長科* (6548)-新光-台南券商分點個股進出

台股 » 個股 » 長科* » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長科*

(6548)

可現股當沖

股價
40.35
漲跌
▼1.20
漲幅
-2.89%
成交量
7,492張
產業
上櫃半導體類股
277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

長科* (6548)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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	3.3	40.41	10	40.20	40.35	-6.7	2,005	-0.33%
2024/04/25	56	41.40	60	41.41	41.55	-4	1,885	-0.21%
2024/04/24	2	39.83	7	39.26	40.50	-5	1,599	-0.31%
2024/04/23	1.2	36.99	0	0.00	36.85	1.2	1,459	0.08%
2024/04/22	0	0.00	5.1	36.40	36.30	-5.1	1,445	-0.35%
2024/04/19	3	36.45	5	36.30	36.15	-2	1,417	-0.14%
2024/04/18	0.1	37.15	0.2	37.17	37.00	-0.1	1,375	-0.01%
2024/04/16	7	36.46	1	36.70	36.05	6	1,312	0.46%
2024/04/12	5	37.35	3	38.15	37.35	2	1,218	0.16%
2024/04/11	5	37.10	0	0.00	37.20	5	1,145	0.44%
2024/04/10	1	36.60	5	36.81	36.50	-4	1,126	-0.36%
2024/04/09	3	36.52	2	36.40	36.45	1	1,098	0.09%
2024/04/08	3.1	37.39	5	37.35	37.30	-1.9	1,047	-0.18%
2024/04/03	0	0.00	12	34.72	35.30	-12	875	-1.37%
2024/04/02	5	34.80	11	34.70	34.75	-6	845	-0.71%
2024/04/01	2	34.55	23	34.18	34.55	-21	835	-2.51%
2024/03/29	0	0.00	1	34.10	34.00	-1	835	-0.12%
2024/03/28	0	0.00	17	34.12	34.05	-17	868	-1.96%
2024/03/27	0	0.00	10	34.00	34.05	-10	896	-1.12%
2024/03/26	0	0.00	50	34.13	33.80	-50	923	-5.42%
2024/03/25	0.1	34.05	5	34.00	34.60	-4.9	934	-0.52%
2024/03/21	1	33.40	0	0.00	33.35	1	968	0.10%
2024/03/20	0	0.00	10	33.40	33.40	-10	973	-1.03%
2024/03/19	0	0.00	1	33.75	33.65	-1	979	-0.10%
2024/03/15	0	0.00	2	33.10	32.95	-2	984	-0.20%
2024/03/13	0	0.00	3	33.70	33.90	-3	971	-0.31%
2024/03/08	3	33.27	2	33.10	33.00	1	972	0.10%
2024/03/07	3	33.82	43	33.91	33.55	-40	954	-4.19%
2024/03/06	7	34.89	5	34.25	34.25	2	938	0.21%
2024/03/05	2	34.20	10	34.15	34.15	-8	926	-0.86%
2024/03/04	1	34.00	1	34.05	33.95	0	923	0.00%
2024/03/01	0	0.00	20	34.40	34.05	-20	911	-2.19%
2024/02/26	3	34.40	21	34.50	34.40	-18	886	-2.03%
2024/02/23	0	0.00	40	34.48	34.40	-40	885	-4.52%
2024/02/22	0	0.00	2	34.80	34.55	-2	878	-0.23%
2024/02/20	3	35.20	1	35.65	34.65	2	868	0.23%
2024/02/19	22	35.38	1	35.50	34.90	21	847	2.48%
2024/02/16	0	0.00	1	34.50	34.85	-1	812	-0.12%
2024/02/15	0	0.00	15	33.49	33.85	-15	772	-1.94%
2024/02/05	0	0.00	11	33.09	33.15	-11	757	-1.45%
2024/02/02	2	33.53	11.1	33.32	33.00	-9.1	756	-1.20%
2024/02/01	2	33.05	3	33.20	33.00	-1	746	-0.13%
2024/01/31	0	0.00	10	33.20	33.30	-10	752	-1.33%
2024/01/30	1	33.45	10	33.33	33.35	-9	753	-1.19%
2024/01/29	2	33.35	0	0.00	33.30	2	757	0.26%
2024/01/26	0	0.00	17	33.58	33.30	-17	763	-2.23%
2024/01/25	0	0.00	10	33.85	33.60	-10	763	-1.31%
2024/01/19	0	0.00	3	32.65	32.65	-3	768	-0.39%
2024/01/18	0	0.00	15	32.12	32.30	-15	773	-1.94%
2024/01/15	0	0.00	2	33.00	32.90	-2	784	-0.26%
2024/01/11	0	0.00	10	32.75	32.85	-10	798	-1.25%
2024/01/10	0	0.00	12	32.84	32.70	-12	804	-1.49%
2024/01/09	0	0.00	5	32.80	32.95	-5	820	-0.61%
2024/01/05	0	0.00	10	33.15	33.05	-10	824	-1.21%
2024/01/04	2	32.80	0	0.00	32.90	2	827	0.24%
2024/01/03	0	0.00	3	33.18	33.15	-3	858	-0.35%
2024/01/02	1.1	33.10	1	33.45	33.50	0.1	859	0.01%
2023/12/29	0	0.00	10	33.45	33.40	-10	853	-1.17%
2023/12/28	1	33.60	5	33.95	33.50	-4	853	-0.47%
2023/12/26	4	34.05	0	0.00	34.05	4	843	0.47%
2023/12/25	16	33.84	3	33.50	34.00	13	826	1.57%
2023/12/22	1	32.20	0	0.00	32.15	1	793	0.13%
2023/12/21	1	32.20	1	32.40	32.20	0	775	0.00%
2023/12/20	0	0.00	16	33.03	32.70	-16	743	-2.15%
2023/12/19	3	32.93	4	33.03	32.70	-1	716	-0.14%
2023/12/18	0	0.00	1	33.65	33.45	-1	685	-0.15%
2023/12/15	4	34.30	11	34.13	34.15	-7	664	-1.05%
2023/12/13	0	0.00	6	33.85	33.75	-6	670	-0.90%
2023/12/12	5	34.05	0	0.00	33.90	5	678	0.74%
2023/12/06	0	0.00	5	33.25	33.15	-5	713	-0.70%
2023/12/05	2.1	33.69	3	33.60	33.65	-0.9	721	-0.12%
2023/11/30	1	33.70	0	0.00	33.85	1	805	0.12%
2023/11/29	0	0.00	6	33.67	33.70	-6	813	-0.74%
2023/11/28	1	33.45	2	33.48	33.35	-1	829	-0.12%
2023/11/21	2	33.03	0	0.00	33.00	2	911	0.22%
2023/11/15	0	0.00	5	32.55	32.30	-5	987	-0.51%
2023/11/13	2	32.15	0	0.00	32.10	2	1,024	0.20%
2023/11/09	4	32.78	0	0.00	32.40	4	1,058	0.38%
2023/11/08	1	32.95	2	33.18	33.10	-1	1,080	-0.09%
2023/11/06	0	0.00	6	32.43	32.40	-6	1,099	-0.55%
2023/11/03	3	32.17	0	0.00	32.10	3	1,121	0.27%
2023/11/02	1	31.85	1	31.85	31.90	0	1,154	0.00%
2023/11/01	1	32.30	1	32.15	31.75	0	1,191	0.00%
2023/10/31	0	0.00	5	32.40	32.25	-5	1,230	-0.41%
2023/10/25	1	32.20	0	0.00	32.20	1	1,434	0.07%
2023/10/20	1	31.05	0	0.00	31.00	1	1,531	0.07%
2023/10/19	1	31.25	2	31.20	31.25	-1	1,591	-0.06%
2023/10/17	1	32.40	0	0.00	31.50	1	1,785	0.06%
2023/10/11	19.1	32.18	3	32.12	31.80	16.1	2,200	0.73%
2023/10/06	1	33.65	0	0.00	33.65	1	2,416	0.04%
2023/09/27	1	33.35	0	0.00	33.40	1	2,727	0.04%
2023/09/22	4.1	33.41	0	0.00	33.65	4.1	2,838	0.14%
