	1	23.10	4	23.30	23.20	-3	3,745	-0.08%
2020/11/18	13	23.40	3	23.20	23.25	10	3,772	0.27%
2020/11/17	28	23.21	11	23.14	23.40	17	3,841	0.44%
2020/11/16	17	23.39	19	23.40	23.40	-2	3,949	-0.05%
2020/11/13	14	22.88	4	23.15	23.15	10	4,346	0.23%
2020/11/12	2	22.00	2	22.10	22.05	0	5,003	0.00%
2020/11/11	1	22.05	13	22.08	22.05	-12	4,978	-0.24%
2020/11/10	1	22.10	5	22.18	21.95	-4	4,954	-0.08%
2020/11/09	0	0.00	8	21.81	21.80	-8	4,916	-0.16%
2020/11/05	1	22.00	2	21.85	21.90	-1	4,880	-0.02%
2020/11/04	1	22.00	4	22.13	22.10	-3	4,860	-0.06%
2020/11/03	10	21.70	1	21.70	21.70	9	4,811	0.19%
2020/11/02	0	0.00	2	21.60	21.70	-2	4,785	-0.04%
2020/10/29	9	21.90	15	21.79	22.20	-6	4,640	-0.13%
2020/10/28	15	22.67	0	0.00	22.30	15	4,576	0.33%
2020/10/27	7	22.09	4	22.14	22.20	3	4,444	0.07%
2020/10/26	1	21.85	13	22.28	22.10	-12	4,392	-0.27%
2020/10/23	10	22.00	6	22.05	21.65	4	4,268	0.09%
2020/10/22	6	21.04	13	20.89	21.60	-7	4,122	-0.17%
2020/10/21	9	20.60	0	0.00	20.50	9	4,049	0.22%
2020/10/16	3	20.28	1	20.10	20.10	2	3,985	0.05%
2020/10/15	3	20.32	0	0.00	20.25	3	3,954	0.08%
2020/10/13	1	20.80	0	0.00	20.55	1	3,898	0.03%
2020/10/08	0	0.00	1	20.10	20.15	-1	3,812	-0.03%
2020/10/07	0	0.00	2	20.15	20.10	-2	3,794	-0.05%
2020/10/06	1	20.20	0	0.00	20.20	1	3,773	0.03%
2020/09/24	5	19.88	0	0.00	19.70	5	3,638	0.14%
2020/09/23	19	20.10	8	20.14	20.30	11	3,591	0.31%
2020/09/22	3	20.73	4	20.35	20.40	-1	3,536	-0.03%
2020/09/21	10	22.25	36	21.38	21.35	-26	3,446	-0.75%
2020/09/18	31	21.87	8	21.86	21.90	23	3,120	0.74%
2020/09/17	5	19.96	20	19.73	19.95	-15	2,690	-0.56%
2020/09/16	0	0.00	1	19.25	19.35	-1	2,618	-0.04%
2020/09/15	0	0.00	3	19.25	19.15	-3	2,599	-0.12%
2020/09/14	0	0.00	1	19.20	19.10	-1	2,585	-0.04%
2020/09/11	2	19.08	0	0.00	19.00	2	2,574	0.08%
2020/09/10	0	0.00	1	19.40	19.30	-1	2,547	-0.04%
2020/09/09	3	18.95	1	19.10	19.45	2	2,511	0.08%
2020/09/08	0	0.00	1	19.20	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	23	19.14	0	0.00	19.15	23	2,422	0.95%
2020/09/03	103	19.32	0	0.00	19.25	103	2,383	4.32%	大買/鉅額交易
2020/09/02	5	19.59	12	19.39	19.35	-7	2,347	-0.30%
2020/08/31	14	20.04	0	0.00	20.10	14	2,237	0.63%
2020/08/28	2	19.15	0	0.00	19.60	2	2,169	0.09%
2020/08/27	2	19.30	0	0.00	19.20	2	2,115	0.09%
2020/08/26	2	19.05	0	0.00	19.00	2	2,031	0.10%
2020/08/25	6	19.25	0	0.00	19.20	6	1,967	0.30%
2020/08/24	6	19.37	3	19.25	19.30	3	1,912	0.16%
2020/08/21	4	19.94	8	19.94	20.00	-4	1,847	-0.22%
2020/08/20	9	19.63	0	0.00	19.90	9	1,734	0.52%
2020/08/19	30	22.78	29	23.49	20.70	1	1,560	0.06%
2020/08/18	75	22.86	27	22.95	22.95	48	1,016	4.72%
2020/08/05	1	188.50	2	191.00	190.00	-1	164	-0.61%
2020/08/04	2	191.00	0	0.00	188.50	2	158	1.26%
2020/07/31	0	0.00	0.1	181.00	181.50	-0.1	143	-0.07%
2020/07/30	0.1	177.50	1	176.00	178.00	-0.9	139	-0.65%
2020/07/07	1	170.00	0	0.00	168.00	1	101	0.99%
2020/05/22	1	156.00	0	0.00	157.00	1	143	0.70%
2020/05/21	0.1	157.00	0	0.00	157.00	0.1	143	0.07%
