長科* (6548)-台新-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
34.95
漲跌
▼0.10
漲幅
-0.29%
成交量
568張
產業
上櫃半導體類股
283人加入追蹤

立即追蹤
本地時間:13:30

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－台新-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

台新-台南券商分點個股進出
台新-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
2024/12/09	1	35.25	0	0.00	35.00	1	2,182	0.05%
2024/12/06	2	35.30	0	0.00	35.40	2	2,178	0.09%
2024/12/05	1	35.30	0	0.00	35.75	1	2,179	0.05%
2024/12/04	4	35.43	0.5	35.35	35.35	3.5	2,176	0.16%
2024/12/03	14	35.19	0	0.00	35.35	14	2,198	0.64%
2024/11/27	1	34.55	0	0.00	34.00	1	2,331	0.04%
2024/11/21	25	34.15	0	0.00	34.35	25	2,405	1.04%
2024/11/15	0	0.00	3	34.80	34.80	-3	2,391	-0.13%
2024/11/12	0	0.00	5	35.13	34.85	-5	2,396	-0.21%
2024/11/11	6	35.30	0	0.00	35.45	6	2,380	0.25%
2024/11/06	1	37.25	0	0.00	36.60	1	2,346	0.04%
2024/11/04	1	36.80	0	0.00	36.45	1	2,399	0.04%
2024/11/01	1	36.55	0	0.00	37.55	1	2,465	0.04%
2024/10/30	0	0.00	2	36.72	36.55	-2	2,500	-0.08%
2024/10/29	1	37.40	0	0.00	37.20	1	2,507	0.04%
2024/10/28	1	37.85	0	0.00	37.85	1	2,533	0.04%
2024/10/24	3	38.55	0	0.00	38.50	3	2,545	0.12%
2024/10/23	0	0.00	5	38.65	38.75	-5	2,569	-0.19%
2024/10/18	0	0.00	2	37.65	37.65	-2	2,627	-0.08%
2024/10/17	2	38.10	0	0.00	38.10	2	2,647	0.08%
2024/10/14	0	0.00	5	38.60	38.65	-5	2,805	-0.18%
2024/10/09	0	0.00	1	38.20	38.20	-1	2,880	-0.03%
2024/10/08	0	39.10	0	0.00	38.45	0	2,867	0.00%
2024/10/07	1	39.20	0	0.00	39.25	1	2,870	0.03%
2024/10/04	4.2	38.02	89	38.10	39.35	-84.9	2,874	-2.95%
2024/10/01	0.2	38.95	8	38.66	38.50	-7.9	2,859	-0.27%
2024/09/30	3.3	39.74	38	39.36	39.10	-34.7	2,852	-1.22%
2024/09/27	2	39.90	8.1	39.78	39.65	-6.1	2,842	-0.21%
2024/09/26	1.5	40.51	11	40.20	40.00	-9.6	2,822	-0.34%
2024/09/25	25	42.79	8	42.74	42.00	17	2,745	0.62%
2024/09/24	39	42.26	41.1	42.39	42.80	-2.1	2,524	-0.08%
2024/09/23	71.8	41.60	108	41.91	42.65	-36.2	2,384	-1.52%	大賣/
2024/09/20	2	39.50	10	39.45	38.85	-8	2,120	-0.38%
2024/09/19	1	39.00	20	39.00	39.10	-19	2,139	-0.89%
2024/09/18	1	38.35	20	38.20	38.30	-19	2,139	-0.89%
2024/09/16	1	38.95	4	38.95	38.95	-3	2,150	-0.14%
2024/09/13	4	37.99	3	38.45	38.45	1	2,180	0.05%
2024/09/12	3	37.85	0	0.00	37.40	3	2,220	0.14%
2024/09/09	1.2	37.92	0	0.00	38.40	1.2	2,315	0.05%
2024/09/05	0	0.00	20	38.10	38.10	-20	2,464	-0.81%
2024/09/03	0	0.00	10.1	40.00	39.55	-10.1	2,518	-0.40%
2024/08/30	1	40.20	45	40.15	40.50	-44	2,541	-1.73%
2024/08/28	6	39.68	25	39.48	39.35	-19	2,548	-0.75%
2024/08/27	43	39.75	0	0.00	39.80	43	2,611	1.65%
2024/08/26	0	0.00	4	38.75	39.00	-4	2,806	-0.14%
2024/08/23	4	37.58	0	0.00	38.20	4	2,836	0.14%
2024/08/22	0	0.00	25	38.04	37.80	-25	2,853	-0.88%
2024/08/21	2	37.65	2	37.90	37.75	0	2,893	0.00%
2024/08/07	2	36.50	0	0.00	36.60	2	3,205	0.06%
2024/08/06	58	34.50	8	33.67	34.55	50	3,197	1.56%
2024/08/05	14	35.71	91	34.73	34.70	-77	3,171	-2.43%
2024/08/02	2	39.00	0	0.00	38.55	2	3,112	0.06%
2024/07/31	1	40.25	2	39.40	38.90	-1	3,087	-0.03%
2024/07/30	0	0.00	2	38.70	39.45	-2	3,070	-0.07%
2024/07/29	0	0.00	4	38.95	39.00	-4	3,076	-0.13%
2024/07/26	0	0.00	2	38.70	39.60	-2	3,091	-0.06%
2024/07/23	2	39.65	0	0.00	39.70	2	3,128	0.06%
2024/07/22	2	38.55	5	39.40	39.05	-3	3,222	-0.09%
2024/07/18	13	40.69	1	40.45	40.75	12	3,574	0.34%
2024/07/17	0	0.00	11	41.86	41.90	-11	3,534	-0.31%
2024/07/16	0	0.00	2	42.05	41.50	-2	3,519	-0.06%
2024/07/15	4	41.60	1.3	41.83	41.25	2.7	3,491	0.08%
2024/07/12	0	0.00	8	40.70	40.80	-8	3,427	-0.23%
2024/07/11	2	40.15	2	40.58	40.65	0	3,428	0.00%
2024/07/08	0.1	39.60	10	39.44	39.75	-9.9	3,499	-0.28%
2024/07/03	0	0.00	1	38.75	38.65	-1	3,532	-0.03%
2024/07/02	1	37.95	12	38.13	38.05	-11	3,689	-0.30%
2024/07/01	0	0.00	35	38.39	38.25	-35	3,701	-0.95%
2024/06/28	0	0.00	20	38.70	38.80	-20	3,703	-0.54%
2024/06/27	8	38.53	55	38.31	38.15	-47	3,697	-1.27%
2024/06/26	0	0.00	30	38.94	39.20	-30	3,654	-0.82%
2024/06/25	10.3	38.71	1	38.75	38.60	9.3	3,617	0.26%
2024/06/24	1	39.60	2	39.53	39.50	-1	3,563	-0.03%
2024/06/20	2	39.93	0	0.00	40.10	2	3,535	0.06%
2024/06/19	3	41.00	0	0.00	40.50	3	3,500	0.09%
2024/06/17	0	0.00	3	41.48	41.60	-3	3,422	-0.09%
2024/06/14	4	41.36	0	0.00	41.15	4	3,384	0.12%
2024/06/13	2	42.10	3	42.20	41.75	-1	3,304	-0.03%
2024/06/07	0	0.00	2	43.00	42.75	-2	3,121	-0.06%
2024/06/06	0	0.00	5	42.00	41.90	-5	3,078	-0.16%
2024/06/05	0	0.00	2	42.80	41.75	-2	3,049	-0.07%
2024/06/04	2	42.73	1	42.75	42.30	1	3,021	0.03%
2024/06/03	1	43.30	1	43.55	43.65	0	2,991	0.00%
2024/05/31	4	43.30	10	43.48	43.15	-6	2,947	-0.20%
2024/05/30	76	44.04	47	44.12	44.10	29	2,869	1.01%
2024/05/29	0	0.00	7	42.22	42.45	-7	2,646	-0.26%
2024/05/28	0	0.00	1	41.10	41.20	-1	2,582	-0.04%
2024/05/27	3	41.28	10	41.04	41.15	-7	2,562	-0.27%
2024/05/24	1	41.60	12	41.17	41.55	-11	2,518	-0.44%
2024/05/23	0	0.00	6	39.73	39.60	-6	2,413	-0.25%
2024/05/22	1	40.00	0	0.00	40.10	1	2,395	0.04%
2024/05/21	0	0.00	5	40.50	40.50	-5	2,384	-0.21%
2024/05/20	1	39.70	3	40.05	40.10	-2	2,351	-0.09%
2024/05/16	16	38.85	7	38.89	39.35	9	2,377	0.38%
2024/05/15	37	39.94	47	39.71	39.45	-10	2,360	-0.42%
2024/05/14	4	40.29	1	40.60	40.15	3	2,308	0.13%
2024/05/13	4	40.59	1	40.95	40.15	3	2,301	0.13%
2024/05/10	2	39.45	4	39.35	39.75	-2	2,278	-0.09%
2024/05/09	0	0.00	1	40.00	39.30	-1	2,278	-0.04%
2024/05/08	0	0.00	3	39.98	39.90	-3	2,257	-0.13%
2024/05/07	0	0.00	1	39.55	40.10	-1	2,229	-0.04%