2023/09/21	1	33.70	0	0.00	33.80	1	2,850	0.04%
2023/09/19	0	0.00	5	35.20	34.80	-5	2,886	-0.17%
2023/09/18	2	35.23	1	35.45	35.25	1	2,879	0.03%
2023/09/14	1	35.65	1	35.55	35.55	0	2,876	0.00%
2023/09/13	1	35.10	0	0.00	35.15	1	2,876	0.03%
2023/09/11	0	0.00	1	34.35	34.30	-1	2,888	-0.03%
2023/09/07	7	35.09	0	0.00	35.20	7	2,871	0.24%
2023/09/06	1	35.50	0	0.00	35.15	1	2,893	0.03%
2023/09/05	4	35.48	0	0.00	35.60	4	2,878	0.14%
2023/09/04	1	34.75	0	0.00	34.85	1	2,881	0.03%
2023/09/01	1	34.70	10	34.80	34.70	-9	2,895	-0.31%
2023/08/30	1	34.50	1	34.65	34.15	0	2,964	0.00%
2023/08/29	0	0.00	2	34.00	34.20	-2	2,964	-0.07%
2023/08/25	0	0.00	1	34.05	34.25	-1	2,993	-0.03%
2023/08/24	1	34.00	0	0.00	34.25	1	2,985	0.03%
2023/08/23	0	0.00	2	33.40	34.55	-2	2,984	-0.07%
2023/08/22	20	33.55	0	0.00	33.00	20	2,976	0.67%
2023/08/21	2	34.13	2	34.00	34.00	0	2,965	0.00%
2023/08/18	1	34.60	0	0.00	34.60	1	2,977	0.03%
2023/08/17	4	34.83	1	35.05	35.00	3	2,983	0.10%
2023/08/14	0	0.00	2	34.10	34.50	-2	2,991	-0.07%
2023/08/11	4	34.69	1	35.00	35.00	3	2,978	0.10%
2023/08/10	1.1	34.53	0	0.00	34.65	1.1	2,975	0.04%
2023/08/09	3	35.13	0	0.00	35.20	3	2,957	0.10%
2023/08/08	10	34.85	0	0.00	35.40	10	2,944	0.34%
2023/08/07	1	34.50	1	35.10	36.00	0	2,923	0.00%
2023/08/04	11.1	35.30	0	0.00	35.25	11.1	2,893	0.38%
2023/08/01	3	36.42	0	0.00	36.40	3	2,829	0.11%
2023/07/31	2	36.73	0	0.00	37.00	2	2,813	0.07%
2023/07/28	2.1	36.53	0	0.00	36.20	2.1	2,798	0.07%
2023/07/27	3.1	37.42	3	37.32	37.10	0.1	2,702	0.00%
2023/07/26	2	37.48	2	37.70	37.30	0	2,679	0.00%
2023/07/25	2.1	37.83	0	0.00	37.90	2.1	2,670	0.08%
2023/07/24	11	37.74	13	37.62	37.70	-2	2,652	-0.08%
2023/07/21	18	37.97	5	38.06	37.60	13	2,633	0.49%
2023/07/20	51	38.87	39	38.77	39.00	12	2,570	0.47%
2023/07/19	6.2	37.87	4	38.11	37.75	2.2	2,494	0.09%
2023/07/18	1.1	36.14	0.5	36.56	36.75	0.6	2,437	0.02%
2023/07/17	4.1	37.18	2	36.90	36.80	2.1	2,396	0.09%
2023/07/14	6.3	37.07	12	37.23	38.35	-5.7	2,348	-0.24%
2023/07/13	68.2	36.54	0.5	36.03	35.80	67.7	2,258	3.00%
2023/07/12	81	38.69	2	39.55	38.10	79	2,087	3.78%
2023/07/11	1	42.30	2	42.55	42.30	-1	1,929	-0.05%
2023/07/07	1.1	42.65	0	0.00	42.30	1.1	2,079	0.05%
2023/07/06	6.3	44.10	3.4	44.19	44.20	2.9	2,134	0.14%
2023/07/05	20	45.03	16	45.03	44.55	4	2,208	0.18%
2023/07/04	1	45.50	13	44.55	45.50	-12	2,311	-0.52%
2023/07/03	1	43.65	0	0.00	44.00	1	2,669	0.04%
2023/06/30	5	43.25	10	43.13	43.35	-5	2,863	-0.17%
2023/06/28	2	43.10	28	42.40	42.75	-26	2,895	-0.90%
2023/06/27	0	0.00	22	41.78	41.50	-22	2,894	-0.76%
2023/06/21	1	41.85	0	0.00	41.85	1	3,059	0.03%
2023/06/20	4	41.13	0	0.00	41.05	4	3,070	0.13%
2023/06/19	0	0.00	2	40.90	40.90	-2	3,088	-0.06%
2023/06/16	3.4	42.11	0.6	41.45	40.80	2.8	3,090	0.09%
2023/06/14	1	41.00	0	0.00	40.95	1	3,107	0.03%
2023/06/13	3	40.35	0	0.00	40.35	3	3,131	0.10%
2023/06/12	0	0.00	1	41.80	40.60	-1	3,137	-0.03%
2023/06/09	0	0.00	2	42.70	42.50	-2	3,125	-0.06%
2023/06/08	1	43.40	20	43.43	42.90	-19	3,176	-0.60%
2023/06/07	1	43.20	2	43.50	43.50	-1	3,219	-0.03%
2023/06/06	5	43.40	2	43.35	43.50	3	3,331	0.09%
2023/06/05	2	43.78	3.5	43.99	44.20	-1.5	3,462	-0.04%
2023/06/02	2	42.43	0	0.00	42.40	2	3,734	0.05%
2023/05/31	1	42.00	0	0.00	42.25	1	3,803	0.03%
2023/05/30	0	0.00	10	41.80	42.10	-10	3,770	-0.27%
2023/05/29	1	42.15	0	0.00	42.00	1	3,763	0.03%
2023/05/26	0.1	42.25	0	0.00	41.50	0.1	3,759	0.00%
2023/05/25	1	42.00	2	42.05	41.95	-1	3,762	-0.03%
2023/05/24	0.1	42.25	10	42.15	42.30	-9.9	3,755	-0.26%
2023/05/23	5	42.65	16	42.80	42.65	-11	3,754	-0.29%
2023/05/22	2	43.00	0	0.00	43.15	2	3,742	0.05%
2023/05/19	1	41.15	0	0.00	41.15	1	3,704	0.03%
2023/05/18	0	0.00	1	41.50	41.35	-1	3,701	-0.03%
2023/05/17	0	0.00	2	41.40	41.85	-2	3,698	-0.05%
2023/05/16	6	41.02	4	41.08	40.95	2	3,702	0.05%
2023/05/11	2.1	39.86	4	39.85	39.50	-2	3,713	-0.05%
2023/05/10	1.1	40.69	0	0.00	40.45	1.1	3,719	0.03%
2023/05/08	0	0.00	1	41.65	41.35	-1	3,793	-0.03%
2023/05/05	0.1	41.15	0	0.00	40.85	0.1	3,889	0.00%
2023/05/04	10.1	41.22	3	40.92	40.70	7.1	3,892	0.18%
2023/04/28	4	42.36	15.5	42.25	42.20	-11.5	3,861	-0.30%
2023/04/26	32.1	41.17	23.1	41.30	41.30	9	3,820	0.24%
2023/04/25	38	43.47	13	42.87	42.80	25	3,771	0.66%
2023/04/24	1	43.75	1	43.80	43.95	0	3,737	0.00%
2023/04/21	40.1	42.72	43.2	42.80	43.10	-3.1	3,719	-0.08%
2023/04/20	7.1	44.66	14	44.23	43.90	-6.9	3,660	-0.19%
2023/04/19	0	0.00	1	44.40	43.80	-1	3,614	-0.03%
2023/04/18	46	44.47	13	44.57	44.05	33	3,575	0.92%
2023/04/17	15	45.32	4.2	45.43	45.10	10.8	3,516	0.31%
2023/04/14	26.2	44.05	0	0.00	44.65	26.2	3,430	0.76%
2023/04/13	2	44.00	1	43.90	43.90	1	3,384	0.03%
2023/04/12	6	44.93	21	44.92	44.40	-15	3,325	-0.45%
2023/04/11	23.1	44.06	14	44.56	44.10	9.1	3,215	0.28%
2023/04/10	23.2	44.27	9	44.36	44.50	14.2	3,123	0.45%
