長華* (8070)-第一金-自由券商分點個股進出

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
53.1
漲跌
▲0.8
漲幅
+1.53%
成交量
8,695張
產業
上市電子通路類股
339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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	26	50.69	7	51.21	52.30	19	3,977	0.48%
2024/05/17	26	48.36	59	48.94	49.20	-33	3,904	-0.85%
2024/05/16	38	48.70	3	47.75	47.15	35	3,899	0.90%
2024/05/15	24	48.89	23	49.32	49.30	1	3,816	0.03%
2024/05/14	6	48.30	2	48.35	48.40	4	3,648	0.11%
2024/05/13	5	47.31	7	47.57	47.40	-2	3,559	-0.06%
2024/05/10	0	0.00	7	45.73	46.20	-7	3,466	-0.20%
2024/05/08	0	0.00	1	44.60	44.70	-1	3,387	-0.03%
2024/05/07	0	0.00	42	44.87	44.85	-42	3,345	-1.26%
2024/05/06	2	45.45	0	0.00	45.35	2	3,286	0.06%
2024/05/03	1	44.60	1	44.50	44.50	0	3,194	0.00%
2024/05/02	0	0.00	1	44.65	44.50	-1	3,158	-0.03%
2024/04/30	1	44.70	4	44.15	44.70	-3	3,131	-0.10%
2024/04/29	6	44.05	0	0.00	44.15	6	3,093	0.19%
2024/04/26	0	0.00	2	43.75	43.95	-2	3,062	-0.07%
2024/04/25	27	44.64	2	44.45	44.15	25	2,994	0.83%
2024/04/24	0	0.00	23	42.82	44.85	-23	2,828	-0.81%
2024/04/16	2	40.30	0	0.00	40.20	2	2,617	0.08%
2024/04/15	0	0.00	68	41.64	41.20	-68	2,570	-2.65%
2024/04/12	0	0.00	1	42.50	42.30	-1	2,531	-0.04%
2024/04/11	0.5	42.30	3	42.58	42.25	-2.5	2,506	-0.10%
2024/04/10	1.5	43.07	0	0.00	42.80	1.5	2,444	0.06%
2024/04/08	12	43.59	17	43.50	43.65	-5	2,313	-0.22%
2024/04/03	0	0.00	2	42.10	42.20	-2	2,219	-0.09%
2024/04/02	36	41.69	2	41.93	41.65	34	2,173	1.56%
2024/04/01	40	40.70	1	40.70	40.75	39	2,104	1.85%
2024/03/28	3	39.82	0	0.00	39.75	3	2,058	0.15%
2024/03/25	1	40.70	13	40.91	40.70	-12	1,951	-0.61%
2024/03/21	1	39.50	0	0.00	39.70	1	1,788	0.06%
2024/03/19	1	39.25	0	0.00	39.00	1	1,710	0.06%
2024/03/15	2	38.45	0	0.00	38.30	2	1,651	0.12%
2024/03/13	0	0.00	2	38.40	38.35	-2	1,599	-0.13%
2024/03/08	0	0.00	10	37.70	37.80	-10	1,530	-0.65%
2024/03/07	1.4	38.56	0	0.00	37.90	1.4	1,485	0.09%
2024/03/06	0.5	38.95	4	39.18	39.10	-3.5	1,419	-0.25%
2024/03/05	4	38.83	1	38.40	39.15	3	1,385	0.22%
2024/03/01	10	38.58	6.2	38.79	38.45	3.8	1,315	0.29%
2024/02/29	1.1	38.45	2.8	38.52	38.55	-1.7	1,258	-0.14%
2024/02/27	5	38.35	1	38.75	38.20	4	1,206	0.33%
2024/02/22	1	37.50	0	0.00	37.50	1	1,106	0.09%
2024/02/21	1	37.60	1	37.70	37.85	0	1,081	0.00%
2024/02/20	4	38.26	1	39.20	38.05	3	1,044	0.29%
2024/02/19	3	38.45	0	0.00	38.40	3	942	0.32%
2024/02/16	2	37.99	2	37.98	37.90	0	863	0.00%
2024/02/15	1	35.65	0	0.00	37.15	1	766	0.13%
2024/02/02	1	35.65	0	0.00	35.40	1	704	0.14%
2024/02/01	2	36.18	1	36.10	35.90	1	725	0.14%
2024/01/23	1	35.00	2	35.30	35.00	-1	688	-0.15%
2024/01/19	0.1	34.70	0	0.00	34.60	0.1	674	0.02%
2024/01/16	0	0.00	1	34.80	34.70	-1	664	-0.15%
2024/01/11	1	34.30	0	0.00	34.50	1	652	0.15%
2023/12/25	0	0.00	3	34.35	34.35	-3	614	-0.49%
2023/12/20	0	0.00	1	34.05	34.30	-1	601	-0.17%
2023/12/13	1	35.00	0	0.00	35.05	1	568	0.18%
2023/12/12	0	0.00	2	34.90	34.90	-2	558	-0.36%
2023/12/06	1	34.40	1	34.70	34.60	0	568	0.00%
2023/12/01	0	0.00	2	34.60	34.75	-2	615	-0.32%
2023/11/30	0	0.00	3	34.25	34.50	-3	641	-0.47%
2023/11/29	4	34.25	3	34.30	34.30	1	648	0.15%