2024/05/06	0	0.00	1	40.30	40.25	-1	2,198	-0.05%
2024/05/03	3	40.07	1	40.85	39.65	2	2,165	0.09%
2024/05/02	0	0.00	1	40.10	40.20	-1	2,133	-0.05%
2024/04/30	0	0.00	1	40.50	40.60	-1	2,112	-0.05%
2024/04/29	0	0.00	3	41.15	40.20	-3	2,070	-0.14%
2024/04/26	2	40.55	12	40.45	40.35	-10	2,005	-0.50%
2024/04/25	46	41.02	171	41.02	41.55	-125	1,885	-6.63%	大賣/鉅額交易
2024/04/24	0	0.00	32	39.33	40.50	-32	1,599	-2.00%
2024/04/23	2	36.75	5	36.80	36.85	-3	1,459	-0.21%
2024/04/22	2	36.35	0	0.00	36.30	2	1,445	0.14%
2024/04/19	17	36.13	8	36.29	36.15	9	1,417	0.63%
2024/04/18	6	37.09	0	0.00	37.00	6	1,375	0.44%
2024/04/17	2	37.53	1	37.20	37.45	1	1,355	0.07%
2024/04/16	0	0.00	14	36.44	36.05	-14	1,312	-1.07%
2024/04/15	5	36.90	4	37.63	37.65	1	1,264	0.08%
2024/04/12	11	37.60	9	37.69	37.35	2	1,218	0.16%
2024/04/10	7	36.99	47	36.91	36.50	-40	1,126	-3.55%
2024/04/09	20	36.69	1	36.40	36.45	19	1,098	1.73%
2024/04/08	7	37.39	10	36.37	37.30	-3	1,047	-0.29%
2024/04/03	6	35.41	103	35.32	35.30	-97	875	-11.07%	大賣/
2024/04/02	10	34.75	4	34.66	34.75	6	845	0.71%
2024/04/01	0	0.00	4	34.50	34.55	-4	835	-0.48%
2024/03/28	4	34.06	1	34.05	34.05	3	868	0.35%
2024/03/27	1	34.00	2	34.10	34.05	-1	896	-0.11%
2024/03/26	0	0.00	15	33.85	33.80	-15	923	-1.62%
2024/03/25	2	34.00	2	34.13	34.60	0	934	0.00%
2024/03/22	0	0.00	1	33.55	33.55	-1	948	-0.11%
2024/03/21	0	0.00	21	33.50	33.35	-21	968	-2.17%
2024/03/20	0	0.00	1	33.50	33.40	-1	973	-0.10%
2024/03/19	5	33.70	6	33.52	33.65	-1	979	-0.10%
2024/03/18	3	33.00	0	0.00	33.10	3	979	0.31%
2024/03/15	1	33.15	0	0.00	32.95	1	984	0.10%
2024/03/14	0	0.00	10	33.54	33.45	-10	982	-1.02%
2024/03/12	0	0.00	1	33.55	33.55	-1	962	-0.10%
2024/03/11	3	33.12	0	0.00	33.25	3	969	0.31%
2024/03/08	10	33.06	0	0.00	33.00	10	972	1.03%
2024/03/06	101	34.85	2	34.78	34.25	99	938	10.55%	大買/
2024/03/05	0	0.00	1	34.25	34.15	-1	926	-0.11%
2024/03/04	2	33.95	10	34.05	33.95	-8	923	-0.87%
2024/03/01	2	34.30	3	34.25	34.05	-1	911	-0.11%
2024/02/29	0	0.00	1	34.60	34.50	-1	900	-0.11%
2024/02/27	0	0.00	3	34.22	34.30	-3	893	-0.34%
2024/02/23	0	0.00	1	34.45	34.40	-1	885	-0.11%
2024/02/21	1	34.80	0	0.00	34.70	1	875	0.11%
2024/02/20	3	34.95	1	35.50	34.65	2	868	0.23%
2024/02/19	1	35.10	7	35.36	34.90	-6	847	-0.71%
2024/02/16	2	34.70	24	34.51	34.85	-22	812	-2.71%
2024/02/15	3	33.63	15	33.86	33.85	-12	772	-1.55%
2024/02/05	0	0.00	3	33.10	33.15	-3	757	-0.40%
2024/02/02	12	33.52	10	34.20	33.00	2	756	0.26%
2024/01/31	1	33.40	0	0.00	33.30	1	752	0.13%
2024/01/26	0	0.00	1	33.70	33.30	-1	763	-0.13%
2024/01/24	0	0.00	6	33.93	33.65	-6	769	-0.78%
2024/01/22	0	0.00	10	33.47	33.45	-10	778	-1.29%
2024/01/19	0	0.00	1	32.70	32.65	-1	768	-0.13%
2024/01/15	1	33.00	0	0.00	32.90	1	784	0.13%
2024/01/12	0	0.00	1	32.90	32.75	-1	796	-0.13%
2024/01/11	0	0.00	6	32.84	32.85	-6	798	-0.75%
2024/01/09	0	0.00	1	32.95	32.95	-1	820	-0.12%
2024/01/08	0	0.00	3	33.22	32.90	-3	820	-0.37%
2024/01/05	0	0.00	12	33.08	33.05	-12	824	-1.46%
2024/01/04	0	0.00	1	32.80	32.90	-1	827	-0.12%
2024/01/03	0	0.00	4	33.33	33.15	-4	858	-0.47%
2023/12/28	11	33.74	0	0.00	33.50	11	853	1.29%
2023/12/27	10	34.05	10	34.20	34.00	0	850	0.00%
2023/12/26	2	33.90	1	33.90	34.05	1	843	0.12%
2023/12/25	5	33.45	11.5	33.34	34.00	-6.5	826	-0.79%
2023/12/20	3	32.98	0	33.30	32.70	3	743	0.40%
2023/12/19	0	0.00	0	33.00	32.70	0	716	0.00%
2023/12/18	7	33.66	0	0.00	33.45	7	685	1.02%
2023/12/15	0	0.00	7	34.21	34.15	-7	664	-1.05%
2023/12/14	1	33.80	6	34.07	33.80	-5	669	-0.75%
2023/12/13	4	33.85	0	0.00	33.75	4	670	0.60%
2023/12/12	0	34.20	3	34.08	33.90	-3	678	-0.44%
2023/12/11	1	33.75	2	33.55	33.65	-1	682	-0.15%
2023/12/06	20	33.36	0	33.60	33.15	20	713	2.80%
2023/12/04	6	33.53	5	33.82	33.50	1	743	0.13%
2023/12/01	11	33.78	8	33.89	33.75	3	772	0.39%
2023/11/30	8	33.77	1	33.80	33.85	7	805	0.87%
2023/11/29	0	33.65	1	33.75	33.70	-1	813	-0.12%
2023/11/28	0	0.00	2	33.55	33.35	-2	829	-0.24%
2023/11/27	0	0.00	1	33.55	33.35	-1	850	-0.12%
2023/11/24	0	0.00	4	33.40	33.35	-4	865	-0.46%
2023/11/21	0.2	33.50	1	33.35	33.00	-0.8	911	-0.08%
2023/11/20	0	0.00	4	32.95	32.90	-4	927	-0.43%
2023/11/17	0.1	32.65	1	32.75	32.50	-0.9	945	-0.09%
2023/11/16	2	32.35	6	32.55	32.60	-4	977	-0.41%
2023/11/15	0	0.00	3	32.55	32.30	-3	987	-0.30%
2023/11/13	0	0.00	4	32.33	32.10	-4	1,024	-0.39%
2023/11/08	2	33.28	0	0.00	33.10	2	1,080	0.19%
2023/11/07	2.1	32.30	0	0.00	31.85	2.1	1,078	0.19%
2023/11/06	1	32.40	0	0.00	32.40	1	1,099	0.09%
2023/11/03	0	32.00	0	0.00	32.10	0	1,121	0.00%
2023/11/01	1	31.75	0	0.00	31.75	1	1,191	0.08%
2023/10/31	0	32.25	1	32.50	32.25	-1	1,230	-0.08%
2023/10/30	2	31.50	0	0.00	32.10	2	1,266	0.16%
2023/10/27	0	32.20	0	0.00	31.65	0	1,289	0.00%
2023/10/26	0.1	31.85	0	0.00	31.65	0.1	1,333	0.01%
2023/10/24	0	0.00	2	31.10	31.00	-2	1,469	-0.14%
2023/10/23	0.1	31.00	0	0.00	31.00	0.1	1,497	0.01%
2023/10/20	0.1	31.50	4	30.93	31.00	-3.9	1,531	-0.25%
2023/10/19	0	0.00	4	31.34	31.25	-4	1,591	-0.25%
2023/10/18	1.2	31.40	4	31.25	31.40	-2.8	1,697	-0.16%
2023/10/17	1	31.80	0	0.00	31.50	1	1,785	0.06%
2023/10/16	2	32.43	0	0.00	32.30	2	1,887	0.11%
2023/10/13	0	0.00	11	32.67	32.55	-11	1,979	-0.56%
2023/10/12	16	31.97	11	32.08	32.00	5	2,058	0.24%
2023/10/11	1	32.30	8	31.96	31.80	-7	2,200	-0.32%
2023/10/06	2	33.48	21	33.63	33.65	-19	2,416	-0.79%
2023/10/05	1	33.55	2	33.55	33.35	-1	2,616	-0.04%
2023/10/04	0	0.00	1	33.45	33.40	-1	2,621	-0.04%
2023/09/27	1	33.05	0	0.00	33.40	1	2,727	0.04%
