長華* (8070)-第一金-桃園券商分點個股進出

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
65.6
漲跌
▼0.5
漲幅
-0.76%
成交量
46,850張
產業
上市電子通路類股
352人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長華* (8070)籌碼相關－第一金-桃園券商分點個股進出

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-桃園券商分點個股進出
第一金-桃園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
2024/09/20	143.6	67.14	113.9	67.29	65.60	29.7	8,502	0.35%	大買/大賣/
2024/09/19	114	65.29	71	65.92	66.10	43	7,781	0.55%	大買/
2024/09/18	8	61.30	4	61.00	61.00	4	7,240	0.06%
2024/09/16	3	61.33	15	61.81	61.30	-12	7,238	-0.17%
2024/09/13	13	61.51	12	62.14	61.40	1	7,326	0.01%
2024/09/12	5	61.52	8	61.55	61.30	-3	7,171	-0.04%
2024/09/11	4	60.40	3	60.10	59.80	1	6,976	0.01%
2024/09/10	5.4	60.55	50	61.45	59.40	-44.6	6,839	-0.65%
2024/09/09	49.2	60.00	1	60.20	60.00	48.2	6,680	0.72%
2024/09/06	2.3	59.12	47	59.96	58.50	-44.7	6,604	-0.68%
2024/09/05	79	60.81	63	60.97	59.70	16	6,453	0.25%
2024/09/04	7	59.07	5.7	59.24	58.80	1.3	6,365	0.02%
2024/09/03	49.5	61.49	23	61.78	60.90	26.5	6,284	0.42%
2024/09/02	10.2	59.68	34	62.44	59.50	-23.8	6,088	-0.39%
2024/08/30	41.2	62.27	31.6	61.76	62.30	9.6	5,880	0.16%
2024/08/29	5	58.14	8	58.25	59.20	-3	5,733	-0.05%
2024/08/28	9.4	58.35	6	58.55	57.90	3.4	5,783	0.06%
2024/08/27	25.2	59.69	33	59.93	59.90	-7.8	5,826	-0.13%
2024/08/26	18.2	57.89	39	55.80	58.40	-20.8	5,677	-0.37%
2024/08/23	12	52.65	11	53.54	54.30	1	5,356	0.02%
2024/08/22	10	50.74	6	51.25	51.70	4	5,139	0.08%
2024/08/21	18	49.85	1	49.95	50.00	17	5,015	0.34%
2024/08/20	3	49.68	33.2	49.47	49.70	-30.2	5,022	-0.60%
2024/08/19	3	48.92	13	49.22	49.30	-10	5,094	-0.20%
2024/08/16	33.3	48.88	27	48.82	48.70	6.3	5,126	0.12%
2024/08/15	8	45.18	6	46.80	47.05	2	5,068	0.04%
2024/08/14	0	0.00	21	44.55	44.55	-21	5,155	-0.41%
2024/08/13	4	42.68	1	42.65	43.80	3	5,219	0.06%
2024/08/12	7	42.88	3	43.05	42.95	4	5,383	0.07%
2024/08/09	9	42.59	0	0.00	42.55	9	5,602	0.16%
2024/08/08	17	42.22	1	42.20	41.85	16	5,678	0.28%
2024/08/07	2	42.45	28	42.75	42.80	-26	5,767	-0.45%
2024/08/06	42	40.82	0	0.00	41.25	42	5,848	0.72%
2024/08/05	4	40.44	4	41.04	41.40	0	5,826	0.00%
2024/08/02	0	0.00	2	45.38	44.70	-2	5,763	-0.03%
2024/08/01	0	0.00	1	46.20	45.75	-1	5,795	-0.02%
2024/07/31	3	45.90	0	0.00	45.85	3	5,861	0.05%
2024/07/30	1	44.75	1.1	44.40	45.45	-0.1	5,869	0.00%
2024/07/17	0	0.00	1	46.40	46.35	-1	6,158	-0.02%
2024/07/16	1	45.70	1	45.95	46.00	0	6,140	0.00%
2024/07/12	0	0.00	0.2	45.35	45.40	-0.2	6,120	0.00%
2024/07/11	17	45.20	11	45.80	45.10	6	6,118	0.10%
2024/07/09	1	44.50	0	0.00	44.25	1	6,129	0.02%
2024/07/04	0	0.00	2	44.60	44.65	-2	6,146	-0.03%
2024/07/03	2	44.56	1	44.75	44.70	1	6,175	0.02%
2024/07/02	0	0.00	1.6	44.73	44.35	-1.6	6,167	-0.03%
2024/07/01	0	0.00	9.2	44.75	44.80	-9.2	6,143	-0.15%
2024/06/28	2	45.70	0	0.00	45.35	2	6,164	0.03%
2024/06/25	6.2	47.03	1	47.40	46.80	5.2	6,110	0.09%
2024/06/24	1.1	47.29	3	46.73	46.65	-1.9	6,086	-0.03%
2024/06/21	0	0.00	1	48.30	47.80	-1	6,086	-0.02%
2024/06/20	6.4	47.86	2	47.75	48.10	4.4	6,091	0.07%
2024/06/19	5.1	49.87	3	50.08	49.05	2.1	5,993	0.03%
2024/06/18	1	51.60	1	51.80	51.10	0	5,917	0.00%
2024/06/17	3	51.57	2	51.50	51.20	1	5,923	0.02%
2024/06/14	1	51.50	0	0.00	51.10	1	5,924	0.02%
2024/06/13	0	0.00	1	51.70	51.50	-1	5,912	-0.02%
2024/06/11	16	51.64	21	52.04	51.40	-5	5,809	-0.09%
2024/06/07	17	51.70	0	0.00	51.70	17	5,710	0.30%
2024/06/06	4.1	49.17	0	0.00	49.75	4.1	5,599	0.07%
2024/06/05	5	49.59	3	49.97	50.20	2	5,452	0.04%
2024/06/04	6	50.24	1	50.00	50.30	5	5,287	0.09%
2024/06/03	5.1	51.88	3	52.53	51.50	2.1	5,122	0.04%
2024/05/31	11.2	54.10	23	54.55	52.90	-11.9	4,975	-0.24%
2024/05/30	31	53.50	31	53.42	54.80	0	4,729	0.00%
2024/05/29	16	51.40	2	52.20	51.50	14	4,480	0.31%
2024/05/28	0	0.00	1	50.80	50.50	-1	4,366	-0.02%
2024/05/27	2	51.50	17	51.70	51.50	-15	4,373	-0.34%
2024/05/24	20	51.10	0	50.78	51.20	20	4,385	0.46%
2024/05/23	2.3	50.12	2.3	49.51	49.20	0.1	4,315	0.00%
2024/05/22	2	52.40	0	0.00	52.10	2	4,167	0.05%
2024/05/21	0.2	51.50	30	52.80	53.10	-29.8	4,075	-0.73%
2024/05/20	31	52.29	0	51.20	52.30	31	3,977	0.78%
2024/05/17	2	48.95	0	0.00	49.20	2	3,904	0.05%
2024/05/16	0	0.00	15.1	49.99	47.15	-15.1	3,899	-0.39%
2024/05/15	18	49.27	2	49.85	49.30	16	3,816	0.42%
2024/05/14	1	47.75	0	0.00	48.40	1	3,648	0.03%
2024/05/13	0	0.00	1	47.00	47.40	-1	3,559	-0.03%
2024/05/10	2	45.03	2	45.80	46.20	0	3,466	0.00%