2023/04/07	37.1	45.88	25	46.27	45.35	12.1	3,016	0.40%
2023/04/06	114	45.85	79	45.89	46.20	35	2,867	1.22%	大買/
2023/03/31	7	43.44	15.3	43.85	44.85	-8.3	2,442	-0.34%
2023/03/30	7.1	40.80	19	40.73	40.80	-11.9	2,208	-0.54%
2023/03/29	51	39.60	5	39.75	39.50	46	2,160	2.13%
2023/03/28	8	40.12	1	41.20	39.80	7	2,143	0.33%
2023/03/27	0	0.00	3	40.90	41.05	-3	2,099	-0.14%
2023/03/24	12.1	40.92	10	40.70	40.50	2.1	2,034	0.10%
2023/03/23	3.1	39.45	7	39.50	39.20	-3.9	1,918	-0.20%
2023/03/22	7	39.57	1	39.55	39.30	6	1,899	0.32%
2023/03/21	0	38.90	4	38.78	39.00	-4	1,875	-0.21%
2023/03/20	3	38.55	2	38.48	38.70	1	1,862	0.05%
2023/03/17	15	38.61	37	38.02	38.70	-22	1,849	-1.19%
2023/03/16	15	37.82	1	36.90	37.20	14	1,822	0.77%
2023/03/15	35	38.81	0.5	38.30	38.30	34.5	1,807	1.91%
2023/03/14	40	38.86	32	39.01	38.60	8	1,788	0.45%
2023/03/13	32	37.27	1	38.40	39.00	31	1,763	1.76%
2023/03/10	109.5	39.95	14	39.22	39.00	95.5	1,709	5.58%	大買/
2023/03/09	32	41.53	36	41.16	40.90	-4	1,638	-0.24%
2023/03/08	90	40.55	109	40.01	40.40	-19	1,517	-1.25%	大賣/
2023/03/07	93	38.42	188.5	38.91	39.50	-95.5	1,337	-7.14%	大賣/
2023/03/06	90	36.92	13	37.98	38.10	77	1,003	7.68%
2023/03/03	24	34.63	2	34.60	34.65	22	898	2.45%
2023/03/02	16	34.37	5	34.25	34.25	11	896	1.23%
2023/03/01	0	0.00	1	34.25	34.25	-1	892	-0.11%
2023/02/24	2	34.50	0	0.00	34.45	2	892	0.22%
2023/02/23	1	34.80	1	34.55	34.55	0	887	0.00%
2023/02/22	1	34.35	0	0.00	34.45	1	877	0.11%
2023/02/21	6.1	34.60	1	34.60	34.55	5.1	864	0.59%
2023/02/17	6	33.73	0	0.00	33.70	6	844	0.71%
2023/02/16	1	33.60	0	0.00	33.60	1	851	0.12%
2023/02/15	3	34.18	5	33.96	33.75	-2	856	-0.23%
2023/02/14	6	34.28	4	34.34	34.35	2	843	0.24%
2023/02/13	0	0.00	1	33.20	33.80	-1	834	-0.12%
2023/02/10	2	33.55	0	0.00	33.30	2	834	0.24%
2023/02/09	0	0.00	6	34.18	34.05	-6	829	-0.72%
2023/02/08	8	33.90	14	33.94	33.80	-6	808	-0.74%
2023/02/07	19	34.23	8	34.01	34.10	11	787	1.40%
2023/02/06	34	34.48	21	34.69	34.80	13	753	1.73%
2023/02/03	14.8	34.28	5	34.19	34.70	9.8	692	1.41%
2023/02/02	3	32.58	1	32.65	32.60	2	584	0.34%
2023/02/01	7	32.17	3	32.63	32.30	4	569	0.70%
2023/01/31	3	31.60	1	31.50	31.45	2	553	0.36%
2023/01/30	3	31.05	1	31.00	31.05	2	550	0.36%
2023/01/16	0	30.30	0	0.00	30.50	0	557	0.00%
2023/01/12	1	31.00	2	31.13	30.95	-1	591	-0.17%
2023/01/11	1	30.55	0	0.00	30.50	1	582	0.17%
2023/01/04	1	29.60	0	0.00	29.60	1	597	0.17%
2023/01/03	0	0.00	3	29.58	29.55	-3	617	-0.49%
2022/12/28	1	29.50	0	0.00	29.55	1	710	0.14%
2022/12/23	1	29.60	0	0.00	29.95	1	745	0.13%
2022/12/22	2	29.95	0	0.00	29.95	2	750	0.27%
2022/12/14	1	31.75	1	31.95	31.95	0	777	0.00%
2022/12/13	1	31.50	1	31.50	31.50	0	772	0.00%
2022/12/12	0	0.00	2.5	31.40	31.60	-2.5	778	-0.32%
2022/12/08	1	31.75	0	0.00	31.60	1	782	0.13%
2022/12/07	4	32.29	0	0.00	31.60	4	782	0.51%
2022/12/06	0	0.00	1	33.30	33.05	-1	769	-0.13%
2022/12/02	2	33.15	6	33.12	33.35	-4	767	-0.52%
2022/12/01	8	32.56	0	0.00	32.50	8	783	1.02%
2022/11/30	2	32.70	0.1	32.30	32.65	2	795	0.25%
2022/11/29	1	31.45	1	31.30	31.45	0	824	0.00%
2022/11/28	0	0.00	0	31.05	31.45	0	832	0.00%
2022/11/25	0.1	31.30	0	0.00	31.30	0.1	834	0.01%
2022/11/18	0	0.00	2	32.45	31.60	-2	840	-0.24%
2022/11/11	1	31.30	0	30.85	31.30	1	831	0.12%
2022/11/10	0	0.00	1	30.80	30.80	-1	819	-0.12%
2022/11/08	0	0.00	10	30.75	30.30	-10	800	-1.25%
2022/11/07	0	0.00	5	30.40	30.35	-5	789	-0.63%
2022/11/03	0	0.00	2	29.40	29.60	-2	773	-0.26%
2022/11/01	11	29.27	10	30.40	29.55	1	763	0.13%
2022/10/28	0	0.00	1	29.05	28.75	-1	757	-0.13%
2022/10/27	1	29.15	0	0.00	29.40	1	757	0.13%
2022/10/25	5	29.58	6	29.10	29.00	-1	752	-0.13%
2022/10/24	20	30.32	3	30.55	29.90	17	772	2.20%
2022/10/20	1	30.90	2	31.48	30.90	-1	756	-0.13%
2022/10/14	0	0.00	2	30.15	29.95	-2	731	-0.27%
2022/10/12	0	0.00	4	30.48	30.75	-4	737	-0.54%
2022/10/11	2	30.88	0	0.00	30.60	2	736	0.27%
2022/10/07	3	32.33	0	0.00	32.25	3	721	0.42%
2022/10/06	3	33.62	2.8	33.45	33.20	0.3	712	0.04%
2022/10/05	1	31.36	34	32.91	34.35	-33	676	-4.88%
2022/10/04	11	30.85	9.3	30.73	31.25	1.8	642	0.27%
2022/10/03	11	30.55	10	31.13	30.15	1	637	0.16%
2022/09/30	5	28.05	5	28.75	28.80	0	615	0.00%
2022/09/29	0	0.00	2.5	28.82	29.25	-2.5	613	-0.41%
2022/09/28	1	28.33	0	0.00	28.15	1	612	0.16%
2022/09/27	26.5	29.38	24	29.64	29.60	2.5	605	0.41%
2022/09/26	0	0.00	1	29.75	29.30	-1	605	-0.17%
2022/09/23	0.5	31.50	0	0.00	30.85	0.5	611	0.08%
2022/09/21	11	31.99	1	31.83	31.60	10	620	1.61%
2022/09/20	4	32.40	4	32.50	32.40	0	617	0.00%
2022/09/19	0	0.00	4	32.60	32.30	-4	621	-0.64%
2022/09/16	2.5	33.65	20	33.50	33.15	-17.5	613	-2.85%
2022/09/13	0	0.00	2.5	34.03	34.15	-2.5	606	-0.41%
2022/09/12	6	34.20	6	34.38	34.15	0	601	0.00%
2022/09/08	15	33.95	15	34.25	34.15	0	595	0.00%
2022/09/07	36	34.49	0	0.00	34.20	36	581	6.19%