2023/09/26	1	33.30	0	0.00	33.25	1	2,791	0.04%
2023/09/25	0	0.00	1	33.90	33.75	-1	2,818	-0.04%
2023/09/22	4	33.41	1	33.55	33.65	3	2,838	0.11%
2023/09/21	8	33.77	2	33.80	33.80	6	2,850	0.21%
2023/09/20	26	34.70	0	0.00	34.60	26	2,883	0.90%
2023/09/19	9	34.98	1	34.85	34.80	8	2,886	0.28%
2023/09/18	0	0.00	3	35.65	35.25	-3	2,879	-0.10%
2023/09/15	0	0.00	1	35.70	35.60	-1	2,880	-0.03%
2023/09/14	0	0.00	6	35.53	35.55	-6	2,876	-0.21%
2023/09/13	2	35.40	6	35.33	35.15	-4	2,876	-0.14%
2023/09/12	5	34.40	0	0.00	34.65	5	2,880	0.17%
2023/09/11	8	34.32	0	0.00	34.30	8	2,888	0.28%
2023/09/08	0	0.00	13	35.33	35.00	-13	2,869	-0.45%
2023/09/07	9	35.01	0	0.00	35.20	9	2,871	0.31%
2023/09/06	14	35.17	5.1	35.15	35.15	8.9	2,893	0.31%
2023/09/05	15	35.42	0	0.00	35.60	15	2,878	0.52%
2023/09/01	1	34.70	0	0.00	34.70	1	2,895	0.03%
2023/08/31	0.1	34.50	0	0.00	34.90	0.1	2,922	0.00%
2023/08/30	5	34.45	1	34.60	34.15	4	2,964	0.13%
2023/08/29	4	34.00	0	0.00	34.20	4	2,964	0.13%
2023/08/28	2	33.93	1	34.25	33.75	1	2,973	0.03%
2023/08/24	10	34.53	10	34.25	34.25	0	2,985	0.00%
2023/08/23	1	34.55	1	33.50	34.55	0	2,984	0.00%
2023/08/22	12	33.72	0	0.00	33.00	12	2,976	0.40%
2023/08/18	6	34.78	0	0.00	34.60	6	2,977	0.20%
2023/08/17	1	35.00	0	0.00	35.00	1	2,983	0.03%
2023/08/16	12	34.10	0	0.00	34.40	12	2,997	0.40%
2023/08/15	27	34.43	0	0.00	34.40	27	2,992	0.90%
2023/08/14	23	34.42	2	34.50	34.50	21	2,991	0.70%
2023/08/11	9	34.75	0	0.00	35.00	9	2,978	0.30%
2023/08/10	20	34.56	2	34.65	34.65	18	2,975	0.60%
2023/08/09	12	35.00	0	0.00	35.20	12	2,957	0.41%
2023/08/08	16	34.94	0	0.00	35.40	16	2,944	0.54%
2023/08/04	10	35.80	0	0.00	35.25	10	2,893	0.35%
2023/08/02	5	35.97	0	0.00	36.10	5	2,866	0.17%
2023/08/01	25	36.54	4	36.40	36.40	21	2,829	0.74%
2023/07/28	23	36.26	10.1	36.20	36.20	12.9	2,798	0.46%
2023/07/27	8	37.16	0	0.00	37.10	8	2,702	0.30%
2023/07/26	9.1	37.62	2	37.30	37.30	7.1	2,679	0.27%
2023/07/25	16	37.73	10	38.10	37.90	6	2,670	0.22%
2023/07/24	3	37.17	9	37.42	37.70	-6	2,652	-0.23%
2023/07/21	26	37.97	8	37.60	37.60	18	2,633	0.68%
2023/07/20	11	39.01	7	38.60	39.00	4	2,570	0.16%
2023/07/19	15	38.25	7	38.22	37.75	8	2,494	0.32%
2023/07/18	31	36.54	5	36.70	36.75	26	2,437	1.07%
2023/07/17	48	37.19	0	0.00	36.80	48	2,396	2.00%
2023/07/14	27	37.60	5	37.40	38.35	22	2,348	0.94%
2023/07/13	70	36.67	4	37.44	35.80	66	2,258	2.92%
2023/07/12	37	38.58	4.5	38.75	38.10	32.5	2,087	1.56%
2023/07/11	0	0.00	1	42.70	42.30	-1	1,929	-0.05%
2023/07/10	0	0.00	2	41.95	41.95	-2	1,980	-0.10%
2023/07/07	13	42.80	0	0.00	42.30	13	2,079	0.63%
2023/07/06	10	44.03	6	44.29	44.20	4	2,134	0.19%
2023/07/05	6	45.08	2	44.80	44.55	4	2,208	0.18%
2023/07/04	1	44.40	16	45.03	45.50	-15	2,311	-0.65%
2023/07/03	1	44.00	4	44.23	44.00	-3	2,669	-0.11%
2023/06/30	0	42.76	0	0.00	43.35	0	2,863	0.00%
2023/06/29	5	42.75	0	0.00	42.50	5	2,889	0.17%
2023/06/28	2	42.55	0	0.00	42.75	2	2,895	0.07%
2023/06/27	9	41.34	3	41.63	41.50	6	2,894	0.21%
2023/06/26	1	41.10	1	41.80	41.10	0	2,948	0.00%
2023/06/21	5	41.55	1	41.15	41.85	4	3,059	0.13%
2023/06/20	4	41.21	2	41.20	41.05	2	3,070	0.07%
2023/06/19	2	40.68	0	0.00	40.90	2	3,088	0.06%
2023/06/16	0	41.70	0	0.00	40.80	0	3,090	0.00%
2023/06/15	3	40.90	0	0.00	41.95	3	3,089	0.10%
2023/06/14	4	40.93	2	40.85	40.95	2	3,107	0.06%
2023/06/13	2	40.38	1.5	40.37	40.35	0.5	3,131	0.02%
2023/06/12	10	40.90	3	40.67	40.60	7	3,137	0.22%
2023/06/09	2	42.70	4	42.68	42.50	-2	3,125	-0.06%
2023/06/08	3	43.27	3	43.55	42.90	0	3,176	0.00%
2023/06/07	2	43.40	0	0.00	43.50	2	3,219	0.06%
2023/06/06	26	43.20	3	43.18	43.50	23	3,331	0.69%
2023/06/05	31	43.79	4	44.21	44.20	27	3,462	0.78%
2023/06/02	2	42.55	1	42.60	42.40	1	3,734	0.03%
2023/06/01	5	42.29	0	0.00	42.10	5	3,822	0.13%
2023/05/31	4	41.85	0	0.00	42.25	4	3,803	0.11%
2023/05/30	5	41.87	0	0.00	42.10	5	3,770	0.13%
2023/05/29	0	42.10	0	0.00	42.00	0	3,763	0.00%
2023/05/26	7	41.74	0	0.00	41.50	7	3,759	0.19%
2023/05/25	5	41.75	1	41.65	41.95	4	3,762	0.11%
2023/05/24	4	42.50	0	0.00	42.30	4	3,755	0.11%
2023/05/23	7	42.86	1	42.95	42.65	6	3,754	0.16%
2023/05/22	1	42.00	11	42.70	43.15	-10	3,742	-0.27%
2023/05/19	8	41.43	0	0.00	41.15	8	3,704	0.22%
2023/05/18	8	42.01	6	41.95	41.35	2	3,701	0.05%
2023/05/17	14	41.61	5	41.71	41.85	9	3,698	0.24%
2023/05/16	16	41.10	2	41.30	40.95	14	3,702	0.38%
2023/05/15	10	39.85	0	0.00	39.95	10	3,695	0.27%
2023/05/12	10	39.41	0	0.00	39.90	10	3,702	0.27%
2023/05/11	5	39.75	0	0.00	39.50	5	3,713	0.13%
2023/05/10	15	40.53	0	0.00	40.45	15	3,719	0.40%
2023/05/09	8	40.56	37	40.48	40.15	-29	3,747	-0.77%
2023/05/08	21	41.66	0	0.00	41.35	21	3,793	0.55%
2023/05/04	8	41.06	0	0.00	40.70	8	3,892	0.21%
2023/05/03	5	41.80	0	0.00	41.80	5	3,881	0.13%
2023/05/02	6	42.12	5	42.42	42.40	1	3,881	0.03%
2023/04/28	20	42.29	5	42.22	42.20	15	3,861	0.39%
2023/04/27	44	41.56	0	0.00	41.50	44	3,839	1.15%
2023/04/26	34	41.57	0	0.00	41.30	34	3,820	0.89%
2023/04/25	27	43.00	15	43.17	42.80	12	3,771	0.32%
2023/04/24	0	0.00	4	43.48	43.95	-4	3,737	-0.11%
2023/04/21	26	42.89	0	0.00	43.10	26	3,719	0.70%
2023/04/20	9	44.19	0	0.00	43.90	9	3,660	0.25%
2023/04/19	23	44.14	0	0.00	43.80	23	3,614	0.64%
2023/04/18	7	44.91	0.1	44.90	44.05	6.9	3,575	0.19%
2023/04/17	68	45.26	3	45.38	45.10	65	3,516	1.85%
2023/04/14	33	44.27	10	44.30	44.65	23	3,430	0.67%
2023/04/13	7	44.01	0	0.00	43.90	7	3,384	0.21%
2023/04/12	34	44.98	4	45.29	44.40	30	3,325	0.90%
