長科* (6548)-富邦-新竹券商分點個股進出

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
39.40
漲跌
▲0.05
漲幅
+0.13%
成交量
1,016張
產業
上櫃半導體類股
280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－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/16	3	38.97	0	38.65	39.35	3	2,377	0.13%
2024/05/15	4	40.13	15	40.33	39.45	-11	2,360	-0.47%
2024/05/13	0	0.00	6	40.90	40.15	-6	2,301	-0.26%
2024/05/10	0	0.00	22	39.65	39.75	-22	2,278	-0.97%
2024/05/09	11	39.57	0	0.00	39.30	11	2,278	0.48%
2024/05/08	10	39.70	0	0.00	39.90	10	2,257	0.44%
2024/05/07	5	39.60	0	0.00	40.10	5	2,229	0.22%
2024/05/06	11	40.58	10	40.08	40.25	1	2,198	0.05%
2024/05/03	6	40.03	0	0.00	39.65	6	2,165	0.28%
2024/05/02	2	40.10	5	40.10	40.20	-3	2,133	-0.14%
2024/04/30	0	0.00	1	40.55	40.60	-1	2,112	-0.05%
2024/04/29	9	40.52	11	40.50	40.20	-2	2,070	-0.10%
2024/04/26	14	40.36	3	39.90	40.35	11	2,005	0.55%
2024/04/25	13	40.67	26.5	41.02	41.55	-13.5	1,885	-0.72%
2024/04/24	2	39.55	23.1	38.33	40.50	-21.1	1,599	-1.32%
2024/04/22	2	36.45	1	36.30	36.30	1	1,445	0.07%
2024/04/19	0	0.00	2	36.25	36.15	-2	1,417	-0.14%
2024/04/18	1	37.15	2	37.15	37.00	-1	1,375	-0.07%
2024/04/17	3	37.92	7	37.40	37.45	-4	1,355	-0.30%
2024/04/16	17.1	36.57	1.1	37.20	36.05	16	1,312	1.22%
2024/04/15	0	0.00	1	37.60	37.65	-1	1,264	-0.08%
2024/04/12	7.1	37.47	2	37.98	37.35	5.1	1,218	0.42%
2024/04/11	0	0.00	1	37.10	37.20	-1	1,145	-0.09%
2024/04/10	1	37.00	8	36.87	36.50	-7	1,126	-0.62%
2024/04/09	5.1	36.46	40.1	36.39	36.45	-35.1	1,098	-3.19%
2024/04/08	14	37.34	26.8	36.72	37.30	-12.8	1,047	-1.22%
2024/04/03	0.1	34.80	3	35.20	35.30	-2.9	875	-0.33%
2024/04/02	0	0.00	2	34.73	34.75	-2	845	-0.24%
2024/03/29	0	0.00	1	34.25	34.00	-1	835	-0.12%
2024/03/27	1	33.90	0	0.00	34.05	1	896	0.11%
2024/03/26	8	33.94	0	0.00	33.80	8	923	0.87%
2024/03/25	1	34.05	9	33.94	34.60	-8	934	-0.86%
2024/03/21	1	33.40	0	0.00	33.35	1	968	0.10%
2024/03/20	2	33.50	3	33.45	33.40	-1	973	-0.10%
2024/03/18	5	32.90	0	33.35	33.10	5	979	0.51%
2024/03/15	5	33.05	0	0.00	32.95	5	984	0.51%
2024/03/14	2	33.41	0	0.00	33.45	2	982	0.21%
2024/03/13	0	0.00	5	33.80	33.90	-5	971	-0.51%
2024/03/12	1	33.40	0	0.00	33.55	1	962	0.10%
2024/03/11	0	0.00	9	33.13	33.25	-9	969	-0.93%
2024/03/08	2	33.10	4	33.05	33.00	-2	972	-0.21%
2024/03/07	9	33.63	1	33.80	33.55	8	954	0.84%
2024/03/06	12	34.33	7.5	34.68	34.25	4.5	938	0.48%
2024/03/05	1	34.05	8	34.21	34.15	-7	926	-0.76%
2024/03/04	7	33.93	6	34.00	33.95	1	923	0.11%
2024/03/01	3	34.20	19	34.23	34.05	-16	911	-1.76%
2024/02/29	0	0.00	3	34.60	34.50	-3	900	-0.33%
2024/02/27	0	0.00	3	34.50	34.30	-3	893	-0.34%
2024/02/26	0	0.00	5	34.56	34.40	-5	886	-0.56%
2024/02/23	3	34.38	2	34.65	34.40	1	885	0.11%
2024/02/22	1	34.65	12	34.76	34.55	-11	878	-1.25%
2024/02/20	1.8	35.46	1	34.95	34.65	0.8	868	0.09%
2024/02/19	4	35.05	5	35.30	34.90	-1	847	-0.12%
2024/02/16	20	34.80	13	34.23	34.85	7	812	0.86%
2024/02/15	1	33.85	4	33.83	33.85	-3	772	-0.39%
2024/02/05	0	0.00	2	33.45	33.15	-2	757	-0.26%
2024/02/02	2	33.30	1	34.25	33.00	1	756	0.13%
2024/02/01	2	32.83	0	0.00	33.00	2	746	0.27%
2024/01/31	0	0.00	0.3	33.25	33.30	-0.3	752	-0.04%
2024/01/30	0	0.00	1	33.55	33.35	-1	753	-0.13%
2024/01/26	0	0.00	0.5	33.40	33.30	-0.5	763	-0.07%
2024/01/24	0	0.00	2	34.25	33.65	-2	769	-0.26%
2024/01/23	0	33.50	3	33.48	33.50	-3	775	-0.38%
2024/01/22	2	33.50	0	0.00	33.45	2	778	0.26%
2024/01/18	1	32.15	0	0.00	32.30	1	773	0.13%
2024/01/12	19	32.78	0	0.00	32.75	19	796	2.39%
2024/01/11	1	32.75	0	0.00	32.85	1	798	0.13%
2024/01/09	4	32.78	0	0.00	32.95	4	820	0.49%
2024/01/08	10	33.10	0	0.00	32.90	10	820	1.22%
2024/01/05	2	32.95	0	0.00	33.05	2	824	0.24%
2024/01/04	0	33.10	0	0.00	32.90	0	827	0.00%
2024/01/03	12	33.23	0	0.00	33.15	12	858	1.40%
2024/01/02	1	33.05	0	0.00	33.50	1	859	0.12%
2023/12/29	0.1	33.45	0	0.00	33.40	0.1	853	0.01%
2023/12/28	1.1	33.88	0	0.00	33.50	1.1	853	0.13%
2023/12/27	0	34.10	2	34.00	34.00	-2	850	-0.23%
2023/12/26	4.1	33.90	1	33.90	34.05	3.1	843	0.36%
2023/12/22	0	0.00	1	32.35	32.15	-1	793	-0.13%
2023/12/20	1.1	32.74	0	0.00	32.70	1.1	743	0.14%
2023/12/19	4	32.99	0	0.00	32.70	4	716	0.56%
2023/12/18	2.1	33.46	0	0.00	33.45	2.1	685	0.30%
2023/12/15	7	34.40	1	34.00	34.15	6	664	0.90%
2023/12/14	0.1	34.00	3	33.95	33.80	-2.9	669	-0.43%
2023/12/13	1.1	33.86	0.1	33.95	33.75	1	670	0.15%
2023/12/12	0.1	34.00	0	0.00	33.90	0.1	678	0.01%
2023/12/11	0	0.00	2	33.65	33.65	-2	682	-0.29%
2023/12/07	2	33.45	0	0.00	33.35	2	690	0.29%
2023/12/06	5	33.19	0	0.00	33.15	5	713	0.70%
2023/12/05	7	33.76	1	34.00	33.65	6	721	0.83%
2023/11/30	0	0.00	10	33.85	33.85	-10	805	-1.24%
2023/11/29	0.3	33.70	2	33.55	33.70	-1.7	813	-0.21%
2023/11/27	1	33.50	0	0.00	33.35	1	850	0.12%
