長華* (8070)-富邦-左營券商分點個股進出

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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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	49.43	49.40	-1	11,316	-0.01%
2024/11/21	0	0.00	2.4	48.39	48.30	-2.4	11,539	-0.02%
2024/11/20	0	0.00	1	48.40	48.40	-1	11,674	-0.01%
2024/11/19	4	48.73	2	48.85	48.90	2	11,713	0.02%
2024/11/18	1.7	49.23	3	49.50	48.55	-1.3	11,753	-0.01%
2024/11/15	2	50.40	0.1	50.90	50.30	1.9	11,749	0.02%
2024/11/14	0	0.00	0.1	50.95	51.00	-0.1	11,896	0.00%
2024/11/13	8	50.78	3	50.77	50.50	5	11,945	0.04%
2024/11/12	2.3	51.57	10	51.48	51.30	-7.7	11,881	-0.06%
2024/11/11	8.3	52.96	0	0.00	52.90	8.3	11,783	0.07%
2024/11/08	2.8	54.14	0	0.00	53.40	2.8	11,732	0.02%
2024/11/07	2.3	55.70	1	55.50	55.70	1.3	11,635	0.01%
2024/11/06	5.1	56.48	35	56.53	56.70	-29.9	11,520	-0.26%
2024/11/05	23.1	54.42	1	53.60	53.80	22.1	11,291	0.20%
2024/11/04	20	56.63	0	0.00	56.20	20	11,234	0.18%
2024/11/01	1	55.60	1	55.80	56.90	0	11,269	0.00%
2024/10/30	1.4	54.81	7	55.24	54.60	-5.6	11,188	-0.05%
2024/10/29	7.1	55.14	0	0.00	55.60	7.1	11,117	0.06%
2024/10/28	5.1	57.19	0	0.00	56.50	5.1	11,061	0.05%
2024/10/25	3.2	59.38	1	59.80	58.80	2.2	10,966	0.02%
2024/10/24	1.2	60.04	2	59.85	59.40	-0.8	10,929	-0.01%
2024/10/23	1.6	61.18	4	61.08	61.30	-2.5	10,863	-0.02%
2024/10/22	0.1	58.70	0	0.00	59.40	0.1	10,737	0.00%
2024/10/21	1.2	58.83	0	0.00	58.80	1.2	10,731	0.01%
2024/10/18	1	58.60	2	58.60	58.70	-1	10,697	-0.01%
2024/10/17	2	59.55	0	0.00	59.40	2	10,665	0.02%
2024/10/16	1	59.90	1	60.00	59.40	0	10,659	0.00%
2024/10/15	1.2	59.17	1	60.00	59.20	0.2	10,593	0.00%
2024/10/14	3.3	60.48	6	60.43	60.70	-2.8	10,558	-0.03%
2024/10/11	6.1	61.99	5	61.81	60.40	1.1	10,529	0.01%
2024/10/09	0	0.00	3.2	59.84	60.50	-3.2	10,412	-0.03%
2024/10/08	1	58.00	9	59.10	59.50	-8	10,349	-0.08%
2024/10/07	5	59.06	0	0.00	59.00	5	10,314	0.05%
2024/10/04	10.1	58.21	0	0.00	57.60	10.1	10,257	0.10%
2024/10/01	5.2	60.84	3	61.10	60.50	2.2	10,111	0.02%
2024/09/30	3.4	63.01	1.2	61.62	61.10	2.2	10,065	0.02%
2024/09/27	1.4	65.02	1	65.40	63.70	0.4	10,017	0.00%
2024/09/26	9.7	65.85	28	67.49	63.60	-18.4	9,860	-0.19%
2024/09/25	13	68.49	16	68.96	68.10	-3	9,587	-0.03%
2024/09/24	22	67.70	41.5	67.66	69.10	-19.5	9,190	-0.21%
2024/09/23	15	64.85	21	65.10	66.50	-6	8,821	-0.07%
2024/09/20	37.5	66.72	13	66.96	65.60	24.5	8,502	0.29%
2024/09/19	7	64.56	24	64.44	66.10	-17	7,781	-0.22%
2024/09/18	5	61.14	4	61.23	61.00	1	7,240	0.01%
2024/09/16	9	61.51	8.1	61.43	61.30	1	7,238	0.01%
2024/09/13	3	61.60	3	62.90	61.40	0	7,326	0.00%
2024/09/12	4	61.33	12.5	61.44	61.30	-8.5	7,171	-0.12%
2024/09/11	4	60.25	6	60.52	59.80	-2	6,976	-0.03%
2024/09/10	9	60.35	7	60.70	59.40	2	6,839	0.03%
2024/09/09	1	60.20	3.1	58.66	60.00	-2.1	6,680	-0.03%
2024/09/06	5	58.38	16	59.31	58.50	-11	6,604	-0.17%
2024/09/05	8	61.20	8.2	60.92	59.70	-0.2	6,453	0.00%
2024/09/04	7	59.15	4.1	58.42	58.80	3	6,365	0.05%
2024/09/03	12	61.59	7	61.59	60.90	5	6,284	0.08%
2024/09/02	41	61.48	33	62.24	59.50	8	6,088	0.13%
2024/08/30	8	61.84	14.1	61.96	62.30	-6.1	5,880	-0.10%
2024/08/29	5.5	58.89	2	58.85	59.20	3.5	5,733	0.06%
2024/08/28	8	58.30	2.5	58.12	57.90	5.5	5,783	0.10%
2024/08/27	9	59.77	33	60.10	59.90	-24	5,826	-0.41%
2024/08/26	11.5	56.94	45	58.17	58.40	-33.5	5,677	-0.59%
2024/08/23	13.1	53.24	35	53.53	54.30	-21.9	5,356	-0.41%
2024/08/22	16	50.66	28	51.04	51.70	-12	5,139	-0.23%
2024/08/21	7	49.84	5.2	49.94	50.00	1.8	5,015	0.04%
2024/08/20	3	49.60	5	49.71	49.70	-2	5,022	-0.04%
2024/08/19	0	49.15	28	49.38	49.30	-28	5,094	-0.55%
2024/08/16	13.1	49.15	5	49.27	48.70	8.1	5,126	0.16%
2024/08/15	2	47.15	0	0.00	47.05	2	5,068	0.04%
2024/08/14	3	44.73	4	44.15	44.55	-1	5,155	-0.02%
2024/08/12	0	0.00	1	42.95	42.95	-1	5,383	-0.02%
2024/08/07	0	0.00	8	43.00	42.80	-8	5,767	-0.14%
2024/08/06	3.2	40.41	0	0.00	41.25	3.2	5,848	0.06%
2024/08/05	2	41.11	15	40.25	41.40	-13	5,826	-0.22%
2024/08/02	9	45.09	0	0.00	44.70	9	5,763	0.16%
2024/07/31	0	0.00	3	45.80	45.85	-3	5,861	-0.05%
2024/07/30	0	44.50	1	44.35	45.45	-1	5,869	-0.02%
2024/07/29	2	44.95	0	0.00	44.35	2	5,877	0.03%
2024/07/26	0	44.40	0	0.00	44.85	0	5,902	0.00%
2024/07/23	0.4	45.55	0	0.00	45.55	0.4	5,901	0.01%
2024/07/22	0	44.20	3	44.20	44.60	-3	5,942	-0.05%
2024/07/19	0	45.65	4.2	45.97	45.35	-4.1	6,074	-0.07%
2024/07/17	1	46.40	0	0.00	46.35	1	6,158	0.02%
2024/07/16	1	45.75	0	0.00	46.00	1	6,140	0.02%
2024/07/15	3.2	45.51	0	0.00	45.40	3.2	6,146	0.05%
2024/07/10	0	44.40	0	0.00	44.30	0	6,110	0.00%
2024/07/08	3	44.95	0	0.00	45.10	3	6,118	0.05%
2024/07/05	2	45.20	0	0.00	45.35	2	6,144	0.03%
2024/07/03	4	44.20	14	44.75	44.70	-10	6,175	-0.16%