2024/05/09	0	0.00	3	44.85	43.90	-3	3,395	-0.09%
2024/05/08	10	44.53	0	0.00	44.70	10	3,387	0.30%
2024/05/07	10	45.03	0	0.00	44.85	10	3,345	0.30%
2024/05/06	5	45.68	4	45.25	45.35	1	3,286	0.03%
2024/05/03	4	44.50	3.2	44.50	44.50	0.9	3,194	0.03%
2024/05/02	1	44.50	0	0.00	44.50	1	3,158	0.03%
2024/04/30	3	44.55	1	44.45	44.70	2	3,131	0.06%
2024/04/29	6	44.03	0.4	44.30	44.15	5.6	3,093	0.18%
2024/04/26	5	43.77	103.4	43.51	43.95	-98.4	3,062	-3.21%	大賣/
2024/04/25	11	44.29	3	44.73	44.15	8	2,994	0.27%
2024/04/24	14	43.74	22.1	44.30	44.85	-8.1	2,828	-0.29%
2024/04/23	1	40.35	0	0.00	40.80	1	2,701	0.04%
2024/04/22	4	40.09	0	0.00	40.20	4	2,703	0.15%
2024/04/19	0	40.35	0	0.00	40.55	0	2,692	0.00%
2024/04/18	1	40.50	2	40.35	41.05	-1	2,661	-0.04%
2024/04/17	4	40.86	0	0.00	40.95	4	2,650	0.15%
2024/04/16	4.1	40.40	2	40.45	40.20	2.1	2,617	0.08%
2024/04/15	3.3	41.71	0	0.00	41.20	3.3	2,570	0.13%
2024/04/12	1	42.45	1	42.45	42.30	0	2,531	0.00%
2024/04/11	0.2	42.36	4	42.25	42.25	-3.8	2,506	-0.15%
2024/04/10	1.3	43.06	0	0.00	42.80	1.3	2,444	0.05%
2024/04/09	7	43.38	1	43.05	43.10	6	2,388	0.25%
2024/04/08	0.2	42.26	14.3	42.67	43.65	-14.1	2,313	-0.61%
2024/04/03	0	42.10	1	42.00	42.20	-1	2,219	-0.04%
2024/04/02	0	0.00	1	41.50	41.65	-1	2,173	-0.05%
2024/04/01	2	40.70	5	40.69	40.75	-3	2,104	-0.14%
2024/03/29	7	39.86	5	39.95	40.10	2	2,081	0.10%
2024/03/28	1	39.80	1.5	39.67	39.75	-0.5	2,058	-0.02%
2024/03/27	3	39.80	5	39.85	39.70	-2	2,038	-0.10%
2024/03/26	2	39.98	0	0.00	39.80	2	2,011	0.10%
2024/03/25	0	0.00	1	41.05	40.70	-1	1,951	-0.05%
2024/03/22	6	39.46	1	39.60	39.70	5	1,855	0.27%
2024/03/21	5	39.65	0	0.00	39.70	5	1,788	0.28%
2024/03/19	0	0.00	4.6	38.92	39.00	-4.6	1,710	-0.27%
2024/03/18	0	0.00	1.3	38.70	38.75	-1.3	1,675	-0.08%
2024/03/14	1	38.20	0	0.00	38.20	1	1,621	0.06%
2024/03/13	0.1	38.23	1	38.25	38.35	-0.9	1,599	-0.06%
2024/03/12	2.1	37.70	0	0.00	37.55	2.1	1,556	0.13%
2024/03/08	4	37.53	3.1	38.19	37.80	1	1,530	0.06%
2024/03/07	4.1	38.35	0	0.00	37.90	4.1	1,485	0.28%
2024/03/06	3	38.90	2	39.15	39.10	1	1,419	0.07%
2024/03/05	3	39.15	6.1	38.88	39.15	-3.1	1,385	-0.22%
2024/03/04	3	38.25	1	38.45	38.10	2	1,341	0.15%
2024/03/01	1	38.35	1	38.71	38.45	0	1,315	0.00%
2024/02/29	6	38.33	3	38.40	38.55	3	1,258	0.24%
2024/02/27	1	38.20	0	0.00	38.20	1	1,206	0.08%
2024/02/23	1	37.65	0	0.00	37.45	1	1,124	0.09%
2024/02/22	4	37.40	0	0.00	37.50	4	1,106	0.36%
2024/02/21	1	37.85	3	37.55	37.85	-2	1,081	-0.19%
2024/02/20	1	39.20	0	0.00	38.05	1	1,044	0.10%
2024/02/19	3.1	38.29	0	0.00	38.40	3.1	942	0.33%
2024/02/16	3	37.95	3	38.02	37.90	0	863	0.00%
2024/02/15	0.2	36.20	3	37.03	37.15	-2.8	766	-0.36%
2024/02/02	0	35.48	6	35.65	35.40	-6	704	-0.85%
2024/02/01	6	35.90	0	0.00	35.90	6	725	0.83%
2024/01/31	0	0.00	3	35.53	35.90	-3	730	-0.41%
2024/01/30	0	34.60	0	0.00	34.70	0	699	0.00%
2024/01/26	0	34.73	0	0.00	34.60	0	696	0.00%
2024/01/25	0	34.90	0	0.00	35.00	0	696	0.00%
2024/01/18	0.2	34.33	0	0.00	34.60	0.2	672	0.03%
2024/01/12	0.1	34.65	0	0.00	34.55	0.1	654	0.02%
2024/01/10	0.1	34.10	0	0.00	33.90	0.1	656	0.01%
2024/01/09	0.1	34.10	0	0.00	34.25	0.1	657	0.01%
2024/01/05	0	34.50	0	0.00	34.35	0	647	0.00%
2024/01/04	0.2	34.24	0	0.00	34.25	0.2	647	0.03%
2024/01/03	0.1	34.50	0	0.00	34.25	0.1	649	0.02%
2024/01/02	0	0.00	14	34.79	34.80	-14	646	-2.17%
2023/12/29	1	34.90	0	0.00	34.90	1	642	0.16%
2023/12/27	0	0.00	2	34.83	35.00	-2	635	-0.31%
2023/12/25	0	0.00	20	34.31	34.35	-20	614	-3.26%
2023/12/21	0	0.00	1	33.70	33.60	-1	606	-0.16%
2023/12/19	1	33.85	0	0.00	33.90	1	593	0.17%
2023/12/15	9	34.94	0	0.00	34.95	9	582	1.55%
2023/12/14	5	35.05	0	0.00	35.10	5	576	0.87%
2023/12/13	9	34.99	0	0.00	35.05	9	568	1.58%
2023/12/12	0	0.00	1	34.85	34.90	-1	558	-0.18%
2023/12/01	0	0.00	1	34.50	34.75	-1	615	-0.16%
2023/11/29	0.1	34.20	1	34.25	34.30	-0.9	648	-0.14%
2023/11/28	2	33.95	0	0.00	33.85	2	656	0.30%
2023/11/22	2	33.20	0	0.00	33.15	2	657	0.30%
2023/11/17	0.4	33.15	0	0.00	33.00	0.4	651	0.06%
2023/11/15	1	32.35	5	32.80	32.80	-4	646	-0.62%
2023/11/13	0	0.00	2	32.15	32.10	-2	640	-0.31%
2023/11/09	1	32.45	1	32.50	32.25	0	644	0.00%
2023/11/03	1	30.80	0	0.00	30.65	1	614	0.16%
2023/10/18	1	30.10	0	0.00	30.00	1	733	0.14%
2023/10/17	1	30.50	0	0.00	30.20	1	750	0.13%
2023/10/12	0	0.00	0	31.00	31.00	0	848	0.00%
2023/10/06	1	30.90	0	0.00	30.90	1	960	0.10%
2023/10/04	1	30.90	0	0.00	30.90	1	1,071	0.09%