2023/11/28	0	0.00	1	33.90	33.85	-1	656	-0.15%
2023/11/22	1	33.15	0	0.00	33.15	1	657	0.15%
2023/11/21	1	33.65	2	33.48	33.45	-1	660	-0.15%
2023/11/20	0	0.00	1	32.95	33.25	-1	652	-0.15%
2023/11/16	0	0.00	1	32.90	32.90	-1	648	-0.15%
2023/11/15	0	0.00	2	32.40	32.80	-2	646	-0.31%
2023/11/14	0	0.00	2	31.98	32.25	-2	638	-0.31%
2023/11/09	2	32.65	0	0.00	32.25	2	644	0.31%
2023/11/08	11	32.60	1	32.65	32.65	10	627	1.59%
2023/10/24	1	30.35	0	0.00	30.35	1	681	0.15%
2023/10/19	2	30.10	0	0.00	30.15	2	710	0.28%
2023/10/18	1	30.20	0	0.00	30.00	1	733	0.14%
2023/09/27	0	0.00	1	31.25	31.15	-1	1,102	-0.09%
2023/09/20	0	0.00	1	32.30	32.00	-1	1,100	-0.09%
2023/09/15	0	0.00	1	32.30	32.45	-1	1,100	-0.09%
2023/09/13	1	32.00	0	0.00	32.10	1	1,153	0.09%
2023/09/07	1	32.25	1.1	32.24	32.35	-0.1	1,206	-0.01%
2023/09/05	0	0.00	2	31.90	32.05	-2	1,211	-0.17%
2023/09/01	0	0.00	2	30.90	30.90	-2	1,177	-0.17%
2023/08/31	2	30.13	0	0.00	30.45	2	1,164	0.17%
2023/08/28	3	29.98	0	0.00	29.95	3	1,170	0.26%
2023/08/18	2	29.95	0	0.00	30.00	2	1,205	0.17%
2023/08/16	2	29.78	0	0.00	29.80	2	1,223	0.16%
2023/08/14	0.2	30.00	0	0.00	29.95	0.2	1,224	0.02%
2023/08/11	1	30.25	3	30.25	30.25	-2	1,217	-0.16%
2023/08/10	2	30.08	0	0.00	30.20	2	1,212	0.16%
2023/08/08	1	30.15	0	0.00	30.35	1	1,190	0.08%
2023/08/07	2	30.53	0	0.00	30.55	2	1,181	0.17%
2023/08/02	1	30.55	0	0.00	30.60	1	1,173	0.09%
2023/08/01	2	30.70	0	0.00	30.70	2	1,171	0.17%
2023/07/31	1	30.90	0	0.00	30.75	1	1,175	0.09%
2023/07/20	0.1	31.00	0	0.00	31.10	0.1	1,175	0.01%
2023/07/18	1	30.65	0	0.00	30.90	1	1,137	0.09%
2023/07/17	2.1	31.02	0	0.00	30.95	2.1	1,123	0.19%
2023/07/14	0	0.00	2	31.25	31.80	-2	1,091	-0.18%
2023/07/13	4	30.61	0	0.00	30.65	4	1,052	0.38%
2023/07/12	0.1	31.30	0	0.00	31.05	0.1	979	0.01%
2023/07/10	2	33.00	0	0.00	33.15	2	886	0.23%
2023/07/07	1	33.55	0	0.00	33.40	1	890	0.11%
2023/07/06	0	0.00	1	34.35	33.80	-1	891	-0.11%
2023/07/05	0	34.55	0	0.00	34.25	0	883	0.00%
2023/07/04	0	0.00	2	34.10	34.25	-2	894	-0.22%
2023/06/19	0.1	34.75	1	34.40	34.05	-1	1,066	-0.09%
2023/06/13	2	36.90	0	0.00	36.90	2	964	0.21%
2023/06/09	0	0.00	4	36.95	36.85	-4	957	-0.42%
2023/06/08	0	0.00	3	36.80	36.70	-3	940	-0.32%
2023/06/07	0	0.00	1	36.65	36.60	-1	950	-0.11%
2023/06/05	0	0.00	1	36.80	36.55	-1	981	-0.10%
2023/05/30	0	0.00	1	36.55	36.55	-1	1,031	-0.10%
2023/05/29	0	0.00	5	36.26	36.25	-5	1,025	-0.49%
2023/05/25	1	36.30	0	0.00	36.20	1	1,020	0.10%
2023/05/24	0	0.00	1	36.30	36.35	-1	1,025	-0.10%
2023/05/19	0	0.00	1	35.80	35.30	-1	997	-0.10%
2023/04/10	0	0.00	3	36.15	36.35	-3	878	-0.34%
2023/04/07	1	36.25	0	0.00	36.25	1	864	0.12%
2023/04/06	4	36.75	0	0.00	36.90	4	848	0.47%
2023/03/27	0	0.00	1	35.50	35.45	-1	695	-0.14%
2023/03/24	1	35.60	0	0.00	35.40	1	690	0.14%
2023/03/21	0	0.00	0	35.60	35.55	0	674	-0.01%
2023/03/08	0	0.00	3	34.73	34.60	-3	587	-0.51%
2023/02/17	0	0.00	1	32.40	32.35	-1	440	-0.23%
2023/02/06	0.6	32.30	0	0.00	32.55	0.6	429	0.14%
2023/02/02	0	0.00	7	32.30	32.30	-7	406	-1.72%
2023/02/01	0	0.00	3	32.30	32.30	-3	401	-0.75%
2023/01/13	1	31.40	1	31.70	31.40	0	397	0.00%
