長華* (8070)-富邦-陽明券商分點個股進出

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
43.95
漲跌
▼0.20
漲幅
-0.45%
成交量
4,556張
產業
上市電子通路類股▼0.41%
340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－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/04/26	10	44.00	1	44.05	43.95	9	3,062	0.29%
2024/04/25	16	44.69	6	44.99	44.15	10	2,994	0.33%
2024/04/24	2	44.03	21	43.95	44.85	-19	2,828	-0.67%
2024/04/23	0.1	41.00	1	40.50	40.80	-0.9	2,701	-0.03%
2024/04/18	1	40.35	2	40.88	41.05	-1	2,661	-0.04%
2024/04/17	1	40.75	1	41.00	40.95	0	2,650	0.00%
2024/04/16	9	40.41	10	40.25	40.20	-1	2,617	-0.04%
2024/04/15	2	41.25	0	0.00	41.20	2	2,570	0.08%
2024/04/12	4	42.46	0.1	42.55	42.30	4	2,531	0.16%
2024/04/11	1	42.20	1	42.05	42.25	0	2,506	0.00%
2024/04/10	0	0.00	41	43.02	42.80	-41	2,444	-1.68%
2024/04/09	1.1	43.08	4	43.36	43.10	-3	2,388	-0.12%
2024/04/08	11	43.48	20	43.36	43.65	-9	2,313	-0.39%
2024/04/03	29	42.20	2	41.90	42.20	27	2,219	1.22%
2024/04/02	8	41.63	4	41.63	41.65	4	2,173	0.18%
2024/04/01	3	40.40	0	0.00	40.75	3	2,104	0.14%
2024/03/29	2	39.83	1.5	39.90	40.10	0.5	2,081	0.02%
2024/03/28	1	39.75	0	0.00	39.75	1	2,058	0.05%
2024/03/27	0.5	39.90	0	0.00	39.70	0.5	2,038	0.02%
2024/03/26	1	39.95	0	0.00	39.80	1	2,011	0.05%
2024/03/25	6	40.96	4	40.89	40.70	2	1,951	0.10%
2024/03/22	2	39.45	5	39.68	39.70	-3	1,855	-0.16%
2024/03/21	7	39.26	7	39.65	39.70	0	1,788	0.00%
2024/03/20	0	0.00	1	39.35	39.10	-1	1,742	-0.06%
2024/03/19	1	38.95	1	39.10	39.00	0	1,710	0.00%
2024/03/18	0	0.00	2	38.53	38.75	-2	1,675	-0.12%
2024/03/15	3.9	38.40	0	0.00	38.30	3.9	1,651	0.24%
2024/03/14	2	38.33	6	38.28	38.20	-4	1,621	-0.25%
2024/03/13	3.1	38.43	1	38.20	38.35	2.1	1,599	0.13%
2024/03/12	1	37.50	5	37.60	37.55	-4	1,556	-0.26%
2024/03/08	2	37.40	9	37.91	37.80	-7	1,530	-0.46%
2024/03/07	7	38.64	10	38.35	37.90	-3	1,485	-0.20%
2024/03/06	5.1	39.08	0	0.00	39.10	5.1	1,419	0.36%
2024/03/05	4	38.83	5	38.95	39.15	-1	1,385	-0.07%
2024/03/04	15	38.49	14	38.32	38.10	1	1,341	0.07%
2024/03/01	10	38.52	0	0.00	38.45	10	1,315	0.76%
2024/02/29	6	38.24	1	38.55	38.55	5	1,258	0.40%
2024/02/27	1	38.10	1	38.45	38.20	0	1,206	0.00%
2024/02/26	3	37.40	2	37.93	38.10	1	1,151	0.09%
2024/02/23	3	37.67	2	37.80	37.45	1	1,124	0.09%
2024/02/22	1	37.85	16	37.56	37.50	-15	1,106	-1.36%
2024/02/21	4.5	37.76	3	37.82	37.85	1.5	1,081	0.14%
2024/02/20	9	38.60	11	38.65	38.05	-2	1,044	-0.19%
2024/02/19	13	38.52	15	38.35	38.40	-2	942	-0.21%
2024/02/16	9	37.83	13	37.63	37.90	-4	863	-0.46%
2024/02/15	2	36.83	7	36.57	37.15	-5	766	-0.65%
2024/02/05	2	35.00	0	0.00	34.95	2	708	0.28%
2024/02/02	1	35.40	0.3	35.40	35.40	0.7	704	0.10%
2024/02/01	3	35.98	0	0.00	35.90	3	725	0.41%
2024/01/31	0.3	35.90	1	34.90	35.90	-0.7	730	-0.10%
2024/01/29	1	34.45	0	0.00	34.60	1	698	0.14%
2024/01/25	0	0.00	0	35.05	35.00	0	696	0.00%
2024/01/23	10	34.90	0	0.00	35.00	10	688	1.45%
2024/01/19	0	0.00	0.1	35.20	34.60	-0.1	674	-0.01%
2024/01/15	0	0.00	2	34.65	34.80	-2	654	-0.31%
2024/01/09	1	33.95	1	34.30	34.25	0	657	0.00%
2024/01/04	0	0.00	4	34.30	34.25	-4	647	-0.62%
2024/01/02	4	35.00	0	0.00	34.80	4	646	0.62%
2023/12/27	0	0.00	4	35.05	35.00	-4	635	-0.63%
2023/12/26	0	0.00	1	34.50	34.75	-1	620	-0.16%
2023/12/25	1	34.30	5	34.41	34.35	-4	614	-0.65%
2023/12/22	1	33.55	5	33.45	33.65	-4	607	-0.66%
2023/12/19	1	34.25	33	33.86	33.90	-32	593	-5.39%
2023/12/18	0	0.00	2	34.80	34.85	-2	583	-0.34%
2023/12/15	0	0.00	6	35.20	34.95	-6	582	-1.03%
2023/12/13	4	35.06	1	35.05	35.05	3	568	0.53%
2023/12/12	0	0.00	10	34.85	34.90	-10	558	-1.79%
2023/12/11	0	0.00	1	34.80	34.85	-1	561	-0.18%
2023/12/08	0	0.00	1	34.25	34.65	-1	559	-0.18%
2023/12/06	0	0.00	3	34.30	34.60	-3	568	-0.53%
2023/12/05	0	0.00	7	34.66	34.85	-7	586	-1.19%
2023/12/01	10	34.70	0	0.00	34.75	10	615	1.62%
2023/11/30	0	0.00	5	34.46	34.50	-5	641	-0.78%
2023/11/29	0	0.00	4	34.30	34.30	-4	648	-0.62%
2023/11/28	1	34.20	2.2	34.05	33.85	-1.2	656	-0.18%
2023/11/27	0	0.00	3.1	33.50	33.50	-3.1	648	-0.48%
2023/11/22	0	0.00	0.5	33.25	33.15	-0.5	657	-0.08%
2023/11/21	1	33.55	4.3	33.64	33.45	-3.3	660	-0.49%
2023/11/20	0	0.00	1	32.95	33.25	-1	652	-0.15%
2023/11/17	0	0.00	2	32.98	33.00	-2	651	-0.31%
2023/11/15	0	0.00	3	32.50	32.80	-3	646	-0.46%
2023/11/14	5	32.10	1	32.35	32.25	4	638	0.63%
2023/11/13	6	32.21	12	32.23	32.10	-6	640	-0.94%
2023/11/10	0	0.00	2	32.35	32.20	-2	641	-0.31%
2023/11/09	5	32.35	2	33.00	32.25	3	644	0.46%
2023/11/08	6.5	32.65	6.1	32.52	32.65	0.5	627	0.07%
2023/11/03	1	30.70	20	30.70	30.65	-19	614	-3.09%
2023/11/01	0	0.00	1	30.30	30.30	-1	637	-0.16%
2023/10/30	3	30.40	0	0.00	30.40	3	650	0.46%
2023/10/27	8	30.43	0	0.00	30.35	8	657	1.22%
2023/10/26	7	30.39	0	0.00	30.40	7	669	1.05%
2023/10/25	2	30.55	0	0.00	30.65	2	673	0.30%
2023/10/18	1	30.10	0	0.00	30.00	1	733	0.14%
2023/10/17	0	0.00	1	30.60	30.20	-1	750	-0.13%