2024/07/02	0	44.76	0.4	44.45	44.35	-0.4	6,167	-0.01%
2024/07/01	10	45.25	0	0.00	44.80	10	6,143	0.16%
2024/06/28	8	45.78	7	45.60	45.35	1	6,164	0.02%
2024/06/26	0	0.00	21	47.05	47.15	-21	6,119	-0.34%
2024/06/25	11.5	47.01	0	0.00	46.80	11.5	6,110	0.19%
2024/06/24	2	46.80	2	46.95	46.65	0	6,086	0.00%
2024/06/21	26.2	48.07	1.2	48.41	47.80	25	6,086	0.41%
2024/06/20	11	47.97	12.2	47.91	48.10	-1.2	6,091	-0.02%
2024/06/19	9.1	50.04	0	0.00	49.05	9.1	5,993	0.15%
2024/06/18	2	51.30	0	0.00	51.10	2	5,917	0.03%
2024/06/17	3	51.43	0	0.00	51.20	3	5,923	0.05%
2024/06/14	8	51.23	0	0.00	51.10	8	5,924	0.14%
2024/06/13	3.1	51.64	1	51.70	51.50	2.1	5,912	0.03%
2024/06/11	1	51.70	1	51.00	51.40	0	5,809	0.00%
2024/06/07	3	51.20	3	51.73	51.70	0	5,710	0.00%
2024/06/06	3	49.71	1	50.20	49.75	2	5,599	0.04%
2024/06/05	18.1	49.31	6	49.75	50.20	12.1	5,452	0.22%
2024/06/04	39.2	49.99	28	50.61	50.30	11.2	5,287	0.21%
2024/06/03	5.2	52.24	5	52.72	51.50	0.2	5,122	0.00%
2024/05/31	4.1	53.74	0	0.00	52.90	4.1	4,975	0.08%
2024/05/30	1	52.20	2	54.80	54.80	-1	4,729	-0.02%
2024/05/28	16	50.81	0	0.00	50.50	16	4,366	0.37%
2024/05/27	4	51.20	1	50.80	51.50	3	4,373	0.07%
2024/05/24	2	50.50	0	0.00	51.20	2	4,385	0.05%
2024/05/23	12.3	49.93	0	0.00	49.20	12.3	4,315	0.29%
2024/05/22	8.2	52.58	0	0.00	52.10	8.2	4,167	0.20%
2024/05/21	4	51.83	3	51.47	53.10	1	4,075	0.02%
2024/05/20	3.2	51.06	1	51.00	52.30	2.2	3,977	0.06%
2024/05/16	44	48.13	40	47.56	47.15	4	3,899	0.10%
2024/05/15	7	49.34	1	49.30	49.30	6	3,816	0.16%
2024/05/14	3	48.50	1	48.50	48.40	2	3,648	0.05%
2024/05/13	2	46.45	0	0.00	47.40	2	3,559	0.06%
2024/05/10	0	45.50	14	45.57	46.20	-14	3,466	-0.40%
2024/05/09	3.1	44.05	0	0.00	43.90	3.1	3,395	0.09%
2024/05/08	2	44.60	0	0.00	44.70	2	3,387	0.06%
2024/05/07	11	45.07	1	44.95	44.85	10	3,345	0.30%
2024/05/06	10	45.25	5	45.80	45.35	5	3,286	0.15%
2024/05/03	0.1	44.53	1	44.55	44.50	-0.9	3,194	-0.03%
2024/05/02	0	0.00	5	44.55	44.50	-5	3,158	-0.16%
2024/04/30	0	44.55	0	0.00	44.70	0	3,131	0.00%
2024/04/29	1	44.10	0	0.00	44.15	1	3,093	0.03%
2024/04/26	61	43.62	76	43.83	43.95	-15	3,062	-0.49%
2024/04/25	63	44.74	54	44.52	44.15	9	2,994	0.30%
2024/04/24	1	44.40	35	44.46	44.85	-34	2,828	-1.20%
2024/04/23	2	40.60	0	0.00	40.80	2	2,701	0.07%
2024/04/22	1	40.20	0.1	40.25	40.20	0.9	2,703	0.04%
2024/04/19	10	39.85	0	0.00	40.55	10	2,692	0.37%
2024/04/18	10	40.58	1	40.50	41.05	9	2,661	0.34%
2024/04/17	1	40.80	0	0.00	40.95	1	2,650	0.04%
2024/04/16	1	40.45	0	0.00	40.20	1	2,617	0.04%
2024/04/15	3	41.38	0	0.00	41.20	3	2,570	0.12%
2024/04/12	0.1	42.53	0	0.00	42.30	0.1	2,531	0.00%
2024/04/11	7.1	42.17	0	0.00	42.25	7.1	2,506	0.28%
2024/04/10	12	42.91	0	0.00	42.80	12	2,444	0.49%
2024/04/09	5	43.10	11	43.04	43.10	-6	2,388	-0.25%
2024/04/08	5	42.25	3	43.55	43.65	2	2,313	0.09%
2024/04/03	0	0.00	1	42.15	42.20	-1	2,219	-0.05%
2024/04/02	11	41.58	1	42.20	41.65	10	2,173	0.46%
2024/04/01	1	40.75	0	0.00	40.75	1	2,104	0.05%
2024/03/28	6	39.74	0	0.00	39.75	6	2,058	0.29%
2024/03/27	1	39.80	0	0.00	39.70	1	2,038	0.05%
2024/03/26	16	39.99	0	0.00	39.80	16	2,011	0.80%
2024/03/25	16	40.65	0	0.00	40.70	16	1,951	0.82%
2024/03/22	38	39.57	0	0.00	39.70	38	1,855	2.05%
2024/03/21	16	39.42	2	39.70	39.70	14	1,788	0.78%
2024/03/20	5	39.06	2	39.20	39.10	3	1,742	0.17%
2024/03/19	1	38.95	9	38.94	39.00	-8	1,710	-0.47%
2024/03/18	10	38.15	0	0.00	38.75	10	1,675	0.60%
2024/03/15	25	38.38	2	38.50	38.30	23	1,651	1.39%
2024/03/14	3	38.35	1	38.15	38.20	2	1,621	0.13%
2024/03/13	1	38.50	0	0.00	38.35	1	1,599	0.06%
2024/03/12	26	37.57	0	0.00	37.55	26	1,556	1.67%
2024/03/11	1	37.85	0	0.00	37.85	1	1,542	0.06%
2024/03/08	26	37.71	0	0.00	37.80	26	1,530	1.70%
2024/03/07	25.1	38.25	0	0.00	37.90	25.1	1,485	1.69%
2024/03/06	0	38.90	0	0.00	39.10	0	1,419	0.00%
2024/03/05	1	38.65	6	38.91	39.15	-5	1,385	-0.36%
2024/03/04	1	38.25	0	0.00	38.10	1	1,341	0.07%
2024/03/01	2	38.43	1	38.65	38.45	1	1,315	0.08%
2024/02/27	0	0.00	1	38.50	38.20	-1	1,206	-0.08%
2024/02/26	0	37.95	1	38.20	38.10	-1	1,151	-0.08%
2024/02/23	18	37.49	0	0.00	37.45	18	1,124	1.60%
2024/02/22	1	37.55	25	37.56	37.50	-24	1,106	-2.17%
2024/02/21	8	37.52	0	0.00	37.85	8	1,081	0.74%
2024/02/20	12.1	38.36	2	39.65	38.05	10.1	1,044	0.96%
2024/02/19	18	38.55	3	38.30	38.40	15	942	1.59%
2024/02/16	0	0.00	7	37.85	37.90	-7	863	-0.81%
2024/02/15	0	0.00	1	36.50	37.15	-1	766	-0.13%
2024/02/05	0.1	35.12	0	0.00	34.95	0.1	708	0.02%
2024/02/02	1.1	35.81	0	0.00	35.40	1.1	704	0.16%
2024/02/01	0	0.00	4	36.00	35.90	-4	725	-0.55%
2024/01/31	0	0.00	2	35.45	35.90	-2	730	-0.27%
2024/01/29	0.1	34.60	0	0.00	34.60	0.1	698	0.01%
2024/01/26	0	34.70	0	0.00	34.60	0	696	0.01%
2024/01/18	0	0.00	1	34.65	34.60	-1	672	-0.15%