2023/04/11	87	44.12	12	44.14	44.10	75	3,215	2.33%
2023/04/10	65.3	44.42	4.1	44.26	44.50	61.2	3,123	1.96%
2023/04/07	13	45.57	90	45.76	45.35	-77	3,016	-2.55%
2023/04/06	21	45.85	81	46.01	46.20	-60	2,867	-2.09%
2023/03/31	57	43.59	34.3	43.44	44.85	22.7	2,442	0.93%
2023/03/30	6	40.68	14	40.40	40.80	-8	2,208	-0.36%
2023/03/29	13	39.49	0	0.00	39.50	13	2,160	0.60%
2023/03/28	45	40.23	5	40.15	39.80	40	2,143	1.87%
2023/03/27	52	40.93	6.5	41.11	41.05	45.5	2,099	2.17%
2023/03/24	27	40.86	11	40.96	40.50	16	2,034	0.79%
2023/03/23	23	39.28	0	0.00	39.20	23	1,918	1.20%
2023/03/22	6	39.45	4	39.49	39.30	2	1,899	0.11%
2023/03/21	6	39.01	1	39.00	39.00	5	1,875	0.27%
2023/03/20	2	39.20	0	0.00	38.70	2	1,862	0.11%
2023/03/17	12	38.62	2	38.78	38.70	10	1,849	0.54%
2023/03/16	7	37.14	0	0.00	37.20	7	1,822	0.38%
2023/03/15	35	38.62	25.1	38.94	38.30	9.9	1,807	0.55%
2023/03/14	10	39.23	1.1	38.94	38.60	8.9	1,788	0.50%
2023/03/13	58	37.84	22	37.22	39.00	36	1,763	2.04%
2023/03/10	19	39.69	3	39.25	39.00	16	1,709	0.94%
2023/03/09	50	41.63	34	40.89	40.90	16	1,638	0.98%
2023/03/08	92	40.39	20	40.44	40.40	72	1,517	4.74%
2023/03/07	27.2	38.32	34.5	39.10	39.50	-7.3	1,337	-0.55%
2023/03/06	43	37.72	12.5	37.72	38.10	30.5	1,003	3.04%
2023/03/03	1	34.25	2	34.65	34.65	-1	898	-0.11%
2023/03/02	3	34.20	0	0.00	34.25	3	896	0.33%
2023/03/01	14	34.28	0	0.00	34.25	14	892	1.57%
2023/02/24	14	34.48	14	34.75	34.45	0	892	0.00%
2023/02/23	31	34.67	5	34.71	34.55	26	887	2.93%
2023/02/22	5	34.10	0	34.40	34.45	5	877	0.57%
2023/02/21	3	34.47	2	34.48	34.55	1	864	0.12%
2023/02/20	3	34.23	1	34.20	34.25	2	847	0.24%
2023/02/17	1	33.70	2	33.65	33.70	-1	844	-0.12%
2023/02/16	1	33.60	0	0.00	33.60	1	851	0.12%
2023/02/15	2	34.28	3	33.77	33.75	-1	856	-0.12%
2023/02/14	7	34.40	19	34.30	34.35	-12	843	-1.42%
2023/02/13	5	33.90	6	33.25	33.80	-1	834	-0.12%
2023/02/10	6	33.42	3	33.60	33.30	3	834	0.36%
2023/02/09	11	34.14	20	34.11	34.05	-9	829	-1.09%
2023/02/08	3	34.07	0.3	34.10	33.80	2.8	808	0.34%
2023/02/07	11	34.15	2	34.70	34.10	9	787	1.14%
2023/02/06	4.1	34.33	2	34.40	34.80	2.1	753	0.28%
2023/02/03	7.3	34.30	68	34.67	34.70	-60.8	692	-8.77%
2023/02/02	5	32.70	2	32.60	32.60	3	584	0.51%
2023/02/01	1	32.45	0	0.00	32.30	1	569	0.18%
2023/01/12	1	31.00	0	0.00	30.95	1	591	0.17%
2023/01/06	0	0.00	1	29.75	29.80	-1	583	-0.17%
2023/01/03	5	29.50	0	0.00	29.55	5	617	0.81%
2022/12/28	1	29.55	1	29.55	29.55	0	710	0.00%
2022/12/27	0	0.00	1	29.85	29.85	-1	720	-0.14%
2022/12/23	14	29.71	0	0.00	29.95	14	745	1.88%
2022/12/21	5	29.85	0	0.00	29.85	5	759	0.66%
2022/12/20	9	30.06	2	29.73	29.60	7	763	0.92%
2022/12/19	2	30.78	2	30.68	30.60	0	769	0.00%
2022/12/16	15	31.00	0	0.00	31.05	15	771	1.94%
2022/12/15	6	31.49	1	31.70	31.45	5	773	0.65%
2022/12/14	1	31.65	0	0.00	31.95	1	777	0.13%
2022/12/12	2	31.50	0	0.00	31.60	2	778	0.26%
2022/12/08	5	31.55	0	0.00	31.60	5	782	0.64%
2022/12/07	14	31.85	0	0.00	31.60	14	782	1.79%
2022/12/05	2	33.75	0	0.00	33.60	2	769	0.26%
2022/11/30	2	32.55	2	32.25	32.65	0	795	0.00%
2022/11/28	4	31.01	3	31.28	31.45	1	832	0.12%
2022/11/25	2	31.50	1	31.75	31.30	1	834	0.12%
2022/11/24	1	31.30	0	0.00	31.40	1	837	0.12%
2022/11/16	0	0.00	1	31.80	31.80	-1	839	-0.12%
2022/11/15	0	0.00	1	31.80	32.25	-1	840	-0.12%
2022/11/11	0	0.00	1	31.00	31.30	-1	831	-0.12%
2022/11/10	1	30.85	2	31.00	30.80	-1	819	-0.12%
2022/11/09	1	30.60	0	0.00	31.05	1	815	0.12%
2022/11/08	0	0.00	1	30.75	30.30	-1	800	-0.12%
2022/11/07	4	30.60	0	0.00	30.35	4	789	0.51%
2022/11/04	1	29.30	0	0.00	29.80	1	778	0.13%
2022/11/03	1	29.60	0	0.00	29.60	1	773	0.13%
2022/11/01	0	0.00	5	29.59	29.55	-5	763	-0.65%
2022/10/28	1	28.80	0	0.00	28.75	1	757	0.13%
2022/10/26	5	28.75	0	0.00	28.80	5	757	0.66%
2022/10/25	1	29.15	0	0.00	29.00	1	752	0.13%
2022/10/20	1	31.20	1	31.00	30.90	0	756	0.00%
2022/10/19	1	29.70	0	0.00	29.95	1	727	0.14%
2022/10/13	1	29.95	1	30.00	29.15	0	734	0.00%
2022/10/12	1	30.40	1	30.70	30.75	0	737	0.00%
2022/10/06	1	33.50	0	0.00	33.20	1	712	0.14%
2022/10/05	2	33.13	11	33.10	34.35	-9	676	-1.33%
2022/10/04	1	30.90	2	30.85	31.25	-1	642	-0.16%
2022/10/03	1	30.30	1	30.05	30.15	0	637	0.00%
2022/09/30	3	28.72	0	0.00	28.80	3	615	0.49%
2022/09/29	0	0.00	4	29.20	29.25	-4	613	-0.65%
2022/09/28	4	28.43	160	28.07	28.15	-156	612	-25.46%	大賣/鉅額交易
2022/09/27	1	29.65	3	28.75	29.60	-2	605	-0.33%
2022/09/26	0	0.00	77	29.36	29.30	-77	605	-12.72%
2022/09/23	2	31.57	7	30.90	30.85	-5	611	-0.82%
2022/09/21	1	31.65	0	0.00	31.60	1	620	0.16%
2022/09/20	2	32.40	0	0.00	32.40	2	617	0.32%
2022/09/15	0	0.00	17	34.18	33.85	-17	611	-2.78%
2022/09/12	6	34.17	0	0.00	34.15	6	601	1.00%
2022/09/08	1	34.20	0	0.00	34.15	1	595	0.17%
2022/09/07	0.5	34.65	0	0.00	34.20	0.5	581	0.09%
2022/09/06	2	36.20	10	36.48	36.00	-8	544	-1.47%
2022/09/05	7	35.84	35	36.00	36.65	-28	519	-5.39%
2022/08/24	0	0.00	65	89.55	90.60	-65	471	-13.78%
2022/08/23	0	0.00	13	89.15	89.30	-13	472	-2.75%
2022/08/16	50.2	89.15	0	0.00	89.30	50.2	471	10.65%
2022/08/15	1	86.10	1	86.80	87.50	0	460	0.00%
2022/08/12	4	84.50	0	0.00	85.00	4	455	0.88%
2022/08/11	53	83.92	7	84.06	83.50	46	455	10.11%
2022/08/10	1	81.10	0	0.00	81.70	1	451	0.22%
2022/08/09	95	80.67	0	0.00	81.10	95	451	21.06%
2022/07/29	1	77.50	0	0.00	77.40	1	473	0.21%
2022/07/26	1	77.70	0	0.00	76.50	1	479	0.21%
2022/07/25	1	79.40	0	0.00	79.80	1	481	0.21%
2022/07/20	3	85.30	3	83.27	82.00	0	506	0.00%
2022/07/14	0	0.00	1	80.50	80.80	-1	547	-0.18%