2023/11/24	0	0.00	11	33.35	33.35	-11	865	-1.27%
2023/11/17	1	32.50	0	0.00	32.50	1	945	0.11%
2023/11/16	0	0.00	10	32.49	32.60	-10	977	-1.02%
2023/11/10	0	0.00	3	32.15	32.00	-3	1,042	-0.29%
2023/11/09	2	32.45	3	32.60	32.40	-1	1,058	-0.09%
2023/11/08	11	33.26	0	0.00	33.10	11	1,080	1.02%
2023/11/07	2	31.95	2	32.10	31.85	0	1,078	0.00%
2023/11/03	0	0.00	20	32.10	32.10	-20	1,121	-1.78%
2023/11/02	0	0.00	1	31.90	31.90	-1	1,154	-0.09%
2023/11/01	0	0.00	1	31.75	31.75	-1	1,191	-0.08%
2023/10/31	0	0.00	1	32.10	32.25	-1	1,230	-0.08%
2023/10/26	1	31.65	0	0.00	31.65	1	1,333	0.07%
2023/10/25	6	32.32	0	0.00	32.20	6	1,434	0.42%
2023/10/24	2	30.95	0	0.00	31.00	2	1,469	0.14%
2023/10/23	3	31.08	0	0.00	31.00	3	1,497	0.20%
2023/10/19	0	0.00	1	31.30	31.25	-1	1,591	-0.06%
2023/10/18	20	31.50	2	31.35	31.40	18	1,697	1.06%
2023/10/17	0	0.00	33	32.08	31.50	-33	1,785	-1.85%
2023/10/12	2	32.00	0	0.00	32.00	2	2,058	0.10%
2023/10/11	5	32.00	11	32.60	31.80	-6	2,200	-0.27%
2023/10/05	2	33.53	0	0.00	33.35	2	2,616	0.08%
2023/10/04	2	33.40	0	0.00	33.40	2	2,621	0.08%
2023/10/03	0.1	33.70	1	33.75	33.35	-1	2,627	-0.04%
2023/10/02	3	33.45	1	33.40	33.80	2	2,660	0.08%
2023/09/28	2	33.20	0	0.00	33.20	2	2,687	0.07%
2023/09/26	6	33.27	5	33.20	33.25	1	2,791	0.04%
2023/09/25	0.1	34.00	5	34.00	33.75	-4.9	2,818	-0.17%
2023/09/22	5.1	33.44	0	0.00	33.65	5.1	2,838	0.18%
2023/09/21	3.1	33.95	0	0.00	33.80	3.1	2,850	0.11%
2023/09/20	0.1	34.85	0	0.00	34.60	0.1	2,883	0.00%
2023/09/19	4	35.14	11	34.85	34.80	-7	2,886	-0.24%
2023/09/18	1	35.35	0	0.00	35.25	1	2,879	0.03%
2023/09/15	4	35.51	5	35.62	35.60	-1	2,880	-0.03%
2023/09/14	3	35.52	4	35.60	35.55	-1	2,876	-0.03%
2023/09/13	1.1	35.06	3	35.25	35.15	-1.9	2,876	-0.07%
2023/09/12	1	34.55	0	0.00	34.65	1	2,880	0.03%
2023/09/11	44.1	34.37	0	0.00	34.30	44.1	2,888	1.53%
2023/09/08	1.1	35.01	0	0.00	35.00	1.1	2,869	0.04%
2023/09/06	2.2	35.20	3	35.30	35.15	-0.8	2,893	-0.03%
2023/09/05	6.1	35.05	5	35.00	35.60	1.1	2,878	0.04%
2023/09/04	1.1	34.75	0	0.00	34.85	1.1	2,881	0.04%
2023/09/01	3.2	34.92	0	0.00	34.70	3.2	2,895	0.11%
2023/08/31	6.2	34.23	2	34.25	34.90	4.2	2,922	0.14%
2023/08/30	2	34.30	0	0.00	34.15	2	2,964	0.07%
2023/08/29	1	33.85	0	0.00	34.20	1	2,964	0.03%
2023/08/28	7	34.00	0	0.00	33.75	7	2,973	0.24%
2023/08/25	4	33.74	3	34.48	34.25	1	2,993	0.03%
2023/08/24	2	34.13	0	0.00	34.25	2	2,985	0.07%
2023/08/23	0	0.00	6	34.34	34.55	-6	2,984	-0.20%
2023/08/22	8	33.44	43	33.17	33.00	-35	2,976	-1.18%
2023/08/21	1	34.10	0	0.00	34.00	1	2,965	0.03%
2023/08/14	8	34.24	0	0.00	34.50	8	2,991	0.27%
2023/08/11	1	34.90	0	0.00	35.00	1	2,978	0.03%
2023/08/10	3	34.45	0	0.00	34.65	3	2,975	0.10%
2023/08/09	2	35.05	0	0.00	35.20	2	2,957	0.07%
2023/08/08	2	34.90	0	0.00	35.40	2	2,944	0.07%
2023/08/07	4	34.64	0	35.00	36.00	4	2,923	0.14%
2023/08/04	20	35.65	2	35.18	35.25	18	2,893	0.62%
2023/08/02	34	35.97	32	36.18	36.10	2	2,866	0.07%
2023/08/01	2	36.65	2	36.75	36.40	0	2,829	0.00%
2023/07/31	21	37.00	13.1	36.95	37.00	7.9	2,813	0.28%
2023/07/28	36	36.14	1	36.70	36.20	35	2,798	1.25%
2023/07/27	12	37.22	0	0.00	37.10	12	2,702	0.44%
2023/07/26	13	37.63	0	0.00	37.30	13	2,679	0.49%
2023/07/25	12	37.93	6	37.85	37.90	6	2,670	0.22%
2023/07/24	0	0.00	6	37.50	37.70	-6	2,652	-0.23%
2023/07/21	53	37.63	21	37.33	37.60	32	2,633	1.22%
2023/07/20	36	39.01	2	38.95	39.00	34	2,570	1.32%
2023/07/19	12	38.25	10.1	38.26	37.75	1.9	2,494	0.08%
2023/07/17	25	36.88	2	37.15	36.80	23	2,396	0.96%
2023/07/14	16	37.26	5	37.63	38.35	11	2,348	0.47%
2023/07/13	29.1	36.57	2	35.78	35.80	27.1	2,258	1.20%
2023/07/12	48	38.78	6	38.10	38.10	42	2,087	2.01%
2023/07/11	1	42.65	0	0.00	42.30	1	1,929	0.05%
2023/07/10	1	42.15	0	0.00	41.95	1	1,980	0.05%
2023/07/07	6	42.50	0	0.00	42.30	6	2,079	0.29%
2023/07/06	3	44.00	5	44.11	44.20	-2	2,134	-0.09%
2023/07/05	2	45.74	1	46.20	44.55	1	2,208	0.05%
2023/07/04	5	45.04	19	45.14	45.50	-14	2,311	-0.61%
2023/07/03	0	0.00	16.5	43.60	44.00	-16.5	2,669	-0.62%
2023/06/30	0.3	43.00	0	0.00	43.35	0.3	2,863	0.01%
2023/06/29	3	43.05	1	42.40	42.50	2	2,889	0.07%
2023/06/28	4	42.94	9	42.86	42.75	-5	2,895	-0.17%
2023/06/27	3	41.93	0	0.00	41.50	3	2,894	0.10%
2023/06/26	2	41.35	0	0.00	41.10	2	2,948	0.07%
2023/06/19	1	41.30	0	0.00	40.90	1	3,088	0.03%
2023/06/16	1	41.25	0	0.00	40.80	1	3,090	0.03%
2023/06/15	6	40.95	3	42.00	41.95	3	3,089	0.10%
2023/06/13	4	40.63	0	0.00	40.35	4	3,131	0.13%
2023/06/12	3.2	41.45	19	40.86	40.60	-15.8	3,137	-0.50%
2023/06/09	5.5	42.66	0	0.00	42.50	5.5	3,125	0.18%
2023/06/08	7	43.39	0	0.00	42.90	7	3,176	0.22%
2023/06/07	1	43.10	23	43.47	43.50	-22	3,219	-0.68%
2023/06/06	2	43.18	0	0.00	43.50	2	3,331	0.06%