2024/01/16	0	0.00	1	34.80	34.70	-1	664	-0.15%
2024/01/12	0	0.00	5	34.60	34.55	-5	654	-0.76%
2024/01/11	20	34.30	0	0.00	34.50	20	652	3.07%
2024/01/09	0	0.00	1	34.00	34.25	-1	657	-0.15%
2024/01/04	0	0.00	20	34.25	34.25	-20	647	-3.09%
2023/12/29	2	34.90	0	0.00	34.90	2	642	0.32%
2023/12/27	0	0.00	1	35.00	35.00	-1	635	-0.16%
2023/12/26	0	0.00	2	34.55	34.75	-2	620	-0.32%
2023/12/21	3	33.65	0	0.00	33.60	3	606	0.49%
2023/12/20	0	0.00	3	34.20	34.30	-3	601	-0.50%
2023/12/19	3	33.94	1	33.85	33.90	2	593	0.34%
2023/12/15	0	0.00	1	35.10	34.95	-1	582	-0.17%
2023/12/14	0	35.10	1	35.20	35.10	-1	576	-0.17%
2023/12/13	1.2	35.05	0	0.00	35.05	1.2	568	0.20%
2023/12/12	0	0.00	11	34.85	34.90	-11	558	-1.97%
2023/12/07	5	34.38	0	0.00	34.25	5	556	0.90%
2023/12/06	7	34.61	10	34.30	34.60	-3	568	-0.53%
2023/12/05	2	34.55	0	0.00	34.85	2	586	0.34%
2023/12/04	3	34.55	0	0.00	34.85	3	606	0.49%
2023/12/01	0	0.00	3	34.67	34.75	-3	615	-0.49%
2023/11/30	6	34.02	0.3	34.22	34.50	5.7	641	0.89%
2023/11/29	3	33.95	2.1	34.25	34.30	0.9	648	0.14%
2023/11/28	0	0.00	4	33.93	33.85	-4	656	-0.61%
2023/11/27	1	33.55	12	33.50	33.50	-11	648	-1.70%
2023/11/24	0	0.00	2	33.20	33.20	-2	646	-0.31%
2023/11/22	13	33.15	0	0.00	33.15	13	657	1.98%
2023/11/21	0	0.00	1	33.50	33.45	-1	660	-0.15%
2023/11/15	0	0.00	3	32.60	32.80	-3	646	-0.46%
2023/11/13	1	32.05	2	32.05	32.10	-1	640	-0.16%
2023/11/09	1	32.40	0	0.00	32.25	1	644	0.16%
2023/11/08	0	0.00	22	32.19	32.65	-22	627	-3.51%
2023/11/07	2	31.30	7	31.19	31.10	-5	596	-0.84%
2023/10/31	0	0.00	4	30.20	30.20	-4	642	-0.62%
2023/10/30	0	0.00	4	30.45	30.40	-4	650	-0.61%
2023/10/26	1	30.40	0	0.00	30.40	1	669	0.15%
2023/10/24	11	30.26	0	0.00	30.35	11	681	1.61%
2023/10/20	53	30.49	0	0.00	30.25	53	692	7.66%
2023/10/19	20	30.00	0	0.00	30.15	20	710	2.81%
2023/10/18	6	30.15	0.3	30.35	30.00	5.7	733	0.77%
2023/10/16	1	30.55	0	0.00	30.45	1	781	0.13%
2023/10/12	1	30.81	0	0.00	31.00	1	848	0.12%
2023/10/05	0	0.00	6	30.88	30.90	-6	1,070	-0.56%
2023/10/03	0	0.00	1	31.30	31.15	-1	1,075	-0.09%
2023/09/28	0	31.45	0	0.00	31.05	0	1,101	0.00%
2023/09/20	1	32.00	0	0.00	32.00	1	1,100	0.09%
2023/09/13	0	0.00	3	32.00	32.10	-3	1,153	-0.26%
2023/09/12	0	31.90	0	0.00	31.75	0	1,167	0.00%
2023/09/08	3	31.95	0	0.00	32.00	3	1,218	0.25%
2023/09/07	0.4	32.14	0	0.00	32.35	0.4	1,206	0.03%
2023/09/06	3	31.98	0	0.00	32.05	3	1,202	0.25%
2023/09/05	0	0.00	2.1	31.90	32.05	-2.1	1,211	-0.17%
2023/09/04	0	0.00	2	31.23	31.25	-2	1,188	-0.17%
2023/08/28	1.2	30.03	0	0.00	29.95	1.2	1,170	0.10%
2023/08/24	0	0.00	6	30.00	30.00	-6	1,187	-0.51%
2023/08/22	1	29.70	0	0.00	29.80	1	1,201	0.08%
2023/08/14	1.2	29.85	0	0.00	29.95	1.2	1,224	0.10%
2023/08/11	1	30.15	0	0.00	30.25	1	1,217	0.08%
2023/08/10	0.3	30.20	0	0.00	30.20	0.3	1,212	0.02%
2023/08/08	1	30.10	0	0.00	30.35	1	1,190	0.08%
2023/08/07	0.3	30.75	0	0.00	30.55	0.3	1,181	0.03%
2023/08/01	0	0.00	0.1	30.95	30.70	-0.1	1,171	-0.01%
2023/07/31	0	0.00	1	31.10	30.75	-1	1,175	-0.09%
2023/07/28	0	0.00	1	30.90	31.00	-1	1,167	-0.09%
2023/07/27	1	30.75	0	0.00	30.75	1	1,173	0.09%
2023/07/26	6	30.64	0	0.00	30.75	6	1,168	0.51%
2023/07/21	4	30.60	0	0.00	30.75	4	1,143	0.35%
2023/07/20	0.1	31.00	0	0.00	31.10	0.1	1,175	0.01%
2023/07/19	2.1	30.90	0	0.00	30.75	2.1	1,160	0.18%
2023/07/18	4.1	30.60	0	0.00	30.90	4.1	1,137	0.36%
2023/07/17	3	30.95	0	0.00	30.95	3	1,123	0.27%
2023/07/14	0.1	31.30	0	0.00	31.80	0.1	1,091	0.01%
2023/07/13	3	30.78	0	0.00	30.65	3	1,052	0.28%
2023/07/12	12	31.30	0	0.00	31.05	12	979	1.23%
2023/07/10	5	33.13	0	0.00	33.15	5	886	0.56%
2023/07/07	0.1	33.75	0	0.00	33.40	0.1	890	0.01%
2023/07/05	0	0.00	2	34.60	34.25	-2	883	-0.23%
2023/06/21	0	0.00	1	34.80	35.10	-1	1,069	-0.09%
2023/06/20	0	0.00	1	34.50	34.45	-1	1,066	-0.09%
2023/06/19	5	34.20	8	34.58	34.05	-3	1,066	-0.28%
2023/06/16	3	35.45	11	35.75	35.35	-8	1,025	-0.78%
2023/06/15	0	0.00	13.3	36.54	36.50	-13.3	1,010	-1.32%
2023/06/14	3	36.52	8	36.62	36.85	-5	981	-0.51%
2023/06/13	9	36.90	0	0.00	36.90	9	964	0.93%
2023/06/12	0	0.00	15	36.96	37.00	-15	969	-1.55%
2023/06/09	5	37.05	3	37.15	36.85	2	957	0.21%
2023/06/06	1	36.20	0	0.00	36.65	1	959	0.10%
2023/05/31	0	0.00	1	36.75	36.75	-1	1,037	-0.10%
2023/05/30	0	0.00	1	36.60	36.55	-1	1,031	-0.10%
2023/05/24	0	0.00	4	36.40	36.35	-4	1,025	-0.39%
2023/05/23	0.2	35.75	0	0.00	36.05	0.2	1,020	0.02%
2023/05/22	1	35.60	0	0.00	36.00	1	1,012	0.10%
2023/05/19	0.1	35.45	0	0.00	35.30	0.1	997	0.01%
2023/05/18	0	0.00	1	35.10	35.55	-1	991	-0.10%
2023/04/27	1	33.05	0	0.00	33.20	1	1,010	0.10%
2023/04/25	3	32.75	0	0.00	32.70	3	1,003	0.30%
2023/04/21	5	34.55	0	0.00	34.05	5	949	0.53%
2023/04/19	0	0.00	1	35.35	35.30	-1	940	-0.11%
2023/04/14	0	0.00	40	36.00	35.85	-40	916	-4.36%