2023/09/26	1	31.40	2	31.60	31.40	-1	1,103	-0.09%
2023/09/21	0	0.00	5	31.75	31.70	-5	1,104	-0.45%
2023/09/20	1	32.05	2	31.93	32.00	-1	1,100	-0.09%
2023/09/18	0	0.00	2	32.45	32.45	-2	1,092	-0.18%
2023/09/15	0	0.00	1	32.45	32.45	-1	1,100	-0.09%
2023/09/14	0	0.00	1	32.30	32.25	-1	1,105	-0.09%
2023/09/11	3	31.62	4	31.78	31.65	-1	1,208	-0.08%
2023/09/08	5	32.16	1	32.15	32.00	4	1,218	0.33%
2023/09/06	0	0.00	2	31.80	32.05	-2	1,202	-0.17%
2023/09/05	1	31.60	0	0.00	32.05	1	1,211	0.08%
2023/09/04	1	31.15	0	0.00	31.25	1	1,188	0.08%
2023/08/30	1	30.20	3	30.25	30.30	-2	1,174	-0.17%
2023/08/28	1	29.90	0	0.00	29.95	1	1,170	0.09%
2023/08/25	1	30.30	0	0.00	30.25	1	1,180	0.08%
2023/08/21	1	29.80	0	0.00	29.80	1	1,202	0.08%
2023/08/17	2	30.00	0	0.00	30.00	2	1,213	0.16%
2023/08/15	1	29.95	0	0.00	30.00	1	1,222	0.08%
2023/08/14	4	29.89	1	29.95	29.95	3	1,224	0.25%
2023/08/10	2	30.13	0	0.00	30.20	2	1,212	0.16%
2023/08/09	1	30.15	0	0.00	30.40	1	1,199	0.08%
2023/08/08	2	30.25	0	0.00	30.35	2	1,190	0.17%
2023/08/07	1	30.45	0	0.00	30.55	1	1,181	0.08%
2023/08/04	0	0.00	10	30.70	30.75	-10	1,172	-0.85%
2023/08/02	0	0.00	1.4	30.79	30.60	-1.4	1,173	-0.12%
2023/08/01	2	30.75	0	0.00	30.70	2	1,171	0.17%
2023/07/31	0	0.00	0.6	31.40	30.75	-0.6	1,175	-0.05%
2023/07/24	1	30.30	0	0.00	30.50	1	1,162	0.09%
2023/07/20	12	30.83	0	0.00	31.10	12	1,175	1.02%
2023/07/19	3	30.67	0	0.00	30.75	3	1,160	0.26%
2023/07/18	2.5	30.58	10	30.85	30.90	-7.5	1,137	-0.66%
2023/07/14	4.1	31.44	1	31.80	31.80	3.1	1,091	0.28%
2023/07/13	2.5	30.70	0	0.00	30.65	2.5	1,052	0.24%
2023/07/12	6	30.93	2	31.15	31.05	4	979	0.41%
2023/07/10	1	33.30	5	33.20	33.15	-4	886	-0.45%
2023/07/07	7	33.51	0	0.00	33.40	7	890	0.79%
2023/07/05	1	34.45	0	0.00	34.25	1	883	0.11%
2023/07/04	20	34.20	0	0.00	34.25	20	894	2.24%
2023/06/19	1	34.05	5	34.10	34.05	-4	1,066	-0.38%
2023/06/15	1	35.50	1	36.55	36.50	0	1,010	0.00%
2023/06/13	2	36.90	0	0.00	36.90	2	964	0.21%
2023/06/12	0	0.00	0.5	36.95	37.00	-0.5	969	-0.05%
2023/06/09	1	37.10	0	0.00	36.85	1	957	0.10%
2023/06/06	0	0.00	1	36.20	36.65	-1	959	-0.10%
2023/06/02	1	36.35	2	36.35	36.35	-1	991	-0.10%
2023/05/30	0	0.00	3	36.57	36.55	-3	1,031	-0.29%
2023/05/26	1	36.00	0	0.00	35.65	1	1,017	0.10%
2023/05/24	0	0.00	0.2	36.00	36.35	-0.2	1,025	-0.01%
2023/05/17	0	0.00	2	34.75	35.30	-2	983	-0.20%
2023/05/16	0	0.00	0.3	34.45	34.25	-0.3	982	-0.03%
2023/05/15	0	0.00	0.2	34.00	33.85	-0.2	998	-0.02%
2023/05/11	1	34.00	0	0.00	33.70	1	1,002	0.10%
2023/05/10	0	0.00	0	34.60	34.60	0	1,000	0.00%
2023/05/09	1	34.70	0	0.00	34.65	1	1,002	0.10%
2023/05/05	0	0.00	2	34.75	34.85	-2	1,013	-0.20%
2023/04/28	1	33.25	0.4	33.35	33.30	0.6	1,015	0.06%
2023/04/26	3	33.10	1	33.15	33.25	2	1,009	0.20%
2023/04/25	1	33.00	1	33.05	32.70	0	1,003	0.00%
2023/04/24	1	33.80	1	34.00	33.95	0	959	0.00%
2023/04/21	0	0.00	4	34.38	34.05	-4	949	-0.42%
2023/04/20	1	35.05	4	35.10	34.65	-3	940	-0.32%
2023/04/19	0	0.00	4	35.30	35.30	-4	940	-0.43%
2023/04/17	0	0.00	3	36.00	36.00	-3	923	-0.32%
2023/04/14	1	35.85	0	0.00	35.85	1	916	0.11%
2023/04/13	1	36.20	0	0.00	36.25	1	903	0.11%
2023/04/10	1	36.00	3	36.22	36.35	-2	878	-0.23%
2023/04/06	1	36.65	2	36.68	36.90	-1	848	-0.12%
2023/03/31	14	35.86	13	36.98	37.00	1	819	0.12%
2023/03/28	2	34.73	0	0.00	34.70	2	708	0.28%
2023/03/27	3	35.60	0	0.00	35.45	3	695	0.43%
2023/03/24	5	35.78	0	0.00	35.40	5	690	0.72%
2023/03/23	1	35.10	2	35.40	35.50	-1	683	-0.15%
2023/03/22	1	35.60	5	35.75	35.50	-4	678	-0.59%
2023/03/21	0	0.00	1	35.40	35.55	-1	674	-0.15%
2023/03/14	0	0.00	0.7	34.35	34.25	-0.7	627	-0.11%
2023/03/13	0	0.00	12	33.55	34.25	-12	624	-1.92%
2023/03/10	0	0.00	21	34.11	34.05	-21	622	-3.38%
2023/03/09	0	34.60	0	0.00	34.60	0	604	0.00%
2023/03/06	1	34.55	9	34.75	34.55	-8	533	-1.50%
2023/03/02	0	0.00	5	33.45	33.50	-5	485	-1.03%
2023/03/01	0	0.00	5	33.25	33.25	-5	474	-1.05%
2023/02/24	0	0.00	6	33.05	33.05	-6	462	-1.30%
2023/02/22	0	0.00	1	33.05	33.05	-1	446	-0.22%
2023/02/21	0	0.00	2	32.85	32.85	-2	440	-0.45%
2023/02/17	0.3	32.35	0	0.00	32.35	0.3	440	0.07%
2023/02/15	1	32.20	0	0.00	32.20	1	454	0.22%
2023/02/13	1	31.90	1	32.60	32.55	0	448	0.00%
2023/02/10	0	0.00	3	32.28	32.30	-3	430	-0.70%
2023/02/09	1	32.40	0	0.00	32.45	1	434	0.23%
2023/02/08	0	0.00	3	32.65	32.65	-3	430	-0.70%
2023/02/07	1	32.70	0	0.00	32.65	1	428	0.23%
2023/02/02	1	32.20	0	0.00	32.30	1	406	0.25%
2023/01/13	1	31.45	0	0.00	31.40	1	397	0.25%