2023/06/05	6	43.49	22.5	43.89	44.20	-16.5	3,462	-0.48%
2023/06/02	0	0.00	1	42.40	42.40	-1	3,734	-0.03%
2023/06/01	0	0.00	3	42.55	42.10	-3	3,822	-0.08%
2023/05/29	0	0.00	1.3	41.91	42.00	-1.3	3,763	-0.03%
2023/05/25	1	41.60	0	0.00	41.95	1	3,762	0.03%
2023/05/24	3.1	42.07	1	42.10	42.30	2.1	3,755	0.06%
2023/05/23	3	42.78	1	42.75	42.65	2	3,754	0.05%
2023/05/22	8	42.46	23	42.27	43.15	-15	3,742	-0.40%
2023/05/19	1.1	41.14	0	0.00	41.15	1.1	3,704	0.03%
2023/05/18	2.1	41.81	0	0.00	41.35	2.1	3,701	0.06%
2023/05/17	0.2	41.89	20	41.70	41.85	-19.8	3,698	-0.54%
2023/05/16	3	41.28	7	40.98	40.95	-4	3,702	-0.11%
2023/05/11	3	40.02	0	0.00	39.50	3	3,713	0.08%
2023/05/10	3	40.47	0	0.00	40.45	3	3,719	0.08%
2023/05/09	1	41.00	7	41.30	40.15	-6	3,747	-0.16%
2023/05/08	7	41.90	12	41.90	41.35	-5	3,793	-0.13%
2023/05/05	0	0.00	7	41.24	40.85	-7	3,889	-0.18%
2023/05/04	6.2	40.92	1	41.50	40.70	5.2	3,892	0.13%
2023/05/03	0	0.00	21	41.91	41.80	-21	3,881	-0.54%
2023/05/02	2	42.15	2	42.00	42.40	0	3,881	0.00%
2023/04/28	0	0.00	3	42.12	42.20	-3	3,861	-0.08%
2023/04/27	3	41.38	1	41.30	41.50	2	3,839	0.05%
2023/04/26	16	41.44	5.6	41.21	41.30	10.4	3,820	0.27%
2023/04/25	10	43.21	2	43.35	42.80	8	3,771	0.21%
2023/04/24	3	43.50	10	43.45	43.95	-7	3,737	-0.19%
2023/04/21	40	43.45	16	42.74	43.10	24	3,719	0.64%
2023/04/20	10	44.36	0	0.00	43.90	10	3,660	0.27%
2023/04/19	2	44.05	0	0.00	43.80	2	3,614	0.06%
2023/04/18	2	45.03	1	44.85	44.05	1	3,575	0.03%
2023/04/17	50	45.48	7	45.27	45.10	43	3,516	1.22%
2023/04/14	0.1	44.05	4	44.28	44.65	-3.9	3,430	-0.11%
2023/04/13	8	44.26	5	44.00	43.90	3	3,384	0.09%
2023/04/12	18.3	44.82	8	44.77	44.40	10.3	3,325	0.31%
2023/04/11	4	43.93	2	44.00	44.10	2	3,215	0.06%
2023/04/10	9.1	44.13	29	44.05	44.50	-19.9	3,123	-0.64%
2023/04/07	1	46.70	1	45.40	45.35	0	3,016	0.00%
2023/04/06	53	46.06	15	45.98	46.20	38	2,867	1.33%
2023/03/31	10	43.72	137.8	43.05	44.85	-127.8	2,442	-5.23%	大賣/鉅額交易
2023/03/30	6	40.73	2	40.68	40.80	4	2,208	0.18%
2023/03/29	0	0.00	0	40.00	39.50	0	2,160	0.00%
2023/03/28	5	39.92	0.1	40.10	39.80	5	2,143	0.23%
2023/03/27	0	0.00	12.1	40.68	41.05	-12.1	2,099	-0.58%
2023/03/24	13	41.12	5.5	41.28	40.50	7.5	2,034	0.37%
2023/03/23	2	39.40	30.4	39.29	39.20	-28.4	1,918	-1.48%
2023/03/22	15	39.56	45.1	39.40	39.30	-30.1	1,899	-1.59%
2023/03/21	0.5	38.90	0	0.00	39.00	0.5	1,875	0.03%
2023/03/20	0	0.00	0.6	38.71	38.70	-0.6	1,862	-0.03%
2023/03/17	0	0.00	4	38.79	38.70	-4	1,849	-0.22%
2023/03/16	6	37.52	1.1	37.84	37.20	5	1,822	0.27%
2023/03/15	1	38.45	0	0.00	38.30	1	1,807	0.06%
2023/03/14	18	38.76	3	39.08	38.60	15	1,788	0.84%
2023/03/13	4	37.55	6	37.93	39.00	-2	1,763	-0.11%
2023/03/10	82	39.26	28.3	39.36	39.00	53.8	1,709	3.14%
2023/03/09	44	41.33	75	41.40	40.90	-31	1,638	-1.89%
2023/03/08	27	40.38	6	40.10	40.40	21	1,517	1.38%
2023/03/07	62	38.88	28.5	38.78	39.50	33.5	1,337	2.50%
2023/03/06	5	37.31	21.2	37.05	38.10	-16.2	1,003	-1.61%
2023/03/03	1	34.70	0	0.00	34.65	1	898	0.11%
2023/02/23	10	34.78	0	0.00	34.55	10	887	1.13%
2023/02/22	3	34.35	0	0.00	34.45	3	877	0.34%
2023/02/21	1	34.65	2	34.60	34.55	-1	864	-0.12%
2023/02/20	1	34.25	0	0.00	34.25	1	847	0.12%
2023/02/17	11	33.60	1	33.60	33.70	10	844	1.18%
2023/02/16	1	33.60	1	33.55	33.60	0	851	0.00%
2023/02/15	1	33.75	0	0.00	33.75	1	856	0.12%
2023/02/14	0	0.00	2	34.40	34.35	-2	843	-0.24%
2023/02/13	0.2	32.93	25	33.30	33.80	-24.8	834	-2.97%
2023/02/10	8	33.75	10	33.45	33.30	-2	834	-0.24%
2023/02/09	2	34.10	2.5	34.13	34.05	-0.5	829	-0.06%
2023/02/08	1	33.80	6	33.88	33.80	-5	808	-0.62%
2023/02/07	3	34.12	2	33.95	34.10	1	787	0.13%
2023/02/06	7	34.69	3	34.20	34.80	4	753	0.53%
2023/02/03	3	34.52	8.9	34.36	34.70	-5.9	692	-0.85%
2023/02/01	2	32.35	2	32.28	32.30	0	569	0.00%
2023/01/16	0	0.00	1	30.50	30.50	-1	557	-0.18%
2023/01/13	0	0.00	2	30.60	30.50	-2	565	-0.35%
2023/01/09	0	0.00	1	30.45	30.75	-1	586	-0.17%
2023/01/04	5	29.65	0	0.00	29.60	5	597	0.84%
2022/12/26	1	29.75	0	0.00	29.80	1	744	0.13%
2022/12/22	10	29.95	6.8	29.94	29.95	3.2	750	0.43%
2022/12/20	1	30.10	0	0.00	29.60	1	763	0.13%
2022/12/15	0	0.00	1	31.55	31.45	-1	773	-0.13%
2022/12/14	1	31.85	0	0.00	31.95	1	777	0.13%
2022/12/12	0	31.45	0	0.00	31.60	0	778	0.00%
2022/12/09	1	31.50	0	0.00	31.40	1	781	0.13%
2022/12/08	0	0.00	2	31.50	31.60	-2	782	-0.26%
2022/12/07	3	32.02	0	0.00	31.60	3	782	0.38%
2022/12/06	4	33.35	5	33.20	33.05	-1	769	-0.13%
2022/12/05	5	33.55	0	0.00	33.60	5	769	0.65%
2022/12/02	0	0.00	1	33.15	33.35	-1	767	-0.13%
2022/11/30	3	32.75	3	32.68	32.65	0	795	0.00%
2022/11/28	4	31.19	0	0.00	31.45	4	832	0.48%
2022/11/24	0	0.00	10	31.55	31.40	-10	837	-1.19%
2022/11/23	2	31.40	2	31.20	31.10	0	836	0.00%
2022/11/22	0	31.15	0	0.00	31.15	0	841	0.00%