2023/10/11	2	30.50	0	0.00	30.55	2	888	0.23%
2023/10/06	1	30.90	0	0.00	30.90	1	960	0.10%
2023/10/05	0	0.00	1	30.95	30.90	-1	1,070	-0.09%
2023/10/04	0	0.00	1	30.90	30.90	-1	1,071	-0.09%
2023/09/28	0	31.30	0	0.00	31.05	0	1,101	0.00%
2023/09/26	1	31.40	1	31.45	31.40	0	1,103	0.00%
2023/09/25	0	0.00	0.3	31.80	31.70	-0.3	1,101	-0.02%
2023/09/20	1	32.00	1	32.00	32.00	0	1,100	0.00%
2023/09/19	0.1	32.35	1	32.50	32.10	-0.9	1,098	-0.08%
2023/09/15	1	32.20	1	32.35	32.45	0	1,100	0.00%
2023/09/14	4	32.25	3	32.25	32.25	1	1,105	0.09%
2023/09/11	3	31.73	0	0.00	31.65	3	1,208	0.25%
2023/09/08	10	32.03	0	0.00	32.00	10	1,218	0.82%
2023/09/07	0	0.00	1	32.25	32.35	-1	1,206	-0.08%
2023/09/06	10	31.89	3	32.15	32.05	7	1,202	0.58%
2023/09/05	3.1	32.04	3	32.00	32.05	0.1	1,211	0.01%
2023/08/31	2	30.15	0	0.00	30.45	2	1,164	0.17%
2023/08/30	0	0.00	1	30.30	30.30	-1	1,174	-0.09%
2023/08/29	0	0.00	1	30.15	30.15	-1	1,170	-0.09%
2023/08/28	0	0.00	1	29.90	29.95	-1	1,170	-0.09%
2023/08/25	0	0.00	1	30.20	30.25	-1	1,180	-0.08%
2023/08/24	0	0.00	2	30.25	30.00	-2	1,187	-0.17%
2023/08/21	5	29.76	0	0.00	29.80	5	1,202	0.42%
2023/08/18	1	29.90	0	0.00	30.00	1	1,205	0.08%
2023/08/16	3.1	29.71	0	0.00	29.80	3.1	1,223	0.26%
2023/08/14	5	29.93	0	0.00	29.95	5	1,224	0.41%
2023/08/10	0	0.00	1	30.20	30.20	-1	1,212	-0.08%
2023/08/09	5	30.20	0	0.00	30.40	5	1,199	0.42%
2023/08/08	1	30.10	0	0.00	30.35	1	1,190	0.08%
2023/08/07	4	30.50	0	0.00	30.55	4	1,181	0.34%
2023/08/01	1	30.95	0	0.00	30.70	1	1,171	0.09%
2023/07/25	0	0.00	1.1	30.60	30.80	-1.1	1,167	-0.09%
2023/07/24	5	30.55	0	0.00	30.50	5	1,162	0.43%
2023/07/21	0	0.00	4	30.90	30.75	-4	1,143	-0.35%
2023/07/20	6.4	30.98	2	31.00	31.10	4.4	1,175	0.37%
2023/07/19	35	30.65	0	0.00	30.75	35	1,160	3.02%
2023/07/18	1	30.60	1	30.80	30.90	0	1,137	0.00%
2023/07/17	8	31.08	0	0.00	30.95	8	1,123	0.71%
2023/07/14	5.1	31.79	4	31.60	31.80	1.1	1,091	0.10%
2023/07/13	11.2	30.76	17	30.59	30.65	-5.8	1,052	-0.55%
2023/07/12	15.3	31.49	54	31.98	31.05	-38.7	979	-3.95%
2023/07/11	2	33.45	0	0.00	33.50	2	879	0.23%
2023/07/10	1.1	32.96	0	0.00	33.15	1.1	886	0.12%
2023/07/05	0	34.50	5	34.45	34.25	-5	883	-0.56%
2023/07/04	0.1	34.35	0	0.00	34.25	0.1	894	0.01%
2023/06/30	0	0.00	2	34.25	34.20	-2	1,033	-0.19%
2023/06/26	0.1	34.95	0	0.00	34.85	0.1	1,059	0.01%
2023/06/20	0	0.00	2	34.30	34.45	-2	1,066	-0.19%
2023/06/19	7	33.86	6	34.04	34.05	1	1,066	0.09%
2023/06/16	1	35.40	0	0.00	35.35	1	1,025	0.10%
2023/06/15	0	0.00	5	36.20	36.50	-5	1,010	-0.49%
2023/06/14	1	36.55	0	0.00	36.85	1	981	0.10%
2023/06/12	3.3	36.88	15	37.03	37.00	-11.7	969	-1.21%
2023/06/09	0	0.00	5	37.15	36.85	-5	957	-0.52%
2023/06/08	1	36.70	4	36.45	36.70	-3	940	-0.32%
2023/06/05	0	0.00	2	36.65	36.55	-2	981	-0.20%
2023/06/02	0	0.00	11	36.40	36.35	-11	991	-1.11%
2023/05/30	0	0.00	2.8	36.50	36.55	-2.8	1,031	-0.27%
2023/05/29	2	36.30	0	0.00	36.25	2	1,025	0.20%
2023/05/26	0.4	35.90	0	0.00	35.65	0.4	1,017	0.04%
2023/05/25	0	0.00	2	36.10	36.20	-2	1,020	-0.20%
2023/05/23	0	0.00	1	36.25	36.05	-1	1,020	-0.10%
2023/05/22	1	36.10	1	35.80	36.00	0	1,012	0.00%
2023/05/18	0.4	35.00	6	35.22	35.55	-5.6	991	-0.57%
2023/05/17	0	0.00	4	35.15	35.30	-4	983	-0.41%
2023/05/11	3	34.20	0	0.00	33.70	3	1,002	0.30%
2023/05/09	1	34.70	0	0.00	34.65	1	1,002	0.10%
2023/05/08	1	35.00	0	0.00	35.00	1	1,003	0.10%
2023/05/03	0	0.00	1	34.20	34.45	-1	1,022	-0.10%
2023/05/02	0	0.00	1	33.85	34.10	-1	1,016	-0.10%
2023/04/28	1	33.30	0	0.00	33.30	1	1,015	0.10%
2023/04/25	6	32.81	0	0.00	32.70	6	1,003	0.60%
2023/04/24	1	33.90	0	0.00	33.95	1	959	0.10%
2023/04/21	0	0.00	7	34.63	34.05	-7	949	-0.74%
2023/04/20	10	34.90	0	0.00	34.65	10	940	1.06%
2023/04/17	0	0.00	10	35.85	36.00	-10	923	-1.08%
2023/04/14	6	35.88	1	36.05	35.85	5	916	0.55%
2023/04/13	16	36.24	0	0.00	36.25	16	903	1.77%
2023/04/12	1	36.40	2	36.45	36.50	-1	894	-0.11%
2023/04/11	1	36.10	3	36.35	36.35	-2	883	-0.23%
2023/04/10	2	36.45	2	36.20	36.35	0	878	0.00%
2023/04/07	0	0.00	2	36.60	36.25	-2	864	-0.23%
2023/04/06	5	36.55	1	37.30	36.90	4	848	0.47%
2023/03/31	5	36.70	6	36.92	37.00	-1	819	-0.12%
2023/03/29	1	34.70	11	34.58	34.65	-10	704	-1.42%
2023/03/28	0	0.00	5	35.00	34.70	-5	708	-0.71%
2023/03/23	17	35.33	0	0.00	35.50	17	683	2.49%
2023/03/21	0	0.00	1.4	35.55	35.55	-1.4	674	-0.21%
2023/03/20	10	35.15	2	35.08	35.00	8	659	1.21%
2023/03/17	3	35.00	1	34.90	34.95	2	655	0.30%
2023/03/16	0	0.00	1	34.40	34.50	-1	643	-0.16%
2023/03/15	2	34.65	1	34.85	34.65	1	641	0.16%
2023/03/14	0	0.00	2	34.40	34.25	-2	627	-0.32%
2023/03/13	7	33.49	6	33.51	34.25	1	624	0.16%
2023/03/10	6	34.00	0	0.00	34.05	6	622	0.96%
2023/03/07	0	0.00	3	34.53	34.55	-3	558	-0.54%
2023/03/06	6	34.62	9	34.38	34.55	-3	533	-0.56%
2023/03/03	0	0.00	1	33.70	33.75	-1	496	-0.20%
2023/03/01	0	0.00	2.1	33.29	33.25	-2.1	474	-0.44%