2019/11/18	0	0.00	1	180.50	180.50	-1	139	-0.72%
2019/11/12	1	180.00	0	0.00	181.00	1	136	0.73%
2019/09/23	0	0.00	1	163.00	163.00	-1	151	-0.66%
2019/09/17	0	0.00	1	163.50	162.50	-1	153	-0.65%
2019/09/11	0	0.00	1	162.00	163.50	-1	159	-0.63%
2019/08/26	1	157.50	0	0.00	156.50	1	156	0.64%
2019/08/22	1	158.50	0	0.00	158.50	1	161	0.62%
2019/08/21	0	0.00	2	158.00	159.00	-2	162	-1.23%
2019/08/14	2	158.00	0	0.00	160.00	2	170	1.17%
2019/08/13	1	153.00	0	0.00	155.50	1	170	0.59%
2019/05/27	0	0.00	0.2	148.00	148.00	-0.2	306	-0.07%
2019/05/06	0.2	176.50	0	0.00	176.50	0.2	252	0.06%
2019/05/03	0	0.00	1	183.00	184.50	-1	245	-0.40%
2019/04/10	0.1	169.50	0	0.00	171.00	0.1	171	0.03%
2019/03/22	0	0.00	1	157.50	157.50	-1	116	-0.86%
2019/02/27	0	0.00	1	140.50	141.00	-1	37	-2.66%
2018/12/21	0	0.00	1	136.00	135.00	-1	63	-1.58%
2018/11/12	0	0.00	1	134.50	135.00	-1	120	-0.83%
2018/09/19	0	0.00	1	142.00	142.50	-1	106	-0.94%
2018/09/07	0	0.00	1	139.00	137.50	-1	112	-0.89%
2018/09/06	0	0.00	1	141.00	139.00	-1	120	-0.83%
2018/09/05	0	0.00	1.3	137.42	136.50	-1.3	109	-1.19%
2018/08/10	0	0.00	1	127.00	126.50	-1	124	-0.80%
2018/08/09	0	0.00	1	125.00	124.50	-1	124	-0.80%
2018/06/22	1	133.00	0	0.00	132.00	1	153	0.65%
2018/06/20	1	131.00	0	0.00	130.50	1	159	0.63%
2018/06/06	3	149.00	0	0.00	150.00	3	185	1.62%
2018/05/29	0	0.00	2	151.50	150.50	-2	226	-0.88%
2018/05/28	0	0.00	2	150.50	150.50	-2	226	-0.88%
2018/05/18	0	0.00	3	149.67	149.50	-3	225	-1.33%
2018/05/16	2	148.00	0	0.00	148.00	2	226	0.88%
2018/05/14	0	0.00	2	150.00	150.00	-2	235	-0.85%
2018/05/11	0	0.00	5	149.50	149.50	-5	233	-2.14%
2018/05/09	1	148.00	0	0.00	147.00	1	231	0.43%
2018/04/24	2	148.00	1	147.50	147.00	1	243	0.41%
2018/04/23	2	148.50	0	0.00	148.00	2	244	0.82%
2018/04/20	1	149.50	0	0.00	149.00	1	244	0.41%
2018/04/19	0	0.00	1	149.50	148.50	-1	248	-0.40%
2018/04/18	2	148.50	1	149.00	148.50	1	250	0.40%
2018/04/17	2	148.50	0	0.00	148.50	2	252	0.79%
2018/04/11	0	0.00	1	150.50	149.50	-1	277	-0.36%
2018/04/10	0	0.00	3	150.00	149.50	-3	286	-1.05%
2018/04/09	3	149.00	0	0.00	149.00	3	289	1.04%
2018/04/03	7	148.86	0	0.00	150.00	7	289	2.42%
2018/04/02	0	0.00	9	150.50	150.50	-9	288	-3.12%
2018/03/30	1	150.00	0	0.00	150.00	1	287	0.35%
2018/03/22	1	150.00	0	0.00	149.50	1	282	0.35%
2018/03/21	2	152.00	0	0.00	151.50	2	278	0.72%
2018/03/19	2	152.50	1	153.50	152.50	1	276	0.36%
2018/03/16	0	0.00	0.5	160.00	153.00	-0.5	273	-0.16%
2018/03/15	8	156.63	0	0.00	153.00	8	270	2.96%
2018/03/13	0	0.00	1	155.00	155.00	-1	232	-0.43%
2018/02/23	1	144.50	0	0.00	144.50	1	192	0.52%
2018/02/22	0	0.00	1	143.50	143.50	-1	194	-0.51%
2018/02/07	1	142.00	1	144.00	144.00	0	198	0.00%
2018/01/22	1	150.00	0	0.00	151.00	1	287	0.35%
2018/01/11	0	0.00	2	149.00	149.50	-2	279	-0.72%
2018/01/10	0	0.00	1	150.00	149.00	-1	278	-0.36%
2018/01/08	0	0.00	1	151.00	150.00	-1	268	-0.37%
2018/01/04	2	148.50	0	0.00	148.50	2	254	0.79%