2022/11/21	2	31.00	0	0.00	30.75	2	839	0.24%
2022/11/14	0	0.00	1	31.30	31.25	-1	831	-0.12%
2022/11/11	1	31.80	1	31.25	31.30	0	831	0.00%
2022/11/10	0	0.00	1	31.00	30.80	-1	819	-0.12%
2022/11/09	1	30.65	0	0.00	31.05	1	815	0.12%
2022/10/27	0	0.00	4	29.40	29.40	-4	757	-0.53%
2022/10/21	0	31.20	0	0.00	30.10	0	766	0.00%
2022/10/20	4	31.15	3	30.45	30.90	1	756	0.13%
2022/10/19	1	29.70	0	0.00	29.95	1	727	0.14%
2022/10/18	1	29.70	0	0.00	29.80	1	729	0.14%
2022/10/14	1	30.05	0	0.00	29.95	1	731	0.14%
2022/10/11	1	30.66	1	30.80	30.60	0	736	0.00%
2022/10/07	3	32.32	0	0.00	32.25	3	721	0.42%
2022/10/06	0	33.80	2	33.38	33.20	-2	712	-0.28%
2022/10/05	6	33.61	9	33.33	34.35	-3	676	-0.44%
2022/10/03	1	30.30	0	0.00	30.15	1	637	0.16%
2022/09/29	5	29.22	0	0.00	29.25	5	613	0.81%
2022/09/26	2	29.75	0	0.00	29.30	2	605	0.33%
2022/09/23	5	31.30	0	0.00	30.85	5	611	0.82%
2022/09/22	1	31.00	0	0.00	31.65	1	612	0.16%
2022/09/19	1	32.60	0	0.00	32.30	1	621	0.16%
2022/09/16	1	33.50	0	0.00	33.15	1	613	0.16%
2022/09/12	110	34.23	1	34.40	34.15	109	601	18.11%	大買/鉅額交易
2022/09/08	50	33.96	0	0.00	34.15	50	595	8.39%
2022/09/07	0.2	34.90	160	34.65	34.20	-159.8	581	-27.47%	大賣/鉅額交易
2022/09/06	0	0.00	0	36.65	36.00	0	544	0.00%
2022/09/05	1	35.80	0	0.00	36.65	1	519	0.19%
2022/08/22	0	0.00	4	91.30	91.20	-4	471	-0.85%
2022/08/19	12	90.80	10	90.12	91.40	2	476	0.42%
2022/08/18	2	89.25	9	89.94	89.50	-7	472	-1.48%
2022/08/17	0	0.00	2	89.50	89.10	-2	470	-0.42%
2022/08/16	0	0.00	1	88.80	89.30	-1	471	-0.21%
2022/08/15	0	0.00	3	86.30	87.50	-3	460	-0.65%
2022/08/11	1	81.60	0	0.00	83.50	1	455	0.22%
2022/08/10	0	0.00	1	81.50	81.70	-1	451	-0.22%
2022/08/08	2	78.30	3	78.57	78.60	-1	445	-0.22%
2022/08/05	1	75.90	0	0.00	77.00	1	446	0.22%
2022/08/02	1	74.80	0	0.00	74.40	1	457	0.22%
2022/07/29	1	77.50	0	0.00	77.40	1	473	0.21%
2022/07/26	3	78.03	0	0.00	76.50	3	479	0.63%
2022/07/22	5	81.60	0	0.00	80.90	5	482	1.04%
2022/07/20	15	84.76	14	84.43	82.00	1	506	0.20%
2022/07/15	1	80.90	2	80.75	80.90	-1	530	-0.19%
2022/07/14	1	80.60	0	0.00	80.80	1	547	0.18%
2022/07/13	0	0.00	1	77.40	78.00	-1	553	-0.18%
2022/07/11	0	80.00	1	77.10	77.70	-1	557	-0.18%
2022/07/08	1	73.50	2	75.00	77.00	-1	555	-0.18%
2022/07/07	0	0.00	1	71.90	71.30	-1	545	-0.18%
2022/06/30	1	75.90	0	0.00	75.20	1	553	0.18%
2022/06/28	0	0.00	1	78.50	78.60	-1	556	-0.18%
2022/06/23	0.2	77.90	3	76.27	77.40	-2.8	593	-0.47%
2022/06/22	1	78.50	2	78.40	77.40	-1	602	-0.17%
2022/06/21	1	80.80	0	0.00	82.20	1	587	0.17%
2022/06/17	1	84.00	1	84.80	84.90	0	571	0.00%
2022/06/15	3	90.17	0	0.00	90.20	3	639	0.47%
2022/06/13	2	90.90	0	0.00	90.10	2	647	0.31%
2022/06/09	0	0.00	1	91.40	91.40	-1	658	-0.15%
2022/06/01	0.2	94.80	0	0.00	94.00	0.2	753	0.02%
2022/05/30	2	93.85	1	94.90	93.70	1	767	0.13%
2022/05/20	0	0.00	1	92.50	92.00	-1	824	-0.12%
2022/05/19	1	90.00	0	0.00	92.40	1	845	0.12%
2022/05/17	1	90.30	1	90.00	90.80	0	968	0.00%
2022/05/16	0	0.00	1	89.90	89.50	-1	1,060	-0.09%
2022/05/13	11	88.13	0	0.00	88.70	11	1,185	0.93%
2022/05/12	1	87.40	1	88.90	86.70	0	1,218	0.00%
2022/05/11	1	88.80	1	88.70	88.60	0	1,263	0.00%
2022/05/10	1.2	85.38	1	87.70	88.00	0.2	1,322	0.01%
2022/05/06	1	89.30	1	90.40	90.40	0	1,452	0.00%
2022/05/03	4	90.00	0	0.00	89.80	4	1,502	0.27%
2022/04/29	2	90.55	0	0.00	90.50	2	1,513	0.13%
2022/04/28	1	91.20	1	91.30	91.00	0	1,537	0.00%
2022/04/27	2	89.60	2	90.65	90.60	0	1,552	0.00%
2022/04/26	2	90.80	5	91.60	92.60	-3	1,632	-0.18%
2022/04/25	1	93.40	0	93.50	92.20	1	1,632	0.06%
2022/04/20	1	97.30	0	0.00	98.70	1	1,612	0.06%
2022/04/19	0	0.00	1	99.60	99.00	-1	1,610	-0.06%
2022/04/18	1	96.20	1	96.40	97.10	0	1,615	0.00%
2022/04/15	1.1	96.95	2	97.95	98.90	-0.9	1,621	-0.05%
2022/04/14	2	99.85	1.1	99.41	99.00	0.9	1,638	0.05%
2022/04/12	2.1	95.35	1	95.70	97.40	1.1	1,721	0.06%
2022/04/08	0	0.00	1	98.60	99.10	-1	1,773	-0.06%
2022/04/07	2	100.00	1	100.50	99.00	1	1,849	0.06%
2022/04/06	0	0.00	2	98.80	100.50	-2	1,877	-0.11%
2022/03/30	4	104.00	3.2	103.81	101.50	0.8	1,973	0.04%
2022/03/29	1	101.00	0	0.00	101.00	1	1,972	0.05%
2022/03/28	0	0.00	1	99.30	100.50	-1	2,006	-0.05%
2022/03/25	5	101.20	0	0.00	100.50	5	2,071	0.24%
2022/03/24	0.1	100.00	0	0.00	100.00	0.1	2,114	0.00%
2022/03/22	0	0.00	0	99.20	98.80	0	2,171	0.00%
2022/03/21	0.1	99.50	2	99.30	98.90	-1.9	2,181	-0.09%
2022/03/17	0	0.00	1	97.00	97.30	-1	2,128	-0.05%
2022/03/15	2	94.90	1	95.20	93.50	1	2,160	0.05%
2022/03/14	2	97.05	0	0.00	96.90	2	2,158	0.09%
2022/03/11	0	0.00	2	97.45	97.90	-2	2,166	-0.09%
2022/03/09	1.4	96.10	2	96.05	96.80	-0.6	2,167	-0.03%
2022/03/08	2.1	94.07	4	93.45	92.00	-1.9	2,159	-0.09%
2022/03/07	13.1	96.23	0	0.00	96.50	13.1	2,131	0.61%