2023/04/13	2	36.15	10	36.15	36.25	-8	903	-0.89%
2023/04/10	2	36.20	0	0.00	36.35	2	878	0.23%
2023/04/07	1	36.30	1	36.20	36.25	0	864	0.00%
2023/04/06	0	0.00	4	36.85	36.90	-4	848	-0.47%
2023/03/31	8	35.88	4	37.09	37.00	4	819	0.49%
2023/03/24	10	35.78	0	0.00	35.40	10	690	1.45%
2023/03/22	0	0.00	22	35.63	35.50	-22	678	-3.24%
2023/03/21	1	35.70	1	35.70	35.55	0	674	0.00%
2023/03/20	0	0.00	21	35.08	35.00	-21	659	-3.19%
2023/03/14	6	34.48	0	0.00	34.25	6	627	0.96%
2023/03/10	3	34.30	1	34.00	34.05	2	622	0.32%
2023/03/09	21	34.87	0	0.00	34.60	21	604	3.47%
2023/03/08	5	34.65	5	34.70	34.60	0	587	0.00%
2023/03/06	1	34.60	4	34.00	34.55	-3	533	-0.56%
2023/03/02	0	0.00	1	33.40	33.50	-1	485	-0.21%
2023/03/01	0	0.00	4	33.21	33.25	-4	474	-0.84%
2023/02/24	0	0.00	10	33.05	33.05	-10	462	-2.16%
2023/02/23	0	0.00	2	33.30	33.05	-2	452	-0.44%
2023/02/21	0	0.00	4	32.80	32.85	-4	440	-0.91%
2023/02/20	0	0.00	7	32.49	32.70	-7	442	-1.58%
2023/02/16	1	32.45	0	0.00	32.40	1	449	0.22%
2023/02/14	1	32.45	0	0.00	32.40	1	452	0.22%
2023/02/13	0	0.00	5	32.65	32.55	-5	448	-1.11%
2023/02/07	16	32.63	0	0.00	32.65	16	428	3.73%
2023/02/06	0	0.00	15	32.55	32.55	-15	429	-3.50%
2023/02/03	1	32.50	17	32.65	32.50	-16	425	-3.76%
2023/02/02	0	0.00	5	32.30	32.30	-5	406	-1.23%
2022/12/28	10	30.28	0	0.00	30.45	10	455	2.19%
2022/12/27	5	30.65	0	0.00	30.55	5	460	1.09%
2022/12/26	4	30.45	0	0.00	30.50	4	464	0.86%
2022/12/22	3	30.75	0	0.00	30.70	3	476	0.63%
2022/12/19	1	30.75	0	0.00	30.80	1	491	0.20%
2022/12/16	6	31.20	0	0.00	30.90	6	496	1.21%
2022/12/15	2	31.60	0	0.00	31.55	2	491	0.41%
2022/12/14	5	32.05	0	0.00	31.95	5	491	1.02%
2022/12/13	2	31.50	0	0.00	31.60	2	485	0.41%
2022/12/05	10	32.83	0	0.00	32.70	10	485	2.06%
2022/12/01	5	32.20	0	0.00	32.10	5	485	1.03%
2022/11/30	12.1	32.02	0	0.00	32.10	12.1	488	2.48%
2022/11/21	0	0.00	2	31.75	31.60	-2	524	-0.38%
2022/11/16	5	31.95	10	31.65	31.55	-5	528	-0.95%
2022/10/28	1	30.15	0	0.00	30.10	1	554	0.18%
2022/10/26	1	30.30	0	0.00	30.45	1	560	0.18%
2022/10/21	3	30.80	0	0.00	30.50	3	563	0.53%
2022/10/18	8	30.80	0	0.00	30.70	8	539	1.48%
2022/10/13	0	0.00	11	30.12	30.15	-11	553	-1.99%
2022/10/11	0	0.00	10	31.00	31.00	-10	559	-1.79%
2022/10/06	1	32.40	0	0.00	32.40	1	628	0.16%
2022/10/05	2	32.20	0	0.00	33.15	2	633	0.32%
2022/09/28	1	30.00	0	0.00	30.20	1	665	0.15%
2022/09/26	0	0.00	0.1	30.75	30.40	-0.1	698	-0.01%
2022/09/20	5	32.60	0	0.00	32.50	5	756	0.66%
2022/09/15	5	33.60	0	0.00	33.40	5	793	0.63%
2022/09/14	1	33.40	0	0.00	33.55	1	823	0.12%
2022/09/13	0	0.00	1	33.75	33.65	-1	870	-0.11%
2022/09/06	0	0.00	4	33.60	33.85	-4	962	-0.42%
2022/08/30	5	34.85	7	34.76	34.90	-2	989	-0.20%
2022/08/23	0	0.00	20	34.25	34.50	-20	1,027	-1.95%
2022/08/16	10	34.45	0	0.00	34.45	10	1,160	0.86%
2022/08/15	20	34.41	0	0.00	34.35	20	1,163	1.72%
2022/08/11	5	33.00	0	0.00	33.60	5	1,180	0.42%
2022/08/09	0	0.00	1	32.60	32.60	-1	1,213	-0.08%
2022/08/04	16	31.98	4	31.65	31.75	12	1,266	0.95%
2022/08/03	1	32.15	0	0.00	32.15	1	1,281	0.08%
2022/08/02	2	32.50	0	0.00	32.40	2	1,288	0.16%
2022/08/01	5	32.95	0	0.00	33.05	5	1,301	0.38%
2022/07/29	0	0.00	1	33.00	33.05	-1	1,324	-0.08%
2022/07/25	0	0.00	2	32.75	32.85	-2	1,325	-0.15%
2022/07/18	10	32.50	2	32.45	32.60	8	1,399	0.57%
2022/07/15	20	32.30	0	0.00	32.65	20	1,398	1.43%
2022/07/14	12	30.40	3	31.50	32.40	9	1,382	0.65%
2022/07/07	3	29.85	0	0.00	30.25	3	1,367	0.22%
2022/07/05	0	0.00	2	30.20	30.85	-2	1,374	-0.15%
2022/07/04	1	31.40	0	0.00	30.80	1	1,360	0.07%
2022/07/01	1	31.40	0	0.00	31.10	1	1,358	0.07%
2022/06/30	2	33.45	1	34.40	33.35	1	1,320	0.08%
2022/06/27	0	0.00	2	34.65	34.75	-2	1,314	-0.15%
2022/06/24	0	0.00	1	33.75	33.75	-1	1,306	-0.08%
2022/06/22	2	33.90	0	0.00	33.80	2	1,303	0.15%
2022/06/21	0	0.00	2	35.65	35.65	-2	1,304	-0.15%
2022/06/20	1	34.25	0	0.00	33.20	1	1,277	0.08%
2022/06/17	1	34.90	0	0.00	34.90	1	1,256	0.08%
2022/06/13	4	36.74	1	37.25	37.40	3	1,270	0.24%
2022/06/10	0	0.00	3	37.25	37.35	-3	1,284	-0.23%
2022/06/07	1	36.75	0	0.00	36.85	1	1,318	0.08%
2022/06/01	0	0.00	2	37.48	37.35	-2	1,489	-0.13%
2022/05/27	1.1	37.81	1	37.70	37.70	0.1	1,514	0.01%
2022/05/26	1	37.40	6	37.83	37.60	-5	1,524	-0.33%
2022/05/25	0	0.00	14	37.80	37.90	-14	1,543	-0.91%
2022/05/20	1	37.25	10	37.23	37.00	-9	1,619	-0.56%
2022/05/19	2	36.75	5	36.91	37.15	-3	1,641	-0.18%
2022/05/18	0	0.00	3	36.93	36.95	-3	1,664	-0.18%
2022/05/17	0	0.00	2	36.60	36.55	-2	1,669	-0.12%
2022/05/16	4	36.38	2	36.53	36.40	2	1,688	0.12%
2022/05/13	0	0.00	1.1	36.00	36.25	-1.1	1,727	-0.06%
2022/05/12	1	35.70	0	0.00	35.00	1	1,740	0.06%
2022/05/11	0	0.00	1	36.10	35.80	-1	1,756	-0.06%
2022/05/09	1	34.95	2	35.40	34.80	-1	1,820	-0.05%