2023/02/24	0	0.00	1	33.10	33.05	-1	462	-0.22%
2023/02/21	5	32.75	0	0.00	32.85	5	440	1.14%
2023/02/17	1	32.25	0	0.00	32.35	1	440	0.23%
2023/02/10	0	0.00	10	32.35	32.30	-10	430	-2.32%
2023/02/07	0	0.00	8.5	32.65	32.65	-8.5	428	-1.98%
2023/02/03	10	32.35	2	32.68	32.50	8	425	1.88%
2023/02/02	2	32.30	10	32.30	32.30	-8	406	-1.97%
2023/01/31	0	0.00	12	31.85	31.85	-12	388	-3.09%
2023/01/30	0	0.00	10	31.70	31.65	-10	384	-2.60%
2023/01/11	0	0.00	1	31.30	31.30	-1	412	-0.24%
2023/01/09	0.5	31.00	0	0.00	31.50	0.5	413	0.12%
2023/01/06	0.1	30.90	0	0.00	30.45	0.1	408	0.02%
2023/01/05	0.1	30.35	4	30.29	30.35	-3.9	416	-0.94%
2022/12/30	1	30.30	0	0.00	30.30	1	429	0.23%
2022/12/29	2	30.13	0	0.00	30.25	2	435	0.46%
2022/12/21	0	0.00	2	30.75	30.45	-2	482	-0.41%
2022/12/19	0.3	30.92	0	0.00	30.80	0.3	491	0.06%
2022/12/16	2	31.00	0	0.00	30.90	2	496	0.40%
2022/12/15	0	0.00	1	31.60	31.55	-1	491	-0.20%
2022/12/07	2	32.00	0	0.00	31.50	2	485	0.41%
2022/12/01	1	32.15	0	0.00	32.10	1	485	0.21%
2022/11/30	0	0.00	1	32.15	32.10	-1	488	-0.20%
2022/11/28	4	31.35	0	0.00	31.75	4	492	0.81%
2022/11/23	1	31.35	0	0.00	31.45	1	516	0.19%
2022/11/22	0	0.00	4	31.45	31.45	-4	521	-0.77%
2022/11/14	4	32.20	0	0.00	32.20	4	528	0.76%
2022/11/11	4	31.70	0	0.00	31.60	4	518	0.77%
2022/11/10	1	31.65	0	0.00	31.50	1	516	0.19%
2022/11/09	0.2	31.65	0	0.00	31.60	0.2	524	0.04%
2022/11/07	0.1	31.10	0	0.00	31.10	0.1	538	0.02%
2022/11/04	0	0.00	1	30.80	30.70	-1	544	-0.18%
2022/11/01	0	0.00	2	30.65	30.65	-2	547	-0.37%
2022/10/28	0	0.00	0.3	31.18	30.10	-0.3	554	-0.06%
2022/10/27	0	0.00	0.1	30.80	30.60	-0.1	557	-0.02%
2022/10/26	0	0.00	0.5	30.50	30.45	-0.5	560	-0.09%
2022/10/25	0	0.00	1.1	30.46	30.20	-1.1	561	-0.19%
2022/10/24	2	30.63	0	0.00	30.45	2	563	0.35%
2022/10/13	0.1	30.25	0	0.00	30.15	0.1	553	0.02%
2022/10/07	0.1	32.05	0	0.00	31.85	0.1	585	0.02%
2022/10/06	0.3	32.60	5	32.90	32.40	-4.7	628	-0.75%
2022/10/05	5.1	32.75	1	32.70	33.15	4.1	633	0.65%
2022/09/28	3	30.20	0	0.00	30.20	3	665	0.45%
2022/09/19	20	32.53	0	0.00	32.35	20	770	2.60%
2022/09/16	21	33.00	0	0.00	32.95	21	775	2.71%
2022/09/14	0	0.00	2	33.40	33.55	-2	823	-0.24%
2022/09/13	0.1	33.82	0	0.00	33.65	0.1	870	0.01%
2022/09/12	0	0.00	1	33.80	33.60	-1	898	-0.11%
2022/09/08	1	32.95	0	0.00	33.60	1	928	0.11%
2022/09/06	1	33.85	0	0.00	33.85	1	962	0.10%
2022/09/02	0	0.00	2	34.35	34.35	-2	987	-0.20%
2022/09/01	0	0.00	1	34.40	34.35	-1	993	-0.10%
2022/08/30	0	0.00	3	34.65	34.90	-3	989	-0.30%
2022/08/29	5	33.45	0	0.00	33.65	5	982	0.51%
2022/08/24	6	34.19	0	0.00	34.20	6	1,000	0.60%
2022/08/23	10	34.50	2	34.20	34.50	8	1,027	0.78%
2022/08/22	2	34.25	0	0.00	34.35	2	1,047	0.19%
2022/08/16	0	0.00	5	34.55	34.45	-5	1,160	-0.43%
2022/08/15	0	0.00	9	34.36	34.35	-9	1,163	-0.77%
2022/08/12	5	34.10	6.2	34.03	34.25	-1.2	1,169	-0.10%
2022/08/01	0	0.00	1	33.10	33.05	-1	1,301	-0.08%
2022/07/22	0	0.00	2	33.10	32.95	-2	1,342	-0.15%
2022/07/19	0	0.00	5	32.55	32.55	-5	1,385	-0.36%
2022/07/18	1	32.15	10	32.40	32.60	-9	1,399	-0.64%
2022/07/14	1	31.80	22	32.02	32.40	-21	1,382	-1.52%
2022/07/13	0	0.00	3	30.25	30.50	-3	1,356	-0.22%
2022/07/12	3	29.45	2	29.63	29.55	1	1,361	0.07%
2022/07/08	5	30.85	20	31.00	30.75	-15	1,373	-1.09%
2022/07/06	21.1	30.00	0	0.00	29.80	21.1	1,369	1.54%
2022/07/05	1	30.60	1	30.25	30.85	0	1,374	0.00%
2022/07/04	2	31.05	0	0.00	30.80	2	1,360	0.15%
2022/07/01	20.2	31.88	10	31.19	31.10	10.2	1,358	0.75%
2022/06/29	2	34.30	0	0.00	34.75	2	1,308	0.15%
2022/06/28	4	34.45	2.6	34.55	34.85	1.4	1,305	0.11%
2022/06/27	0	0.00	1	34.65	34.75	-1	1,314	-0.08%
2022/06/24	1	34.05	0	0.00	33.75	1	1,306	0.08%
2022/06/23	1	33.50	2	33.20	33.30	-1	1,305	-0.08%
2022/06/21	10	35.60	0	0.00	35.65	10	1,304	0.77%
2022/06/20	0.2	34.00	0	0.00	33.20	0.2	1,277	0.02%
2022/06/16	0.2	37.39	10	36.63	36.85	-9.8	1,248	-0.79%
2022/06/13	1	36.65	0	0.00	37.40	1	1,270	0.08%
2022/06/10	0	0.00	2	37.40	37.35	-2	1,284	-0.16%
2022/06/08	3	37.03	0	0.00	36.95	3	1,311	0.23%
2022/06/07	0	0.00	2	36.85	36.85	-2	1,318	-0.15%
2022/06/02	3	37.20	0	0.00	37.15	3	1,413	0.21%
2022/05/31	1	37.35	0	0.00	37.00	1	1,509	0.07%
2022/05/30	2	37.90	0	0.00	37.80	2	1,505	0.13%
2022/05/26	1	38.00	0	0.00	37.60	1	1,524	0.07%
2022/05/25	10	38.10	42.1	37.80	37.90	-32.1	1,543	-2.08%
2022/05/23	0	0.00	2	37.10	36.85	-2	1,584	-0.13%
2022/05/20	0.1	37.10	4	37.20	37.00	-4	1,619	-0.24%
2022/05/19	10	36.40	11	37.11	37.15	-1	1,641	-0.06%
2022/05/18	0	0.00	4	37.00	36.95	-4	1,664	-0.24%
2022/05/16	0	0.00	2	36.48	36.40	-2	1,688	-0.12%
2022/05/13	0	0.00	12	36.03	36.25	-12	1,727	-0.69%
2022/05/12	1	34.90	0	0.00	35.00	1	1,740	0.06%
2022/05/11	3	36.15	3	35.80	35.80	0	1,756	0.00%
2022/05/10	0	0.00	1	35.50	35.65	-1	1,790	-0.06%
2022/05/09	2	34.80	0	0.00	34.80	2	1,820	0.11%
2022/05/06	1	34.55	0	0.00	36.00	1	1,835	0.05%