2023/01/11	1	31.05	0	0.00	31.30	1	412	0.24%
2023/01/10	1	31.10	0	0.00	31.15	1	413	0.24%
2023/01/05	1	30.25	0	0.00	30.35	1	416	0.24%
2023/01/03	0.2	30.40	0	0.00	30.15	0.2	426	0.04%
2022/12/30	1	30.25	0	0.00	30.30	1	429	0.23%
2022/12/26	1	30.40	0	0.00	30.50	1	464	0.22%
2022/12/23	2	30.35	0	0.00	30.65	2	471	0.42%
2022/12/20	1	30.30	0	0.00	30.20	1	486	0.21%
2022/12/16	3	31.13	5	31.20	30.90	-2	496	-0.40%
2022/12/15	1	31.55	0	0.00	31.55	1	491	0.20%
2022/12/14	0	0.00	11	32.00	31.95	-11	491	-2.24%
2022/12/08	1	31.70	0	0.00	31.50	1	487	0.21%
2022/12/07	4.1	31.69	0	0.00	31.50	4.1	485	0.84%
2022/12/06	1.1	32.18	0	0.00	32.20	1.1	479	0.23%
2022/12/05	1	32.55	0	0.00	32.70	1	485	0.21%
2022/12/02	1	32.15	0	0.00	32.40	1	485	0.21%
2022/11/29	0	0.00	1	31.85	31.85	-1	490	-0.20%
2022/11/22	0	0.00	2	31.48	31.45	-2	521	-0.38%
2022/11/18	1	31.80	2	32.15	31.75	-1	526	-0.19%
2022/11/17	3	31.53	1	31.80	31.95	2	527	0.38%
2022/11/09	1	31.45	1	31.70	31.60	0	524	0.00%
2022/10/25	0	0.00	8	30.41	30.20	-8	561	-1.42%
2022/10/24	1	30.45	0	0.00	30.45	1	563	0.18%
2022/10/21	5.1	30.95	0	0.00	30.50	5.1	563	0.90%
2022/10/20	0	0.00	2	31.15	32.50	-2	561	-0.36%
2022/10/18	0	0.00	0.7	30.45	30.70	-0.7	539	-0.12%
2022/10/13	1	30.40	0	0.00	30.15	1	553	0.18%
2022/10/07	1	31.85	0	0.00	31.85	1	585	0.17%
2022/10/06	1	32.45	0	0.00	32.40	1	628	0.16%
2022/10/05	1	32.45	3	32.80	33.15	-2	633	-0.32%
2022/09/26	1.4	30.88	0	0.00	30.40	1.4	698	0.20%
2022/09/22	1	32.10	0	0.00	32.25	1	745	0.13%
2022/09/19	1	32.70	0	0.00	32.35	1	770	0.13%
2022/09/16	1	33.25	0	0.00	32.95	1	775	0.13%
2022/09/15	2	33.60	0	0.00	33.40	2	793	0.25%
2022/09/14	0.1	33.40	0	0.00	33.55	0.1	823	0.01%
2022/09/13	3	33.60	0	0.00	33.65	3	870	0.34%
2022/09/06	1	33.60	0	0.00	33.85	1	962	0.10%
2022/09/05	0	0.00	3	34.35	34.35	-3	969	-0.31%
2022/08/30	0	0.00	3	34.90	34.90	-3	989	-0.30%
2022/08/29	1	33.40	1	33.75	33.65	0	982	0.00%
2022/08/25	0	0.00	1	34.20	34.10	-1	984	-0.10%
2022/08/23	0	0.00	10	34.45	34.50	-10	1,027	-0.97%
2022/08/22	0	0.00	2	34.75	34.35	-2	1,047	-0.19%
2022/08/15	1	34.45	0	0.00	34.35	1	1,163	0.09%
2022/08/12	0	0.00	2	34.20	34.25	-2	1,169	-0.17%
2022/08/11	1	33.10	2	33.35	33.60	-1	1,180	-0.08%
2022/08/09	1	32.65	1	32.30	32.60	0	1,213	0.00%
2022/08/02	1.1	32.55	0	0.00	32.40	1.1	1,288	0.09%
2022/07/15	0	0.00	1	32.90	32.65	-1	1,398	-0.07%
2022/07/14	1	30.70	9	32.11	32.40	-8	1,382	-0.58%
2022/07/13	9	30.23	0	0.00	30.50	9	1,356	0.66%
2022/07/12	0.1	29.50	0	0.00	29.55	0.1	1,361	0.01%
2022/07/01	0.2	31.93	0	0.00	31.10	0.2	1,358	0.01%
2022/06/30	3	33.73	1	33.60	33.35	2	1,320	0.15%
2022/06/28	0	0.00	0.1	34.70	34.85	-0.1	1,305	0.00%
2022/06/23	0.2	33.57	0.1	33.70	33.30	0	1,305	0.00%
2022/06/22	1	33.85	1	34.85	33.80	0	1,303	0.00%
2022/06/21	1	35.65	0	0.00	35.65	1	1,304	0.08%
2022/06/20	13.1	33.61	0	0.00	33.20	13.1	1,277	1.03%
2022/06/17	2.2	35.17	0	0.00	34.90	2.2	1,256	0.18%
2022/06/16	10	37.00	0	0.00	36.85	10	1,248	0.80%
2022/06/15	0	0.00	10	37.55	37.50	-10	1,256	-0.80%
2022/06/14	0	0.00	3	37.62	37.60	-3	1,260	-0.24%
2022/06/13	3	36.72	0	0.00	37.40	3	1,270	0.24%
2022/06/10	1	37.30	0	0.00	37.35	1	1,284	0.08%
2022/06/02	0	0.00	1	37.20	37.15	-1	1,413	-0.07%
2022/06/01	5	37.37	5	37.55	37.35	0	1,489	0.00%
2022/05/31	1	37.00	23	37.65	37.00	-22	1,509	-1.46%
2022/05/30	2	38.05	0	0.00	37.80	2	1,505	0.13%
2022/05/27	10	37.88	7	37.85	37.70	3	1,514	0.20%
2022/05/25	0	0.00	5	37.52	37.90	-5	1,543	-0.32%
2022/05/24	0	0.00	1	36.70	36.35	-1	1,548	-0.06%
2022/05/23	1	36.95	0	0.00	36.85	1	1,584	0.06%
2022/05/19	1	36.30	0	0.00	37.15	1	1,641	0.06%
2022/05/16	10	36.75	0	0.00	36.40	10	1,688	0.59%
2022/05/12	0	0.00	1	34.95	35.00	-1	1,740	-0.06%
2022/05/11	1	35.95	2	36.05	35.80	-1	1,756	-0.06%
2022/05/09	10	35.36	0	0.00	34.80	10	1,820	0.55%
2022/05/06	1	34.70	0	0.00	36.00	1	1,835	0.05%
2022/05/03	5	35.10	0	0.00	35.25	5	1,888	0.26%
2022/04/27	0.1	33.90	0	0.00	34.20	0.1	1,969	0.01%
2022/04/25	2	34.50	0	0.00	34.55	2	2,059	0.10%
2022/04/20	0	0.00	10	35.80	35.65	-10	2,095	-0.48%
2022/04/19	10	35.55	0	0.00	35.95	10	2,117	0.47%
2022/04/18	0	0.00	1	35.35	34.85	-1	2,159	-0.05%
2022/04/15	2	35.20	0	0.00	35.05	2	2,202	0.09%
2022/04/14	3	36.10	0	0.00	35.85	3	2,304	0.13%
2022/04/13	1	35.70	0	0.00	36.45	1	2,337	0.04%
2022/04/12	4	35.55	0	0.00	35.55	4	2,434	0.16%
2022/04/11	1	36.35	0	0.00	35.50	1	2,509	0.04%
2022/04/08	2	36.05	29	36.12	36.00	-27	2,668	-1.01%