2022/05/06	1	34.60	8	35.90	36.00	-7	1,835	-0.38%
2022/04/28	0	0.00	1	34.40	35.00	-1	1,956	-0.05%
2022/04/27	1	34.00	0	0.00	34.20	1	1,969	0.05%
2022/04/21	1	35.55	0	0.00	35.65	1	2,079	0.05%
2022/04/20	0	0.00	1	35.90	35.65	-1	2,095	-0.05%
2022/04/18	5	35.21	0	0.00	34.85	5	2,159	0.23%
2022/04/14	6	36.08	0	0.00	35.85	6	2,304	0.26%
2022/04/13	2	35.70	0	0.00	36.45	2	2,337	0.09%
2022/04/12	3	35.60	0	0.00	35.55	3	2,434	0.12%
2022/04/11	6	35.68	0	0.00	35.50	6	2,509	0.24%
2022/04/07	2	36.70	6	36.85	36.20	-4	3,324	-0.12%
2022/04/06	0	0.00	0.1	36.80	36.75	-0.1	3,726	0.00%
2022/03/29	1	36.90	0	0.00	37.00	1	4,025	0.02%
2022/03/28	3	36.72	1	37.00	37.20	2	4,037	0.05%
2022/03/25	0	0.00	2	37.30	37.30	-2	4,035	-0.05%
2022/03/24	0	0.00	3	38.23	38.10	-3	4,025	-0.07%
2022/03/23	0	0.00	1	37.60	37.50	-1	4,013	-0.02%
2022/03/17	1	35.75	0	0.00	36.05	1	3,956	0.03%
2022/03/16	6	35.13	0	0.00	34.85	6	3,945	0.15%
2022/03/10	1	36.40	0	0.00	36.55	1	3,893	0.03%
2022/03/08	12	36.44	0	0.00	35.40	12	3,864	0.31%
2022/03/07	5	36.41	1	37.70	37.70	4	3,799	0.11%
2022/03/03	0	0.00	3	38.15	38.10	-3	3,719	-0.08%
2022/03/02	2	37.93	3	38.00	37.95	-1	3,713	-0.03%
2022/03/01	2	37.80	4	37.96	38.00	-2	3,691	-0.05%
2022/02/25	1	37.10	19	37.63	37.60	-18	3,679	-0.49%
2022/02/24	9	37.55	4	37.61	37.10	5	3,662	0.14%
2022/02/23	0	0.00	4	37.99	38.35	-4	3,595	-0.11%
2022/02/22	8	37.71	1	38.05	38.05	7	3,570	0.20%
2022/02/21	3	38.02	11	38.10	38.05	-8	3,555	-0.23%
2022/02/18	14	37.81	19	37.76	37.95	-5	3,545	-0.14%
2022/02/17	4	37.55	6.2	37.67	37.40	-2.2	3,531	-0.06%
2022/02/16	2	37.75	0	0.00	37.80	2	3,526	0.06%
2022/02/15	0	0.00	5	37.23	37.40	-5	3,564	-0.14%
2022/02/14	8	36.74	0	0.00	37.15	8	3,584	0.22%
2022/02/10	1	37.10	15	37.56	37.50	-14	3,583	-0.39%
2022/02/09	9	37.18	0	0.00	37.20	9	3,560	0.25%
2022/02/08	0.2	36.14	10	36.20	36.75	-9.9	3,557	-0.28%
2022/01/26	2	35.15	1	35.30	35.25	1	3,684	0.03%
2022/01/25	15	35.07	0	0.00	35.00	15	3,726	0.40%
2022/01/21	3	36.58	6	36.38	36.05	-3	3,722	-0.08%
2022/01/20	3	36.88	2	37.15	37.15	1	3,695	0.03%
2022/01/19	12	36.77	1	37.30	36.90	11	3,669	0.30%
2022/01/18	0	0.00	2	36.45	36.90	-2	3,587	-0.06%
2022/01/17	0	0.00	2	35.60	36.30	-2	3,564	-0.06%
2022/01/14	0	0.00	13	34.90	35.35	-13	3,545	-0.37%
2022/01/13	20.1	36.47	0	0.00	35.95	20.1	3,523	0.57%
2022/01/12	4	35.95	10	35.95	36.05	-6	3,506	-0.17%
2022/01/11	5	36.75	5	36.80	36.30	0	3,484	0.00%
2022/01/10	30	37.33	40	37.15	37.05	-10	3,429	-0.29%
2022/01/07	21	37.83	17.2	38.26	37.80	3.8	3,381	0.11%
2022/01/06	10	37.55	10	37.67	37.70	0	3,263	0.00%
2022/01/05	2	37.28	1	37.50	37.95	1	3,226	0.03%
2022/01/04	4	37.86	13	37.59	37.55	-9	3,122	-0.29%
2022/01/03	19	37.79	11	38.68	38.15	8	3,040	0.26%
2021/12/30	28	39.50	33	39.64	38.90	-5	2,873	-0.17%
2021/12/29	17.1	37.47	30.1	37.97	38.05	-13	2,217	-0.59%
2021/12/28	0.1	36.20	23.2	35.72	36.20	-23.2	1,822	-1.27%
2021/12/27	6	34.37	0	0.00	34.40	6	1,670	0.36%
2021/12/24	3	34.33	2	34.25	34.35	1	1,665	0.06%
2021/12/23	23	34.45	3	33.90	34.45	20	1,645	1.22%
2021/12/22	1	33.30	0	0.00	33.70	1	1,596	0.06%
2021/12/17	6	32.82	0	0.00	32.20	6	1,640	0.37%
2021/12/15	4	32.60	0	0.00	32.60	4	1,628	0.25%
2021/12/13	5	33.20	0	0.00	33.15	5	1,616	0.31%
2021/12/06	0	0.00	91	34.05	34.10	-91	1,591	-5.72%
2021/12/03	0	0.00	14	33.91	33.80	-14	1,599	-0.88%
2021/12/02	1	33.70	0	0.00	33.70	1	1,627	0.06%
2021/12/01	3	34.00	0	0.00	34.25	3	1,653	0.18%
2021/11/29	1	33.35	7	33.05	33.25	-6	1,659	-0.36%
2021/11/26	9	33.51	0	0.00	33.35	9	1,665	0.54%
2021/11/25	5	34.30	0	0.00	34.25	5	1,679	0.30%
2021/11/23	4	33.96	0	0.00	33.85	4	1,734	0.23%
2021/11/22	1	34.75	0	0.00	34.90	1	1,719	0.06%
2021/11/19	5	34.78	10	34.93	34.75	-5	1,721	-0.29%
2021/11/18	18	34.67	0	0.00	34.65	18	1,713	1.05%
2021/11/17	12	35.38	0	0.00	35.25	12	1,708	0.70%
2021/11/16	0	0.00	87	36.19	35.75	-87	1,699	-5.12%
2021/11/15	0	0.00	10	35.60	35.65	-10	1,694	-0.59%
2021/11/12	6	35.65	0	0.00	35.20	6	1,690	0.35%
2021/11/11	1	36.20	0	0.00	36.55	1	1,641	0.06%
2021/11/10	0	0.00	2	35.30	35.60	-2	1,595	-0.13%
2021/11/08	2	35.05	0	0.00	35.00	2	1,582	0.13%
2021/11/05	12	35.30	0	0.00	35.15	12	1,605	0.75%
2021/11/04	20	35.32	2	35.55	35.40	18	1,600	1.12%
2021/11/03	7	34.83	4	34.65	35.45	3	1,553	0.19%
2021/11/02	0	0.00	1	35.10	33.80	-1	1,567	-0.06%
2021/11/01	1	34.10	0	0.00	34.00	1	1,536	0.07%
2021/10/29	2	33.85	0	0.00	33.80	2	1,547	0.13%
2021/10/28	0	0.00	6	33.16	33.15	-6	1,535	-0.39%
2021/10/27	0	0.00	1	32.85	32.85	-1	1,569	-0.06%
2021/10/26	10	32.70	0	0.00	32.70	10	1,676	0.60%
2021/10/15	5	31.00	0	0.00	31.05	5	2,293	0.22%
2021/10/13	0	0.00	2	30.15	30.05	-2	2,369	-0.08%
2021/10/12	0	0.00	3	30.65	30.70	-3	2,393	-0.13%