2023/01/12	0	0.00	1	31.80	31.70	-1	422	-0.24%
2023/01/10	1	31.50	1	31.10	31.15	0	413	0.00%
2023/01/06	10	30.35	0	0.00	30.45	10	408	2.45%
2022/12/26	1	30.30	0	0.00	30.50	1	464	0.22%
2022/12/20	1	30.60	0	0.00	30.20	1	486	0.21%
2022/11/14	0	0.00	2	32.10	32.20	-2	528	-0.38%
2022/10/28	0	0.00	10	30.20	30.10	-10	554	-1.80%
2022/10/17	0.4	30.60	0	0.00	30.60	0.4	543	0.07%
2022/10/13	0.2	31.00	0	0.00	30.15	0.2	553	0.04%
2022/10/12	2	30.88	0	0.00	31.15	2	550	0.36%
2022/10/05	2	32.70	2	32.70	33.15	0	633	0.00%
2022/09/26	1	31.30	0	0.00	30.40	1	698	0.14%
2022/09/21	10	32.44	0	0.00	32.20	10	755	1.32%
2022/09/07	1	33.00	0	0.00	32.85	1	951	0.11%
2022/09/05	1	34.00	0	34.20	34.35	1	969	0.10%
2022/08/29	1	33.60	0	0.00	33.65	1	982	0.10%
2022/08/26	1	34.10	2	34.30	34.30	-1	980	-0.10%
2022/08/25	0	0.00	3	34.25	34.10	-3	984	-0.30%
2022/08/22	0	0.00	3	34.55	34.35	-3	1,047	-0.29%
2022/08/19	0	0.00	0.1	34.95	34.75	-0.1	1,062	-0.01%
2022/08/11	4	33.75	0	0.00	33.60	4	1,180	0.34%
2022/08/05	0	0.00	2	32.25	32.25	-2	1,256	-0.16%
2022/08/04	0.1	32.00	0	0.00	31.75	0.1	1,266	0.01%
2022/07/26	0	32.25	0	0.00	32.20	0	1,317	0.00%
2022/07/18	3	32.50	0	0.00	32.60	3	1,399	0.21%
2022/07/14	0	0.00	1	31.60	32.40	-1	1,382	-0.07%
2022/07/05	1	30.05	0	0.00	30.85	1	1,374	0.07%
2022/07/04	0	0.00	2	31.00	30.80	-2	1,360	-0.15%
2022/07/01	0	0.00	20	31.67	31.10	-20	1,358	-1.47%
2022/06/28	0.1	34.55	0	0.00	34.85	0.1	1,305	0.00%
2022/06/23	0.1	33.30	0	0.00	33.30	0.1	1,305	0.00%
2022/06/17	1	34.55	0	0.00	34.90	1	1,256	0.08%
2022/06/15	1	37.55	0	0.00	37.50	1	1,256	0.08%
2022/06/06	0.2	37.00	0	0.00	36.95	0.2	1,346	0.01%
2022/05/25	20	37.90	0.1	37.90	37.90	19.9	1,543	1.29%
2022/05/19	0	0.00	0	36.90	37.15	0	1,641	0.00%
2022/05/16	0	0.00	3	36.63	36.40	-3	1,688	-0.18%
2022/05/13	0	0.00	3	36.00	36.25	-3	1,727	-0.17%
2022/05/11	0	0.00	2	35.90	35.80	-2	1,756	-0.11%
2022/05/10	0	0.00	9	34.98	35.65	-9	1,790	-0.50%
2022/05/09	0	0.00	3	35.05	34.80	-3	1,820	-0.16%
2022/05/05	0	0.00	3	35.18	35.40	-3	1,827	-0.16%
2022/05/04	0	0.00	4	35.18	35.15	-4	1,853	-0.22%
2022/05/03	0	0.00	1	35.20	35.25	-1	1,888	-0.05%
2022/04/26	0	0.00	1	34.50	34.55	-1	2,039	-0.05%
2022/04/22	1	35.55	0	0.00	35.60	1	2,048	0.05%
2022/04/18	0	35.00	0	0.00	34.85	0	2,159	0.00%
2022/04/15	2	35.15	0	0.00	35.05	2	2,202	0.09%
2022/04/12	1	35.00	0	0.00	35.55	1	2,434	0.04%
2022/04/11	1	36.00	0	0.00	35.50	1	2,509	0.04%
2022/04/07	1	37.00	0	0.00	36.20	1	3,324	0.03%
2022/03/31	10	37.00	0	0.00	37.20	10	3,928	0.25%
2022/03/25	1	37.65	0	0.00	37.30	1	4,035	0.02%
2022/03/24	0	0.00	1	37.80	38.10	-1	4,025	-0.02%
2022/03/18	0	0.00	10	36.30	37.00	-10	3,987	-0.25%
2022/03/17	0	0.00	5	36.05	36.05	-5	3,956	-0.13%
2022/03/16	1	34.80	2	34.93	34.85	-1	3,945	-0.03%
2022/03/15	0	0.00	2	35.10	35.30	-2	3,930	-0.05%
2022/03/11	0	0.00	1	36.30	36.20	-1	3,902	-0.03%
2022/03/10	0	0.00	2	36.40	36.55	-2	3,893	-0.05%
2022/03/09	3	35.85	0	0.00	36.00	3	3,885	0.08%
2022/03/08	0	0.00	12	36.13	35.40	-12	3,864	-0.31%
2022/03/07	4	36.40	7	36.99	37.70	-3	3,799	-0.08%
2022/03/04	1	37.75	7	38.10	37.80	-6	3,737	-0.16%