2022/09/06	53	36.21	43	36.61	36.00	10	544	1.84%
2022/09/05	73.5	35.88	63	36.32	36.65	10.5	519	2.02%
2022/08/24	1	89.80	0	0.00	90.60	1	471	0.21%
2022/08/23	2	90.00	2	88.80	89.30	0	472	0.00%
2022/08/22	0.1	92.20	0	0.00	91.20	0.1	471	0.01%
2022/08/16	0	0.00	1	89.50	89.30	-1	471	-0.21%
2022/08/11	0	0.00	1	83.50	83.50	-1	455	-0.22%
2022/08/08	2	79.00	5	78.50	78.60	-3	445	-0.67%
2022/08/05	0	0.00	10	75.60	77.00	-10	446	-2.24%
2022/08/03	1	73.80	0	0.00	73.80	1	450	0.22%
2022/08/02	1	74.10	1	74.70	74.40	0	457	0.00%
2022/07/20	1	84.20	1	85.30	82.00	0	506	0.00%
2022/07/18	1	81.10	0	0.00	81.10	1	515	0.19%
2022/07/12	0	0.00	10	75.09	74.90	-10	556	-1.80%
2022/06/24	0	0.00	1	76.70	77.60	-1	592	-0.17%
2022/06/22	0	0.00	24	78.62	77.40	-24	602	-3.99%
2022/06/21	0	0.00	30	81.88	82.20	-30	587	-5.10%
2022/06/20	33	81.66	1	80.30	80.30	32	583	5.48%
2022/06/17	1	84.20	1	85.00	84.90	0	571	0.00%
2022/06/14	2	88.05	2	88.55	89.50	0	646	0.00%
2022/06/09	1	91.40	0	0.00	91.40	1	658	0.15%
2022/06/06	5	92.80	0	0.00	92.70	5	686	0.73%
2022/06/01	5	94.08	0	0.00	94.00	5	753	0.66%
2022/05/26	5	92.60	0	0.00	91.50	5	766	0.65%
2022/05/20	11	93.39	1	93.00	92.00	10	824	1.21%
2022/05/19	0	0.00	0	92.00	92.40	0	845	0.00%
2022/05/09	3	86.80	2	87.25	86.90	1	1,387	0.07%
2022/05/05	0	0.00	6	90.97	91.20	-6	1,456	-0.41%
2022/04/29	0	0.00	1	90.70	90.50	-1	1,513	-0.07%
2022/04/28	1	91.50	1	91.00	91.00	0	1,537	0.00%
2022/04/27	0	91.00	4	89.85	90.60	-4	1,552	-0.26%
2022/04/26	2	91.60	0	0.00	92.60	2	1,632	0.12%
2022/04/25	7	93.10	8	93.53	92.20	-1	1,632	-0.06%
2022/04/22	0	0.00	1	97.00	96.40	-1	1,620	-0.06%
2022/04/21	1	98.60	1	98.70	97.90	0	1,618	0.00%
2022/04/20	1	98.70	0	0.00	98.70	1	1,612	0.06%
2022/04/19	0	0.00	3	98.77	99.00	-3	1,610	-0.19%
2022/04/18	0	0.00	1	96.80	97.10	-1	1,615	-0.06%
2022/04/14	0	0.00	1	100.50	99.00	-1	1,638	-0.06%
2022/04/13	1	98.30	0	0.00	98.30	1	1,656	0.06%
2022/04/11	5	95.96	1	97.00	95.70	4	1,751	0.23%
2022/04/07	1	99.00	0	0.00	99.00	1	1,849	0.05%
2022/04/06	2	99.65	1	99.50	100.50	1	1,877	0.05%
2022/04/01	0	0.00	1	100.00	100.50	-1	1,896	-0.05%
2022/03/30	7	104.14	7	104.29	101.50	0	1,973	0.00%
2022/03/29	3	102.33	5	101.60	101.00	-2	1,972	-0.10%
2022/03/28	1	99.90	1	100.00	100.50	0	2,006	0.00%
2022/03/25	4	102.00	1	100.50	100.50	3	2,071	0.14%
2022/03/24	1	100.00	0	0.00	100.00	1	2,114	0.05%
2022/03/23	0	0.00	1	100.00	98.80	-1	2,128	-0.05%
2022/03/22	1	99.60	1.5	99.40	98.80	-0.5	2,171	-0.02%
2022/03/21	1	98.80	0	0.00	98.90	1	2,181	0.05%
2022/03/18	2	96.60	0	0.00	98.60	2	2,189	0.09%
2022/03/17	0	0.00	1	97.00	97.30	-1	2,128	-0.05%
2022/03/16	1	93.50	2	95.30	93.80	-1	2,124	-0.05%
2022/03/15	4	93.80	0	0.00	93.50	4	2,160	0.19%
2022/03/10	0	0.00	1	97.70	97.90	-1	2,167	-0.05%
2022/03/09	1	96.80	0	0.00	96.80	1	2,167	0.05%
2022/03/08	0	0.00	4.5	92.81	92.00	-4.5	2,159	-0.21%
2022/03/07	5.5	96.24	5.2	96.94	96.50	0.3	2,131	0.01%
2022/03/04	1	100.50	0	0.00	101.00	1	2,109	0.05%
2022/03/03	10	102.00	11	103.00	101.50	-1	2,122	-0.05%
2022/02/25	3.1	100.02	0	0.00	100.00	3.1	2,160	0.14%
2022/02/24	2	100.50	1	101.51	99.90	1	2,169	0.05%
2022/02/23	1.1	102.95	4	102.74	103.50	-2.9	2,168	-0.14%
2022/02/22	8.1	100.57	1	101.50	102.00	7.1	2,175	0.32%
2022/02/21	0.1	102.72	0	0.00	104.00	0.1	2,180	0.00%
2022/02/18	1.1	101.57	6	101.58	102.50	-5	2,176	-0.23%
2022/02/17	21	103.95	21.3	105.44	102.00	-0.3	2,174	-0.01%
2022/02/16	36.3	110.84	18.2	109.51	109.50	18.1	2,168	0.83%
2022/02/15	11.1	109.56	7	110.71	109.50	4.1	2,135	0.19%
2022/02/14	2	106.00	1.1	106.45	106.50	1	2,027	0.05%
2022/02/11	2.1	108.01	5.1	108.95	108.00	-3.1	2,000	-0.15%
2022/02/10	5.1	107.89	7.3	106.67	107.50	-2.2	1,962	-0.11%
2022/02/09	3.1	105.36	3.5	105.73	107.00	-0.5	1,921	-0.02%
2022/02/08	13	103.73	11.1	103.61	105.00	1.9	1,860	0.10%
2022/02/07	0.5	99.60	0	0.00	99.50	0.5	1,805	0.03%
2022/01/26	1	98.50	1	99.00	98.30	0	1,834	0.00%
2022/01/25	2	98.40	2	98.55	98.30	0	1,920	0.00%
2022/01/24	1.1	95.07	1	98.20	98.70	0.1	2,072	0.00%
2022/01/21	2	99.25	4	98.40	98.00	-2	2,131	-0.09%
2022/01/20	3	99.00	3	98.60	98.60	0	2,149	0.00%
2022/01/19	6	99.92	7.5	99.88	98.90	-1.5	2,162	-0.07%
2022/01/18	1	98.40	1	97.80	98.20	0	2,113	0.00%
2022/01/13	2	95.45	0	0.00	95.90	2	2,137	0.09%
2022/01/07	1.1	94.74	0	0.00	95.20	1.1	2,186	0.05%
2022/01/06	0.1	94.78	3	95.10	96.20	-3	2,176	-0.14%
2022/01/05	3.5	97.37	13	96.35	96.20	-9.5	2,160	-0.44%
2022/01/04	8	101.75	5	100.50	100.50	3	2,102	0.14%
2022/01/03	6	101.08	4	101.50	101.50	2	2,089	0.10%
2021/12/30	6	104.50	5	105.00	104.50	1	2,078	0.05%
2021/12/29	4	103.88	4	103.00	104.50	0	2,014	0.00%
2021/12/28	2	102.00	0	0.00	102.00	2	1,996	0.10%
2021/12/27	8	102.63	5	102.20	101.50	3	1,997	0.15%
2021/12/24	12.3	104.60	10	103.80	104.00	2.3	1,988	0.12%