2021/10/08	0	0.00	3	31.28	31.15	-3	2,424	-0.12%
2021/10/04	51	30.55	10	30.70	30.35	41	2,862	1.43%
2021/09/29	37	33.23	0	0.00	32.80	37	3,218	1.15%
2021/09/28	119	34.53	3	34.67	34.20	116	3,243	3.58%	大買/鉅額交易
2021/09/24	3	33.23	0	0.00	33.25	3	3,250	0.09%
2021/09/15	1	32.60	0	0.00	32.50	1	3,343	0.03%
2021/09/14	1	33.25	0	0.00	33.15	1	3,376	0.03%
2021/09/13	0	0.00	5	33.05	32.95	-5	3,390	-0.15%
2021/09/09	0	0.00	3	33.20	33.05	-3	3,437	-0.09%
2021/09/08	1	33.45	0	0.00	33.05	1	3,445	0.03%
2021/09/07	5	34.00	0	0.00	34.15	5	3,444	0.15%
2021/09/06	0.1	34.40	0	0.00	33.40	0.1	3,430	0.00%
2021/09/03	1	34.05	0	0.00	34.15	1	3,404	0.03%
2021/09/01	1	35.10	1	35.00	34.65	0	3,404	0.00%
2021/08/31	16	34.19	1	34.50	35.10	15	3,401	0.44%
2021/08/30	13	34.63	2	34.60	34.65	11	3,389	0.32%
2021/08/27	0	0.00	1	33.30	33.05	-1	3,346	-0.03%
2021/08/26	1	33.05	5	32.85	32.75	-4	3,358	-0.12%
2021/08/25	0	0.00	3	32.75	32.85	-3	3,380	-0.09%
2021/08/23	0	0.00	1	31.60	32.30	-1	3,428	-0.03%
2021/08/20	0.1	30.50	0	0.00	30.90	0.1	3,463	0.00%
2021/08/18	1	31.80	2	31.58	32.10	-1	3,594	-0.03%
2021/08/17	1	31.50	0	0.00	31.20	1	3,595	0.03%
2021/08/16	1	31.75	0	0.00	32.20	1	3,614	0.03%
2021/08/13	2	33.30	0	0.00	32.85	2	3,637	0.05%
2021/08/11	1	33.30	0	0.00	33.00	1	3,656	0.03%
2021/08/06	8	36.76	3	36.45	36.30	5	3,726	0.13%
2021/08/05	1	36.90	2	37.00	36.85	-1	3,741	-0.03%
2021/08/04	3	37.88	2	37.15	37.15	1	3,885	0.03%
2021/08/02	4	37.85	0	0.00	37.95	4	3,961	0.10%
2021/07/28	4	37.06	2	37.30	37.00	2	3,911	0.05%
2021/07/27	1	38.70	1	37.25	37.05	0	3,974	0.00%
2021/07/26	4	38.35	16	38.23	38.90	-12	3,940	-0.30%
2021/07/23	0	0.00	1	37.00	36.30	-1	3,788	-0.03%
2021/07/22	8	36.68	4	36.51	36.40	4	3,789	0.11%
2021/07/21	0	0.00	1	35.80	36.45	-1	3,747	-0.03%
2021/07/20	1	35.50	25	35.40	35.40	-24	3,728	-0.64%
2021/07/19	0	0.00	2	36.30	36.45	-2	3,746	-0.05%
2021/07/16	0	0.00	2	36.05	36.15	-2	3,854	-0.05%
2021/07/15	3	35.82	1	35.85	36.05	2	3,880	0.05%
2021/07/13	8	35.81	2	37.25	36.15	6	4,012	0.15%
2021/07/12	7	36.18	11	36.71	37.00	-4	3,969	-0.10%
2021/07/09	3	34.88	1	34.95	34.95	2	3,774	0.05%
2021/07/08	28	34.91	0	0.00	35.00	28	3,845	0.73%
2021/07/07	5	35.66	15	35.34	35.80	-10	3,856	-0.26%
2021/07/06	0	0.00	3	33.52	33.55	-3	3,793	-0.08%
2021/07/05	1	34.10	1	33.50	33.60	0	4,004	0.00%
2021/07/01	2	32.05	0	0.00	31.85	2	4,296	0.05%
2021/06/30	2	32.75	0	0.00	33.00	2	4,350	0.05%
2021/06/25	0.1	33.20	1	33.10	33.10	-1	4,603	-0.02%
2021/06/24	0	0.00	1	32.55	32.75	-1	4,607	-0.02%
2021/06/21	3	31.33	2	31.23	31.00	1	4,694	0.02%
2021/06/18	0	0.00	2	32.30	32.20	-2	4,732	-0.04%
2021/06/17	0	0.00	22	32.47	32.70	-22	4,822	-0.46%
2021/06/11	1	32.95	0	0.00	32.70	1	5,408	0.02%
2021/06/03	1	33.30	5	33.50	33.30	-4	6,229	-0.06%
2021/06/02	3	33.78	2	33.90	33.65	1	6,374	0.02%
2021/06/01	1	34.10	1	33.95	33.95	0	6,466	0.00%
2021/05/31	7	34.54	0	0.00	34.10	7	6,640	0.11%
2021/05/28	0	0.00	1	34.10	34.00	-1	6,803	-0.01%
2021/05/27	0	0.00	2	34.33	33.40	-2	6,960	-0.03%
2021/05/26	4	34.65	0	0.00	33.90	4	7,138	0.06%
2021/05/25	1	33.80	0	0.00	33.80	1	7,330	0.01%
2021/05/24	18	32.50	0	0.00	32.95	18	8,143	0.22%
2021/05/21	1	32.15	1	32.60	32.60	0	8,528	0.00%
2021/05/20	1	31.50	0	0.00	31.10	1	8,896	0.01%
2021/05/19	0	0.00	1	31.85	31.90	-1	9,747	-0.01%
2021/05/18	2	31.15	0	0.00	31.65	2	9,899	0.02%
2021/05/17	2	29.00	50	30.20	29.20	-48	10,211	-0.47%
2021/05/14	4	32.13	1	32.00	31.45	3	10,261	0.03%
2021/05/13	32	32.50	3	32.08	31.80	29	10,250	0.28%
2021/05/12	1	32.00	2	32.25	31.10	-1	10,182	-0.01%
2021/05/11	0	0.00	2	33.30	33.70	-2	10,011	-0.02%
2021/05/10	1	36.15	2	36.13	36.05	-1	9,960	-0.01%
2021/05/07	3	36.25	0	0.00	37.35	3	9,972	0.03%
2021/05/06	4	36.45	3	35.80	35.75	1	9,967	0.01%
2021/05/05	2	36.75	1	36.10	36.10	1	9,969	0.01%
2021/05/04	6	36.55	3	36.07	36.70	3	10,043	0.03%
2021/05/03	9.1	38.59	0	0.00	37.90	9.1	10,004	0.09%
2021/04/28	0	0.00	1	40.05	40.00	-1	10,111	-0.01%
2021/04/27	0.1	40.30	1	40.25	40.15	-0.9	10,481	-0.01%
2021/04/26	2	40.43	2	40.70	40.45	0	10,592	0.00%
2021/04/23	2	40.45	2	39.95	40.65	0	10,641	0.00%
2021/04/22	6	40.28	3.2	41.29	40.05	2.8	10,662	0.03%
2021/04/21	2	41.68	0.1	41.80	41.65	1.9	10,551	0.02%
2021/04/20	0	0.00	4	41.80	41.70	-4	10,528	-0.04%
2021/04/19	2	41.85	3	42.25	41.85	-1	10,554	-0.01%
2021/04/15	0	0.00	8	41.12	40.90	-8	10,458	-0.08%
2021/04/14	5	40.01	1	40.15	40.70	4	10,550	0.04%
2021/04/13	7	41.25	1.4	41.08	40.45	5.6	10,799	0.05%
2021/04/12	3	42.42	0	0.00	42.15	3	10,706	0.03%
2021/04/09	3	41.57	5	42.46	42.70	-2	10,688	-0.02%
2021/04/08	1.1	41.97	0	0.00	41.60	1.1	10,495	0.01%
2021/04/07	1	42.35	6	42.78	42.05	-5	10,456	-0.05%
2021/04/01	1	40.90	3	40.97	40.95	-2	10,187	-0.02%