2022/03/03	3	38.12	1	38.20	38.10	2	3,719	0.05%
2022/03/02	2	38.20	3	38.05	37.95	-1	3,713	-0.03%
2022/03/01	3	37.97	0	0.00	38.00	3	3,691	0.08%
2022/02/25	2	37.65	4	37.45	37.60	-2	3,679	-0.05%
2022/02/24	2	38.00	2	37.25	37.10	0	3,662	0.00%
2022/02/23	1	38.25	1	37.85	38.35	0	3,595	0.00%
2022/02/21	2	37.93	1	38.20	38.05	1	3,555	0.03%
2022/02/18	0	0.00	1	37.80	37.95	-1	3,545	-0.03%
2022/02/17	0	0.00	1	37.60	37.40	-1	3,531	-0.03%
2022/02/16	0	0.00	2	37.75	37.80	-2	3,526	-0.06%
2022/02/15	1	37.40	1	37.70	37.40	0	3,564	0.00%
2022/02/10	1	37.80	1	37.15	37.50	0	3,583	0.00%
2022/02/08	0	0.00	3	36.65	36.75	-3	3,557	-0.08%
2022/01/25	1	35.05	0	0.00	35.00	1	3,726	0.03%
2022/01/24	0	0.00	2	35.10	35.95	-2	3,728	-0.05%
2022/01/21	1	36.75	21	36.16	36.05	-20	3,722	-0.54%
2022/01/20	0	0.00	1	36.90	37.15	-1	3,695	-0.03%
2022/01/19	1	37.20	0	0.00	36.90	1	3,669	0.03%
2022/01/18	0	0.00	5	36.55	36.90	-5	3,587	-0.14%
2022/01/12	1	36.40	0	0.00	36.05	1	3,506	0.03%
2022/01/11	2	36.35	0	0.00	36.30	2	3,484	0.06%
2022/01/10	1	37.35	0	0.00	37.05	1	3,429	0.03%
2022/01/07	0	0.00	32	38.41	37.80	-32	3,381	-0.95%
2022/01/06	2	37.15	3	37.50	37.70	-1	3,263	-0.03%
2022/01/05	11	37.09	0	0.00	37.95	11	3,226	0.34%
2022/01/04	2	37.65	0	0.00	37.55	2	3,122	0.06%
2022/01/03	39	38.23	10	37.65	38.15	29	3,040	0.95%
2021/12/30	45	39.42	10	39.65	38.90	35	2,873	1.22%
2021/12/29	7	38.39	6	38.28	38.05	1	2,217	0.05%
2021/12/28	2	36.05	10	36.08	36.20	-8	1,822	-0.44%
2021/12/27	4	34.60	0	0.00	34.40	4	1,670	0.24%
2021/12/23	1	34.45	0	0.00	34.45	1	1,645	0.06%
2021/12/22	0	0.00	1	33.70	33.70	-1	1,596	-0.06%
2021/12/20	0	0.00	1	32.70	32.95	-1	1,643	-0.06%
2021/12/08	1	34.20	0	0.00	34.15	1	1,610	0.06%
2021/12/06	0	0.00	1	33.80	34.10	-1	1,591	-0.06%
2021/11/19	0	0.00	6	35.05	34.75	-6	1,721	-0.35%
2021/11/18	0	0.00	1	34.80	34.65	-1	1,713	-0.06%
2021/11/17	0	0.00	10	35.25	35.25	-10	1,708	-0.59%
2021/11/16	1	35.80	0	0.00	35.75	1	1,699	0.06%
2021/11/15	0	0.00	2	35.50	35.65	-2	1,694	-0.12%
2021/11/12	14	35.39	0	0.00	35.20	14	1,690	0.83%
2021/11/11	0	0.00	3	35.77	36.55	-3	1,641	-0.18%
2021/11/10	0	0.00	0.4	35.45	35.60	-0.4	1,595	-0.02%
2021/11/08	2	35.33	0	35.15	35.00	2	1,582	0.12%
2021/11/05	3	35.58	1	35.10	35.15	2	1,605	0.12%
2021/11/04	2	35.63	0	0.00	35.40	2	1,600	0.12%
2021/11/03	7	34.73	0	0.00	35.45	7	1,553	0.45%
2021/10/29	7	33.20	6	33.80	33.80	1	1,547	0.06%
2021/10/27	3	32.70	0	0.00	32.85	3	1,569	0.19%
2021/10/25	0	0.00	1	32.50	32.65	-1	1,708	-0.06%
2021/10/13	1	30.75	0	0.00	30.05	1	2,369	0.04%
2021/10/05	1	30.45	0	0.00	30.80	1	2,835	0.04%
2021/10/01	0	0.00	6	31.40	31.20	-6	2,982	-0.20%
2021/09/08	6	33.35	4	33.20	33.05	2	3,445	0.06%
2021/09/06	0	0.00	6	34.85	33.40	-6	3,430	-0.17%
2021/09/01	0	0.00	1	35.10	34.65	-1	3,404	-0.03%
2021/08/30	1	34.75	0	0.00	34.65	1	3,389	0.03%
2021/08/26	0	0.00	1	33.00	32.75	-1	3,358	-0.03%
2021/08/24	2	32.53	0	0.00	32.10	2	3,393	0.06%
2021/08/09	6	35.40	6	35.75	35.05	0	3,710	0.00%
2021/08/06	5	36.40	8	37.00	36.30	-3	3,726	-0.08%
2021/08/05	3	36.90	0	0.00	36.85	3	3,741	0.08%