2022/04/06	3	36.70	0	0.00	36.75	3	3,726	0.08%
2022/04/01	3	36.85	0	0.00	37.00	3	3,894	0.08%
2022/03/31	7	37.15	0	0.00	37.20	7	3,928	0.18%
2022/03/29	5	37.14	0	0.00	37.00	5	4,025	0.12%
2022/03/28	0	0.00	4	36.84	37.20	-4	4,037	-0.10%
2022/03/24	1	38.15	26	37.43	38.10	-25	4,025	-0.62%
2022/03/23	0	0.00	6	37.60	37.50	-6	4,013	-0.15%
2022/03/22	0	0.00	8	37.49	37.45	-8	4,004	-0.20%
2022/03/18	0	0.00	1	36.50	37.00	-1	3,987	-0.03%
2022/03/17	1	35.95	20	35.90	36.05	-19	3,956	-0.48%
2022/03/16	1	34.90	1	35.20	34.85	0	3,945	0.00%
2022/03/15	1	35.05	1	35.45	35.30	0	3,930	0.00%
2022/03/11	1	36.10	0	0.00	36.20	1	3,902	0.03%
2022/03/08	29	36.71	69	36.59	35.40	-40	3,864	-1.04%
2022/03/07	50	37.30	47	37.11	37.70	3	3,799	0.08%
2022/03/04	21	37.97	42	37.70	37.80	-21	3,737	-0.56%
2022/03/03	0	0.00	0.3	38.00	38.10	-0.3	3,719	-0.01%
2022/03/02	52	38.01	0	0.00	37.95	52	3,713	1.40%
2022/03/01	13	38.15	0	0.00	38.00	13	3,691	0.35%
2022/02/23	15	38.11	0	0.00	38.35	15	3,595	0.42%
2022/02/22	0	0.00	7	37.65	38.05	-7	3,570	-0.20%
2022/02/21	2	38.00	15	37.96	38.05	-13	3,555	-0.37%
2022/02/18	0	0.00	1	37.90	37.95	-1	3,545	-0.03%
2022/02/17	12	37.61	0	0.00	37.40	12	3,531	0.34%
2022/02/16	27	37.91	1	37.80	37.80	26	3,526	0.74%
2022/02/15	0	0.00	8	37.64	37.40	-8	3,564	-0.22%
2022/02/11	0	0.00	21	37.34	37.50	-21	3,573	-0.59%
2022/02/09	0	0.00	1	37.05	37.20	-1	3,560	-0.03%
2022/01/25	1	35.10	0	0.00	35.00	1	3,726	0.03%
2022/01/24	1	34.80	0	0.00	35.95	1	3,728	0.03%
2022/01/21	21	36.59	15	36.49	36.05	6	3,722	0.16%
2022/01/19	0	0.00	11	36.75	36.90	-11	3,669	-0.30%
2022/01/18	3	36.45	5	36.45	36.90	-2	3,587	-0.06%
2022/01/17	10	35.93	2	36.00	36.30	8	3,564	0.22%
2022/01/14	23	35.08	0	0.00	35.35	23	3,545	0.65%
2022/01/13	6	35.92	0	0.00	35.95	6	3,523	0.17%
2022/01/11	3.2	36.77	0	0.00	36.30	3.2	3,484	0.09%
2022/01/10	3	37.35	3	37.15	37.05	0	3,429	0.00%
2022/01/07	31	38.19	5	37.72	37.80	26	3,381	0.77%
2022/01/06	1	37.50	1	37.75	37.70	0	3,263	0.00%
2022/01/05	3.5	37.02	0	0.00	37.95	3.5	3,226	0.11%
2022/01/04	2	38.10	7	37.60	37.55	-5	3,122	-0.16%
2022/01/03	1	37.85	24	37.85	38.15	-23	3,040	-0.76%
2021/12/30	42.3	39.68	14	38.96	38.90	28.3	2,873	0.98%
2021/12/29	3	38.45	7.3	37.93	38.05	-4.3	2,217	-0.19%
2021/12/28	0	0.00	5	35.89	36.20	-5	1,822	-0.27%
2021/12/27	1	34.50	0	0.00	34.40	1	1,670	0.06%
2021/12/24	1	34.45	7	34.15	34.35	-6	1,665	-0.36%
2021/12/23	7	34.55	0	0.00	34.45	7	1,645	0.43%
2021/12/22	1	33.20	0	0.00	33.70	1	1,596	0.06%
2021/12/07	0	0.00	3	34.30	34.35	-3	1,599	-0.19%
2021/12/02	0	0.00	28	33.64	33.70	-28	1,627	-1.72%
2021/12/01	2	34.10	1	33.85	34.25	1	1,653	0.06%
2021/11/30	1	34.10	0	0.00	34.20	1	1,661	0.06%
2021/11/26	1	34.40	0	0.00	33.35	1	1,665	0.06%
2021/11/16	10	36.40	0	0.00	35.75	10	1,699	0.59%
2021/11/15	1	35.85	0	0.00	35.65	1	1,694	0.06%
2021/11/12	3	35.50	2	35.88	35.20	1	1,690	0.06%
2021/11/11	20	36.10	19	36.28	36.55	1	1,641	0.06%
2021/11/10	2	35.35	0	0.00	35.60	2	1,595	0.13%
2021/11/09	30	35.27	20	35.75	35.30	10	1,595	0.63%
2021/11/08	20	35.57	1	35.15	35.00	19	1,582	1.20%
2021/11/05	5	35.29	1	35.40	35.15	4	1,605	0.25%
2021/11/04	2	35.38	1	35.10	35.40	1	1,600	0.06%
2021/11/03	2	35.40	2	34.90	35.45	0	1,553	0.00%
2021/11/02	0.1	34.80	0.1	34.75	33.80	0.1	1,567	0.01%
2021/11/01	0.1	34.00	3	34.25	34.00	-2.9	1,536	-0.19%
2021/10/29	9	33.93	0.1	33.80	33.80	8.9	1,547	0.58%
2021/10/28	1	33.15	0	0.00	33.15	1	1,535	0.07%
2021/10/27	2.1	32.82	0	0.00	32.85	2.1	1,569	0.13%
2021/10/22	0	0.00	1	32.30	32.00	-1	1,805	-0.06%
2021/10/21	1	32.30	2	32.45	31.80	-1	1,941	-0.05%
2021/10/20	1	32.05	0	0.00	32.05	1	2,127	0.05%
2021/10/19	0	0.00	1	32.15	32.00	-1	2,165	-0.05%
2021/10/15	0	0.00	1	31.05	31.05	-1	2,293	-0.04%
2021/10/14	1	30.60	0	0.00	30.25	1	2,326	0.04%
2021/10/12	0	0.00	1	30.80	30.70	-1	2,393	-0.04%
2021/10/07	1	30.90	0	0.00	31.20	1	2,466	0.04%
2021/10/05	0	0.00	2	30.00	30.80	-2	2,835	-0.07%
2021/10/01	0	0.00	11	31.80	31.20	-11	2,982	-0.37%
2021/09/30	0.2	32.65	0	0.00	32.55	0.2	3,208	0.01%
2021/09/28	18	34.45	4.1	34.47	34.20	14	3,243	0.43%
2021/09/27	0	0.00	1	33.65	34.00	-1	3,239	-0.03%
2021/09/24	0.1	33.30	10	33.20	33.25	-9.9	3,250	-0.30%
2021/09/13	1	33.05	0	0.00	32.95	1	3,390	0.03%
2021/09/09	0	0.00	1	32.80	33.05	-1	3,437	-0.03%
2021/09/07	2.1	34.06	0	0.00	34.15	2.1	3,444	0.06%
2021/09/06	11	33.69	1	33.50	33.40	10	3,430	0.29%
2021/09/02	0.2	34.30	0	0.00	33.70	0.2	3,407	0.01%