2021/03/31	1	41.05	1	40.85	40.75	0	10,176	0.00%
2021/03/30	12	41.11	10	41.58	40.95	2	10,164	0.02%
2021/03/29	0	0.00	1	40.30	40.10	-1	10,085	-0.01%
2021/03/26	0.1	40.08	1	40.15	40.25	-0.9	10,103	-0.01%
2021/03/25	4	39.68	0	0.00	39.70	4	10,130	0.04%
2021/03/24	1.2	40.01	1	40.00	40.00	0.2	10,140	0.00%
2021/03/23	5	41.36	4	41.00	40.80	1	10,106	0.01%
2021/03/22	4	41.20	1	41.55	41.30	3	10,085	0.03%
2021/03/19	2	40.83	2	40.65	41.20	0	10,052	0.00%
2021/03/18	2.1	41.60	1	40.85	40.95	1.1	9,930	0.01%
2021/03/17	8	42.07	5.1	41.76	41.40	2.9	10,055	0.03%
2021/03/16	8	41.31	10	42.20	42.20	-2	9,941	-0.02%
2021/03/15	1	40.30	5	40.20	40.10	-4	9,613	-0.04%
2021/03/12	1	39.85	0	0.00	40.00	1	9,700	0.01%
2021/03/11	1	39.90	0	0.00	40.35	1	9,705	0.01%
2021/03/10	9	39.23	3	39.12	39.10	6	9,705	0.06%
2021/03/09	10.1	38.59	0	0.00	38.80	10.1	9,839	0.10%
2021/03/08	15	39.43	1	40.40	39.20	14	9,999	0.14%
2021/03/05	6	39.77	8	38.90	39.15	-2	10,478	-0.02%
2021/03/04	17.1	40.06	11	39.85	39.55	6.1	10,658	0.06%
2021/03/03	13	39.99	4	40.93	40.95	9	10,838	0.08%
2021/03/02	4	41.35	2	42.60	40.90	2	10,812	0.02%
2021/02/26	6.1	42.15	13	42.48	41.90	-6.9	10,673	-0.06%
2021/02/25	6	42.62	13	42.75	41.50	-7	10,450	-0.07%
2021/02/24	31	43.27	172	44.22	41.40	-141	10,258	-1.37%	大賣/鉅額交易
2021/02/23	93	41.18	206	40.44	42.90	-113	9,568	-1.18%	大賣/鉅額交易
2021/02/22	128	39.17	54	39.23	39.00	74	9,177	0.81%	大買/
2021/02/19	269.2	40.79	73	40.36	40.70	196.2	8,798	2.23%	大買/鉅額交易
2021/02/18	2	36.60	6	37.73	38.10	-4	7,979	-0.05%
2021/02/17	22	33.65	31	33.69	34.65	-9	7,929	-0.11%
2021/02/05	12	31.61	3	31.55	31.50	9	7,740	0.12%
2021/02/04	2	30.95	1	31.20	30.80	1	7,638	0.01%
2021/02/03	4	30.00	0	0.00	30.75	4	7,621	0.05%
2021/02/01	5	29.30	0	0.00	29.95	5	7,617	0.07%
2021/01/29	8	30.23	0	0.00	30.00	8	7,592	0.11%
2021/01/28	3	30.67	0	0.00	30.65	3	7,551	0.04%
2021/01/27	2	31.05	1	31.45	31.40	1	7,559	0.01%
2021/01/26	10	31.37	0	0.00	31.25	10	7,534	0.13%
2021/01/25	4	31.10	5.1	31.91	32.15	-1.1	7,443	-0.01%
2021/01/22	2	31.35	3	31.80	31.40	-1	7,422	-0.01%
2021/01/21	1	32.30	19	32.21	31.75	-18	7,404	-0.24%
2021/01/20	17	32.15	18	32.55	31.15	-1	7,342	-0.01%
2021/01/19	3	30.93	8	30.98	31.15	-5	6,985	-0.07%
2021/01/18	5	28.52	1	29.50	29.70	4	6,952	0.06%
2021/01/15	6	29.71	4	29.84	29.50	2	7,003	0.03%
2021/01/14	2	30.28	0	0.00	30.40	2	6,993	0.03%
2021/01/13	1	30.70	0	0.00	30.40	1	6,991	0.01%
2021/01/12	6	30.58	3	30.35	30.45	3	6,964	0.04%
2021/01/08	7	30.91	4	30.60	30.70	3	6,855	0.04%
2021/01/07	17	31.57	7	32.02	31.65	10	6,777	0.15%
2021/01/06	35	32.22	45	32.27	32.10	-10	6,660	-0.15%
2021/01/05	22	31.30	4	31.30	31.25	18	6,326	0.28%
2021/01/04	32	31.46	12	31.68	31.20	20	6,316	0.32%
2020/12/31	0	0.00	1	30.65	30.65	-1	6,150	-0.02%
2020/12/30	0	0.00	5	30.85	30.55	-5	6,122	-0.08%
2020/12/29	1	30.05	0	0.00	30.05	1	6,084	0.02%
2020/12/28	9	30.50	8	30.65	30.55	1	6,051	0.02%
2020/12/25	4	30.63	1	30.60	30.30	3	5,998	0.05%
2020/12/24	15	30.44	0	0.00	30.50	15	5,935	0.25%
2020/12/23	16	30.12	15	30.23	30.30	1	5,901	0.02%
2020/12/22	12	29.90	9	29.68	29.35	3	5,852	0.05%
2020/12/21	3	30.00	12	29.64	30.10	-9	5,835	-0.15%
2020/12/18	8	30.32	0	0.00	30.10	8	5,827	0.14%
2020/12/17	3	30.35	0	0.00	30.75	3	5,848	0.05%
2020/12/16	15	30.63	13	31.02	30.90	2	6,120	0.03%
2020/12/15	4	30.38	4	30.55	30.25	0	6,492	0.00%
2020/12/14	6	31.35	0	0.00	31.20	6	6,487	0.09%
2020/12/11	3	32.68	9	31.35	32.10	-6	6,316	-0.09%
2020/12/10	8	30.66	12	30.50	30.20	-4	6,071	-0.07%
2020/12/09	5	31.08	4	30.65	30.90	1	5,998	0.02%
2020/12/08	4	30.89	2	31.13	30.75	2	5,936	0.03%
2020/12/07	9	30.40	3	30.02	30.20	6	5,800	0.10%
2020/12/04	1	29.50	17	30.27	30.05	-16	5,702	-0.28%
2020/12/03	3	30.07	1	30.20	29.90	2	5,587	0.04%
2020/12/02	15	30.43	13	30.96	30.80	2	5,423	0.04%
2020/12/01	24	30.88	12	30.94	30.75	12	5,180	0.23%
2020/11/30	19	28.84	4	29.03	29.15	15	4,568	0.33%
2020/11/27	6	25.83	22	25.93	26.50	-16	4,302	-0.37%
2020/11/26	11	24.04	14	24.50	24.50	-3	3,983	-0.08%
2020/11/25	2	23.85	2	23.45	23.25	0	3,866	0.00%
2020/11/24	0	0.00	4	23.90	23.80	-4	3,839	-0.10%
2020/11/23	2	24.08	3	24.07	24.00	-1	3,879	-0.03%
2020/11/20	0	0.00	5	23.82	24.05	-5	3,850	-0.13%
2020/11/19	0	0.00	6	23.12	23.20	-6	3,745	-0.16%
2020/11/18	7	23.29	10	23.34	23.25	-3	3,772	-0.08%
2020/11/17	0	0.00	3	23.45	23.40	-3	3,841	-0.08%
2020/11/16	4	23.15	5	23.14	23.40	-1	3,949	-0.03%
2020/11/13	7	22.97	1	22.90	23.15	6	4,346	0.14%
2020/11/11	0	0.00	17	22.10	22.05	-17	4,978	-0.34%
2020/11/10	1	21.80	6	22.13	21.95	-5	4,954	-0.10%
2020/11/06	0	0.00	3	21.65	21.65	-3	4,900	-0.06%
2020/11/04	0	0.00	1	22.10	22.10	-1	4,860	-0.02%
2020/11/03	0	0.00	1	21.90	21.70	-1	4,811	-0.02%