2022/07/06	0	0.00	2	68.60	68.60	-2	543	-0.37%
2022/07/05	2	71.20	0	0.00	72.00	2	553	0.36%
2022/06/30	0	0.00	1	74.80	75.20	-1	553	-0.18%
2022/06/29	3	77.63	0	0.00	77.60	3	551	0.54%
2022/06/27	1	79.50	0	0.00	79.30	1	585	0.17%
2022/06/24	1	77.90	0	0.00	77.60	1	592	0.17%
2022/06/23	1	77.80	0	0.00	77.40	1	593	0.17%
2022/06/22	1	79.70	0	0.00	77.40	1	602	0.17%
2022/06/20	1	81.70	0	0.00	80.30	1	583	0.17%
2022/06/17	1	85.40	0	0.00	84.90	1	571	0.17%
2022/06/10	1	90.80	0	0.00	91.70	1	655	0.15%
2022/06/08	2	92.45	0	0.00	92.50	2	660	0.30%
2022/05/27	0	0.00	1	93.90	93.70	-1	766	-0.13%
2022/05/24	2	90.70	0	0.00	90.10	2	795	0.25%
2022/05/19	2	92.50	2	90.70	92.40	0	845	0.00%
2022/05/18	1	91.90	1	92.20	92.20	0	879	0.00%
2022/05/16	0	0.00	1	89.60	89.50	-1	1,060	-0.09%
2022/05/10	1	85.40	0	0.00	88.00	1	1,322	0.08%
2022/05/06	1	88.80	0	0.00	90.40	1	1,452	0.07%
2022/04/28	0	0.00	2	91.50	91.00	-2	1,537	-0.13%
2022/04/27	1	89.70	3	90.70	90.60	-2	1,552	-0.13%
2022/04/26	2	92.05	2	90.65	92.60	0	1,632	0.00%
2022/04/25	0	0.00	1	93.20	92.20	-1	1,632	-0.06%
2022/04/20	0	0.00	1	97.80	98.70	-1	1,612	-0.06%
2022/04/19	0	0.00	2	99.05	99.00	-2	1,610	-0.12%
2022/04/18	3	96.60	2	96.30	97.10	1	1,615	0.06%
2022/04/13	2	97.90	0	0.00	98.30	2	1,656	0.12%
2022/04/12	1	94.30	0	0.00	97.40	1	1,721	0.06%
2022/04/11	1	96.20	0	0.00	95.70	1	1,751	0.06%
2022/04/08	2	98.55	0	0.00	99.10	2	1,773	0.11%
2022/03/30	1	104.50	0	0.00	101.50	1	1,973	0.05%
2022/03/29	2	102.25	1	102.00	101.00	1	1,972	0.05%
2022/03/25	0	0.00	1	101.00	100.50	-1	2,071	-0.05%
2022/03/18	2	96.10	0	0.00	98.60	2	2,189	0.09%
2022/03/14	2	98.20	0	0.00	96.90	2	2,158	0.09%
2022/03/09	0.1	95.50	0	0.00	96.80	0.1	2,167	0.00%
2022/03/08	3	94.30	1	94.00	92.00	2	2,159	0.09%
2022/03/07	2	97.05	1	96.00	96.50	1	2,131	0.05%
2022/03/04	0	0.00	2	101.00	101.00	-2	2,109	-0.09%
2022/03/03	3	103.00	3	103.00	101.50	0	2,122	0.00%
2022/02/25	2	100.25	0	0.00	100.00	2	2,160	0.09%
2022/02/24	1	100.00	2	101.25	99.90	-1	2,169	-0.05%
2022/02/23	0	0.00	5	102.50	103.50	-5	2,168	-0.23%
2022/02/22	3	100.67	0	0.00	102.00	3	2,175	0.14%
2022/02/21	2	102.00	0	0.00	104.00	2	2,180	0.09%
2022/02/18	12	101.42	6	101.92	102.50	6	2,176	0.28%
2022/02/17	10	105.70	33	105.80	102.00	-23	2,174	-1.06%
2022/02/16	15	109.33	1	109.00	109.50	14	2,168	0.65%
2022/02/15	25	109.12	11	111.18	109.50	14	2,135	0.66%
2022/02/14	10	105.75	0	0.00	106.50	10	2,027	0.49%
2022/02/11	9	107.72	1.4	108.64	108.00	7.6	2,000	0.38%
2022/02/10	0	0.00	2.2	107.05	107.50	-2.2	1,962	-0.11%
2022/02/09	0.2	106.00	5	106.40	107.00	-4.8	1,921	-0.25%
2022/02/08	4	102.50	10.2	103.87	105.00	-6.2	1,860	-0.33%
2022/01/25	7	97.96	0	0.00	98.30	7	1,920	0.36%
2022/01/24	5	96.70	0	0.00	98.70	5	2,072	0.24%
2022/01/21	1	99.00	5	98.40	98.00	-4	2,131	-0.19%
2022/01/20	3	98.57	1	98.20	98.60	2	2,149	0.09%
2022/01/19	8	99.74	1	101.00	98.90	7	2,162	0.32%
2022/01/18	1	98.30	1	98.50	98.20	0	2,113	0.00%
2022/01/17	3	95.83	1.1	95.75	97.00	1.9	2,112	0.09%
2022/01/13	2	95.05	0	0.00	95.90	2	2,137	0.09%
2022/01/12	5	94.70	0	0.00	95.90	5	2,178	0.23%
2022/01/11	8	95.60	0	0.00	95.10	8	2,200	0.36%
2022/01/10	5	96.00	7	96.40	96.70	-2	2,194	-0.09%
2022/01/07	0.2	96.10	0.2	95.20	95.20	0	2,186	0.00%
2022/01/06	1	94.70	0	0.00	96.20	1	2,176	0.05%
2022/01/05	4.1	96.78	6.5	96.81	96.20	-2.4	2,160	-0.11%
2022/01/04	1	100.50	1.2	100.41	100.50	-0.2	2,102	-0.01%
2022/01/03	5	101.60	0	0.00	101.50	5	2,089	0.24%
2021/12/30	5	104.90	3	107.00	104.50	2	2,078	0.10%
2021/12/29	0.1	102.50	0	0.00	104.50	0.1	2,014	0.00%
2021/12/28	3	102.00	0	0.00	102.00	3	1,996	0.15%
2021/12/27	0.6	102.83	0	0.00	101.50	0.6	1,997	0.03%
2021/12/24	2.7	104.64	1	104.00	104.00	1.7	1,988	0.08%
2021/12/23	0	0.00	2	103.00	103.50	-2	1,943	-0.10%
2021/12/22	1	102.00	1	101.50	103.00	0	1,941	0.00%
2021/12/21	1	101.50	3	102.83	102.50	-2	1,913	-0.10%
2021/12/20	6	99.63	15	100.67	99.10	-9	1,853	-0.49%
2021/12/17	3	98.53	6	98.83	98.80	-3	1,805	-0.17%
2021/12/16	22	99.74	7	98.64	98.50	15	1,798	0.83%
2021/12/14	1	95.20	0	0.00	94.40	1	1,773	0.06%
2021/12/13	1	96.80	0	0.00	96.90	1	1,767	0.06%
2021/12/09	5	96.90	0	0.00	97.00	5	1,786	0.28%
2021/12/08	1	99.00	2	99.50	99.20	-1	1,757	-0.06%
2021/12/07	0	0.00	1	100.00	99.40	-1	1,763	-0.06%
2021/12/02	0	0.00	8	97.13	97.50	-8	1,836	-0.44%
2021/12/01	1	98.00	1	98.00	98.00	0	1,873	0.00%
2021/11/30	1	98.60	12	98.83	99.10	-11	1,916	-0.57%
2021/11/29	2	96.60	3	97.43	98.50	-1	1,991	-0.05%
2021/11/26	5.1	97.96	3	97.67	98.50	2.1	2,120	0.10%
2021/11/24	0	0.00	2	103.50	100.50	-2	2,504	-0.08%
2021/11/23	5	101.00	0	0.00	102.00	5	2,504	0.20%
2021/11/22	0	0.00	17	102.53	103.50	-17	2,511	-0.68%
2021/11/19	11	101.05	2	101.00	101.00	9	2,535	0.35%
2021/11/18	2	101.00	0	0.00	101.50	2	2,563	0.08%
2021/11/17	16	102.69	15	102.50	102.50	1	2,589	0.04%
2021/11/16	1	104.00	1	105.00	104.00	0	2,601	0.00%
2021/11/15	24	105.94	29	106.97	106.50	-5	2,587	-0.19%
2021/11/12	8	103.56	11	104.77	104.00	-3	2,542	-0.12%
2021/11/11	3	99.77	1	100.00	99.70	2	2,515	0.08%
2021/11/09	0	0.00	1	102.00	101.00	-1	2,562	-0.04%
2021/11/08	2	99.95	0	0.00	100.00	2	2,577	0.08%
2021/11/05	1	103.00	0	0.00	101.50	1	2,620	0.04%
2021/11/04	3	103.00	1	102.00	102.00	2	2,672	0.07%
2021/11/03	1	101.00	1	105.00	104.50	0	2,696	0.00%
2021/11/02	32	106.31	62	105.64	103.00	-30	2,727	-1.10%
2021/11/01	36	108.13	11	108.09	107.00	25	2,665	0.94%