2021/12/23	2	103.50	0	103.50	103.50	2	1,943	0.10%
2021/12/22	3.3	103.77	2	102.25	103.00	1.3	1,941	0.06%
2021/12/21	3	101.33	6.4	102.37	102.50	-3.4	1,913	-0.18%
2021/12/20	4	99.75	1	99.80	99.10	3	1,853	0.16%
2021/12/17	2	98.75	1	98.80	98.80	1	1,805	0.06%
2021/12/16	3	99.63	1	98.90	98.50	2	1,798	0.11%
2021/12/14	3	94.81	0	0.00	94.40	3	1,773	0.17%
2021/12/13	0	0.00	36	96.87	96.90	-36	1,767	-2.04%
2021/12/10	0	96.98	0	0.00	96.70	0	1,775	0.00%
2021/12/08	5	98.70	0	0.00	99.20	5	1,757	0.28%
2021/12/07	30	99.96	1	100.00	99.40	29	1,763	1.64%
2021/12/06	0	0.00	1	97.20	98.50	-1	1,769	-0.06%
2021/12/03	1	96.70	0	0.00	97.30	1	1,799	0.06%
2021/12/02	0	97.00	0	0.00	97.50	0	1,836	0.00%
2021/11/30	0	0.00	0.4	98.50	99.10	-0.4	1,916	-0.02%
2021/11/29	0	0.00	1	95.70	98.50	-1	1,991	-0.05%
2021/11/26	1.1	98.70	4	97.03	98.50	-3	2,120	-0.14%
2021/11/25	1	100.50	0	0.00	100.00	1	2,342	0.04%
2021/11/24	1.2	101.89	2.2	101.59	100.50	-1.1	2,504	-0.04%
2021/11/23	2	101.50	4	101.75	102.00	-2	2,504	-0.08%
2021/11/22	0	0.00	3.2	103.37	103.50	-3.2	2,511	-0.13%
2021/11/19	2.1	101.24	6	100.83	101.00	-3.9	2,535	-0.15%
2021/11/18	4.1	101.38	22	102.34	101.50	-17.9	2,563	-0.70%
2021/11/17	2.2	103.43	2	102.50	102.50	0.2	2,589	0.01%
2021/11/16	2	105.00	5	104.60	104.00	-3	2,601	-0.12%
2021/11/15	10	104.40	3.1	105.61	106.50	6.9	2,587	0.27%
2021/11/12	12	104.21	5	102.20	104.00	7	2,542	0.28%
2021/11/11	1	99.70	0	0.00	99.70	1	2,515	0.04%
2021/11/10	1	100.50	1	100.00	100.00	0	2,535	0.00%
2021/11/09	0	0.00	1	101.50	101.00	-1	2,562	-0.04%
2021/11/08	5	100.70	3	100.50	100.00	2	2,577	0.08%
2021/11/05	2	102.25	0	0.00	101.50	2	2,620	0.08%
2021/11/04	2	103.25	6	102.50	102.00	-4	2,672	-0.15%
2021/11/03	1	101.00	3	101.17	104.50	-2	2,696	-0.07%
2021/11/02	27.1	106.83	23	105.37	103.00	4.1	2,727	0.15%
2021/11/01	43.1	107.84	30	107.78	107.00	13.1	2,665	0.49%
2021/10/29	14	103.72	11	104.45	104.00	3	2,532	0.12%
2021/10/28	5	102.20	2	101.50	100.00	3	2,512	0.12%
2021/10/27	1	102.00	1	101.00	101.50	0	2,492	0.00%
2021/10/26	3	101.67	2	102.25	100.50	1	2,595	0.04%
2021/10/25	1	102.50	2	101.75	103.00	-1	2,627	-0.04%
2021/10/22	2	100.75	1	100.50	101.50	1	2,772	0.04%
2021/10/21	1	100.00	2	101.25	99.70	-1	2,912	-0.03%
2021/10/20	5	101.04	5	100.46	101.00	0	3,062	0.00%
2021/10/19	6	98.42	2	98.20	98.10	4	3,158	0.13%
2021/10/15	2	93.60	0	0.00	93.40	2	3,298	0.06%
2021/10/12	0	0.00	2	92.10	92.50	-2	3,508	-0.06%
2021/10/08	4	93.80	6	93.62	91.80	-2	3,565	-0.06%
2021/10/07	3	93.27	1	92.00	92.00	2	3,658	0.05%
2021/10/06	0	0.00	2	90.10	90.00	-2	3,820	-0.05%
2021/09/28	4	99.13	4	97.70	96.50	0	4,698	0.00%
2021/09/27	0	0.00	5	97.44	96.80	-5	4,837	-0.10%
2021/09/24	1	99.30	0	0.00	98.30	1	4,852	0.02%
2021/09/17	0	0.00	2	99.20	98.50	-2	4,891	-0.04%
2021/09/16	2	99.60	11	98.17	97.30	-9	4,959	-0.18%
2021/09/15	1	98.50	0	0.00	98.30	1	5,006	0.02%
2021/09/14	11	100.36	1	101.50	100.00	10	5,001	0.20%
2021/09/10	2	100.25	1	101.00	100.00	1	4,982	0.02%
2021/09/09	4	99.93	2	100.75	100.00	2	4,973	0.04%
2021/09/08	1	101.00	4	99.88	98.00	-3	4,963	-0.06%
2021/09/07	0	0.00	74.4	101.45	102.00	-74.4	4,935	-1.51%
2021/09/06	25.1	107.78	7	104.29	103.00	18.1	4,888	0.37%
2021/09/03	2	108.25	19.3	107.60	108.50	-17.3	4,843	-0.36%
2021/09/02	9.1	109.65	31	110.27	107.50	-21.9	4,799	-0.46%
2021/09/01	27.2	113.24	34	112.69	112.50	-6.8	4,719	-0.14%
2021/08/31	40.1	109.80	26.1	109.46	114.00	14	4,599	0.30%
2021/08/30	16	106.31	29	108.24	110.50	-13	4,346	-0.30%
2021/08/27	3	101.67	3	100.10	100.50	0	4,182	0.00%
2021/08/26	1	100.50	2	101.25	100.50	-1	4,169	-0.02%
2021/08/25	3	101.17	4	101.13	100.00	-1	4,155	-0.02%
2021/08/24	26	102.24	8	100.38	102.50	18	4,119	0.44%
2021/08/23	16	99.42	13	100.30	100.00	3	4,085	0.07%
2021/08/20	21	94.12	1	92.40	95.50	20	4,038	0.50%
2021/08/19	20	95.95	12	92.88	92.00	8	4,009	0.20%
2021/08/18	0	0.00	30	93.77	95.80	-30	3,988	-0.75%
2021/08/17	1	94.40	31	93.71	94.70	-30	3,958	-0.76%
2021/08/16	0	0.00	1	92.40	95.10	-1	3,928	-0.03%
2021/08/13	112	98.42	1	94.10	94.10	111	3,894	2.85%	大買/鉅額交易
2021/08/12	1	98.30	1	97.90	97.00	0	3,858	0.00%
2021/08/11	4	96.53	94	94.78	96.90	-90	3,839	-2.34%
2021/08/10	3	97.23	18	97.32	96.40	-15	3,790	-0.40%
2021/08/09	3	103.00	18	101.97	101.00	-15	3,752	-0.40%
2021/08/06	10	102.35	22.4	101.83	101.50	-12.4	3,728	-0.33%
2021/08/05	24.5	104.53	5.1	103.83	106.00	19.4	3,688	0.53%
2021/08/04	4	102.00	10	103.20	101.50	-6	3,676	-0.16%
2021/08/03	8	102.94	5.4	102.68	102.50	2.6	3,680	0.07%
2021/08/02	15.1	101.49	21	101.17	100.50	-5.9	3,653	-0.16%
2021/07/30	38.3	103.33	31	103.37	101.50	7.3	3,643	0.20%
2021/07/29	20	98.42	42	98.86	101.00	-22	3,531	-0.62%
2021/07/28	7	96.71	58	95.35	99.40	-51	3,472	-1.47%
2021/07/27	18.1	100.12	10	99.36	97.80	8.1	3,345	0.24%
2021/07/26	3	101.37	16	102.25	106.00	-13	3,208	-0.41%