2020/11/02	5	21.80	5	21.70	21.70	0	4,785	0.00%
2020/10/30	8	22.58	12	21.82	22.05	-4	4,746	-0.08%
2020/10/29	14	21.90	12	22.11	22.20	2	4,640	0.04%
2020/10/28	4	22.50	10	22.52	22.30	-6	4,576	-0.13%
2020/10/27	0	0.00	40	22.13	22.20	-40	4,444	-0.90%
2020/10/26	6	22.03	16	22.35	22.10	-10	4,392	-0.23%
2020/10/23	69	21.78	14	21.86	21.65	55	4,268	1.29%
2020/10/22	1	20.90	12	20.84	21.60	-11	4,122	-0.27%
2020/10/19	1	20.05	0	0.00	20.10	1	4,000	0.02%
2020/10/16	15	20.27	0	0.00	20.10	15	3,985	0.38%
2020/10/15	3	20.25	0.1	20.35	20.25	2.9	3,954	0.07%
2020/10/14	0	0.00	2	20.30	20.25	-2	3,920	-0.05%
2020/10/13	2	20.50	0	0.00	20.55	2	3,898	0.05%
2020/10/12	1	20.70	3	20.42	20.70	-2	3,863	-0.05%
2020/10/08	3	20.15	0	0.00	20.15	3	3,812	0.08%
2020/10/07	0	0.00	10	20.15	20.10	-10	3,794	-0.26%
2020/10/05	1	19.95	0	0.00	19.95	1	3,748	0.03%
2020/09/28	2	19.55	4	19.98	19.85	-2	3,704	-0.05%
2020/09/25	1	19.50	3	19.40	19.40	-2	3,684	-0.05%
2020/09/24	7	19.75	1	20.10	19.70	6	3,638	0.16%
2020/09/23	3	20.28	0	0.00	20.30	3	3,591	0.08%
2020/09/22	7	20.25	1	20.45	20.40	6	3,536	0.17%
2020/09/21	14.1	21.79	23	21.37	21.35	-8.9	3,446	-0.26%
2020/09/18	176	21.89	159	21.83	21.90	17	3,120	0.54%	大買/大賣/
2020/09/11	7	19.09	0	0.00	19.00	7	2,574	0.27%
2020/09/10	5	19.29	0	0.00	19.30	5	2,547	0.20%
2020/09/09	0	0.00	1	19.25	19.45	-1	2,511	-0.04%
2020/09/08	0	19.10	0	0.00	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	0	0.00	6	19.05	19.15	-6	2,422	-0.25%
2020/09/03	1	19.25	0	0.00	19.25	1	2,383	0.04%
2020/09/01	11	20.05	1	19.60	19.55	10	2,303	0.43%
2020/08/31	1	20.10	0	0.00	20.10	1	2,237	0.04%
2020/08/27	5	19.35	0	0.00	19.20	5	2,115	0.24%
2020/08/26	1	19.05	0	0.00	19.00	1	2,031	0.05%
2020/08/25	2	19.25	0	0.00	19.20	2	1,967	0.10%
2020/08/24	1	19.25	0	0.00	19.30	1	1,912	0.05%
2020/08/21	5	19.84	5	20.05	20.00	0	1,847	0.00%
2020/08/20	10	20.20	35	20.27	19.90	-25	1,734	-1.44%
2020/08/19	62	22.49	22	22.19	20.70	40	1,560	2.56%
2020/08/18	60	22.94	0	0.00	22.95	60	1,016	5.91%
2020/08/17	0	0.00	20	20.90	20.90	-20	172	-11.58%
2020/08/05	4	188.50	4	190.00	190.00	0	164	0.00%
2020/07/31	2	183.00	0	0.00	181.50	2	143	1.40%
2020/07/30	2	177.75	0	0.00	178.00	2	139	1.43%
2020/07/21	1	165.00	1	171.50	171.50	0	127	0.00%
2020/07/17	1	159.50	0	0.00	159.00	1	113	0.88%
2020/07/13	0	0.00	1	166.00	166.50	-1	102	-0.97%
2020/07/06	1	168.00	0	0.00	168.00	1	100	1.00%
2020/05/22	1	158.50	0	0.00	157.00	1	143	0.70%
2020/03/17	0	0.00	2	134.00	132.50	-2	136	-1.47%
2020/03/06	0.1	165.00	0	0.00	165.00	0.1	115	0.04%
2020/02/14	2	165.75	0	0.00	165.00	2	123	1.62%
2019/10/25	1	166.00	1	168.00	168.00	0	112	0.00%
2019/08/13	0	0.00	3	156.00	155.50	-3	170	-1.76%
2019/08/08	1	148.50	2	147.50	153.00	-1	176	-0.57%
2019/08/06	5	135.40	1	142.00	149.50	4	180	2.21%
2019/07/26	0	0.00	2	163.50	164.00	-2	214	-0.93%
2019/07/22	2	161.50	0	0.00	161.50	2	221	0.90%
2019/07/16	0	0.00	1	161.50	162.50	-1	233	-0.43%
2019/07/15	1	172.50	0	0.00	172.50	1	226	0.44%
2019/07/09	0	0.00	1	171.50	172.00	-1	223	-0.45%
2019/07/05	0	0.00	3	173.00	171.50	-3	235	-1.27%
2019/05/29	3	148.50	0	0.00	146.50	3	309	0.97%
2019/05/15	2	168.00	2	169.00	167.50	0	287	0.00%
2019/05/14	1	163.50	0	0.00	165.50	1	284	0.35%
2019/05/03	1	178.00	0	0.00	184.50	1	245	0.41%
2019/04/09	0	0.00	8	168.75	168.50	-8	165	-4.82%
2019/04/08	0	0.00	5	161.00	167.00	-5	158	-3.16%
2019/03/20	0	0.00	8	155.00	157.50	-8	100	-7.95%
2019/03/13	0	0.00	1	141.50	142.00	-1	44	-2.25%
2019/03/12	0	0.00	1	140.00	140.00	-1	41	-2.38%
2019/02/20	0	0.00	5	136.80	136.50	-5	30	-16.57%
2018/10/04	3	133.00	0	0.00	133.50	3	100	2.99%
2018/09/06	5	141.50	5	140.80	139.00	0	120	0.00%
2018/08/15	3	123.00	0	0.00	123.50	3	122	2.45%
2018/07/05	3	122.00	0	0.00	121.50	3	148	2.01%
2018/06/26	1	132.00	0	0.00	131.00	1	151	0.66%
2018/06/25	4	134.25	0	0.00	133.50	4	152	2.63%
2018/06/05	1	149.00	0	0.00	148.50	1	197	0.51%
2018/05/28	0	0.00	4	150.00	150.50	-4	226	-1.77%
2018/04/30	2	147.00	0	0.00	147.50	2	241	0.83%
2018/04/27	2	146.00	0	0.00	146.50	2	242	0.82%
2018/04/13	0	0.00	2	149.50	149.00	-2	261	-0.76%
2018/04/09	2	149.75	0	0.00	149.00	2	289	0.69%
2018/03/22	0	0.00	1	151.50	149.50	-1	282	-0.35%
2018/03/20	1	151.50	0	0.00	151.50	1	278	0.36%
2018/03/14	0	0.00	1	155.50	157.50	-1	245	-0.41%
2018/03/13	0	0.00	0.1	155.00	155.00	-0.1	232	-0.04%
2018/03/08	1	153.50	1	148.00	154.00	0	209	0.00%
2018/02/05	0	0.00	1	143.00	145.00	-1	190	-0.53%
2018/01/24	0	0.00	1	150.00	150.50	-1	286	-0.35%
2018/01/22	3	150.33	0	0.00	151.00	3	287	1.04%
2018/01/18	0	0.00	2	150.00	150.00	-2	286	-0.70%
2018/01/17	1	150.00	0	0.00	150.00	1	284	0.35%
2018/01/05	0	0.00	3	149.50	149.50	-3	260	-1.15%
2018/01/04	1	148.00	0	0.00	148.50	1	254	0.39%