2021/10/29	15	104.13	6	104.00	104.00	9	2,532	0.36%
2021/10/28	1	99.70	2	99.80	100.00	-1	2,512	-0.04%
2021/10/27	2	101.50	2	102.00	101.50	0	2,492	0.00%
2021/10/26	10	102.25	0	0.00	100.50	10	2,595	0.39%
2021/10/25	11	101.59	3	102.50	103.00	8	2,627	0.30%
2021/10/22	0	0.00	2	101.50	101.50	-2	2,772	-0.07%
2021/10/21	3	100.73	1	102.00	99.70	2	2,912	0.07%
2021/10/20	9	99.41	19	100.37	101.00	-10	3,062	-0.33%
2021/10/19	9	98.66	2	98.30	98.10	7	3,158	0.22%
2021/10/18	0	0.00	1	94.40	95.40	-1	3,201	-0.03%
2021/10/15	0	0.00	1	93.60	93.40	-1	3,298	-0.03%
2021/10/14	0	0.00	10	93.50	92.00	-10	3,373	-0.30%
2021/10/13	1	92.50	0	0.00	91.80	1	3,431	0.03%
2021/10/08	11	93.13	2	92.45	91.80	9	3,565	0.25%
2021/10/07	1	92.80	0	0.00	92.00	1	3,658	0.03%
2021/10/06	1	89.00	1	88.50	90.00	0	3,820	0.00%
2021/10/05	0	0.00	1	87.70	90.40	-1	3,966	-0.03%
2021/10/04	2	91.05	0	0.00	90.30	2	4,081	0.05%
2021/10/01	0	0.00	1	95.20	92.30	-1	4,288	-0.02%
2021/09/30	0	0.00	2	94.95	95.40	-2	4,443	-0.05%
2021/09/29	2.1	94.07	0	0.00	94.00	2.1	4,546	0.05%
2021/09/28	0	0.00	1	96.90	96.50	-1	4,698	-0.02%
2021/09/27	0	0.00	1	97.00	96.80	-1	4,837	-0.02%
2021/09/24	1	98.60	0	0.00	98.30	1	4,852	0.02%
2021/09/23	1	99.10	1	99.20	99.00	0	4,878	0.00%
2021/09/22	0	0.00	1	99.00	97.50	-1	4,885	-0.02%
2021/09/16	5	100.00	5	97.20	97.30	0	4,959	0.00%
2021/09/15	1	98.60	0	0.00	98.30	1	5,006	0.02%
2021/09/14	0	0.00	1	102.00	100.00	-1	5,001	-0.02%
2021/09/13	1	99.50	0	0.00	100.00	1	4,989	0.02%
2021/09/10	1	100.00	1	100.00	100.00	0	4,982	0.00%
2021/09/09	1	99.90	2	100.50	100.00	-1	4,973	-0.02%
2021/09/08	2	100.25	2	101.25	98.00	0	4,963	0.00%
2021/09/07	0	0.00	1	102.00	102.00	-1	4,935	-0.02%
2021/09/06	7	105.93	2	104.00	103.00	5	4,888	0.10%
2021/09/03	1	107.50	1	108.50	108.50	0	4,843	0.00%
2021/09/02	2	109.00	1	107.50	107.50	1	4,799	0.02%
2021/09/01	12	112.83	3.2	112.22	112.50	8.8	4,719	0.19%
2021/08/31	57	107.97	64	108.44	114.00	-7	4,599	-0.15%
2021/08/30	19.2	107.26	14.4	106.99	110.50	4.8	4,346	0.11%
2021/08/27	0	0.00	1	101.00	100.50	-1	4,182	-0.02%
2021/08/25	6	100.67	1	103.50	100.00	5	4,155	0.12%
2021/08/24	2.1	99.74	1	100.00	102.50	1.1	4,119	0.03%
2021/08/23	2	99.80	7.3	100.22	100.00	-5.3	4,085	-0.13%
2021/08/20	0	0.00	1	95.00	95.50	-1	4,038	-0.02%
2021/08/19	3	92.33	8	95.48	92.00	-5	4,009	-0.12%
2021/08/18	1	95.80	0	0.00	95.80	1	3,988	0.03%
2021/08/17	0	0.00	2	94.45	94.70	-2	3,958	-0.05%
2021/08/16	1	91.80	10	92.00	95.10	-9	3,928	-0.23%
2021/08/13	6	95.05	3	94.43	94.10	3	3,894	0.08%
2021/08/12	0	0.00	15	98.03	97.00	-15	3,858	-0.39%
2021/08/11	9.2	95.72	6	95.98	96.90	3.2	3,839	0.08%
2021/08/10	8	96.96	14	97.06	96.40	-6	3,790	-0.16%
2021/08/09	3	103.00	6	101.67	101.00	-3	3,752	-0.08%
2021/08/06	2	102.25	3	102.00	101.50	-1	3,728	-0.03%
2021/08/05	10	103.70	11	103.45	106.00	-1	3,688	-0.03%
2021/08/04	18	102.31	21	103.57	101.50	-3	3,676	-0.08%
2021/08/03	4	102.00	3	105.17	102.50	1	3,680	0.03%
2021/08/02	5	101.20	5	100.50	100.50	0	3,653	0.00%
2021/07/30	34	103.46	25	102.24	101.50	9	3,643	0.25%
2021/07/29	42	98.99	44.1	98.35	101.00	-2.1	3,531	-0.06%
2021/07/28	26.2	98.50	16	90.91	99.40	10.2	3,472	0.29%
2021/07/27	52.4	100.19	39	97.78	97.80	13.4	3,345	0.40%
2021/07/26	6	100.47	13.2	102.57	106.00	-7.2	3,208	-0.22%
2021/07/23	14	100.16	10	99.72	96.60	4	3,051	0.13%
2021/07/22	3	97.87	7	98.71	98.00	-4	2,922	-0.14%
2021/07/21	17	99.04	7	99.23	95.70	10	2,850	0.35%
2021/07/20	8	98.66	5	96.32	99.60	3	2,769	0.11%
2021/07/19	3	98.53	8	99.75	95.90	-5	2,703	-0.18%
2021/07/16	1	97.00	1	98.00	96.40	0	2,664	0.00%
2021/07/15	0	0.00	1	93.50	95.60	-1	2,601	-0.04%
2021/07/14	7	95.01	2	96.40	94.10	5	2,557	0.20%
2021/07/13	6	99.68	28	98.60	96.00	-22	2,470	-0.89%
2021/07/12	15	96.25	13	97.44	97.00	2	2,299	0.09%
2021/07/09	3	89.90	23	92.41	91.10	-20	2,150	-0.93%
2021/07/08	28	89.26	73	92.38	88.80	-45	2,055	-2.19%
2021/07/07	17.2	86.44	118	88.46	91.40	-100.9	1,859	-5.42%	大賣/
2021/07/06	7	83.27	71.5	84.69	83.10	-64.5	1,717	-3.75%
2021/07/05	4	81.50	18	81.69	81.40	-14	1,649	-0.85%
2021/07/02	251	79.99	8.7	79.15	81.90	242.3	1,495	16.20%	大買/鉅額交易
2021/07/01	2	73.60	1	74.50	74.50	1	1,370	0.07%
2021/06/30	14	73.99	3.4	73.57	74.20	10.6	1,399	0.76%
2021/06/29	1	72.80	1	72.20	72.50	0	1,404	0.00%
2021/06/28	0	0.00	72	72.05	72.00	-72	1,459	-4.93%
2021/06/25	81	71.04	13	70.94	72.00	68	1,607	4.23%
2021/06/24	17.1	69.74	3	69.83	69.70	14.1	1,557	0.91%
2021/06/23	0	0.00	1	65.50	65.90	-1	1,509	-0.07%
2021/06/15	0	0.00	2	63.20	63.80	-2	1,759	-0.11%
2021/06/10	0	0.00	6	65.20	64.60	-6	1,814	-0.33%
2021/06/08	7	68.66	0	0.00	65.90	7	1,827	0.38%
2021/06/07	1	63.60	4	65.25	64.20	-3	1,808	-0.17%
2021/06/04	0	0.00	2	63.80	63.40	-2	1,808	-0.11%
2021/06/03	1	63.20	0	0.00	62.50	1	1,825	0.05%
2021/06/02	0.5	63.00	0	0.00	62.90	0.5	1,842	0.03%
2021/06/01	0	0.00	2	64.10	64.10	-2	1,855	-0.11%
2021/05/25	3	60.00	0	0.00	59.90	3	1,970	0.15%
2021/05/19	1	57.20	1	59.00	57.50	0	2,244	0.00%
2021/05/18	0	0.00	1	54.90	57.50	-1	2,401	-0.04%
2021/05/17	2	54.40	3	54.20	52.30	-1	2,534	-0.04%
2021/05/14	6	59.12	4	60.48	58.10	2	2,563	0.08%
2021/05/13	5	56.42	7	58.57	59.20	-2	2,612	-0.08%
2021/05/12	3	54.90	12	55.69	59.30	-9	2,618	-0.34%
2021/05/11	3	58.60	3	60.60	59.00	0	2,622	0.00%
2021/05/07	1	64.00	0	0.00	64.40	1	2,655	0.04%
2021/05/06	2	64.50	0	0.00	62.80	2	2,693	0.07%
2021/05/05	3	66.60	0	0.00	65.00	3	2,743	0.11%