2021/08/04	1	38.00	40	37.55	37.15	-39	3,885	-1.00%
2021/08/03	2	38.25	2	37.83	37.80	0	3,933	0.00%
2021/08/02	1	37.85	0	0.00	37.95	1	3,961	0.03%
2021/07/30	41	38.43	0	0.00	37.50	41	3,961	1.04%
2021/07/28	4	36.30	9	36.09	37.00	-5	3,911	-0.13%
2021/07/27	5	37.78	6	37.56	37.05	-1	3,974	-0.03%
2021/07/26	3	38.57	37	38.53	38.90	-34	3,940	-0.86%
2021/07/23	6	36.77	0	0.00	36.30	6	3,788	0.16%
2021/07/22	3	37.10	3	36.63	36.40	0	3,789	0.00%
2021/07/21	0	0.00	8	36.34	36.45	-8	3,747	-0.21%
2021/07/20	0	0.00	8	35.52	35.40	-8	3,728	-0.21%
2021/07/19	1	36.35	0	0.00	36.45	1	3,746	0.03%
2021/07/16	0	0.00	1	36.00	36.15	-1	3,854	-0.03%
2021/07/15	1	35.45	0	0.00	36.05	1	3,880	0.03%
2021/07/14	2	35.38	0	0.00	35.40	2	3,902	0.05%
2021/07/13	3	37.32	0	0.00	36.15	3	4,012	0.07%
2021/07/12	40	37.18	3	37.35	37.00	37	3,969	0.93%
2021/07/08	0	0.00	10	35.00	35.00	-10	3,845	-0.26%
2021/07/07	13	35.79	1	35.85	35.80	12	3,856	0.31%
2021/07/06	2	33.68	0	0.00	33.55	2	3,793	0.05%
2021/07/01	1	32.00	0	0.00	31.85	1	4,296	0.02%
2021/06/29	1	33.00	0	0.00	32.20	1	4,416	0.02%
2021/06/28	2	33.00	0	0.00	32.95	2	4,457	0.04%
2021/06/25	2	33.30	0	0.00	33.10	2	4,603	0.04%
2021/06/22	0	0.00	1	31.05	31.05	-1	4,626	-0.02%
2021/06/21	0	0.00	10	31.00	31.00	-10	4,694	-0.21%
2021/06/11	0	0.00	2	32.80	32.70	-2	5,408	-0.04%
2021/06/08	0	0.00	5	33.50	33.25	-5	5,989	-0.08%
2021/06/07	1	32.00	1	32.45	32.55	0	6,107	0.00%
2021/06/02	5	33.50	2	33.65	33.65	3	6,374	0.05%
2021/06/01	1	33.90	0	0.00	33.95	1	6,466	0.02%
2021/05/31	3	34.65	8	34.23	34.10	-5	6,640	-0.08%
2021/05/28	5	34.00	5	34.25	34.00	0	6,803	0.00%
2021/05/27	5	33.40	0	0.00	33.40	5	6,960	0.07%
2021/05/26	1	34.85	0	0.00	33.90	1	7,138	0.01%
2021/05/24	1	32.95	0	0.00	32.95	1	8,143	0.01%
2021/05/21	12	32.35	4	32.56	32.60	8	8,528	0.09%
2021/05/18	2	31.35	0	0.00	31.65	2	9,899	0.02%
2021/05/17	2	30.30	0	0.00	29.20	2	10,211	0.02%
2021/05/14	1	31.10	0	0.00	31.45	1	10,261	0.01%
2021/05/13	2	32.15	4	31.78	31.80	-2	10,250	-0.02%
2021/05/12	4	31.04	3	31.57	31.10	1	10,182	0.01%
2021/05/11	2.1	34.50	0	0.00	33.70	2.1	10,011	0.02%
2021/05/06	1	36.60	0	0.00	35.75	1	9,967	0.01%
2021/05/05	2	37.08	4	37.10	36.10	-2	9,969	-0.02%
2021/05/04	5	35.00	6	35.57	36.70	-1	10,043	-0.01%
2021/05/03	2	39.25	2	38.00	37.90	0	10,004	0.00%
2021/04/28	2	40.05	0	0.00	40.00	2	10,111	0.02%
2021/04/26	1	40.35	2	40.80	40.45	-1	10,592	-0.01%
2021/04/23	2	39.98	10	40.35	40.65	-8	10,641	-0.08%
2021/04/22	8	40.23	0	0.00	40.05	8	10,662	0.08%
2021/04/21	0	0.00	1	42.15	41.65	-1	10,551	-0.01%
2021/04/20	2	42.05	5	41.70	41.70	-3	10,528	-0.03%
2021/04/19	0	0.00	10	42.06	41.85	-10	10,554	-0.09%
2021/04/16	2	41.50	5	41.95	41.95	-3	10,462	-0.03%
2021/04/15	1	40.65	0	0.00	40.90	1	10,458	0.01%
2021/04/14	1	39.50	3	40.80	40.70	-2	10,550	-0.02%
2021/04/13	11	41.00	32	41.46	40.45	-21	10,799	-0.19%
2021/04/12	28	42.64	17	42.44	42.15	11	10,706	0.10%
2021/04/09	20	42.40	12	42.49	42.70	8	10,688	0.07%
2021/04/08	5	41.65	6	41.68	41.60	-1	10,495	-0.01%
2021/04/07	0	0.00	4	42.40	42.05	-4	10,456	-0.04%
2021/04/06	5	41.09	1	41.30	41.00	4	10,213	0.04%