2022/03/04	0	0.00	2	101.00	101.00	-2	2,109	-0.09%
2022/03/03	5	102.60	5.1	101.64	101.50	-0.1	2,122	-0.01%
2022/03/02	2	101.75	3	101.83	102.00	-1	2,154	-0.05%
2022/03/01	1	101.00	2.1	102.26	103.00	-1.1	2,156	-0.05%
2022/02/25	0.3	100.50	0	0.00	100.00	0.3	2,160	0.01%
2022/02/24	5.5	101.16	6	100.88	99.90	-0.5	2,169	-0.02%
2022/02/22	2	102.00	4	101.25	102.00	-2	2,175	-0.09%
2022/02/21	1.1	103.95	2	102.50	104.00	-0.9	2,180	-0.04%
2022/02/18	0	0.00	2	102.50	102.50	-2	2,176	-0.09%
2022/02/17	22	104.68	10	102.90	102.00	12	2,174	0.55%
2022/02/16	22	110.23	15	109.37	109.50	7	2,168	0.32%
2022/02/15	11.2	109.61	16	110.41	109.50	-4.8	2,135	-0.22%
2022/02/14	9	106.22	8	106.63	106.50	1	2,027	0.05%
2022/02/11	8	106.50	10	107.80	108.00	-2	2,000	-0.10%
2022/02/10	12	106.13	19.5	107.47	107.50	-7.5	1,962	-0.38%
2022/02/09	6	105.08	18.5	105.96	107.00	-12.5	1,921	-0.65%
2022/02/08	3	101.83	11	103.82	105.00	-8	1,860	-0.43%
2022/02/07	5	99.00	5	99.50	99.50	0	1,805	0.00%
2022/01/26	5	98.24	6	99.17	98.30	-1	1,834	-0.05%
2022/01/25	14	98.08	5	98.20	98.30	9	1,920	0.47%
2022/01/24	6	97.27	12	96.63	98.70	-6	2,072	-0.29%
2022/01/21	5	98.64	4	99.25	98.00	1	2,131	0.05%
2022/01/20	2	99.15	6	98.10	98.60	-4	2,149	-0.19%
2022/01/19	21	100.16	15	100.94	98.90	6	2,162	0.28%
2022/01/18	3	98.13	1	97.70	98.20	2	2,113	0.09%
2022/01/14	1	94.70	1	94.70	95.80	0	2,125	0.00%
2022/01/12	2	95.05	0	0.00	95.90	2	2,178	0.09%
2022/01/11	1	95.80	10	95.00	95.10	-9	2,200	-0.41%
2022/01/10	12	96.22	1	96.70	96.70	11	2,194	0.50%
2022/01/07	4	95.45	0	0.00	95.20	4	2,186	0.18%
2022/01/06	0	0.00	3	95.23	96.20	-3	2,176	-0.14%
2022/01/05	5.6	96.55	5.1	96.92	96.20	0.5	2,160	0.02%
2022/01/04	3	101.67	0	0.00	100.50	3	2,102	0.14%
2022/01/03	3	101.33	0	0.00	101.50	3	2,089	0.14%
2021/12/30	4	105.50	9	105.44	104.50	-5	2,078	-0.24%
2021/12/29	3	102.83	3	103.50	104.50	0	2,014	0.00%
2021/12/28	2	101.50	1	102.00	102.00	1	1,996	0.05%
2021/12/27	4	102.25	4	102.50	101.50	0	1,997	0.00%
2021/12/24	2.1	104.26	4	106.50	104.00	-1.9	1,988	-0.10%
2021/12/23	1	102.50	5	102.40	103.50	-4	1,943	-0.21%
2021/12/22	1	102.00	3	102.50	103.00	-2	1,941	-0.10%
2021/12/21	4	102.13	8	102.00	102.50	-4	1,913	-0.21%
2021/12/20	9	100.00	4	100.00	99.10	5	1,853	0.27%
2021/12/17	1	99.00	0	0.00	98.80	1	1,805	0.06%
2021/12/16	2	99.30	2	99.10	98.50	0	1,798	0.00%
2021/12/15	0	0.00	1	96.00	95.60	-1	1,774	-0.06%
2021/12/14	1	94.70	1	96.10	94.40	0	1,773	0.00%
2021/12/13	1	96.90	0	0.00	96.90	1	1,767	0.06%
2021/12/09	2	96.70	1	97.00	97.00	1	1,786	0.06%
2021/12/07	1	99.70	0	0.00	99.40	1	1,763	0.06%
2021/12/03	0	0.00	1	96.80	97.30	-1	1,799	-0.06%
2021/12/02	2	97.00	0	0.00	97.50	2	1,836	0.11%
2021/11/30	2	99.30	1	99.30	99.10	1	1,916	0.05%
2021/11/29	2	97.40	2	96.00	98.50	0	1,991	0.00%
2021/11/26	6	98.02	3	98.53	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	0	0.00	1	103.00	100.50	-1	2,504	-0.04%
2021/11/23	2	102.25	1	102.00	102.00	1	2,504	0.04%
2021/11/22	1	104.00	1	104.50	103.50	0	2,511	0.00%
2021/11/19	0	0.00	5	100.50	101.00	-5	2,535	-0.20%
2021/11/18	8.4	101.97	11	101.05	101.50	-2.6	2,563	-0.10%
2021/11/17	4	103.25	5	102.90	102.50	-1	2,589	-0.04%
2021/11/16	8	104.56	0	0.00	104.00	8	2,601	0.31%
2021/11/15	9	106.06	5	106.00	106.50	4	2,587	0.15%
2021/11/12	1	104.50	2	104.25	104.00	-1	2,542	-0.04%
2021/11/10	1	100.50	1	100.50	100.00	0	2,535	0.00%
2021/11/09	1	101.00	0	0.00	101.00	1	2,562	0.04%
2021/11/08	0	0.00	0.1	100.50	100.00	-0.1	2,577	0.00%
2021/11/05	0	0.00	1	101.50	101.50	-1	2,620	-0.04%
2021/11/04	1	102.50	1	102.00	102.00	0	2,672	0.00%
2021/11/03	0	0.00	3	102.50	104.50	-3	2,696	-0.11%
2021/11/02	22	108.75	24.1	107.58	103.00	-2.1	2,727	-0.08%
2021/11/01	38.1	106.73	18	108.00	107.00	20.1	2,665	0.75%
2021/10/29	13	103.73	12	104.08	104.00	1	2,532	0.04%
2021/10/28	1	100.50	9	101.56	100.00	-8	2,512	-0.32%
2021/10/27	4	101.88	1	101.50	101.50	3	2,492	0.12%
2021/10/26	8	101.69	2	100.50	100.50	6	2,595	0.23%
2021/10/25	3	102.50	0	0.00	103.00	3	2,627	0.11%
2021/10/21	3	100.27	2	99.80	99.70	1	2,912	0.03%
2021/10/20	6	100.28	2	99.95	101.00	4	3,062	0.13%
2021/10/19	0	0.00	1	98.00	98.10	-1	3,158	-0.03%
2021/10/15	5	93.68	2	93.60	93.40	3	3,298	0.09%
2021/10/14	3	92.90	0	0.00	92.00	3	3,373	0.09%
2021/10/13	1	91.70	0	0.00	91.80	1	3,431	0.03%
2021/10/08	1	94.00	0	0.00	91.80	1	3,565	0.03%
2021/10/06	4	90.23	1	89.00	90.00	3	3,820	0.08%
2021/10/05	1	87.40	1	89.00	90.40	0	3,966	0.00%
2021/10/04	1	90.90	0	92.30	90.30	1	4,081	0.02%
2021/10/01	1	92.60	2	94.05	92.30	-1	4,288	-0.02%
2021/09/30	0	0.00	6	95.18	95.40	-6	4,443	-0.14%
2021/09/29	2	93.85	0	0.00	94.00	2	4,546	0.04%
2021/09/28	1	96.80	0	0.00	96.50	1	4,698	0.02%