2021/09/01	0	0.00	1	34.65	34.65	-1	3,404	-0.03%
2021/08/31	12.2	34.35	1	33.85	35.10	11.2	3,401	0.33%
2021/08/30	2	34.78	4	34.65	34.65	-2	3,389	-0.06%
2021/08/24	0	0.00	1	32.30	32.10	-1	3,393	-0.03%
2021/08/20	0	0.00	2	31.00	30.90	-2	3,463	-0.06%
2021/08/19	1	31.05	7	31.00	30.75	-6	3,530	-0.17%
2021/08/18	4	31.26	2	31.73	32.10	2	3,594	0.06%
2021/08/17	2	31.63	0	0.00	31.20	2	3,595	0.06%
2021/08/16	6	32.06	0	0.00	32.20	6	3,614	0.17%
2021/08/13	13	33.48	13	32.95	32.85	0	3,637	0.00%
2021/08/12	5	34.00	17	33.71	34.00	-12	3,637	-0.33%
2021/08/11	16	33.56	14	34.07	33.00	2	3,656	0.05%
2021/08/10	5	34.29	5	34.55	34.15	0	3,663	0.00%
2021/08/05	0	0.00	0.3	37.10	36.85	-0.3	3,741	-0.01%
2021/08/04	6	37.59	2	37.55	37.15	4	3,885	0.10%
2021/08/03	5	37.98	7	38.21	37.80	-2	3,933	-0.05%
2021/08/02	8	37.83	7	37.90	37.95	1	3,961	0.03%
2021/07/30	11	37.94	14	38.11	37.50	-3	3,961	-0.08%
2021/07/29	6	36.74	6	37.24	37.45	0	3,895	0.00%
2021/07/28	10	35.93	13	36.85	37.00	-3	3,911	-0.08%
2021/07/27	3	37.42	1	37.05	37.05	2	3,974	0.05%
2021/07/26	33	38.18	10	37.96	38.90	23	3,940	0.58%
2021/07/23	3	36.90	0	0.00	36.30	3	3,788	0.08%
2021/07/22	0	0.00	1	36.60	36.40	-1	3,789	-0.03%
2021/07/21	2	36.23	9	36.01	36.45	-7	3,747	-0.19%
2021/07/20	0	0.00	11	35.54	35.40	-11	3,728	-0.30%
2021/07/19	0	0.00	3	36.37	36.45	-3	3,746	-0.08%
2021/07/16	2	36.25	1	36.05	36.15	1	3,854	0.03%
2021/07/15	2	35.90	5	35.72	36.05	-3	3,880	-0.08%
2021/07/14	0	0.00	1	35.55	35.40	-1	3,902	-0.03%
2021/07/13	13.3	37.05	15	37.25	36.15	-1.7	4,012	-0.04%
2021/07/12	18	36.72	24	36.60	37.00	-6	3,969	-0.15%
2021/07/09	1	34.80	1	34.30	34.95	0	3,774	0.00%
2021/07/08	3	34.92	0	0.00	35.00	3	3,845	0.08%
2021/07/07	2	36.10	7	34.99	35.80	-5	3,856	-0.13%
2021/07/06	3	33.77	0	0.00	33.55	3	3,793	0.08%
2021/07/05	12	33.53	2.1	33.51	33.60	9.9	4,004	0.25%
2021/07/02	4	32.75	2	33.40	33.30	2	4,049	0.05%
2021/07/01	3.5	31.99	0	0.00	31.85	3.5	4,296	0.08%
2021/06/30	0	0.00	2	32.75	33.00	-2	4,350	-0.05%
2021/06/29	1	32.30	15	32.57	32.20	-14	4,416	-0.32%
2021/06/28	2	33.20	22	33.01	32.95	-20	4,457	-0.45%
2021/06/25	11	33.11	2	33.23	33.10	9	4,603	0.20%
2021/06/24	4	32.58	12	32.32	32.75	-8	4,607	-0.17%
2021/06/23	14	31.58	8	32.21	32.30	6	4,614	0.13%
2021/06/21	6	31.30	0	0.00	31.00	6	4,694	0.13%
2021/06/18	1	32.20	0	0.00	32.20	1	4,732	0.02%
2021/06/17	4	32.50	0	0.00	32.70	4	4,822	0.08%
2021/06/15	0	0.00	4	32.50	32.60	-4	5,234	-0.08%
2021/06/11	7	33.15	0	0.00	32.70	7	5,408	0.13%
2021/06/09	7	33.52	0	0.00	32.75	7	5,877	0.12%
2021/06/07	1	32.80	0	0.00	32.55	1	6,107	0.02%
2021/06/04	4	33.00	0	0.00	32.80	4	6,138	0.07%
2021/06/03	5	33.25	0	0.00	33.30	5	6,229	0.08%
2021/06/01	2	34.00	20	34.08	33.95	-18	6,466	-0.28%
2021/05/31	0	0.00	4	34.48	34.10	-4	6,640	-0.06%
2021/05/28	6	34.22	1	34.50	34.00	5	6,803	0.07%
2021/05/25	0	0.00	1	33.80	33.80	-1	7,330	-0.01%
2021/05/24	0.1	32.60	0	0.00	32.95	0.1	8,143	0.00%
2021/05/19	4	31.60	0	0.00	31.90	4	9,747	0.04%
2021/05/18	1	30.75	4	31.14	31.65	-3	9,899	-0.03%
2021/05/17	1	29.50	3	29.37	29.20	-2	10,211	-0.02%
2021/05/14	3	31.93	1	31.95	31.45	2	10,261	0.02%
2021/05/13	0	0.00	5	31.91	31.80	-5	10,250	-0.05%
2021/05/12	4	30.46	22	30.71	31.10	-18	10,182	-0.18%
2021/05/11	1	34.75	16	33.89	33.70	-15	10,011	-0.15%
2021/05/10	2	36.25	0	0.00	36.05	2	9,960	0.02%
2021/05/07	14	36.76	3	37.07	37.35	11	9,972	0.11%
2021/05/06	7	36.35	2	36.83	35.75	5	9,967	0.05%
2021/05/05	20	37.18	0	0.00	36.10	20	9,969	0.20%
2021/05/04	0.5	34.90	7	35.68	36.70	-6.5	10,043	-0.06%
2021/05/03	1	38.95	1	38.85	37.90	0	10,004	0.00%
2021/04/29	1	39.85	0	0.00	39.80	1	9,979	0.01%
2021/04/28	1	39.95	1	40.15	40.00	0	10,111	0.00%
2021/04/27	5	40.17	0	0.00	40.15	5	10,481	0.05%
2021/04/26	3	40.90	2	40.98	40.45	1	10,592	0.01%
2021/04/23	2	40.20	4	40.00	40.65	-2	10,641	-0.02%
2021/04/22	10	40.13	2	41.68	40.05	8	10,662	0.08%
2021/04/21	1	41.65	4	41.79	41.65	-3	10,551	-0.03%
2021/04/20	0	0.00	14	41.95	41.70	-14	10,528	-0.13%
2021/04/19	29	42.39	16	42.20	41.85	13	10,554	0.12%
2021/04/16	0	0.00	16	41.63	41.95	-16	10,462	-0.15%
2021/04/15	0	0.00	1	40.80	40.90	-1	10,458	-0.01%
2021/04/14	18	40.28	2	39.25	40.70	16	10,550	0.15%
2021/04/13	16	41.50	1	40.45	40.45	15	10,799	0.14%
2021/04/12	18	42.53	22	42.63	42.15	-4	10,706	-0.04%
2021/04/09	5	41.71	15	42.61	42.70	-10	10,688	-0.09%
2021/04/08	6	41.60	4	41.65	41.60	2	10,495	0.02%