2021/05/04	8	65.80	4	65.18	67.10	4	2,835	0.14%
2021/05/03	2	70.05	5	69.20	69.30	-3	3,003	-0.10%
2021/04/29	3	71.07	0	0.00	71.70	3	3,098	0.10%
2021/04/28	0	0.00	2	72.85	72.40	-2	3,276	-0.06%
2021/04/27	1	71.80	0	0.00	71.50	1	3,693	0.03%
2021/04/26	0	0.00	2	73.15	72.70	-2	3,853	-0.05%
2021/04/23	0	0.00	2	72.60	72.70	-2	3,857	-0.05%
2021/04/22	9	71.96	15	70.89	70.50	-6	3,871	-0.15%
2021/04/21	10	73.48	1	74.50	73.00	9	3,854	0.23%
2021/04/20	2	74.35	1	74.40	74.20	1	3,853	0.03%
2021/04/16	8	75.08	0	0.00	74.20	8	3,906	0.20%
2021/04/15	4	73.08	3	73.57	73.60	1	4,003	0.02%
2021/04/14	19	72.49	13	71.42	73.90	6	4,115	0.15%
2021/04/13	6	74.15	1	75.40	72.30	5	4,343	0.12%
2021/04/12	4	75.50	0	0.00	74.80	4	4,342	0.09%
2021/04/09	4	76.13	7	77.41	75.80	-3	4,405	-0.07%
2021/04/08	10	74.98	13	75.56	75.80	-3	4,464	-0.07%
2021/04/07	17	74.47	11	74.53	75.00	6	4,544	0.13%
2021/04/06	4	75.05	17	74.94	74.30	-13	4,541	-0.29%
2021/04/01	7	72.63	7	73.39	73.20	0	4,540	0.00%
2021/03/31	7	73.14	6	73.30	72.80	1	4,548	0.02%
2021/03/30	43	73.70	37	73.32	71.70	6	4,512	0.13%
2021/03/29	7	70.56	14	70.41	70.10	-7	4,370	-0.16%
2021/03/26	2	68.10	2	68.35	68.20	0	4,360	0.00%
2021/03/25	6	68.10	3	67.10	67.00	3	4,364	0.07%
2021/03/24	5	68.42	2	68.80	68.80	3	4,359	0.07%
2021/03/23	8	69.94	13	70.85	69.00	-5	4,373	-0.11%
2021/03/22	15	70.63	19	71.03	70.80	-4	4,331	-0.09%
2021/03/19	6	68.43	1	68.80	67.60	5	4,254	0.12%
2021/03/18	8	68.01	2	68.20	68.00	6	4,250	0.14%
2021/03/17	1	67.40	1	67.80	67.10	0	4,292	0.00%
2021/03/16	3	67.20	10	67.31	67.10	-7	4,388	-0.16%
2021/03/12	6	65.90	3	65.10	65.00	3	4,595	0.07%
2021/03/11	1	64.10	3	65.43	65.50	-2	4,653	-0.04%
2021/03/10	4	63.93	4	63.40	63.80	0	4,734	0.00%
2021/03/09	5	62.32	6	63.07	63.40	-1	4,823	-0.02%
2021/03/08	6	64.32	4	64.65	63.40	2	4,972	0.04%
2021/03/05	4	64.83	1	65.70	64.60	3	5,301	0.06%
2021/03/04	6	66.00	9	66.24	65.80	-3	5,556	-0.05%
2021/03/03	10	66.23	16	66.60	66.90	-6	5,939	-0.10%
2021/03/02	8	67.96	8	67.65	67.00	0	6,024	0.00%
2021/02/26	1	66.80	1	68.20	68.10	0	6,008	0.00%
2021/02/25	1	68.20	1	67.40	68.00	0	6,015	0.00%
2021/02/24	11	69.12	17	69.01	67.20	-6	6,019	-0.10%
2021/02/23	33	70.19	31	70.21	69.70	2	5,981	0.03%
2021/02/22	7	67.34	5	67.52	67.80	2	5,894	0.03%
2021/02/19	4	67.40	4	67.98	67.00	0	5,883	0.00%
2021/02/18	32	69.91	49	69.86	68.00	-17	5,901	-0.29%
2021/02/17	56	67.08	40	67.20	68.70	16	5,755	0.28%
2021/02/05	15	65.21	8	65.25	64.80	7	5,623	0.12%
2021/02/04	21	66.14	20	66.17	65.00	1	5,611	0.02%
2021/02/03	2	64.55	7	64.73	65.10	-5	5,566	-0.09%
2021/02/02	7	64.59	12	64.48	65.00	-5	5,581	-0.09%
2021/02/01	2	60.50	3	61.87	63.50	-1	5,560	-0.02%
2021/01/29	4	63.30	5	63.88	62.00	-1	5,560	-0.02%
2021/01/28	5	62.62	15	62.88	62.90	-10	5,545	-0.18%
2021/01/27	7	64.60	0	0.00	63.70	7	5,514	0.13%
2021/01/26	14	66.62	12	67.22	65.00	2	5,498	0.04%
2021/01/25	74	67.05	95	67.34	66.00	-21	5,423	-0.39%
2021/01/22	24	65.80	13	65.01	65.50	11	5,293	0.21%
2021/01/21	5	64.36	8	65.10	65.90	-3	5,248	-0.06%
2021/01/20	18	67.38	26	65.47	61.20	-8	5,186	-0.15%
2021/01/19	27	62.10	34	61.86	63.60	-7	4,990	-0.14%
2021/01/18	3	55.50	5	57.04	57.90	-2	5,061	-0.04%
2021/01/15	5	58.46	1	57.80	57.30	4	5,300	0.08%
2021/01/14	5	58.92	4	59.45	59.20	1	5,512	0.02%
2021/01/12	9	60.21	5	59.80	58.70	4	5,604	0.07%
2021/01/11	2	62.05	1	62.80	61.20	1	5,567	0.02%
2021/01/08	35	63.11	25	61.99	62.20	10	5,595	0.18%
2021/01/07	26	62.24	10	62.62	64.00	16	5,551	0.29%
2021/01/06	75	61.49	85	61.52	60.60	-10	5,458	-0.18%
2021/01/05	11	58.76	11	58.54	58.50	0	5,239	0.00%
2021/01/04	17	60.08	19	60.37	59.80	-2	5,286	-0.04%
2020/12/31	31	58.32	28	58.56	59.80	3	5,260	0.06%
2020/12/30	19	56.99	7	57.29	57.40	12	5,165	0.23%
2020/12/29	1	55.00	0	0.00	55.00	1	5,098	0.02%
2020/12/28	9	56.89	6	56.80	56.20	3	5,078	0.06%
2020/12/25	3	55.83	12	56.29	55.30	-9	5,051	-0.18%
2020/12/24	11	55.45	10	55.02	55.40	1	5,015	0.02%
2020/12/23	8	53.70	0	0.00	54.20	8	5,014	0.16%
2020/12/22	5	53.82	13	53.26	52.20	-8	5,037	-0.16%
2020/12/21	6	54.13	11	53.78	53.90	-5	5,062	-0.10%
2020/12/18	11	54.18	9	54.16	54.10	2	5,084	0.04%
2020/12/17	9	53.54	15	54.63	54.10	-6	5,149	-0.12%
2020/12/16	11	55.01	7	54.51	55.20	4	5,223	0.08%
2020/12/15	4	53.70	10	53.22	52.90	-6	5,457	-0.11%
2020/12/14	10	55.64	2	56.25	55.40	8	5,638	0.14%
2020/12/11	4	54.95	7	56.19	55.90	-3	5,627	-0.05%
2020/12/10	13	57.34	7	56.46	56.10	6	5,590	0.11%
2020/12/09	9	59.71	15	60.30	59.30	-6	5,493	-0.11%
2020/12/08	45	61.98	41	61.95	60.70	4	5,456	0.07%
2020/12/07	20	58.42	5	58.82	59.50	15	5,322	0.28%
2020/12/04	7	59.04	6	59.22	57.90	1	5,298	0.02%
2020/12/03	17	59.42	16	59.67	59.00	1	5,224	0.02%
2020/12/02	44	59.64	60	59.91	60.70	-16	5,136	-0.31%
2020/12/01	50	60.52	47	61.01	57.50	3	4,998	0.06%
2020/11/30	62	57.89	62	58.74	59.50	0	4,686	0.00%
2020/11/27	37	52.06	51	52.20	54.10	-14	4,450	-0.31%
2020/11/26	14	48.59	16	48.34	49.25	-2	4,072	-0.05%
2020/11/25	4	47.65	0	0.00	47.35	4	4,057	0.10%
2020/11/24	0	0.00	5	48.25	47.90	-5	4,128	-0.12%
2020/11/23	8	47.78	2	47.50	47.45	6	4,148	0.14%
2020/11/20	14	47.88	22	48.01	47.55	-8	4,122	-0.19%
2020/11/19	5	47.69	4	47.81	47.40	1	4,092	0.02%
2020/11/18	7	47.22	20	47.32	47.80	-13	4,069	-0.32%
2020/11/17	32	47.33	7	47.36	47.05	25	4,047	0.62%
2020/11/16	3	46.47	1	46.20	46.35	2	4,036	0.05%
2020/11/13	1	46.70	1	46.05	46.55	0	4,040	0.00%
2020/11/12	5	47.06	11	46.59	46.45	-6	4,067	-0.15%