2021/09/23	0	0.00	2	98.55	99.00	-2	4,878	-0.04%
2021/09/22	2	98.80	1	97.40	97.50	1	4,885	0.02%
2021/09/17	3	99.03	9	98.06	98.50	-6	4,891	-0.12%
2021/09/16	1	97.70	0	0.00	97.30	1	4,959	0.02%
2021/09/15	1	98.60	2	99.60	98.30	-1	5,006	-0.02%
2021/09/14	0	101.00	0	0.00	100.00	0	5,001	0.00%
2021/09/13	1	100.00	2	99.85	100.00	-1	4,989	-0.02%
2021/09/10	2	99.75	0.1	99.60	100.00	2	4,982	0.04%
2021/09/09	1.1	101.00	2.1	98.73	100.00	-1	4,973	-0.02%
2021/09/08	1.1	99.69	0	0.00	98.00	1.1	4,963	0.02%
2021/09/07	1	101.00	4	101.88	102.00	-3	4,935	-0.06%
2021/09/06	2	109.00	3.1	106.52	103.00	-1	4,888	-0.02%
2021/09/03	4	108.25	9	106.94	108.50	-5	4,843	-0.10%
2021/09/02	2	108.75	1	113.50	107.50	1	4,799	0.02%
2021/09/01	13	112.77	7.1	111.89	112.50	5.9	4,719	0.13%
2021/08/31	11.1	108.55	12	108.71	114.00	-0.9	4,599	-0.02%
2021/08/30	8	107.00	5	108.90	110.50	3	4,346	0.07%
2021/08/26	1	100.50	1	101.50	100.50	0	4,169	0.00%
2021/08/25	0	0.00	1	102.00	100.00	-1	4,155	-0.02%
2021/08/24	4	101.50	26	102.27	102.50	-22	4,119	-0.53%
2021/08/23	0	0.00	1	101.00	100.00	-1	4,085	-0.02%
2021/08/18	2	92.00	4	94.45	95.80	-2	3,988	-0.05%
2021/08/16	1	92.50	1.1	93.12	95.10	-0.1	3,928	0.00%
2021/08/13	2	94.90	1	94.30	94.10	1	3,894	0.03%
2021/08/11	5	95.54	4	96.35	96.90	1	3,839	0.03%
2021/08/10	7	97.16	11.1	97.34	96.40	-4.1	3,790	-0.11%
2021/08/09	4.1	100.67	3	103.00	101.00	1.1	3,752	0.03%
2021/08/06	25	101.62	0	0.00	101.50	25	3,728	0.67%
2021/08/05	2	104.00	5	104.20	106.00	-3	3,688	-0.08%
2021/08/04	2	102.50	3	103.83	101.50	-1	3,676	-0.03%
2021/08/03	0	0.00	2	103.75	102.50	-2	3,680	-0.05%
2021/08/02	1	100.00	30	100.50	100.50	-29	3,653	-0.79%
2021/07/30	12	104.92	11	102.36	101.50	1	3,643	0.03%
2021/07/29	5	98.70	5	98.86	101.00	0	3,531	0.00%
2021/07/28	8.1	96.13	9.1	94.11	99.40	-1	3,472	-0.03%
2021/07/27	6	100.13	2	97.60	97.80	4	3,345	0.12%
2021/07/26	5.1	103.14	10	102.90	106.00	-4.9	3,208	-0.15%
2021/07/23	2.1	100.68	2	100.45	96.60	0.1	3,051	0.00%
2021/07/22	0	0.00	4	96.80	98.00	-4	2,922	-0.14%
2021/07/21	12	99.28	8	96.39	95.70	4	2,850	0.14%
2021/07/20	0	0.00	2	99.55	99.60	-2	2,769	-0.07%
2021/07/19	3	97.83	4	99.68	95.90	-1	2,703	-0.04%
2021/07/16	1	97.10	4	96.20	96.40	-3	2,664	-0.11%
2021/07/15	2	92.80	4	93.60	95.60	-2	2,601	-0.08%
2021/07/14	4	96.30	8	94.71	94.10	-4	2,557	-0.16%
2021/07/13	5	99.28	7	95.80	96.00	-2	2,470	-0.08%
2021/07/12	4	96.08	7	98.41	97.00	-3	2,299	-0.13%
2021/07/09	3	92.10	6	90.82	91.10	-3	2,150	-0.14%
2021/07/08	8	91.83	4	87.25	88.80	4	2,055	0.19%
2021/07/07	5	88.32	6	88.27	91.40	-1	1,859	-0.05%
2021/07/06	3	82.47	3	83.50	83.10	0	1,717	0.00%
2021/07/05	23	81.87	7	82.21	81.40	16	1,649	0.97%
2021/07/02	0	0.00	12	77.93	81.90	-12	1,495	-0.80%
2021/07/01	2	74.10	10	73.69	74.50	-8	1,370	-0.58%
2021/06/30	1	73.20	6	73.75	74.20	-5	1,399	-0.36%
2021/06/29	0	0.00	2	71.05	72.50	-2	1,404	-0.14%
2021/06/28	3	71.91	2	71.75	72.00	1	1,459	0.07%
2021/06/25	1	71.00	3	71.20	72.00	-2	1,607	-0.12%
2021/06/24	3	67.30	9	67.50	69.70	-6	1,557	-0.39%
2021/06/23	0	0.00	1	65.50	65.90	-1	1,509	-0.07%
2021/06/08	1	65.90	1	68.00	65.90	0	1,827	0.00%
2021/06/07	0	0.00	1	64.00	64.20	-1	1,808	-0.06%
2021/05/26	0	0.00	1	60.20	60.40	-1	1,946	-0.05%
2021/05/18	2	57.20	1	56.00	57.50	1	2,401	0.04%
2021/05/14	1	60.00	0	0.00	58.10	1	2,563	0.04%
2021/05/13	2	59.40	1	58.40	59.20	1	2,612	0.04%
2021/05/12	0	0.00	1	58.00	59.30	-1	2,618	-0.04%
2021/05/11	1	58.00	0	0.00	59.00	1	2,622	0.04%
2021/05/10	4	63.88	0	0.00	62.00	4	2,638	0.15%
2021/05/07	1	63.40	1	64.40	64.40	0	2,655	0.00%
2021/05/06	1	63.10	0	0.00	62.80	1	2,693	0.04%
2021/05/04	1	68.60	5	64.40	67.10	-4	2,835	-0.14%
2021/05/03	1	69.60	1	69.50	69.30	0	3,003	0.00%
2021/04/29	1	71.40	1	71.00	71.70	0	3,098	0.00%
2021/04/23	3	72.00	0	0.00	72.70	3	3,857	0.08%
2021/04/22	1	72.80	7	71.34	70.50	-6	3,871	-0.15%
2021/04/21	1	73.30	0	0.00	73.00	1	3,854	0.03%
2021/04/20	3	75.00	4	74.43	74.20	-1	3,853	-0.03%
2021/04/19	0	0.00	2	74.80	74.50	-2	3,889	-0.05%
2021/04/16	2	74.50	2	74.70	74.20	0	3,906	0.00%
2021/04/15	3	73.47	6	74.10	73.60	-3	4,003	-0.07%
2021/04/14	13	72.65	16	73.31	73.90	-3	4,115	-0.07%
2021/04/13	3	72.40	3	73.60	72.30	0	4,343	0.00%
2021/04/12	0	0.00	72	75.22	74.80	-72	4,342	-1.66%
2021/04/09	3	75.87	9	76.24	75.80	-6	4,405	-0.14%
2021/04/08	1	74.90	1	75.20	75.80	0	4,464	0.00%
2021/04/07	3	74.67	1	74.20	75.00	2	4,544	0.04%
2021/04/06	16	75.29	5	75.12	74.30	11	4,541	0.24%
2021/04/01	3	72.93	1	72.40	73.20	2	4,540	0.04%
2021/03/31	3	73.67	5	72.98	72.80	-2	4,548	-0.04%
2021/03/30	7	72.77	14	73.28	71.70	-7	4,512	-0.16%
2021/03/29	1	68.90	0	0.00	70.10	1	4,370	0.02%
2021/03/26	0	0.00	1	68.20	68.20	-1	4,360	-0.02%