2021/04/07	22	41.95	22	42.40	42.05	0	10,456	0.00%
2021/04/06	2	40.98	1	41.50	41.00	1	10,213	0.01%
2021/04/01	2	40.73	3	40.55	40.95	-1	10,187	-0.01%
2021/03/31	3	40.83	1	40.95	40.75	2	10,176	0.02%
2021/03/30	6	41.18	13	41.44	40.95	-7	10,164	-0.07%
2021/03/29	1	40.25	1	40.40	40.10	0	10,085	0.00%
2021/03/26	1	40.25	4	40.21	40.25	-3	10,103	-0.03%
2021/03/25	5	39.73	33	39.72	39.70	-28	10,130	-0.28%
2021/03/24	7	40.21	4	40.45	40.00	3	10,140	0.03%
2021/03/23	7	41.14	3	41.67	40.80	4	10,106	0.04%
2021/03/22	45	41.70	15	41.55	41.30	30	10,085	0.30%
2021/03/19	14	41.46	27	41.38	41.20	-13	10,052	-0.13%
2021/03/18	12	41.18	5	41.80	40.95	7	9,930	0.07%
2021/03/17	15	41.97	11	41.66	41.40	4	10,055	0.04%
2021/03/16	24	41.72	38	41.98	42.20	-14	9,941	-0.14%
2021/03/15	2	40.10	3	40.27	40.10	-1	9,613	-0.01%
2021/03/12	8	40.06	27	40.04	40.00	-19	9,700	-0.20%
2021/03/11	33	40.04	22	39.88	40.35	11	9,705	0.11%
2021/03/10	19	39.15	1	39.15	39.10	18	9,705	0.19%
2021/03/09	5.1	38.86	0	0.00	38.80	5.1	9,839	0.05%
2021/03/08	8	39.88	7	39.98	39.20	1	9,999	0.01%
2021/03/05	11.2	39.29	4	39.30	39.15	7.2	10,478	0.07%
2021/03/04	19	39.96	5.5	39.99	39.55	13.5	10,658	0.13%
2021/03/03	17	40.60	3	40.78	40.95	14	10,838	0.13%
2021/03/02	25	41.89	7	41.46	40.90	18	10,812	0.17%
2021/02/26	6	42.37	2	42.48	41.90	4	10,673	0.04%
2021/02/25	13	42.43	23	42.52	41.50	-10	10,450	-0.10%
2021/02/24	167.2	43.47	111	42.97	41.40	56.2	10,258	0.55%	大買/大賣/
2021/02/23	35	40.20	23	40.66	42.90	12	9,568	0.13%
2021/02/22	39.6	39.25	40	39.40	39.00	-0.4	9,177	0.00%
2021/02/19	71.4	40.38	33	40.72	40.70	38.4	8,798	0.44%
2021/02/18	14	37.05	17	37.96	38.10	-3	7,979	-0.04%
2021/02/17	36	33.24	41	33.33	34.65	-5	7,929	-0.06%
2021/02/05	12	31.53	16	31.53	31.50	-4	7,740	-0.05%
2021/02/04	14	30.80	13	30.86	30.80	1	7,638	0.01%
2021/02/03	15	30.05	0	0.00	30.75	15	7,621	0.20%
2021/02/02	1	30.05	1	30.05	30.00	0	7,615	0.00%
2021/02/01	1	29.80	2	30.00	29.95	-1	7,617	-0.01%
2021/01/29	4	30.48	3	30.60	30.00	1	7,592	0.01%
2021/01/28	2	31.03	0	0.00	30.65	2	7,551	0.03%
2021/01/27	2	31.13	0	0.00	31.40	2	7,559	0.03%
2021/01/26	23.3	31.79	0	0.00	31.25	23.3	7,534	0.31%
2021/01/25	1	31.10	2	32.10	32.15	-1	7,443	-0.01%
2021/01/22	3	31.30	15	31.28	31.40	-12	7,422	-0.16%
2021/01/21	110	32.34	92	31.54	31.75	18	7,404	0.24%	大買/
2021/01/20	38	32.45	40	32.32	31.15	-2	7,342	-0.03%
2021/01/19	12	30.85	18	30.86	31.15	-6	6,985	-0.09%
2021/01/18	21	29.57	12	29.80	29.70	9	6,952	0.13%
2021/01/15	0	0.00	2	29.75	29.50	-2	7,003	-0.03%
2021/01/14	2	30.33	1	30.45	30.40	1	6,993	0.01%
2021/01/13	0	0.00	2	30.55	30.40	-2	6,991	-0.03%
2021/01/12	3	30.43	10	30.42	30.45	-7	6,964	-0.10%
2021/01/11	1	30.90	2	30.95	31.25	-1	6,891	-0.01%
2021/01/08	4	31.03	0	0.00	30.70	4	6,855	0.06%
2021/01/07	17	31.90	8	31.36	31.65	9	6,777	0.13%
2021/01/06	10	32.43	36	32.58	32.10	-26	6,660	-0.39%
2021/01/05	7.1	31.33	1	31.20	31.25	6.1	6,326	0.10%
2021/01/04	17	31.56	2	31.35	31.20	15	6,316	0.24%
2020/12/31	0.2	30.70	3	30.73	30.65	-2.8	6,150	-0.05%
2020/12/29	0	0.00	48	30.27	30.05	-48	6,084	-0.79%
2020/12/28	26	30.67	26	30.54	30.55	0	6,051	0.00%
2020/12/24	40	30.51	1	30.40	30.50	39	5,935	0.66%
2020/12/23	1	30.30	1	29.90	30.30	0	5,901	0.00%
2020/12/22	34	30.37	39	29.51	29.35	-5	5,852	-0.09%
2020/12/21	0	0.00	46	29.67	30.10	-46	5,835	-0.79%
2020/12/18	27	30.57	1	30.25	30.10	26	5,827	0.45%
2020/12/17	3	30.40	0	0.00	30.75	3	5,848	0.05%
2020/12/16	15	31.09	4	30.78	30.90	11	6,120	0.18%
2020/12/15	3	30.35	3	31.00	30.25	0	6,492	0.00%
2020/12/14	21	32.27	41	32.77	31.20	-20	6,487	-0.31%
2020/12/11	31	32.10	15	31.05	32.10	16	6,316	0.25%
2020/12/10	1	30.00	30	30.05	30.20	-29	6,071	-0.48%
2020/12/09	1	30.70	5	30.75	30.90	-4	5,998	-0.07%
2020/12/08	25	30.92	3	31.20	30.75	22	5,936	0.37%
2020/12/07	30	30.44	3	30.60	30.20	27	5,800	0.47%
2020/12/04	12	29.97	0	0.00	30.05	12	5,702	0.21%
2020/12/03	8.1	29.99	0	0.00	29.90	8.1	5,587	0.14%
2020/12/02	2	30.70	6	30.63	30.80	-4	5,423	-0.07%
2020/12/01	28	31.35	29	31.25	30.75	-1	5,180	-0.02%
2020/11/30	53	28.17	57	28.57	29.15	-4	4,568	-0.09%
2020/11/27	43	25.17	44	25.43	26.50	-1	4,302	-0.02%
2020/11/26	0	0.00	14	24.24	24.50	-14	3,983	-0.35%
2020/11/25	9	23.30	4	23.90	23.25	5	3,866	0.13%
2020/11/24	2	23.80	0	0.00	23.80	2	3,839	0.05%
2020/11/23	14	24.16	0	0.00	24.00	14	3,879	0.36%
2020/11/20	0	0.00	16	24.07	24.05	-16	3,850	-0.42%