2021/04/01	7	40.91	8	40.79	40.95	-1	10,187	-0.01%
2021/03/31	4	40.71	0	0.00	40.75	4	10,176	0.04%
2021/03/30	2	41.05	3	41.27	40.95	-1	10,164	-0.01%
2021/03/29	2	40.20	0	0.00	40.10	2	10,085	0.02%
2021/03/26	0	0.00	1	40.10	40.25	-1	10,103	-0.01%
2021/03/25	8	39.96	0	0.00	39.70	8	10,130	0.08%
2021/03/24	2	39.95	3	39.88	40.00	-1	10,140	-0.01%
2021/03/23	1	40.95	10	41.05	40.80	-9	10,106	-0.09%
2021/03/22	1	41.55	6	41.39	41.30	-5	10,085	-0.05%
2021/03/19	3	41.23	1	41.40	41.20	2	10,052	0.02%
2021/03/18	6	41.44	3	41.48	40.95	3	9,930	0.03%
2021/03/17	13	42.00	4	41.86	41.40	9	10,055	0.09%
2021/03/16	22	42.22	26	41.98	42.20	-4	9,941	-0.04%
2021/03/15	14	40.20	10	40.20	40.10	4	9,613	0.04%
2021/03/12	2	39.93	1	39.75	40.00	1	9,700	0.01%
2021/03/11	2	40.08	0	0.00	40.35	2	9,705	0.02%
2021/03/10	1	39.15	1	39.05	39.10	0	9,705	0.00%
2021/03/09	6	38.88	8	38.71	38.80	-2	9,839	-0.02%
2021/03/08	6	39.86	1	40.35	39.20	5	9,999	0.05%
2021/03/05	2	39.93	3	39.22	39.15	-1	10,478	-0.01%
2021/03/04	5	40.07	1	39.95	39.55	4	10,658	0.04%
2021/03/03	5	40.39	9	40.45	40.95	-4	10,838	-0.04%
2021/03/02	5	41.57	3	41.47	40.90	2	10,812	0.02%
2021/02/26	13	42.15	8	42.40	41.90	5	10,673	0.05%
2021/02/25	134	42.97	124	41.56	41.50	10	10,450	0.10%	大買/大賣/
2021/02/24	60	42.57	54	42.43	41.40	6	10,258	0.06%
2021/02/23	25	40.13	6	40.98	42.90	19	9,568	0.20%
2021/02/22	19	39.68	11	39.06	39.00	8	9,177	0.09%
2021/02/19	37.4	40.79	20	40.73	40.70	17.4	8,798	0.20%
2021/02/18	5	36.77	0	0.00	38.10	5	7,979	0.06%
2021/02/17	6	33.15	7	33.46	34.65	-1	7,929	-0.01%
2021/02/05	6	32.00	2	32.00	31.50	4	7,740	0.05%
2021/02/04	4	30.88	3	31.05	30.80	1	7,638	0.01%
2021/02/03	7	30.54	0	0.00	30.75	7	7,621	0.09%
2021/02/02	0	0.00	1	30.10	30.00	-1	7,615	-0.01%
2021/01/29	5	30.09	3	30.15	30.00	2	7,592	0.03%
2021/01/28	2	30.65	1	30.65	30.65	1	7,551	0.01%
2021/01/27	0	0.00	2	31.35	31.40	-2	7,559	-0.03%
2021/01/25	3	32.13	0	0.00	32.15	3	7,443	0.04%
2021/01/22	2	31.95	5.1	31.72	31.40	-3.1	7,422	-0.04%
2021/01/21	8	32.28	1	31.55	31.75	7	7,404	0.09%
2021/01/20	17	31.98	4	33.03	31.15	13	7,342	0.18%
2021/01/19	0	0.00	0.4	31.20	31.15	-0.4	6,985	-0.01%
2021/01/15	3	29.77	1	29.65	29.50	2	7,003	0.03%
2021/01/14	0	0.00	1	30.30	30.40	-1	6,993	-0.01%
2021/01/12	0	0.00	1	30.30	30.45	-1	6,964	-0.01%
2021/01/11	0	0.00	1	31.25	31.25	-1	6,891	-0.01%
2021/01/08	0	0.00	21	30.96	30.70	-21	6,855	-0.31%
2021/01/07	3	31.63	1	31.70	31.65	2	6,777	0.03%
2021/01/06	17	32.34	43	33.15	32.10	-26	6,660	-0.39%
2021/01/04	15	31.27	10	31.30	31.20	5	6,316	0.08%
2020/12/24	1	30.30	1	30.50	30.50	0	5,935	0.00%
2020/12/23	0	0.00	11	30.26	30.30	-11	5,901	-0.19%
2020/12/22	1	29.80	5	29.70	29.35	-4	5,852	-0.07%
2020/12/21	0	0.00	2	29.50	30.10	-2	5,835	-0.03%
2020/12/17	22	30.58	0	0.00	30.75	22	5,848	0.38%
2020/12/15	0	0.00	1	30.60	30.25	-1	6,492	-0.02%
2020/12/14	0	0.00	12	31.57	31.20	-12	6,487	-0.18%
2020/12/11	4	30.89	1	30.65	32.10	3	6,316	0.05%
2020/12/10	0	0.00	1	30.30	30.20	-1	6,071	-0.02%
2020/12/09	0	0.00	1	31.05	30.90	-1	5,998	-0.02%
2020/12/08	4	31.13	6	30.97	30.75	-2	5,936	-0.03%