2022/05/04	1	35.40	0	0.00	35.15	1	1,853	0.05%
2022/04/27	0	0.00	5	33.60	34.20	-5	1,969	-0.25%
2022/04/26	2	34.30	0	0.00	34.55	2	2,039	0.10%
2022/04/25	0.2	34.43	0	0.00	34.55	0.2	2,059	0.01%
2022/04/20	0	0.00	2	35.85	35.65	-2	2,095	-0.10%
2022/04/19	0	0.00	1	35.40	35.95	-1	2,117	-0.05%
2022/04/15	1.1	35.20	20	35.13	35.05	-18.9	2,202	-0.86%
2022/04/14	3	36.17	0	0.00	35.85	3	2,304	0.13%
2022/04/13	0	0.00	1	35.80	36.45	-1	2,337	-0.04%
2022/04/12	1.2	35.19	15	35.45	35.55	-13.8	2,434	-0.57%
2022/04/11	0.1	35.80	4	35.55	35.50	-3.9	2,509	-0.16%
2022/04/08	6	36.24	0	0.00	36.00	6	2,668	0.22%
2022/04/07	2.1	36.64	0	0.00	36.20	2.1	3,324	0.06%
2022/04/06	2	36.60	0	0.00	36.75	2	3,726	0.05%
2022/04/01	0	0.00	3	36.90	37.00	-3	3,894	-0.08%
2022/03/31	1	37.05	2	37.05	37.20	-1	3,928	-0.03%
2022/03/30	0	0.00	1	37.15	37.25	-1	3,959	-0.03%
2022/03/28	1	36.90	16	36.90	37.20	-15	4,037	-0.37%
2022/03/25	15.1	37.95	0	0.00	37.30	15.1	4,035	0.37%
2022/03/24	0.1	38.00	1	38.20	38.10	-0.9	4,025	-0.02%
2022/03/22	0	0.00	3	37.43	37.45	-3	4,004	-0.07%
2022/03/21	0	0.00	1	37.10	37.60	-1	4,006	-0.02%
2022/03/18	0	0.00	2	36.25	37.00	-2	3,987	-0.05%
2022/03/17	1	36.05	17	35.73	36.05	-16	3,956	-0.40%
2022/03/16	1	34.80	5	35.20	34.85	-4	3,945	-0.10%
2022/03/15	1	36.00	0	0.00	35.30	1	3,930	0.03%
2022/03/14	0	0.00	1	36.60	36.05	-1	3,908	-0.03%
2022/03/11	0.1	36.00	0	0.00	36.20	0.1	3,902	0.00%
2022/03/10	0.1	36.30	3	36.45	36.55	-2.9	3,893	-0.07%
2022/03/09	1	35.80	6	35.78	36.00	-5	3,885	-0.13%
2022/03/08	2.1	36.75	6.1	36.51	35.40	-4	3,864	-0.10%
2022/03/07	1.1	36.40	4	36.78	37.70	-2.9	3,799	-0.08%
2022/03/04	1.1	37.98	1	38.15	37.80	0.1	3,737	0.00%
2022/03/03	5	37.96	3	38.05	38.10	2	3,719	0.05%
2022/03/02	14	37.94	0	0.00	37.95	14	3,713	0.38%
2022/03/01	16	37.97	8.1	38.08	38.00	8	3,691	0.22%
2022/02/25	1	37.75	6	37.28	37.60	-5	3,679	-0.14%
2022/02/24	2.3	37.10	32	37.41	37.10	-29.8	3,662	-0.81%
2022/02/23	13	38.21	8	38.20	38.35	5	3,595	0.14%
2022/02/22	0.1	37.30	1	37.90	38.05	-0.9	3,570	-0.03%
2022/02/21	12	37.99	12.1	38.10	38.05	-0.1	3,555	0.00%
2022/02/18	0	0.00	2	37.88	37.95	-2	3,545	-0.06%
2022/02/17	2.3	37.61	2	37.58	37.40	0.3	3,531	0.01%
2022/02/16	2	37.75	4	37.75	37.80	-2	3,526	-0.06%
2022/02/15	5	37.75	6.2	37.88	37.40	-1.2	3,564	-0.03%
2022/02/14	0	0.00	2	36.60	37.15	-2	3,584	-0.06%
2022/02/11	7	37.31	0	0.00	37.50	7	3,573	0.20%
2022/02/10	1.2	37.27	0	0.00	37.50	1.2	3,583	0.03%
2022/02/09	2.1	36.70	0	0.00	37.20	2.1	3,560	0.06%
2022/02/08	0	0.00	1	36.70	36.75	-1	3,557	-0.03%
2022/02/07	1	35.50	1	36.10	35.95	0	3,613	0.00%
2022/01/25	3	35.28	0.1	35.30	35.00	2.9	3,726	0.08%
2022/01/24	2	35.15	23	34.95	35.95	-21	3,728	-0.56%
2022/01/21	22.1	36.70	0	0.00	36.05	22.1	3,722	0.59%
2022/01/20	3	36.73	0	0.00	37.15	3	3,695	0.08%
2022/01/19	35	37.31	28	37.14	36.90	7	3,669	0.19%
2022/01/18	3	36.40	1	36.60	36.90	2	3,587	0.06%
2022/01/17	5	35.80	8	35.84	36.30	-3	3,564	-0.08%
2022/01/14	5	35.09	13	35.27	35.35	-8	3,545	-0.23%
2022/01/12	10	36.65	1	36.80	36.05	9	3,506	0.26%
2022/01/11	5.1	36.64	1	37.00	36.30	4.1	3,484	0.12%
2022/01/10	7	37.13	3	37.70	37.05	4	3,429	0.12%
2022/01/07	32	37.96	18	38.05	37.80	14	3,381	0.41%
2022/01/06	31	37.30	32	37.68	37.70	-1	3,263	-0.03%
2022/01/05	7	37.16	31	37.58	37.95	-24	3,226	-0.74%
2022/01/04	23.1	38.03	4	37.83	37.55	19.1	3,122	0.61%
2022/01/03	27.1	37.53	47	37.97	38.15	-19.9	3,040	-0.65%
2021/12/30	116	39.43	203	39.40	38.90	-87	2,873	-3.03%	大買/大賣/
2021/12/29	229	37.82	82.1	38.05	38.05	146.9	2,217	6.63%	大買/鉅額交易
2021/12/28	8	36.32	76.5	35.44	36.20	-68.5	1,822	-3.76%
2021/12/27	41	34.54	0	0.00	34.40	41	1,670	2.45%
2021/12/24	6	34.39	6	34.55	34.35	0	1,665	0.00%
2021/12/23	14.1	34.50	9.2	34.10	34.45	4.9	1,645	0.30%
2021/12/22	0	0.00	1	33.40	33.70	-1	1,596	-0.06%
2021/12/17	0	0.00	2	32.70	32.20	-2	1,640	-0.12%
2021/12/16	0	0.00	0.3	34.90	33.05	-0.3	1,627	-0.02%
2021/12/15	0	0.00	1	32.80	32.60	-1	1,628	-0.06%
2021/12/14	2	32.55	0	0.00	32.55	2	1,623	0.12%
2021/12/13	2	33.10	2	33.15	33.15	0	1,616	0.00%
2021/12/08	1	34.05	1	34.15	34.15	0	1,610	0.00%
2021/12/07	0	0.00	1	34.50	34.35	-1	1,599	-0.06%
2021/12/06	2	33.90	10	34.04	34.10	-8	1,591	-0.50%
2021/12/02	0.1	33.80	0	0.00	33.70	0.1	1,627	0.01%
2021/12/01	5	34.15	0	0.00	34.25	5	1,653	0.30%
2021/11/30	0	0.00	2	34.28	34.20	-2	1,661	-0.12%
2021/11/29	2	32.83	5.2	33.37	33.25	-3.2	1,659	-0.19%
2021/11/26	3	33.70	0	0.00	33.35	3	1,665	0.18%
2021/11/24	1.2	33.69	0	0.00	34.05	1.2	1,741	0.07%
2021/11/23	2	34.00	0.3	34.13	33.85	1.7	1,734	0.10%
2021/11/22	0	0.00	1.1	34.77	34.90	-1.1	1,719	-0.06%
2021/11/19	0	0.00	2	34.98	34.75	-2	1,721	-0.12%
2021/11/18	4	35.10	0	0.00	34.65	4	1,713	0.23%
2021/11/17	4	35.48	0	0.00	35.25	4	1,708	0.23%
2021/11/16	0	0.00	1	36.05	35.75	-1	1,699	-0.06%
2021/11/15	0	0.00	24	35.39	35.65	-24	1,694	-1.42%