2021/07/23	33	101.71	20	100.42	96.60	13	3,051	0.43%
2021/07/22	5	97.18	7	98.63	98.00	-2	2,922	-0.07%
2021/07/21	32	97.31	4	98.75	95.70	28	2,850	0.98%
2021/07/20	123	96.76	9.3	97.14	99.60	113.7	2,769	4.11%	大買/鉅額交易
2021/07/19	10	97.60	11	98.56	95.90	-1	2,703	-0.04%
2021/07/16	6.5	98.45	9	99.48	96.40	-2.5	2,664	-0.09%
2021/07/15	4	93.30	47.3	92.84	95.60	-43.3	2,601	-1.66%
2021/07/14	20.8	95.49	22	94.87	94.10	-1.2	2,557	-0.05%
2021/07/13	67	98.89	33	97.83	96.00	34	2,470	1.38%
2021/07/12	29	96.06	40	97.04	97.00	-11	2,299	-0.48%
2021/07/09	17	91.46	18	89.97	91.10	-1	2,150	-0.05%
2021/07/08	46	89.27	10	87.55	88.80	36	2,055	1.75%
2021/07/07	17	86.66	25	89.06	91.40	-8	1,859	-0.43%
2021/07/06	9	83.22	19	84.04	83.10	-10	1,717	-0.58%
2021/07/05	70	81.83	27	82.57	81.40	43	1,649	2.61%
2021/07/02	11	79.14	12	77.83	81.90	-1	1,495	-0.07%
2021/07/01	0	0.00	1	74.20	74.50	-1	1,370	-0.07%
2021/06/30	1	73.40	5	73.44	74.20	-4	1,399	-0.29%
2021/06/29	0	0.00	2.3	71.30	72.50	-2.3	1,404	-0.17%
2021/06/28	0	0.00	1	73.00	72.00	-1	1,459	-0.07%
2021/06/25	6	71.90	4	72.05	72.00	2	1,607	0.12%
2021/06/24	5.1	69.40	3	68.73	69.70	2.1	1,557	0.13%
2021/06/23	0	0.00	5	65.90	65.90	-5	1,509	-0.33%
2021/06/22	0	0.00	1	64.00	63.20	-1	1,520	-0.07%
2021/06/21	7	63.77	0	0.00	63.30	7	1,535	0.46%
2021/06/11	1	64.30	0	0.00	64.30	1	1,773	0.06%
2021/06/10	0.1	64.60	2	64.60	64.60	-2	1,814	-0.11%
2021/06/08	3.2	67.73	0	0.00	65.90	3.2	1,827	0.18%
2021/05/19	1	58.10	0	0.00	57.50	1	2,244	0.04%
2021/05/14	1	57.80	1	59.20	58.10	0	2,563	0.00%
2021/05/13	1	57.70	0	0.00	59.20	1	2,612	0.04%
2021/05/12	3	55.40	1	53.80	59.30	2	2,618	0.08%
2021/05/10	2	62.75	0	0.00	62.00	2	2,638	0.08%
2021/05/06	3	64.03	0	0.00	62.80	3	2,693	0.11%
2021/05/04	1	67.10	5	65.84	67.10	-4	2,835	-0.14%
2021/04/28	0	0.00	4	71.78	72.40	-4	3,276	-0.12%
2021/04/27	0	0.00	4	71.78	71.50	-4	3,693	-0.11%
2021/04/23	0	0.00	23	72.50	72.70	-23	3,857	-0.60%
2021/04/22	0	0.00	2	71.15	70.50	-2	3,871	-0.05%
2021/04/21	6	74.22	1	73.10	73.00	5	3,854	0.13%
2021/04/20	4	74.77	3	74.30	74.20	1	3,853	0.03%
2021/04/16	3	74.73	4	74.43	74.20	-1	3,906	-0.03%
2021/04/14	3	72.30	6.1	70.55	73.90	-3.1	4,115	-0.07%
2021/04/13	3	73.83	2	75.30	72.30	1	4,343	0.02%
2021/04/12	3	75.97	1	76.50	74.80	2	4,342	0.05%
2021/04/09	2	76.85	5	76.80	75.80	-3	4,405	-0.07%
2021/04/08	1	75.30	1	74.80	75.80	0	4,464	0.00%
2021/04/07	4	75.08	1	74.60	75.00	3	4,544	0.07%
2021/04/06	3	75.83	6	74.88	74.30	-3	4,541	-0.07%
2021/04/01	11	72.59	6	72.60	73.20	5	4,540	0.11%
2021/03/31	11	73.66	19	73.99	72.80	-8	4,548	-0.18%
2021/03/30	31	73.36	25	72.94	71.70	6	4,512	0.13%
2021/03/29	2	70.20	9	69.47	70.10	-7	4,370	-0.16%
2021/03/25	4	67.65	1	67.90	67.00	3	4,364	0.07%
2021/03/24	3	68.63	1	68.80	68.80	2	4,359	0.05%
2021/03/23	12	71.84	41	72.42	69.00	-29	4,373	-0.66%
2021/03/22	29.1	71.16	14	70.69	70.80	15.1	4,331	0.35%
2021/03/19	8	67.75	5	67.72	67.60	3	4,254	0.07%
2021/03/18	38	68.27	53	68.03	68.00	-15	4,250	-0.35%
2021/03/17	8	67.25	1	68.00	67.10	7	4,292	0.16%
2021/03/16	15	68.27	4	67.15	67.10	11	4,388	0.25%
2021/03/15	10	65.40	16	65.80	65.60	-6	4,405	-0.14%
2021/03/12	1	65.50	0	0.00	65.00	1	4,595	0.02%
2021/03/11	6	65.12	2	65.20	65.50	4	4,653	0.09%
2021/03/10	4	63.83	0	0.00	63.80	4	4,734	0.08%
2021/03/09	8	62.68	6	62.70	63.40	2	4,823	0.04%
2021/03/08	4	64.80	3	64.20	63.40	1	4,972	0.02%
2021/03/05	4	65.18	0	0.00	64.60	4	5,301	0.08%
2021/03/04	7	66.01	6	66.30	65.80	1	5,556	0.02%
2021/03/03	4	66.28	4	67.15	66.90	0	5,939	0.00%
2021/03/02	5	67.72	3	67.53	67.00	2	6,024	0.03%
2021/02/26	2	67.90	0	0.00	68.10	2	6,008	0.03%
2021/02/25	23	68.00	0	0.00	68.00	23	6,015	0.38%
2021/02/24	6	67.57	8	69.51	67.20	-2	6,019	-0.03%
2021/02/23	16	69.46	9.1	70.24	69.70	6.9	5,981	0.12%
2021/02/22	0	0.00	1	66.80	67.80	-1	5,894	-0.02%
2021/02/19	8	67.90	29	67.03	67.00	-21	5,883	-0.36%
2021/02/18	84.1	69.91	68	68.46	68.00	16.1	5,901	0.27%
2021/02/17	10	66.60	9.1	67.29	68.70	0.9	5,755	0.02%
2021/02/05	1	64.90	1	65.00	64.80	0	5,623	0.00%
2021/02/04	12	66.00	9	65.81	65.00	3	5,611	0.05%
2021/02/03	12	64.96	13	64.08	65.10	-1	5,566	-0.02%
2021/02/02	15	64.05	10	64.13	65.00	5	5,581	0.09%
2021/02/01	1	63.30	3	62.40	63.50	-2	5,560	-0.04%
2021/01/29	3	61.80	1	62.50	62.00	2	5,560	0.04%
2021/01/28	1	63.10	1	61.90	62.90	0	5,545	0.00%
2021/01/27	11	65.61	2	64.05	63.70	9	5,514	0.16%
2021/01/26	17	66.54	27	65.96	65.00	-10	5,498	-0.18%
2021/01/25	44	67.93	36	66.89	66.00	8	5,423	0.15%
2021/01/22	11	65.74	17	65.12	65.50	-6	5,293	-0.11%
2021/01/21	21	65.46	14	64.52	65.90	7	5,248	0.13%
2021/01/20	25	66.34	28	66.39	61.20	-3	5,186	-0.06%
2021/01/19	28	61.93	24	62.33	63.60	4	4,990	0.08%
2021/01/18	2	55.10	13	56.24	57.90	-11	5,061	-0.22%
2021/01/15	3	58.17	0	0.00	57.30	3	5,300	0.06%