2020/12/07	0	0.00	2	30.43	30.20	-2	5,800	-0.03%
2020/12/04	1	30.25	1	30.15	30.05	0	5,702	0.00%
2020/12/03	5	29.92	15	29.86	29.90	-10	5,587	-0.18%
2020/12/02	4	30.45	42.5	30.27	30.80	-38.5	5,423	-0.71%
2020/12/01	14.4	31.15	11.5	30.63	30.75	2.9	5,180	0.06%
2020/11/30	1	28.30	4	28.79	29.15	-3	4,568	-0.07%
2020/11/27	18	25.98	26	26.29	26.50	-8	4,302	-0.19%
2020/11/26	2	24.00	7	24.46	24.50	-5	3,983	-0.13%
2020/11/25	0	0.00	3	23.25	23.25	-3	3,866	-0.08%
2020/11/24	4.1	23.97	2	23.85	23.80	2.1	3,839	0.05%
2020/11/23	1	24.15	0	0.00	24.00	1	3,879	0.03%
2020/11/20	78	24.06	5	23.94	24.05	73	3,850	1.90%
2020/11/18	0	0.00	4	23.50	23.25	-4	3,772	-0.11%
2020/11/17	0	0.00	1	23.25	23.40	-1	3,841	-0.03%
2020/11/13	3	22.95	7	22.60	23.15	-4	4,346	-0.09%
2020/11/11	0	0.00	2	22.05	22.05	-2	4,978	-0.04%
2020/11/09	2	21.88	0	0.00	21.80	2	4,916	0.04%
2020/11/05	1	21.85	0	0.00	21.90	1	4,880	0.02%
2020/11/04	2	22.10	20	22.05	22.10	-18	4,860	-0.37%
2020/11/02	0	0.00	2	22.25	21.70	-2	4,785	-0.04%
2020/10/30	7	22.16	0	0.00	22.05	7	4,746	0.15%
2020/10/29	0	0.00	2	22.15	22.20	-2	4,640	-0.04%
2020/10/28	3	22.70	7	22.74	22.30	-4	4,576	-0.09%
2020/10/26	24	22.13	11	22.20	22.10	13	4,392	0.30%
2020/10/23	1	21.30	2	21.73	21.65	-1	4,268	-0.02%
2020/10/22	1	20.70	3	21.07	21.60	-2	4,122	-0.05%
2020/10/21	0	0.00	1	20.45	20.50	-1	4,049	-0.02%
2020/10/19	0	0.00	10	20.10	20.10	-10	4,000	-0.25%
2020/10/16	12	20.34	97	20.25	20.10	-85	3,985	-2.13%
2020/10/14	1	20.25	56	20.25	20.25	-55	3,920	-1.40%
2020/10/12	3	20.62	0	0.00	20.70	3	3,863	0.08%
2020/10/07	0	0.00	1	20.20	20.10	-1	3,794	-0.03%
2020/10/06	1	20.25	0	0.00	20.20	1	3,773	0.03%
2020/10/05	10	19.80	1	19.95	19.95	9	3,748	0.24%
2020/09/29	1	19.75	2	19.75	19.80	-1	3,717	-0.03%
2020/09/28	2	19.90	2	19.88	19.85	0	3,704	0.00%
2020/09/25	2	19.65	1	19.95	19.40	1	3,684	0.03%
2020/09/24	4	19.78	2	19.83	19.70	2	3,638	0.05%
2020/09/23	2	20.18	1	20.20	20.30	1	3,591	0.03%
2020/09/22	55	20.05	12	20.73	20.40	43	3,536	1.22%
2020/09/21	42	21.30	0	0.00	21.35	42	3,446	1.22%
2020/09/18	4	21.90	4	20.98	21.90	0	3,120	0.00%
2020/09/17	21	19.95	16	19.94	19.95	5	2,690	0.19%
2020/09/16	0	0.00	4	19.35	19.35	-4	2,618	-0.15%
2020/09/15	3	19.25	0	0.00	19.15	3	2,599	0.12%
2020/09/11	1	19.00	0	0.00	19.00	1	2,574	0.04%
2020/09/10	0	0.00	1	19.40	19.30	-1	2,547	-0.04%
2020/09/09	0	0.00	1	19.25	19.45	-1	2,511	-0.04%
2020/09/08	1	19.05	0	0.00	19.05	1	2,475	0.04%
2020/09/07	1	19.20	0	0.00	19.10	1	2,452	0.04%
2020/09/04	3	19.08	1	19.10	19.15	2	2,422	0.08%
2020/09/02	5	19.44	0	0.00	19.35	5	2,347	0.21%
2020/09/01	4	19.61	0	0.00	19.55	4	2,303	0.17%
2020/08/31	0	0.00	7	19.95	20.10	-7	2,237	-0.31%
2020/08/28	0	0.00	1	19.35	19.60	-1	2,169	-0.05%
2020/08/27	4	19.25	3	19.42	19.20	1	2,115	0.05%
2020/08/26	1	18.95	1	19.10	19.00	0	2,031	0.00%
2020/08/25	1	19.15	0	0.00	19.20	1	1,967	0.05%
2020/08/24	19	19.59	1	19.40	19.30	18	1,912	0.94%
2020/08/21	1	19.85	5	20.05	20.00	-4	1,847	-0.22%
2020/08/20	18	19.33	7	19.54	19.90	11	1,734	0.63%
2020/08/19	60	22.24	185	22.53	20.70	-125	1,560	-8.01%	大賣/鉅額交易
2020/08/18	58	22.91	170	22.90	22.95	-112	1,016	-11.02%	大賣/鉅額交易