2021/11/12	28	35.68	0.3	35.35	35.20	27.7	1,690	1.64%
2021/11/11	5	36.25	16	36.14	36.55	-11	1,641	-0.67%
2021/11/10	5	35.36	2	35.63	35.60	3	1,595	0.19%
2021/11/09	0	0.00	2	35.25	35.30	-2	1,595	-0.13%
2021/11/08	15	35.19	11	35.56	35.00	4	1,582	0.25%
2021/11/04	12.3	35.10	12	35.10	35.40	0.3	1,600	0.02%
2021/11/03	2	35.05	10	35.07	35.45	-8	1,553	-0.51%
2021/11/02	0	0.00	2	34.93	33.80	-2	1,567	-0.13%
2021/11/01	1	34.00	4	34.34	34.00	-3	1,536	-0.20%
2021/10/29	0	0.00	48	33.83	33.80	-48	1,547	-3.10%
2021/10/28	0	0.00	2	33.20	33.15	-2	1,535	-0.13%
2021/10/27	2	32.75	1	32.80	32.85	1	1,569	0.06%
2021/10/21	0	0.00	2	32.30	31.80	-2	1,941	-0.10%
2021/10/19	0	0.00	11	32.16	32.00	-11	2,165	-0.51%
2021/10/15	6	30.80	1	30.60	31.05	5	2,293	0.22%
2021/10/14	2	30.10	1	30.50	30.25	1	2,326	0.04%
2021/10/13	2	30.05	2	30.05	30.05	0	2,369	0.00%
2021/10/12	1	30.85	0	0.00	30.70	1	2,393	0.04%
2021/10/07	10	31.25	11	31.32	31.20	-1	2,466	-0.04%
2021/10/06	6	30.24	1	30.20	30.35	5	2,608	0.19%
2021/10/05	0	0.00	1	30.00	30.80	-1	2,835	-0.04%
2021/10/04	5.2	30.36	5	30.35	30.35	0.2	2,862	0.01%
2021/10/01	46	31.33	0	0.00	31.20	46	2,982	1.54%
2021/09/30	10	32.53	0	0.00	32.55	10	3,208	0.31%
2021/09/29	1	33.30	0	0.00	32.80	1	3,218	0.03%
2021/09/28	1	34.50	3	34.57	34.20	-2	3,243	-0.06%
2021/09/27	1	33.65	10	33.63	34.00	-9	3,239	-0.28%
2021/09/24	0	0.00	1	33.50	33.25	-1	3,250	-0.03%
2021/09/23	2	33.25	0	0.00	33.15	2	3,262	0.06%
2021/09/22	1	32.30	17	32.53	32.70	-16	3,278	-0.49%
2021/09/15	0	0.00	4	33.10	32.50	-4	3,343	-0.12%
2021/09/14	2	33.25	0	0.00	33.15	2	3,376	0.06%
2021/09/13	1	33.00	0	0.00	32.95	1	3,390	0.03%
2021/09/10	3	33.20	0	0.00	33.30	3	3,422	0.09%
2021/09/09	1.1	33.16	0	0.00	33.05	1.1	3,437	0.03%
2021/09/08	1	33.90	0	0.00	33.05	1	3,445	0.03%
2021/09/07	1	34.15	0	0.00	34.15	1	3,444	0.03%
2021/09/06	3	33.83	1	35.20	33.40	2	3,430	0.06%
2021/09/03	0	0.00	1	34.10	34.15	-1	3,404	-0.03%
2021/09/02	2	33.90	1	34.80	33.70	1	3,407	0.03%
2021/09/01	1	34.65	0	0.00	34.65	1	3,404	0.03%
2021/08/31	1	33.90	0	0.00	35.10	1	3,401	0.03%
2021/08/30	1	34.85	18.1	34.02	34.65	-17.1	3,389	-0.51%
2021/08/26	0	0.00	6	32.82	32.75	-6	3,358	-0.18%
2021/08/25	1	32.40	1	32.85	32.85	0	3,380	0.00%
2021/08/24	0	0.00	2	32.48	32.10	-2	3,393	-0.06%
2021/08/23	5	31.80	27	32.16	32.30	-22	3,428	-0.64%
2021/08/20	2	30.48	1	30.75	30.90	1	3,463	0.03%
2021/08/19	13.1	30.91	13	31.04	30.75	0.1	3,530	0.00%
2021/08/18	9	31.76	7	31.54	32.10	2	3,594	0.06%
2021/08/17	10	31.66	8	32.04	31.20	2	3,595	0.06%
2021/08/16	8	32.04	2	31.88	32.20	6	3,614	0.17%
2021/08/13	14.5	33.08	0	0.00	32.85	14.5	3,637	0.40%
2021/08/12	1.1	33.21	6	33.59	34.00	-5	3,637	-0.14%
2021/08/11	4	33.08	1	33.25	33.00	3	3,656	0.08%
2021/08/10	2	34.83	0	0.00	34.15	2	3,663	0.05%
2021/08/09	2	35.60	2.3	35.96	35.05	-0.3	3,710	-0.01%
2021/08/06	12	36.52	0	0.00	36.30	12	3,726	0.32%
2021/08/05	0	0.00	5	37.02	36.85	-5	3,741	-0.13%
2021/08/04	4	37.61	11	37.25	37.15	-7	3,885	-0.18%
2021/08/03	0	0.00	20	38.21	37.80	-20	3,933	-0.51%
2021/08/02	3	37.63	2.3	38.00	37.95	0.7	3,961	0.02%
2021/07/30	16	37.81	19.5	38.33	37.50	-3.5	3,961	-0.09%
2021/07/29	6	37.41	13	37.39	37.45	-7	3,895	-0.18%
2021/07/28	5	36.18	7	36.53	37.00	-2	3,911	-0.05%
2021/07/27	25.7	37.76	0	37.50	37.05	25.7	3,974	0.65%
2021/07/26	23.1	38.00	31.1	38.10	38.90	-8	3,940	-0.20%
2021/07/23	7	36.42	10	36.95	36.30	-3	3,788	-0.08%
2021/07/22	3.2	36.74	6	36.58	36.40	-2.8	3,789	-0.07%
2021/07/21	6	36.35	7	36.12	36.45	-1	3,747	-0.03%
2021/07/20	2	35.50	5	36.05	35.40	-3	3,728	-0.08%
2021/07/19	2	36.35	2	36.38	36.45	0	3,746	0.00%
2021/07/16	3	36.10	3	36.15	36.15	0	3,854	0.00%
2021/07/15	1	35.50	1	36.00	36.05	0	3,880	0.00%
2021/07/14	12	35.33	2	35.35	35.40	10	3,902	0.26%
2021/07/13	18.2	36.99	17	36.69	36.15	1.2	4,012	0.03%
2021/07/12	92	36.50	69	36.95	37.00	23	3,969	0.58%
2021/07/08	3	35.00	5	34.95	35.00	-2	3,845	-0.05%
2021/07/07	16.1	34.78	37.2	35.23	35.80	-21.1	3,856	-0.55%
2021/07/06	1	33.90	10	33.50	33.55	-9	3,793	-0.24%
2021/07/05	0.1	33.50	1	33.70	33.60	-0.9	4,004	-0.02%
2021/07/02	2.1	32.64	35	32.77	33.30	-32.9	4,049	-0.81%
2021/07/01	25	32.34	13.1	32.03	31.85	11.9	4,296	0.28%
2021/06/30	1	32.20	4	32.71	33.00	-3	4,350	-0.07%
2021/06/28	1	33.20	4	33.10	32.95	-3	4,457	-0.07%
2021/06/25	0	0.00	1	33.20	33.10	-1	4,603	-0.02%
2021/06/24	0	0.00	1	32.50	32.75	-1	4,607	-0.02%
2021/06/23	1	31.15	1	31.60	32.30	0	4,614	0.00%
2021/06/22	1	31.10	1	31.10	31.05	0	4,626	0.00%
2021/06/21	0	0.00	5	31.35	31.00	-5	4,694	-0.11%
2021/06/18	10	32.38	1	32.35	32.20	9	4,732	0.19%
2021/06/17	3	32.55	0	0.00	32.70	3	4,822	0.06%
2021/06/16	2	32.80	10	32.80	32.55	-8	5,119	-0.16%
2021/06/15	1	32.65	0	0.00	32.60	1	5,234	0.02%
2021/06/11	1	33.10	17	33.15	32.70	-16	5,408	-0.30%
2021/06/10	2	32.68	0	0.00	32.60	2	5,812	0.03%