2020/11/11	5	46.34	0	0.00	47.25	5	4,059	0.12%
2020/11/10	2	46.88	2	47.00	46.60	0	4,060	0.00%
2020/11/09	0	0.00	1	45.70	45.80	-1	4,049	-0.02%
2020/11/04	2	46.00	0	0.00	46.10	2	4,135	0.05%
2020/11/03	2	46.23	7	46.49	46.30	-5	4,246	-0.12%
2020/11/02	2	45.88	2	46.35	46.50	0	4,255	0.00%
2020/10/30	6	45.70	1	45.70	45.70	5	4,243	0.12%
2020/10/29	10	46.62	11	46.73	47.45	-1	4,170	-0.02%
2020/10/28	6	48.39	3	48.82	48.15	3	4,101	0.07%
2020/10/27	18	48.61	16	48.36	48.05	2	3,974	0.05%
2020/10/26	8	46.33	13	46.90	48.20	-5	3,749	-0.13%
2020/10/23	16	45.62	12	45.80	44.70	4	3,515	0.11%
2020/10/22	15	43.21	17	43.89	45.00	-2	3,248	-0.06%
2020/10/21	5	42.17	3	42.30	41.45	2	3,008	0.07%
2020/10/16	2	41.75	1	41.90	41.15	1	2,908	0.03%
2020/10/15	2	42.55	1	42.40	42.60	1	2,841	0.04%
2020/10/14	1	41.65	1	42.00	41.20	0	2,771	0.00%
2020/10/13	5	41.20	1	41.90	41.40	4	2,740	0.15%
2020/10/12	4	40.98	5	41.11	41.25	-1	2,698	-0.04%
2020/10/08	0	0.00	2	39.98	39.70	-2	2,636	-0.08%
2020/10/06	0	0.00	1	39.10	38.80	-1	2,565	-0.04%
2020/09/28	1	37.90	1	38.10	37.90	0	2,511	0.00%
2020/09/25	0	0.00	1	37.35	36.50	-1	2,484	-0.04%
2020/09/24	5	37.17	6	37.28	37.00	-1	2,429	-0.04%
2020/09/23	1	38.45	1	39.00	38.45	0	2,384	0.00%
2020/09/22	3	37.70	2	37.78	38.35	1	2,350	0.04%
2020/09/21	2	39.80	5	40.71	39.70	-3	2,270	-0.13%
2020/09/18	13	42.88	7	43.11	42.40	6	2,166	0.28%
2020/09/17	1	39.55	8	39.47	40.80	-7	1,898	-0.37%
2020/09/16	0	0.00	1	37.85	37.60	-1	1,680	-0.06%
2020/09/15	4	37.10	1	37.25	37.70	3	1,670	0.18%
2020/09/14	1	36.00	0	0.00	36.00	1	1,632	0.06%
2020/09/10	3	38.15	1	37.60	37.60	2	1,594	0.13%
2020/08/31	4	38.49	3	38.33	38.75	1	1,338	0.07%
2020/08/28	0	0.00	1	38.50	38.50	-1	1,247	-0.08%
2020/08/27	8	36.74	6	36.95	35.00	2	1,160	0.17%
2020/08/19	2	36.45	3	36.48	36.45	-1	1,147	-0.09%
2020/08/18	1	36.30	0	0.00	36.45	1	1,127	0.09%
2020/08/17	0	0.00	1	38.00	37.80	-1	1,088	-0.09%
2020/08/13	0	0.00	1	37.55	37.00	-1	1,038	-0.10%
2020/08/11	2	39.70	1	39.90	39.10	1	971	0.10%
2020/08/10	1	36.85	1	38.80	38.95	0	896	0.00%
2020/08/07	1	38.80	0	0.00	38.80	1	818	0.12%
2020/08/06	1	33.35	1	35.30	36.50	0	682	0.00%
2020/08/05	1	33.50	3	32.97	33.20	-2	629	-0.32%
2020/08/04	1	32.10	0	0.00	31.90	1	614	0.16%
2020/07/30	0	0.00	1	31.45	32.20	-1	628	-0.16%
2020/07/28	1	30.50	1	30.20	30.00	0	616	0.00%
2020/07/23	2	32.30	5	32.35	31.80	-3	631	-0.48%
2020/07/15	0	0.00	1	31.55	31.70	-1	594	-0.17%
2020/07/09	0	0.00	2	31.50	31.40	-2	565	-0.35%
2020/07/08	1	31.30	1	31.00	31.45	0	560	0.00%
2020/06/22	2	30.20	0	0.00	30.40	2	536	0.37%
2020/06/19	2	30.70	0	0.00	30.35	2	538	0.37%
2020/06/18	1	30.65	0	0.00	30.70	1	541	0.18%
2020/06/17	2	30.60	0	0.00	30.70	2	541	0.37%
2020/06/16	10	30.57	0	0.00	30.70	10	548	1.82%
2020/06/15	1	30.70	0	0.00	30.40	1	564	0.18%
2020/06/10	0	0.00	2	31.00	31.20	-2	576	-0.35%
2020/06/08	1	32.10	0	0.00	32.25	1	592	0.17%
2020/06/05	0	0.00	2	32.58	32.20	-2	587	-0.34%
2020/06/03	0	0.00	2	31.63	31.80	-2	571	-0.35%
2020/06/02	6	31.82	0	0.00	31.35	6	564	1.06%
2020/05/28	0	0.00	2	30.68	30.90	-2	528	-0.38%
2020/05/27	6	31.65	0	0.00	31.20	6	524	1.14%
2020/05/26	1	31.00	1	32.05	32.30	0	488	0.00%
2020/05/21	0	0.00	1	28.85	29.00	-1	442	-0.23%
2020/05/20	1	28.60	0	0.00	28.55	1	439	0.23%
2020/05/15	0	0.00	1	29.85	29.10	-1	425	-0.23%
2020/05/08	3	30.90	3	31.50	31.70	0	405	0.00%
2020/04/30	0	0.00	1	30.00	30.10	-1	370	-0.27%
2020/04/28	1	28.25	0	0.00	28.55	1	356	0.28%
2020/04/17	0	0.00	1	25.00	25.15	-1	366	-0.27%
2020/04/07	2	22.63	0	0.00	22.45	2	385	0.52%
2020/03/20	1	18.40	1	18.40	18.40	0	404	0.00%
2020/03/13	1	23.55	0	0.00	24.10	1	363	0.28%
2020/03/12	1	25.00	0	0.00	26.00	1	357	0.28%
2020/03/05	0	0.00	1	29.15	29.00	-1	338	-0.30%
2020/03/04	0	0.00	1	28.15	28.50	-1	334	-0.30%
2020/02/26	1	27.25	1	27.25	26.80	0	326	0.00%
2020/02/25	1	26.80	0	0.00	26.90	1	327	0.31%
2020/02/14	0	28.35	0	0.00	28.35	0	346	0.00%
2020/02/11	1	26.70	0	0.00	26.75	1	372	0.27%
2020/01/31	1	28.70	0	0.00	29.00	1	453	0.22%
2020/01/30	3	29.13	0	0.00	29.00	3	483	0.62%
2020/01/17	0	0.00	1	32.20	32.15	-1	631	-0.16%
2020/01/10	1	32.10	0	0.00	32.20	1	655	0.15%
2020/01/09	2	32.20	0	0.00	32.35	2	657	0.30%
2020/01/07	1	33.80	0	0.00	33.05	1	650	0.15%
2019/12/25	0	0.00	3	34.40	34.35	-3	634	-0.47%
2019/12/19	0	0.00	2	35.00	35.00	-2	649	-0.31%
2019/12/04	1	34.60	0	0.00	34.90	1	914	0.11%
2019/11/29	0	0.00	1	34.95	34.80	-1	906	-0.11%
2019/11/28	1	34.70	0	0.00	34.95	1	904	0.11%
2019/11/27	1	35.00	0	0.00	35.00	1	902	0.11%
2019/11/22	0	0.00	1	35.00	35.15	-1	888	-0.11%
2019/11/05	0	0.00	5	36.80	36.80	-5	783	-0.64%
2019/10/31	0	0.00	2	37.70	37.70	-2	748	-0.27%
2019/10/30	7	38.10	1	38.10	37.85	6	729	0.82%
2019/10/28	1	39.20	1	40.05	38.70	0	661	0.00%
2019/10/25	1	37.30	2	38.85	38.85	-1	560	-0.18%
2019/10/21	0	0.00	1	34.70	34.70	-1	448	-0.22%
2019/09/27	1	34.20	0	0.00	34.70	1	378	0.26%
2019/09/25	0	0.00	10	34.70	34.65	-10	366	-2.73%
2019/09/20	1	35.10	0	0.00	35.10	1	341	0.29%
2019/09/19	1	34.75	0	0.00	35.00	1	332	0.30%
2019/09/18	0	0.00	1	34.50	34.80	-1	322	-0.31%
2019/09/17	1	36.45	0	0.00	35.60	1	301	0.33%
2019/09/16	0	0.00	2	35.30	35.40	-2	273	-0.73%
2019/09/11	19	38.66	1	36.40	35.90	18	227	7.91%
2018/07/11	0	388.00	0	0.00	390.00	0	82	0.04%
2018/03/23	1	380.00	0	0.00	379.00	1	151	0.66%
2018/01/10	0	0.00	3	482.00	476.00	-3	117	-2.56%
2018/01/02	1	432.00	0	0.00	433.00	1	83	1.20%