2020/11/18	0	0.00	6	23.23	23.25	-6	3,772	-0.16%
2020/11/17	0	0.00	4	23.50	23.40	-4	3,841	-0.10%
2020/11/16	2	23.23	1	23.95	23.40	1	3,949	0.03%
2020/11/13	0	0.00	12	22.56	23.15	-12	4,346	-0.28%
2020/11/10	0	0.00	17	22.05	21.95	-17	4,954	-0.34%
2020/11/06	5	21.67	0	0.00	21.65	5	4,900	0.10%
2020/11/05	1	21.85	0	0.00	21.90	1	4,880	0.02%
2020/11/02	1	22.10	0	0.00	21.70	1	4,785	0.02%
2020/10/30	5	22.40	0	0.00	22.05	5	4,746	0.11%
2020/10/28	15	22.60	10	22.55	22.30	5	4,576	0.11%
2020/10/27	0	0.00	50	22.00	22.20	-50	4,444	-1.13%
2020/10/26	64	22.27	60	22.25	22.10	4	4,392	0.09%
2020/10/23	24	21.76	63	21.92	21.65	-39	4,268	-0.91%
2020/10/22	75	20.92	28	20.65	21.60	47	4,122	1.14%
2020/10/21	2	20.60	10	20.50	20.50	-8	4,049	-0.20%
2020/10/20	2	20.05	20	20.25	20.15	-18	4,010	-0.45%
2020/10/15	0	0.00	9	20.70	20.25	-9	3,954	-0.23%
2020/10/14	11	20.50	0	0.00	20.25	11	3,920	0.28%
2020/10/12	0	0.00	211	20.58	20.70	-211	3,863	-5.46%	大賣/鉅額交易
2020/10/07	0	0.00	50	20.33	20.10	-50	3,794	-1.32%
2020/10/06	0	0.00	52	20.23	20.20	-52	3,773	-1.38%
2020/09/30	0	0.00	2	19.85	19.70	-2	3,728	-0.05%
2020/09/29	1	19.80	0	0.00	19.80	1	3,717	0.03%
2020/09/24	4	19.60	3	19.83	19.70	1	3,638	0.03%
2020/09/23	1	20.30	1	20.10	20.30	0	3,591	0.00%
2020/09/22	7	20.54	0	0.00	20.40	7	3,536	0.20%
2020/09/21	4	21.76	4	22.40	21.35	0	3,446	0.00%
2020/09/18	7	21.81	18	21.41	21.90	-11	3,120	-0.35%
2020/09/17	1	19.95	5	19.83	19.95	-4	2,690	-0.15%
2020/09/10	5	19.20	0	0.00	19.30	5	2,547	0.20%
2020/09/08	1	19.05	1	19.10	19.05	0	2,475	0.00%
2020/09/07	1	19.10	0	0.00	19.10	1	2,452	0.04%
2020/09/03	1	19.45	0	0.00	19.25	1	2,383	0.04%
2020/09/02	2	19.35	4	19.59	19.35	-2	2,347	-0.09%
2020/09/01	4	19.65	1	19.55	19.55	3	2,303	0.13%
2020/08/31	3	20.00	3	19.97	20.10	0	2,237	0.00%
2020/08/28	4	19.34	0	0.00	19.60	4	2,169	0.18%
2020/08/27	2	19.70	0	0.00	19.20	2	2,115	0.09%
2020/08/26	0	0.00	6	19.10	19.00	-6	2,031	-0.30%
2020/08/25	1	19.15	4	19.15	19.20	-3	1,967	-0.15%
2020/08/24	6	19.35	0	0.00	19.30	6	1,912	0.31%
2020/08/21	32	20.05	5	19.85	20.00	27	1,847	1.46%
2020/08/20	5	19.83	13	19.43	19.90	-8	1,734	-0.46%
2020/08/19	56	22.66	16	22.92	20.70	40	1,560	2.56%
2020/08/18	39	22.94	2	22.60	22.95	37	1,016	3.64%
2020/08/04	0	0.00	1	186.50	188.50	-1	158	-0.63%
2020/07/30	1	178.50	0	0.00	178.00	1	139	0.72%
2020/06/23	1	165.00	0	0.00	164.50	1	104	0.96%
2020/06/04	0	0.00	1	163.50	164.00	-1	141	-0.71%
2020/06/03	0	0.00	1	161.00	162.00	-1	142	-0.70%
2020/05/13	1	157.00	0	0.00	157.00	1	146	0.68%
2020/04/22	1	146.00	0	0.00	148.50	1	155	0.64%
2020/03/12	0	0.00	1	153.50	151.50	-1	126	-0.79%
2020/03/05	1	164.50	0	0.00	164.50	1	116	0.86%
2020/01/30	5	165.00	0	0.00	163.00	5	144	3.47%
2020/01/06	5	172.00	0	0.00	172.50	5	151	3.30%
2019/12/31	0	0.00	1	178.00	178.50	-1	143	-0.69%
2019/12/13	5	174.00	0	0.00	174.50	5	140	3.57%
2019/12/11	1	177.50	0	0.00	177.50	1	138	0.72%
2019/11/21	0	0.00	1	176.50	176.50	-1	143	-0.70%
2019/11/20	5	176.50	0	0.00	177.00	5	142	3.51%
2019/11/19	5	179.50	0	0.00	180.00	5	140	3.56%
2019/11/14	10	181.50	0	0.00	180.00	10	139	7.19%
2019/10/29	1	170.00	0	0.00	171.00	1	120	0.83%
2019/08/14	0	0.00	2	158.00	160.00	-2	170	-1.17%
2019/08/01	0	0.00	1	158.50	159.00	-1	191	-0.52%
2019/07/15	1	173.00	1	173.50	172.50	0	226	0.00%
2019/07/01	5	163.00	5	162.50	164.50	0	242	0.00%
2019/05/31	1	149.00	0	0.00	149.00	1	311	0.32%
2019/05/02	0	0.00	3	177.50	178.00	-3	232	-1.29%
2019/04/17	0	0.00	1	171.50	171.50	-1	198	-0.50%
2019/04/09	0	0.00	2	167.50	168.50	-2	165	-1.21%
2019/01/22	0.1	128.00	0	0.00	128.00	0.1	50	0.20%
2018/11/20	0	0.00	1	136.00	135.00	-1	119	-0.84%
2018/11/16	1	135.00	0	0.00	135.00	1	121	0.82%
2018/09/05	0.1	135.50	1	132.00	136.50	-0.9	109	-0.82%
2018/08/10	1	127.00	0	0.00	126.50	1	124	0.80%
2018/07/03	0	0.00	1	129.50	128.50	-1	146	-0.68%
2018/06/04	0.1	149.00	0	0.00	149.50	0.1	223	0.04%
2018/05/28	0	0.00	2	150.00	150.50	-2	226	-0.88%
2018/05/23	0	0.00	7	149.50	149.00	-7	225	-3.11%
2018/05/22	0	0.00	8	150.00	149.00	-8	225	-3.55%
2018/04/30	0	0.00	1	147.50	147.50	-1	241	-0.41%
2018/04/16	0	0.00	2	149.50	149.00	-2	254	-0.79%
2018/03/31	0.1	150.00	0	0.00	150.50	0.1	287	0.02%
2018/03/29	2	150.50	0	0.00	149.50	2	287	0.70%
2018/03/20	3	152.00	0	0.00	151.50	3	278	1.08%
2018/03/12	15	151.50	0	0.00	155.50	15	229	6.55%
2018/03/01	3	145.50	0	0.00	145.50	3	189	1.58%
2018/02/12	3	143.00	0	0.00	142.50	3	196	1.53%