2021/01/14	14	59.25	9	59.08	59.20	5	5,512	0.09%
2021/01/13	1	59.80	0	0.00	58.80	1	5,612	0.02%
2021/01/12	1	58.70	6	59.92	58.70	-5	5,604	-0.09%
2021/01/11	2	62.55	4	61.93	61.20	-2	5,567	-0.04%
2021/01/08	23	61.97	17	62.05	62.20	6	5,595	0.11%
2021/01/07	18	62.34	18	62.28	64.00	0	5,551	0.00%
2021/01/06	46	61.79	42	61.02	60.60	4	5,458	0.07%
2021/01/05	2	58.95	2	58.60	58.50	0	5,239	0.00%
2021/01/04	5	59.62	29	59.97	59.80	-24	5,286	-0.45%
2020/12/31	26.1	57.98	34	58.59	59.80	-7.9	5,260	-0.15%
2020/12/30	19	57.16	12	57.60	57.40	7	5,165	0.14%
2020/12/29	3	55.43	5	55.12	55.00	-2	5,098	-0.04%
2020/12/28	16	56.12	11	56.16	56.20	5	5,078	0.10%
2020/12/25	12	56.58	7	55.93	55.30	5	5,051	0.10%
2020/12/24	1	55.00	1	54.40	55.40	0	5,015	0.00%
2020/12/23	0	0.00	2	54.20	54.20	-2	5,014	-0.04%
2020/12/22	2	53.15	1	52.30	52.20	1	5,037	0.02%
2020/12/21	10	54.14	10	53.77	53.90	0	5,062	0.00%
2020/12/17	2	54.10	2	53.60	54.10	0	5,149	0.00%
2020/12/16	2	53.05	250	53.12	55.20	-248	5,223	-4.75%	大賣/鉅額交易
2020/12/15	5	53.72	2	53.40	52.90	3	5,457	0.05%
2020/12/14	2	55.70	4	55.73	55.40	-2	5,638	-0.04%
2020/12/11	25	55.53	19	55.78	55.90	6	5,627	0.11%
2020/12/10	4	57.05	5	56.42	56.10	-1	5,590	-0.02%
2020/12/09	6	59.30	6	60.12	59.30	0	5,493	0.00%
2020/12/08	33	61.63	46	61.10	60.70	-13	5,456	-0.24%
2020/12/07	22	58.45	18	59.03	59.50	4	5,322	0.08%
2020/12/04	3	58.57	2	58.20	57.90	1	5,298	0.02%
2020/12/03	2	60.60	3	60.83	59.00	-1	5,224	-0.02%
2020/12/02	264	60.95	22	60.04	60.70	242	5,136	4.71%	大買/鉅額交易
2020/12/01	73	60.76	102	59.87	57.50	-29	4,998	-0.58%	大賣/
2020/11/30	109	57.62	77	57.89	59.50	32	4,686	0.68%	大買/
2020/11/27	40	51.79	42.4	51.68	54.10	-2.4	4,450	-0.05%
2020/11/26	30	48.80	10	48.46	49.25	20	4,072	0.49%
2020/11/25	1	47.30	10	47.60	47.35	-9	4,057	-0.22%
2020/11/24	7	48.21	5	47.77	47.90	2	4,128	0.05%
2020/11/23	2	47.45	24	47.20	47.45	-22	4,148	-0.53%
2020/11/20	4	47.88	1	48.10	47.55	3	4,122	0.07%
2020/11/19	8	47.73	7	47.49	47.40	1	4,092	0.02%
2020/11/18	27	47.73	4	47.18	47.80	23	4,069	0.57%
2020/11/17	14	47.31	7	47.10	47.05	7	4,047	0.17%
2020/11/16	0	0.00	11	46.37	46.35	-11	4,036	-0.27%
2020/11/13	2	46.65	1	46.55	46.55	1	4,040	0.02%
2020/11/12	7	47.39	0	0.00	46.45	7	4,067	0.17%
2020/11/11	1	46.35	0	0.00	47.25	1	4,059	0.02%
2020/11/10	3	46.45	2	46.40	46.60	1	4,060	0.02%
2020/11/09	2	45.75	2	45.90	45.80	0	4,049	0.00%
2020/11/06	6	45.82	5	45.49	45.25	1	4,054	0.03%
2020/11/05	3	45.83	1	46.50	46.95	2	4,076	0.05%
2020/11/04	1	46.00	1	46.30	46.10	0	4,135	0.00%
2020/11/03	2	47.60	2	46.15	46.30	0	4,246	0.00%
2020/11/02	2	46.13	0	0.00	46.50	2	4,255	0.05%
2020/10/30	5	47.50	10.3	46.75	45.70	-5.3	4,243	-0.12%
2020/10/29	5	46.82	2	47.05	47.45	3	4,170	0.07%
2020/10/28	22	48.93	16	49.41	48.15	6	4,101	0.15%
2020/10/27	43.2	48.59	46	48.49	48.05	-2.8	3,974	-0.07%
2020/10/26	30.5	47.00	28	47.38	48.20	2.5	3,749	0.07%
2020/10/23	138	45.43	146	45.12	44.70	-8	3,515	-0.23%	大買/大賣/
2020/10/22	38	43.97	41	43.56	45.00	-3	3,248	-0.09%
2020/10/21	5	42.51	6	42.29	41.45	-1	3,008	-0.03%
2020/10/20	3	40.62	0	0.00	40.45	3	2,904	0.10%
2020/10/16	14	41.68	5	40.98	41.15	9	2,908	0.31%
2020/10/15	2	41.85	0	0.00	42.60	2	2,841	0.07%
2020/10/14	1	41.30	0	0.00	41.20	1	2,771	0.04%
2020/10/13	29	41.40	36	41.06	41.40	-7	2,740	-0.26%
2020/10/12	1	41.00	4	41.24	41.25	-3	2,698	-0.11%
2020/10/08	5	40.00	5	40.28	39.70	0	2,636	0.00%
2020/10/07	2	38.78	1	38.70	38.80	1	2,576	0.04%
2020/10/06	0	0.00	9	39.12	38.80	-9	2,565	-0.35%
2020/09/30	4	37.80	2	37.55	37.45	2	2,531	0.08%
2020/09/28	2	37.90	4	38.19	37.90	-2	2,511	-0.08%
2020/09/25	8	36.15	6	37.19	36.50	2	2,484	0.08%
2020/09/24	5	37.10	2	37.00	37.00	3	2,429	0.12%
2020/09/23	3	39.00	0	0.00	38.45	3	2,384	0.13%
2020/09/22	2	38.63	1	38.85	38.35	1	2,350	0.04%
2020/09/21	5	40.42	14	40.45	39.70	-9	2,270	-0.40%
2020/09/18	51	42.30	45	42.52	42.40	6	2,166	0.28%
2020/09/17	29	40.54	24	40.43	40.80	5	1,898	0.26%
2020/09/16	1	37.60	0	0.00	37.60	1	1,680	0.06%
2020/09/15	3	37.97	0	0.00	37.70	3	1,670	0.18%
2020/09/14	1	36.30	1	36.05	36.00	0	1,632	0.00%
2020/09/11	1	37.40	1	36.50	36.50	0	1,617	0.00%
2020/09/09	0	0.00	2	37.25	37.60	-2	1,527	-0.13%
2020/09/07	2	36.03	0	0.00	35.80	2	1,470	0.14%
2020/09/04	3	35.30	3	35.70	35.70	0	1,457	0.00%
2020/09/03	1	35.50	15	35.86	35.65	-14	1,428	-0.98%
2020/09/02	13	36.86	19	37.10	36.60	-6	1,395	-0.43%
2020/09/01	13	38.37	7	37.97	37.80	6	1,357	0.44%
2020/08/31	17	38.69	11	38.75	38.75	6	1,338	0.45%
2020/08/28	3	37.73	1	38.50	38.50	2	1,247	0.16%
2020/08/26	0	0.00	11	35.02	35.00	-11	1,139	-0.97%
2020/08/25	0	0.00	4	35.25	35.00	-4	1,145	-0.35%
2020/08/24	0	0.00	4	35.55	35.55	-4	1,144	-0.35%
2020/08/21	3	35.75	2	35.65	35.65	1	1,146	0.09%
2020/08/20	3	34.92	11	34.72	35.95	-8	1,164	-0.69%