2021/06/09	2	33.10	0	0.00	32.75	2	5,877	0.03%
2021/06/08	8	33.56	3	33.70	33.25	5	5,989	0.08%
2021/06/07	10	32.85	3	32.00	32.55	7	6,107	0.11%
2021/06/04	10	33.09	0	0.00	32.80	10	6,138	0.16%
2021/06/03	1	33.55	1	33.65	33.30	0	6,229	0.00%
2021/06/02	40	33.63	1	33.40	33.65	39	6,374	0.61%
2021/06/01	4	34.05	3	34.07	33.95	1	6,466	0.02%
2021/05/31	69	34.18	82	34.61	34.10	-13	6,640	-0.20%
2021/05/28	57.1	34.31	55	34.62	34.00	2.1	6,803	0.03%
2021/05/27	13	33.97	6	33.58	33.40	7	6,960	0.10%
2021/05/26	54.1	34.23	33	34.65	33.90	21.1	7,138	0.29%
2021/05/25	2	33.68	2	34.00	33.80	0	7,330	0.00%
2021/05/24	5	32.41	5	32.73	32.95	0	8,143	0.00%
2021/05/21	6	32.58	1	32.10	32.60	5	8,528	0.06%
2021/05/20	0	0.00	20	31.30	31.10	-20	8,896	-0.22%
2021/05/19	5	31.65	11	31.90	31.90	-6	9,747	-0.06%
2021/05/18	11	30.43	16	30.91	31.65	-5	9,899	-0.05%
2021/05/17	4	28.94	4	29.91	29.20	0	10,211	0.00%
2021/05/14	19.2	31.73	1	31.20	31.45	18.2	10,261	0.18%
2021/05/13	3	30.85	52	32.02	31.80	-49	10,250	-0.48%
2021/05/12	2	31.43	19	30.72	31.10	-17	10,182	-0.17%
2021/05/11	54	34.27	9	34.75	33.70	45	10,011	0.45%
2021/05/10	45.3	36.67	3	36.05	36.05	42.3	9,960	0.42%
2021/05/07	2	36.55	20	37.00	37.35	-18	9,972	-0.18%
2021/05/06	2	36.40	5	36.62	35.75	-3	9,967	-0.03%
2021/05/05	13.3	36.59	38	37.42	36.10	-24.7	9,969	-0.25%
2021/05/04	17	36.32	18	36.21	36.70	-1	10,043	-0.01%
2021/05/03	26.3	38.93	3	38.67	37.90	23.3	10,004	0.23%
2021/04/29	2	39.88	0	0.00	39.80	2	9,979	0.02%
2021/04/28	4	40.00	3	40.08	40.00	1	10,111	0.01%
2021/04/27	2	40.25	10	40.38	40.15	-8	10,481	-0.08%
2021/04/26	13	40.50	4	40.53	40.45	9	10,592	0.08%
2021/04/23	4	40.00	15	40.01	40.65	-11	10,641	-0.10%
2021/04/22	28.1	40.91	12	41.31	40.05	16.1	10,662	0.15%
2021/04/21	7.1	41.74	6	41.75	41.65	1.1	10,551	0.01%
2021/04/20	9	41.83	15	42.01	41.70	-6	10,528	-0.06%
2021/04/19	20	42.34	33	42.25	41.85	-13	10,554	-0.12%
2021/04/16	5	41.62	11.3	41.61	41.95	-6.3	10,462	-0.06%
2021/04/15	11	40.93	5	41.20	40.90	6	10,458	0.06%
2021/04/14	12	40.18	33	39.56	40.70	-21	10,550	-0.20%
2021/04/13	66	41.39	5	41.28	40.45	61	10,799	0.56%
2021/04/12	36.1	42.41	36	42.74	42.15	0.1	10,706	0.00%
2021/04/09	57.3	41.80	51	42.21	42.70	6.3	10,688	0.06%
2021/04/08	11	41.72	5	41.85	41.60	6	10,495	0.06%
2021/04/07	48	41.73	20	42.23	42.05	28	10,456	0.27%
2021/04/06	6.1	41.30	3	41.38	41.00	3.1	10,213	0.03%
2021/04/01	8	40.91	22	40.68	40.95	-14	10,187	-0.14%
2021/03/31	3.1	40.77	12	40.82	40.75	-8.9	10,176	-0.09%
2021/03/30	6	40.82	17	41.40	40.95	-11	10,164	-0.11%
2021/03/29	12	40.24	2	40.25	40.10	10	10,085	0.10%
2021/03/26	9.1	40.05	2	40.18	40.25	7.1	10,103	0.07%
2021/03/25	3.1	39.77	2	39.80	39.70	1.1	10,130	0.01%
2021/03/24	12	40.03	17	40.00	40.00	-5	10,140	-0.05%
2021/03/23	18	41.16	18	41.02	40.80	0	10,106	0.00%
2021/03/22	8	41.42	11	41.76	41.30	-3	10,085	-0.03%
2021/03/19	1	41.20	0	0.00	41.20	1	10,052	0.01%
2021/03/18	8	41.29	9	41.26	40.95	-1	9,930	-0.01%
2021/03/17	13	42.22	13	41.58	41.40	0	10,055	0.00%
2021/03/16	105	41.99	126	42.27	42.20	-21	9,941	-0.21%	大買/大賣/
2021/03/15	8	40.27	4	40.18	40.10	4	9,613	0.04%
2021/03/12	10	39.90	3	40.30	40.00	7	9,700	0.07%
2021/03/11	6	39.83	19	40.00	40.35	-13	9,705	-0.13%
2021/03/10	14	39.02	14	39.18	39.10	0	9,705	0.00%
2021/03/09	3	38.77	15	38.50	38.80	-12	9,839	-0.12%
2021/03/08	18	39.81	6	39.73	39.20	12	9,999	0.12%
2021/03/05	15	39.56	6	39.26	39.15	9	10,478	0.09%
2021/03/04	17	39.86	8	39.99	39.55	9	10,658	0.08%
2021/03/03	36	40.27	14	40.55	40.95	22	10,838	0.20%
2021/03/02	26	42.26	10	41.39	40.90	16	10,812	0.15%
2021/02/26	20	42.06	19	42.08	41.90	1	10,673	0.01%
2021/02/25	31	42.40	22	42.38	41.50	9	10,450	0.09%
2021/02/24	82.1	43.22	30	42.70	41.40	52.1	10,258	0.51%
2021/02/23	34	39.85	73	41.16	42.90	-39	9,568	-0.41%
2021/02/22	83.1	39.25	19	39.14	39.00	64.1	9,177	0.70%
2021/02/19	89.1	40.56	117	40.98	40.70	-27.9	8,798	-0.32%	大賣/
2021/02/18	13	36.86	15	37.91	38.10	-2	7,979	-0.03%
2021/02/17	19	32.94	38	33.76	34.65	-19	7,929	-0.24%
2021/02/05	17	31.47	17	31.76	31.50	0	7,740	0.00%
2021/02/04	16	31.03	8	31.01	30.80	8	7,638	0.10%
2021/02/03	0	0.00	11	30.67	30.75	-11	7,621	-0.14%
2021/02/02	6	30.18	7	30.06	30.00	-1	7,615	-0.01%
2021/02/01	3	29.93	15	29.89	29.95	-12	7,617	-0.16%
2021/01/29	6	30.23	4	30.05	30.00	2	7,592	0.03%
2021/01/28	8	30.97	1	30.65	30.65	7	7,551	0.09%
2021/01/27	3	31.15	2	31.10	31.40	1	7,559	0.01%
2021/01/26	8	31.24	10	31.25	31.25	-2	7,534	-0.03%
2021/01/25	14	31.58	29	32.14	32.15	-15	7,443	-0.20%
2021/01/22	11	31.48	6	31.59	31.40	5	7,422	0.07%
2021/01/21	9	31.89	23	31.92	31.75	-14	7,404	-0.19%
2021/01/20	63	32.75	42	32.16	31.15	21	7,342	0.29%
2021/01/19	26	31.14	52	31.15	31.15	-26	6,985	-0.37%
2021/01/18	5	29.03	3	29.45	29.70	2	6,952	0.03%
2021/01/15	9	29.80	0	0.00	29.50	9	7,003	0.13%