2020/08/04	0	0.00	0	188.00	188.50	0	158	-0.03%
2020/08/03	0	0.00	1	185.50	184.00	-1	149	-0.67%
2020/07/22	0	0.00	1	172.00	172.00	-1	130	-0.76%
2020/07/15	1	165.50	0	0.00	165.50	1	110	0.91%
2020/07/03	1	164.50	0	0.00	166.00	1	97	1.02%
2020/06/03	0	0.00	1	162.50	162.00	-1	142	-0.70%
2020/05/04	2	159.00	0	0.00	158.50	2	147	1.36%
2020/04/28	8	154.50	0	0.00	157.00	8	148	5.38%
2020/03/13	1	139.50	0	0.00	146.00	1	129	0.77%
2020/03/02	0	0.00	1	158.50	161.00	-1	117	-0.85%
2020/02/05	0	0.00	1	162.50	162.00	-1	139	-0.72%
2020/01/31	1	162.00	0	0.00	163.00	1	143	0.70%
2020/01/06	1	173.50	0	0.00	172.50	1	151	0.66%
2019/12/11	4	176.50	0	0.00	177.50	4	138	2.89%
2019/12/10	1	176.50	0	0.00	177.00	1	139	0.72%
2019/12/09	15	178.67	0	0.00	177.00	15	142	10.56%
2019/11/14	1	182.50	0	0.00	180.00	1	139	0.72%
2019/10/30	5	171.00	0.3	171.00	172.00	4.7	121	3.89%
2019/10/28	0	0.00	1	170.50	171.00	-1	119	-0.84%
2019/10/25	3	167.50	0	0.00	168.00	3	112	2.67%
2019/10/18	0.1	160.00	0	0.00	160.50	0.1	107	0.09%
2019/10/04	1	159.00	0	0.00	160.00	1	126	0.79%
2019/09/10	1	163.50	0	0.00	164.00	1	156	0.64%
2019/07/22	0	0.00	1	162.00	161.50	-1	221	-0.45%
2019/07/15	0	0.00	3	173.00	172.50	-3	226	-1.33%
2019/07/12	0	173.00	0	0.00	172.50	0	223	0.00%
2019/07/11	1	175.00	0	0.00	174.50	1	223	0.45%
2019/06/11	0	0.00	1	151.00	150.00	-1	311	-0.32%
2019/05/09	0.1	168.00	0	0.00	169.00	0.1	266	0.03%
2019/05/07	0.1	175.00	0	0.00	175.50	0.1	257	0.03%
2019/05/03	0	0.00	1	184.00	184.50	-1	245	-0.41%
2019/04/10	0	0.00	1	171.00	171.00	-1	171	-0.58%
2019/04/09	0.8	168.00	1	169.00	168.50	-0.2	165	-0.13%
2019/04/08	0	0.00	2	162.25	167.00	-2	158	-1.26%
2019/04/02	0.1	156.50	0	0.00	158.00	0.1	143	0.07%
2019/04/01	0	0.00	5	157.00	158.00	-5	139	-3.60%
2019/03/22	0.1	156.00	0	0.00	157.50	0.1	116	0.08%
2019/03/20	0	0.00	1	155.00	157.50	-1	100	-0.99%
2018/11/12	0	0.00	1	134.00	135.00	-1	120	-0.83%
2018/11/06	0	0.00	1	132.00	133.00	-1	115	-0.87%
2018/10/11	2	115.50	1	115.00	115.00	1	102	0.98%
2018/09/28	1	137.50	0	0.00	138.00	1	103	0.97%
2018/09/26	2	140.00	0	0.00	139.00	2	107	1.86%
2018/09/25	1	140.00	0	0.00	141.50	1	107	0.93%
2018/09/20	1	141.00	0	0.00	142.00	1	106	0.94%
2018/09/19	3	141.83	0	0.00	142.50	3	106	2.82%
2018/09/10	0	0.00	1	136.00	135.50	-1	98	-1.01%
2018/09/07	0	0.00	4	136.13	137.50	-4	112	-3.56%
2018/09/05	10	135.75	0	0.00	136.50	10	109	9.14%
2018/09/03	1	128.50	0	0.00	127.50	1	103	0.97%
2018/08/31	0	0.00	1	126.50	128.00	-1	106	-0.94%
2018/06/13	1	149.50	0	0.00	149.00	1	137	0.73%
2018/04/24	0	0.00	1	147.00	147.00	-1	243	-0.41%
2018/03/22	1	150.50	0	0.00	149.50	1	282	0.35%
2018/03/08	2	150.00	2	152.25	154.00	0	209	0.00%
2018/02/12	1	143.50	0	0.00	142.50	1	196	0.51%
2018/02/07	1	143.50	0	0.00	144.00	1	198	0.50%
2018/01/31	1	144.00	0	0.00	146.00	1	203	0.49%
2018/01/23	0.1	149.00	0	0.00	150.50	0.1	287	0.03%
2018/01/19	0.1	148.00	0	0.00	149.50	0.1	288	0.03%
2018/01/17	0.1	149.00	0	0.00	150.00	0.1	284	0.03%
2018/01/11	0	0.00	1	149.50	149.50	-1	279	-0.36%
2018/01/03	0	0.00	2	145.00	146.50	-2	245	-0.81%