2020/08/19	21	36.44	1	36.70	36.45	20	1,147	1.74%
2020/08/18	3	37.80	7	36.46	36.45	-4	1,127	-0.35%
2020/08/17	13	37.98	3	37.83	37.80	10	1,088	0.92%
2020/08/14	0	0.00	3	37.80	37.70	-3	1,056	-0.28%
2020/08/13	7	37.69	1	38.80	37.00	6	1,038	0.58%
2020/08/12	1	38.95	10	38.55	38.95	-9	999	-0.90%
2020/08/11	13	39.65	2	39.20	39.10	11	971	1.13%
2020/08/10	22	38.66	16	37.54	38.95	6	896	0.67%
2020/08/07	4	37.94	6	38.58	38.80	-2	818	-0.24%
2020/08/06	4	35.59	7	35.47	36.50	-3	682	-0.44%
2020/08/05	5	32.74	10	32.60	33.20	-5	629	-0.79%
2020/08/04	0	0.00	3	32.00	31.90	-3	614	-0.49%
2020/08/03	0	0.00	2	32.05	31.85	-2	619	-0.32%
2020/07/31	1	31.60	0	0.00	31.75	1	632	0.16%
2020/07/30	0	0.00	2	31.60	32.20	-2	628	-0.32%
2020/07/24	0	0.00	3	31.28	30.50	-3	634	-0.47%
2020/07/23	1	32.35	6	32.74	31.80	-5	631	-0.79%
2020/07/22	3	31.45	0	0.00	31.70	3	606	0.49%
2020/07/17	2	30.50	0	0.00	30.40	2	589	0.34%
2020/07/10	2	30.50	0	0.00	31.00	2	570	0.35%
2020/06/10	0	0.00	1	31.35	31.20	-1	576	-0.17%
2020/06/08	0	0.00	1	32.25	32.25	-1	592	-0.17%
2020/06/05	0	0.00	4	32.43	32.20	-4	587	-0.68%
2020/06/04	2	31.85	2	32.15	32.15	0	580	0.00%
2020/06/03	0	0.00	2	31.80	31.80	-2	571	-0.35%
2020/06/01	0	0.00	2	31.30	31.80	-2	535	-0.37%
2020/05/27	4	31.79	0	0.00	31.20	4	524	0.76%
2020/05/26	0	0.00	3	31.27	32.30	-3	488	-0.61%
2020/05/18	1	28.60	0	0.00	28.40	1	428	0.23%
2020/05/15	1	29.75	0	0.00	29.10	1	425	0.23%
2020/05/14	0	0.00	1	31.15	29.65	-1	423	-0.24%
2020/05/13	0	0.00	3	31.20	31.20	-3	420	-0.71%
2020/05/11	0	0.00	1	31.40	31.80	-1	409	-0.24%
2020/05/08	1	31.60	0	0.00	31.70	1	405	0.25%
2020/05/07	0	0.00	4	31.83	31.20	-4	394	-1.01%
2020/04/29	0	0.00	1	28.65	29.95	-1	364	-0.27%
2020/04/28	1	27.80	1	27.25	28.55	0	356	0.00%
2020/04/22	1	25.70	0	0.00	26.30	1	374	0.27%
2020/04/21	1	26.55	0	0.00	26.55	1	375	0.27%
2020/04/08	0	0.00	1	23.05	22.70	-1	387	-0.26%
2020/03/27	1	22.45	0	0.00	21.95	1	411	0.24%
2020/03/25	0	0.00	1	21.55	21.70	-1	402	-0.25%
2020/03/24	0	0.00	1	19.65	19.75	-1	402	-0.25%
2020/03/19	1	17.80	0	0.00	17.70	1	396	0.25%
2020/03/17	1	20.50	0	0.00	20.55	1	373	0.27%
2020/03/13	1	24.00	1	24.55	24.10	0	363	0.00%
2020/03/09	1	27.70	0	0.00	27.80	1	344	0.29%
2020/02/24	0	0.00	1	27.15	26.95	-1	327	-0.31%
2020/02/21	0	0.00	1	27.55	27.55	-1	327	-0.30%
2020/02/20	0	0.00	1	27.60	27.60	-1	336	-0.30%
2020/02/19	0	0.00	1	27.35	27.60	-1	341	-0.29%
2020/02/17	0	0.00	2	27.85	27.90	-2	347	-0.58%
2020/02/12	1	26.80	0	0.00	27.20	1	367	0.27%
2020/02/04	1	27.20	0	0.00	27.25	1	416	0.24%
2020/02/03	1	27.00	1	26.45	26.85	0	432	0.00%
2020/01/31	3	29.00	2	28.70	29.00	1	453	0.22%
2020/01/30	6	29.08	0	0.00	29.00	6	483	1.24%
2020/01/14	1	32.50	0	0.00	32.25	1	656	0.15%
2020/01/08	1	32.10	0	0.00	32.05	1	653	0.15%
2020/01/02	1	34.20	1	34.50	34.30	0	649	0.00%
2019/12/31	0	0.00	1	34.45	34.45	-1	651	-0.15%
2019/12/30	1	34.20	0	0.00	34.30	1	655	0.15%
2019/12/24	0	0.00	4	34.40	34.35	-4	639	-0.63%
2019/12/17	0	0.00	1	34.30	34.20	-1	652	-0.15%
2019/12/16	0	0.00	4	34.30	34.20	-4	657	-0.61%
2019/12/11	0	0.00	2	34.45	34.40	-2	713	-0.28%
2019/12/10	1	34.15	0	0.00	34.45	1	735	0.14%
2019/12/09	29	34.13	16	34.22	34.15	13	903	1.44%
2019/12/06	8	34.65	10	34.65	34.65	-2	916	-0.22%
2019/12/05	2	34.70	0	0.00	34.75	2	916	0.22%
2019/12/04	0	0.00	1	34.85	34.90	-1	914	-0.11%
2019/12/03	1	34.55	0	0.00	34.50	1	912	0.11%
2019/12/02	11	34.45	0	0.00	34.45	11	910	1.21%
2019/11/26	1	35.40	0	0.00	35.55	1	897	0.11%
2019/11/19	0	0.00	10	35.95	35.75	-10	881	-1.13%
2019/11/18	7	34.57	0	0.00	34.60	7	871	0.80%
2019/11/15	5	34.85	0	0.00	34.95	5	865	0.58%
2019/11/12	2	34.60	0	0.00	35.00	2	851	0.23%
2019/11/11	1	35.40	0	0.00	35.20	1	839	0.12%
2019/10/28	3	38.83	3	38.67	38.70	0	661	0.00%
2019/10/25	6	38.76	4	38.85	38.85	2	560	0.36%
2019/10/24	0	0.00	4	35.30	35.35	-4	478	-0.84%
2019/10/21	2	34.70	0	0.00	34.70	2	448	0.45%
2019/10/14	1	34.80	0	0.00	34.70	1	423	0.24%
2019/10/07	0	0.00	1	34.95	34.90	-1	404	-0.25%
2019/09/23	0	0.00	1	35.45	35.05	-1	350	-0.29%
2019/09/18	6	35.10	2	35.45	34.80	4	322	1.24%
2019/09/16	1	35.30	0	0.00	35.40	1	273	0.37%
2019/09/12	2	35.50	0	0.00	35.40	2	254	0.79%
2019/09/11	15	38.41	3	36.63	35.90	12	227	5.27%
2019/08/16	0	0.00	1	316.50	316.00	-1	20	-4.87%
2018/04/23	0	0.00	2	368.00	369.00	-2	111	-1.79%
2018/04/17	0	0.00	1	369.00	369.00	-1	112	-0.89%
2018/03/28	1	364.50	0	0.00	369.50	1	156	0.64%
2018/03/26	1	371.50	1	370.00	371.50	0	154	0.00%
2018/03/22	1	403.00	0	0.00	394.00	1	149	0.67%
2018/03/15	2	430.50	0	0.00	412.00	2	142	1.41%
2018/02/06	0	0.00	0.1	389.00	389.00	-0.1	126	-0.05%
2018/02/05	0	0.00	0	433.00	432.00	0	120	0.00%
2018/01/22	0.1	473.50	0	0.00	474.50	0.1	126	0.06%
2018/01/16	0	0.00	0.1	463.00	463.00	-0.1	120	-0.06%
2018/01/03	0	0.00	1	437.00	437.50	-1	85	-1.17%