2021/01/14	15	30.33	10	30.15	30.40	5	6,993	0.07%
2021/01/13	0	0.00	11	30.40	30.40	-11	6,991	-0.16%
2021/01/12	6	30.47	18	30.63	30.45	-12	6,964	-0.17%
2021/01/11	14	31.17	17	31.31	31.25	-3	6,891	-0.04%
2021/01/08	27	31.00	0	0.00	30.70	27	6,855	0.39%
2021/01/07	12	31.71	17	31.88	31.65	-5	6,777	-0.07%
2021/01/06	51	32.49	57.4	32.61	32.10	-6.4	6,660	-0.10%
2021/01/05	12	31.25	4	31.31	31.25	8	6,326	0.13%
2021/01/04	24	31.41	49	31.51	31.20	-25	6,316	-0.40%
2020/12/31	19	30.56	8	30.62	30.65	11	6,150	0.18%
2020/12/30	10	30.25	20	30.51	30.55	-10	6,122	-0.16%
2020/12/29	4	30.08	2	30.20	30.05	2	6,084	0.03%
2020/12/28	2.4	30.58	9	30.65	30.55	-6.6	6,051	-0.11%
2020/12/25	12	30.63	3	30.77	30.30	9	5,998	0.15%
2020/12/24	0	0.00	22	30.38	30.50	-22	5,935	-0.37%
2020/12/23	1	29.85	20	29.55	30.30	-19	5,901	-0.32%
2020/12/22	2	29.98	0	0.00	29.35	2	5,852	0.03%
2020/12/21	8	29.93	3	29.45	30.10	5	5,835	0.09%
2020/12/18	10	30.23	4	30.36	30.10	6	5,827	0.10%
2020/12/17	5	30.42	0	0.00	30.75	5	5,848	0.09%
2020/12/16	0	0.00	18	30.75	30.90	-18	6,120	-0.29%
2020/12/15	5	30.38	8	30.41	30.25	-3	6,492	-0.05%
2020/12/14	18	31.45	19	32.03	31.20	-1	6,487	-0.02%
2020/12/11	67	31.36	61	31.24	32.10	6	6,316	0.09%
2020/12/10	10	30.31	6	30.50	30.20	4	6,071	0.07%
2020/12/09	1	30.75	10	30.73	30.90	-9	5,998	-0.15%
2020/12/08	17	30.90	18	31.03	30.75	-1	5,936	-0.02%
2020/12/07	10	30.14	14	30.67	30.20	-4	5,800	-0.07%
2020/12/04	12	30.08	19	30.10	30.05	-7	5,702	-0.12%
2020/12/03	10	30.03	48	29.93	29.90	-38	5,587	-0.68%
2020/12/02	26	30.49	45	30.78	30.80	-19	5,423	-0.35%
2020/12/01	89	30.83	95	30.86	30.75	-6	5,180	-0.12%
2020/11/30	49	28.72	15	28.78	29.15	34	4,568	0.74%
2020/11/27	82	25.89	55	26.12	26.50	27	4,302	0.63%
2020/11/26	68	24.34	27	24.33	24.50	41	3,983	1.03%
2020/11/25	5	23.57	18	23.59	23.25	-13	3,866	-0.34%
2020/11/24	7	23.85	10	23.90	23.80	-3	3,839	-0.08%
2020/11/23	13	24.02	8	24.12	24.00	5	3,879	0.13%
2020/11/20	4	23.88	7	24.03	24.05	-3	3,850	-0.08%
2020/11/19	3	23.15	2	23.20	23.20	1	3,745	0.03%
2020/11/18	13	23.33	16	23.30	23.25	-3	3,772	-0.08%
2020/11/17	2	23.00	22	23.26	23.40	-20	3,841	-0.52%
2020/11/16	36	23.25	8	23.54	23.40	28	3,949	0.71%
2020/11/13	15	23.00	13	22.93	23.15	2	4,346	0.05%
2020/11/12	20	22.29	3	22.15	22.05	17	5,003	0.34%
2020/11/11	0	0.00	7	22.04	22.05	-7	4,978	-0.14%
2020/11/10	6	22.10	0	0.00	21.95	6	4,954	0.12%
2020/11/09	0	0.00	2	21.85	21.80	-2	4,916	-0.04%
2020/11/05	5	21.91	0	0.00	21.90	5	4,880	0.10%
2020/11/04	0	0.00	1	22.05	22.10	-1	4,860	-0.02%
2020/11/03	1	21.70	1	21.75	21.70	0	4,811	0.00%
2020/11/02	15	21.93	10	21.60	21.70	5	4,785	0.10%
2020/10/30	11	22.32	3	22.45	22.05	8	4,746	0.17%
2020/10/29	4	21.83	2	21.68	22.20	2	4,640	0.04%
2020/10/28	2	22.70	10	22.79	22.30	-8	4,576	-0.17%
2020/10/27	2	22.30	1	22.20	22.20	1	4,444	0.02%
2020/10/26	0	0.00	8	22.21	22.10	-8	4,392	-0.18%
2020/10/23	15	21.78	20	21.89	21.65	-5	4,268	-0.12%
2020/10/22	6	20.82	15	21.38	21.60	-9	4,122	-0.22%
2020/10/21	0	0.00	3	20.47	20.50	-3	4,049	-0.07%
2020/10/20	2	20.05	5.3	20.17	20.15	-3.3	4,010	-0.08%
2020/10/19	3	20.07	3.7	20.25	20.10	-0.7	4,000	-0.02%
2020/10/16	5	20.21	3	20.25	20.10	2	3,985	0.05%
2020/10/15	1	20.25	5	20.43	20.25	-4	3,954	-0.10%
2020/10/14	4	20.30	27	20.26	20.25	-23	3,920	-0.59%
2020/10/13	5	20.47	4	20.60	20.55	1	3,898	0.03%
2020/10/12	3	20.55	7	20.44	20.70	-4	3,863	-0.10%
2020/10/08	2	20.03	0	0.00	20.15	2	3,812	0.05%
2020/10/07	4	20.10	1	20.30	20.10	3	3,794	0.08%
2020/10/06	0	0.00	41	20.21	20.20	-41	3,773	-1.09%
2020/10/05	2	19.75	4.2	19.98	19.95	-2.2	3,748	-0.06%
2020/09/30	0	0.00	3.1	19.85	19.70	-3.1	3,728	-0.08%
2020/09/29	3	19.82	1.7	20.04	19.80	1.3	3,717	0.03%
2020/09/28	3	19.65	3	19.83	19.85	0	3,704	0.00%
2020/09/25	1	19.40	6	19.99	19.40	-5	3,684	-0.14%
2020/09/24	6	19.75	8	19.76	19.70	-2	3,638	-0.05%
2020/09/23	14	20.15	0	0.00	20.30	14	3,591	0.39%
2020/09/22	9	20.47	25	20.10	20.40	-16	3,536	-0.45%
2020/09/21	35	21.90	19	21.91	21.35	16	3,446	0.46%
2020/09/18	44	21.61	29	21.69	21.90	15	3,120	0.48%
2020/09/17	12	19.94	11	19.78	19.95	1	2,690	0.04%
2020/09/16	5	19.35	2	19.28	19.35	3	2,618	0.11%
2020/09/15	0	0.00	3.6	19.24	19.15	-3.6	2,599	-0.14%
2020/09/14	5	19.10	4.4	19.17	19.10	0.6	2,585	0.02%
2020/09/11	10	19.07	0	0.00	19.00	10	2,574	0.39%
2020/09/09	2	18.95	1.9	19.27	19.45	0.1	2,511	0.00%
2020/09/08	0	0.00	1.1	19.19	19.05	-1.1	2,475	-0.04%
2020/09/07	4	19.18	2	19.25	19.10	2	2,452	0.08%
2020/09/04	2	19.05	140	19.05	19.15	-138	2,422	-5.70%	大賣/鉅額交易
2020/09/03	12	19.35	1	19.25	19.25	11	2,383	0.46%
2020/09/02	21	19.46	0	0.00	19.35	21	2,347	0.89%
2020/09/01	2	19.93	6	19.85	19.55	-4	2,303	-0.17%
2020/08/31	103	20.00	5	20.00	20.10	98	2,237	4.38%	大買/
2020/08/28	77	19.32	1	19.15	19.60	76	2,169	3.50%
2020/08/27	8	19.15	0.9	19.35	19.20	7.1	2,115	0.34%