2021/03/25	5	67.32	0	0.00	67.00	5	4,364	0.11%
2021/03/24	3	68.60	0	0.00	68.80	3	4,359	0.07%
2021/03/23	15	71.19	13	70.48	69.00	2	4,373	0.05%
2021/03/22	6	71.37	5	71.22	70.80	1	4,331	0.02%
2021/03/19	2	67.90	9	68.00	67.60	-7	4,254	-0.16%
2021/03/18	1	68.00	8	67.93	68.00	-7	4,250	-0.16%
2021/03/17	0	0.00	3	66.87	67.10	-3	4,292	-0.07%
2021/03/16	1	67.10	3	68.40	67.10	-2	4,388	-0.05%
2021/03/15	1	66.00	0	0.00	65.60	1	4,405	0.02%
2021/03/12	0	0.00	1	66.10	65.00	-1	4,595	-0.02%
2021/03/10	4	63.78	1	63.90	63.80	3	4,734	0.06%
2021/03/09	1	62.50	0	0.00	63.40	1	4,823	0.02%
2021/03/08	1	65.50	1	63.80	63.40	0	4,972	0.00%
2021/03/05	15	65.04	7	65.36	64.60	8	5,301	0.15%
2021/03/04	6	65.88	2	66.00	65.80	4	5,556	0.07%
2021/03/03	9	66.31	10	66.84	66.90	-1	5,939	-0.02%
2021/03/02	1	67.50	1	68.20	67.00	0	6,024	0.00%
2021/02/26	9	67.64	3	68.47	68.10	6	6,008	0.10%
2021/02/25	1	67.60	2	67.65	68.00	-1	6,015	-0.02%
2021/02/24	14	69.26	4	67.50	67.20	10	6,019	0.17%
2021/02/23	96	70.35	14	71.09	69.70	82	5,981	1.37%
2021/02/22	3	67.60	1	66.90	67.80	2	5,894	0.03%
2021/02/19	4	67.75	6	68.10	67.00	-2	5,883	-0.03%
2021/02/18	23	69.38	19	69.51	68.00	4	5,901	0.07%
2021/02/17	3	66.07	75	66.17	68.70	-72	5,755	-1.25%
2021/02/05	2	64.80	4	65.50	64.80	-2	5,623	-0.04%
2021/02/04	11	65.35	3	66.40	65.00	8	5,611	0.14%
2021/02/03	1	64.00	2	65.05	65.10	-1	5,566	-0.02%
2021/02/02	5	64.38	2	64.30	65.00	3	5,581	0.05%
2021/02/01	13	61.43	11	60.95	63.50	2	5,560	0.04%
2021/01/29	10	62.47	41	63.16	62.00	-31	5,560	-0.56%
2021/01/28	12	62.70	9	62.86	62.90	3	5,545	0.05%
2021/01/27	5	64.98	8	64.96	63.70	-3	5,514	-0.05%
2021/01/26	4	67.40	11	67.12	65.00	-7	5,498	-0.13%
2021/01/25	49	67.34	9	66.59	66.00	40	5,423	0.74%
2021/01/22	20	65.24	26	65.05	65.50	-6	5,293	-0.11%
2021/01/21	29	64.65	26	64.93	65.90	3	5,248	0.06%
2021/01/20	102	65.18	34	64.92	61.20	68	5,186	1.31%	大買/
2021/01/19	10	61.00	19	62.58	63.60	-9	4,990	-0.18%
2021/01/15	2	58.75	3	57.47	57.30	-1	5,300	-0.02%
2021/01/14	1	58.80	1	59.20	59.20	0	5,512	0.00%
2021/01/13	1	58.80	0	0.00	58.80	1	5,612	0.02%
2021/01/12	1	60.40	0	0.00	58.70	1	5,604	0.02%
2021/01/11	1	61.80	0	0.00	61.20	1	5,567	0.02%
2021/01/08	14	62.47	3	63.17	62.20	11	5,595	0.20%
2021/01/07	7	62.07	29	62.82	64.00	-22	5,551	-0.40%
2021/01/06	34	61.41	17	61.63	60.60	17	5,458	0.31%
2021/01/05	6	58.67	11	58.78	58.50	-5	5,239	-0.10%
2021/01/04	18	60.13	5	60.62	59.80	13	5,286	0.25%
2020/12/31	3	58.30	3	57.97	59.80	0	5,260	0.00%
2020/12/30	0	0.00	4	57.53	57.40	-4	5,165	-0.08%
2020/12/29	7	55.20	12	55.26	55.00	-5	5,098	-0.10%
2020/12/28	2	56.75	2	56.65	56.20	0	5,078	0.00%
2020/12/25	6	55.87	0	0.00	55.30	6	5,051	0.12%
2020/12/24	1	54.60	2	55.25	55.40	-1	5,015	-0.02%
2020/12/23	3	54.40	4	53.25	54.20	-1	5,014	-0.02%
2020/12/22	2	53.40	3	53.03	52.20	-1	5,037	-0.02%
2020/12/21	0	0.00	1	54.10	53.90	-1	5,062	-0.02%
2020/12/18	0	0.00	8	54.01	54.10	-8	5,084	-0.16%
2020/12/17	6	54.45	6	53.57	54.10	0	5,149	0.00%
2020/12/16	6	54.97	1	53.10	55.20	5	5,223	0.10%
2020/12/15	6	53.92	8	53.15	52.90	-2	5,457	-0.04%
2020/12/14	1	55.50	5	55.86	55.40	-4	5,638	-0.07%
2020/12/11	8	56.20	5	55.86	55.90	3	5,627	0.05%
2020/12/10	12	56.98	11.5	58.43	56.10	0.5	5,590	0.01%
2020/12/09	7	59.86	6	60.52	59.30	1	5,493	0.02%
2020/12/08	23	61.80	19	62.18	60.70	4	5,456	0.07%
2020/12/07	8	58.40	16	58.63	59.50	-8	5,322	-0.15%
2020/12/04	6	60.05	8	60.14	57.90	-2	5,298	-0.04%
2020/12/03	12	59.91	8	60.33	59.00	4	5,224	0.08%
2020/12/02	10	59.76	19.5	59.96	60.70	-9.5	5,136	-0.18%
2020/12/01	12	59.43	24	59.87	57.50	-12	4,998	-0.24%
2020/11/30	26	57.92	17	58.88	59.50	9	4,686	0.19%
2020/11/27	5	50.28	18	52.78	54.10	-13	4,450	-0.29%
2020/11/26	3	49.25	6	48.53	49.25	-3	4,072	-0.07%
2020/11/25	9	47.68	2	47.63	47.35	7	4,057	0.17%
2020/11/24	0	0.00	7	47.81	47.90	-7	4,128	-0.17%
2020/11/23	6	47.38	1	47.45	47.45	5	4,148	0.12%
2020/11/20	2	47.60	1	48.05	47.55	1	4,122	0.02%
2020/11/19	0	0.00	5	48.00	47.40	-5	4,092	-0.12%
2020/11/18	3	47.23	2	47.73	47.80	1	4,069	0.02%
2020/11/17	6	47.21	4	47.50	47.05	2	4,047	0.05%
2020/11/16	1	46.30	36	46.38	46.35	-35	4,036	-0.87%
2020/11/13	1	46.00	0	0.00	46.55	1	4,040	0.02%
2020/11/12	1	47.05	0	0.00	46.45	1	4,067	0.02%
2020/11/10	0	0.00	2	46.40	46.60	-2	4,060	-0.05%
2020/11/09	0	0.00	1	45.95	45.80	-1	4,049	-0.02%
2020/11/06	3	45.62	0	0.00	45.25	3	4,054	0.07%
2020/11/05	1	46.10	1	46.60	46.95	0	4,076	0.00%
2020/11/04	1	46.10	6	46.44	46.10	-5	4,135	-0.12%
2020/11/03	8	47.03	7	48.14	46.30	1	4,246	0.02%
2020/10/30	6	47.19	0	0.00	45.70	6	4,243	0.14%
2020/10/29	7	47.21	19	46.99	47.45	-12	4,170	-0.29%
2020/10/28	47	49.10	14	48.72	48.15	33	4,101	0.80%