2020/08/26	13	18.99	19.1	19.08	19.00	-6.1	2,031	-0.30%
2020/08/25	0	0.00	6	19.20	19.20	-6	1,967	-0.30%
2020/08/24	5	19.69	0	0.00	19.30	5	1,912	0.26%
2020/08/21	12	19.99	1	19.90	20.00	11	1,847	0.60%
2020/08/20	16	19.40	42	19.50	19.90	-26	1,734	-1.50%
2020/08/19	54	22.50	40	22.91	20.70	14	1,560	0.90%
2020/08/18	171	22.95	118	22.78	22.95	53	1,016	5.22%	大買/大賣/
2020/08/04	0	0.00	1	187.50	188.50	-1	158	-0.63%
2020/07/31	0	0.00	2	181.50	181.50	-2	143	-1.40%
2020/07/29	0	0.00	1.1	170.27	173.00	-1.1	135	-0.81%
2020/07/27	1	169.00	1	169.00	169.00	0	132	0.00%
2020/07/22	1	173.50	0	0.00	172.00	1	130	0.76%
2020/07/21	0	0.00	1	165.50	171.50	-1	127	-0.79%
2020/07/14	0	0.00	3	166.83	165.50	-3	105	-2.84%
2020/07/08	1	168.50	3	168.50	168.50	-2	101	-1.98%
2020/07/07	0	0.00	1	170.00	168.00	-1	101	-0.99%
2020/07/06	4	169.50	1	168.00	168.00	3	100	2.99%
2020/07/03	6	165.00	0	0.00	166.00	6	97	6.13%
2020/06/30	1	161.00	0	0.00	161.50	1	99	1.00%
2020/06/29	0	0.00	10	160.50	161.00	-10	100	-9.94%
2020/06/18	8	163.50	0	0.00	165.00	8	111	7.17%
2020/06/12	1	160.50	0	0.00	163.50	1	125	0.80%
2020/06/11	1	166.00	0	0.00	164.00	1	129	0.77%
2020/06/04	1	164.00	1	163.00	164.00	0	141	0.00%
2020/05/27	0	0.00	1	160.50	159.00	-1	142	-0.70%
2020/05/19	0	0.00	0.1	158.00	155.50	-0.1	144	-0.07%
2020/05/12	9	158.33	0	0.00	158.00	9	146	6.13%
2020/05/11	1	157.00	0	0.00	158.50	1	147	0.68%
2020/05/05	1	158.50	0	0.00	158.50	1	148	0.67%
2020/05/04	1	158.00	0	0.00	158.50	1	147	0.68%
2020/04/29	0.1	159.50	0	0.00	159.50	0.1	147	0.07%
2020/04/28	0	0.00	1	155.00	157.00	-1	148	-0.67%
2020/04/17	1	151.50	1	152.50	150.50	0	158	0.00%
2020/04/14	1	146.00	0	0.00	147.00	1	154	0.65%
2020/04/09	1	146.00	0	0.00	146.00	1	158	0.63%
2020/02/05	2	162.00	0	0.00	162.00	2	139	1.43%
2020/01/30	1	166.00	0	0.00	163.00	1	144	0.69%
2020/01/07	3	171.00	0	0.00	171.00	3	152	1.96%
2019/12/27	0	0.00	1	174.50	174.50	-1	140	-0.71%
2019/12/10	1	176.00	0	0.00	177.00	1	139	0.72%
2019/11/20	0	0.00	1	177.50	177.00	-1	142	-0.70%
2019/11/12	0	0.00	1	182.00	181.00	-1	136	-0.73%
2019/10/30	0	0.00	1	171.00	172.00	-1	121	-0.82%
2019/10/25	1	166.00	0	0.00	168.00	1	112	0.89%
2019/08/08	0	0.00	1	152.50	153.00	-1	176	-0.57%
2019/08/06	1	137.00	1	144.00	149.50	0	180	0.00%
2019/08/05	1	150.00	0	0.00	148.50	1	183	0.55%
2019/07/16	0	0.00	3	163.83	162.50	-3	233	-1.29%
2019/07/15	2	173.50	0	0.00	172.50	2	226	0.88%
2019/06/10	0	0.00	2	148.50	150.00	-2	312	-0.64%
2019/05/27	1	150.00	0	0.00	148.00	1	306	0.33%
2019/05/23	1	155.00	0	0.00	157.00	1	300	0.33%
2019/05/21	1	157.50	0	0.00	160.00	1	301	0.33%
2019/05/07	2	180.00	0	0.00	175.50	2	257	0.78%
2019/04/18	2	172.50	0	0.00	173.00	2	203	0.98%
2019/04/16	0	0.00	1	172.50	171.50	-1	193	-0.52%
2019/04/12	1	173.50	0	0.00	170.00	1	187	0.53%
2019/04/09	0	0.00	0	168.00	168.50	0	165	-0.01%
2019/03/28	1	156.50	0	0.00	157.50	1	134	0.74%
2019/03/22	1	156.00	0	0.00	157.50	1	116	0.86%
2019/03/18	0	0.00	1	150.00	149.00	-1	68	-1.46%
2019/03/15	1	146.50	0	0.00	148.50	1	60	1.67%
2018/11/20	0	0.00	1	136.00	135.00	-1	119	-0.84%
2018/09/11	0	0.00	1	140.00	139.50	-1	97	-1.02%
2018/09/07	0	0.00	1	142.00	137.50	-1	112	-0.89%
2018/09/06	0	0.00	1	140.50	139.00	-1	120	-0.83%
2018/08/17	1	123.00	0	0.00	123.00	1	120	0.83%
2018/08/02	1	123.50	1	124.00	124.00	0	133	0.00%
2018/07/11	1	122.00	0	0.00	121.50	1	148	0.67%
2018/06/14	0	0.00	1	148.50	149.00	-1	145	-0.69%
2018/05/21	1	149.50	0	0.00	149.50	1	224	0.44%
2018/05/16	0	0.00	0	148.50	148.00	0	226	-0.02%
2018/05/15	1	150.00	0	0.00	148.50	1	227	0.44%
2018/05/14	1	149.00	0	0.00	150.00	1	235	0.43%
2018/05/02	0	0.00	1	148.00	149.50	-1	240	-0.42%
2018/04/30	0	0.00	1	147.00	147.50	-1	241	-0.41%
2018/04/23	2	149.00	0	0.00	148.00	2	244	0.82%
2018/04/17	0	0.00	2	149.00	148.50	-2	252	-0.79%
2018/04/16	0	148.00	0	0.00	149.00	0	254	0.01%
2018/04/11	1	150.00	0	0.00	149.50	1	277	0.36%
2018/04/03	1	148.50	0	0.00	150.00	1	289	0.35%
2018/03/27	1	150.50	0	0.00	149.50	1	290	0.34%
2018/03/23	0	0.00	2	145.75	148.50	-2	288	-0.69%
2018/03/15	2	153.25	0	0.00	153.00	2	270	0.74%
2018/03/12	0	0.00	1	154.00	155.50	-1	229	-0.44%
2018/03/09	3	152.00	0	0.00	151.00	3	220	1.36%
2018/03/08	0	0.00	1	147.50	154.00	-1	209	-0.48%
2018/03/02	1	145.50	0	0.00	147.00	1	189	0.53%
2018/02/06	0	0.00	1	140.00	139.50	-1	196	-0.51%
2018/02/05	0	0.00	1	144.00	145.00	-1	190	-0.53%
2018/01/31	1	146.00	0	0.00	146.00	1	203	0.49%
2018/01/30	0	0.00	1	146.00	146.50	-1	247	-0.40%
2018/01/29	2	150.75	0	0.00	149.50	2	260	0.77%
2018/01/09	0	0.00	1	149.00	149.00	-1	274	-0.36%
2018/01/08	1	150.50	1	152.50	150.00	0	268	0.00%
2018/01/05	1	150.50	1	150.00	149.50	0	260	0.00%
2018/01/04	0	0.00	1	147.50	148.50	-1	254	-0.39%
2018/01/03	1	145.50	0	0.00	146.50	1	245	0.41%
2018/01/02	0	0.00	1	144.50	145.00	-1	242	-0.41%