2020/10/27	9	48.43	63	49.41	48.05	-54	3,974	-1.36%
2020/10/26	42	46.94	44	47.98	48.20	-2	3,749	-0.05%
2020/10/23	11	44.64	13	45.06	44.70	-2	3,515	-0.06%
2020/10/22	15	43.65	7	44.85	45.00	8	3,248	0.25%
2020/10/21	0	0.00	19	42.06	41.45	-19	3,008	-0.63%
2020/10/20	1	40.60	2	40.55	40.45	-1	2,904	-0.03%
2020/10/19	0	0.00	3	41.50	40.95	-3	2,918	-0.10%
2020/10/16	11	41.68	4	41.34	41.15	7	2,908	0.24%
2020/10/15	3	41.60	9	42.38	42.60	-6	2,841	-0.21%
2020/10/14	5	41.25	0	0.00	41.20	5	2,771	0.18%
2020/10/13	15	40.77	5	41.04	41.40	10	2,740	0.36%
2020/10/12	28	41.28	4	40.83	41.25	24	2,698	0.89%
2020/10/08	2	39.85	0	0.00	39.70	2	2,636	0.08%
2020/10/06	0	0.00	1	38.65	38.80	-1	2,565	-0.04%
2020/09/30	2	37.50	0	0.00	37.45	2	2,531	0.08%
2020/09/29	1	37.90	0	0.00	37.50	1	2,519	0.04%
2020/09/25	1	37.20	2	35.25	36.50	-1	2,484	-0.04%
2020/09/24	2	37.28	3	37.05	37.00	-1	2,429	-0.04%
2020/09/23	1	38.45	0	0.00	38.45	1	2,384	0.04%
2020/09/22	9	38.65	0	0.00	38.35	9	2,350	0.38%
2020/09/21	10	40.62	0	0.00	39.70	10	2,270	0.44%
2020/09/18	4	42.04	1	41.20	42.40	3	2,166	0.14%
2020/09/17	2	40.80	10	39.60	40.80	-8	1,898	-0.42%
2020/09/16	3	37.30	0	0.00	37.60	3	1,680	0.18%
2020/09/15	0	0.00	1	36.55	37.70	-1	1,670	-0.06%
2020/09/14	2	36.00	0	0.00	36.00	2	1,632	0.12%
2020/09/11	1	36.70	0	0.00	36.50	1	1,617	0.06%
2020/09/10	7	38.15	3	38.30	37.60	4	1,594	0.25%
2020/09/09	1	34.80	1	37.10	37.60	0	1,527	0.00%
2020/09/08	1	35.70	0	0.00	35.80	1	1,486	0.07%
2020/09/04	8	35.65	18	35.24	35.70	-10	1,457	-0.69%
2020/09/02	6	36.92	3	37.30	36.60	3	1,395	0.22%
2020/09/01	4	37.75	0	0.00	37.80	4	1,357	0.29%
2020/08/31	4	38.30	0	0.00	38.75	4	1,338	0.30%
2020/08/28	0	0.00	11	38.50	38.50	-11	1,247	-0.88%
2020/08/27	6	35.70	4	36.94	35.00	2	1,160	0.17%
2020/08/26	2	35.15	1	35.00	35.00	1	1,139	0.09%
2020/08/25	0	0.00	6	35.50	35.00	-6	1,145	-0.52%
2020/08/24	1	34.70	0	0.00	35.55	1	1,144	0.09%
2020/08/21	5	35.70	2	36.00	35.65	3	1,146	0.26%
2020/08/20	2	34.08	22	33.59	35.95	-20	1,164	-1.72%
2020/08/19	3	36.45	0	0.00	36.45	3	1,147	0.26%
2020/08/18	4	36.63	1	37.80	36.45	3	1,127	0.27%
2020/08/17	1	37.95	0	0.00	37.80	1	1,088	0.09%
2020/08/13	6	38.29	0	0.00	37.00	6	1,038	0.58%
2020/08/12	6	38.50	7	38.73	38.95	-1	999	-0.10%
2020/08/11	15	39.60	7	38.95	39.10	8	971	0.82%
2020/08/10	11	36.78	0	0.00	38.95	11	896	1.23%
2020/08/07	13	38.57	41	38.15	38.80	-28	818	-3.42%
2020/08/05	41	33.29	7	32.71	33.20	34	629	5.40%
2020/07/30	2	31.85	0	0.00	32.20	2	628	0.32%
2020/07/29	1	29.75	0	0.00	30.50	1	620	0.16%
2020/07/23	0	0.00	0.1	32.10	31.80	-0.1	631	-0.01%
2020/07/22	5	30.94	0.1	31.65	31.70	4.9	606	0.81%
2020/07/21	0	0.00	2	30.75	30.75	-2	594	-0.34%
2020/07/17	2	30.45	0	0.00	30.40	2	589	0.34%
2020/07/16	0	0.00	0	30.90	30.90	0	595	0.00%
2020/07/15	4	31.15	4.8	31.34	31.70	-0.8	594	-0.13%
2020/07/14	0	0.00	3.8	31.27	31.40	-3.8	579	-0.66%
2020/07/10	1	30.90	0	0.00	31.00	1	570	0.18%
2020/07/08	0	0.00	3	30.70	31.45	-3	560	-0.53%
2020/07/07	1	30.20	0	0.00	30.25	1	547	0.18%
2020/07/02	1	30.35	0	0.00	30.35	1	537	0.19%
2020/07/01	1	30.00	0	0.00	30.35	1	537	0.19%
2020/06/29	4	29.70	0	0.00	29.65	4	531	0.75%
2020/06/24	3	30.13	5	30.30	30.20	-2	527	-0.38%
2020/06/23	3	30.20	1	30.20	30.35	2	529	0.38%
2020/06/22	0	0.00	1	30.35	30.40	-1	536	-0.19%
2020/06/19	4	30.78	0	0.00	30.35	4	538	0.74%
2020/06/17	0	0.00	1	30.65	30.70	-1	541	-0.18%
2020/06/15	0	0.00	1	30.30	30.40	-1	564	-0.18%
2020/06/12	0	0.00	30	30.02	30.65	-30	573	-5.24%
2020/06/11	0	0.00	3	31.00	30.70	-3	576	-0.52%
2020/06/04	0	0.00	1	32.25	32.15	-1	580	-0.17%
2020/06/02	3	32.00	0	0.00	31.35	3	564	0.53%
2020/05/28	2	30.90	0	0.00	30.90	2	528	0.38%
2020/05/27	9	31.62	6	31.15	31.20	3	524	0.57%
2020/05/26	6	30.78	1	32.10	32.30	5	488	1.02%
2020/05/25	1	28.75	0	0.00	29.40	1	444	0.23%
2020/05/22	0	0.00	1	28.75	28.70	-1	442	-0.23%
2020/05/21	1	28.90	0	0.00	29.00	1	442	0.23%
2020/05/19	0	0.00	3	28.40	28.45	-3	431	-0.69%
2020/05/18	1	28.45	0	0.00	28.40	1	428	0.23%
2020/05/15	2	29.28	2	29.90	29.10	0	425	0.00%
2020/05/14	3	30.15	0	0.00	29.65	3	423	0.71%
2020/05/12	1.2	31.28	0	0.00	31.65	1.2	420	0.29%
2020/05/08	1.1	31.42	0	0.00	31.70	1.1	405	0.27%
2020/05/06	1	29.60	0	0.00	30.00	1	382	0.26%
2020/05/05	2	30.08	0	0.00	29.85	2	377	0.53%
2020/05/04	2.5	29.98	0	0.00	30.05	2.5	372	0.67%
2020/04/29	2	28.48	0	0.00	29.95	2	364	0.55%
2020/04/28	1	27.15	0	0.00	28.55	1	356	0.28%
2020/04/17	1	25.10	0	0.00	25.15	1	366	0.27%
2020/04/16	1	24.50	0	0.00	25.00	1	365	0.27%
2020/04/15	6	25.22	0	0.00	24.95	6	373	1.61%
2020/04/14	0	0.00	5	24.70	24.85	-5	376	-1.33%
2020/04/10	0	0.00	2	23.80	23.90	-2	382	-0.52%
2020/04/09	3	23.10	0	0.00	23.35	3	386	0.78%
2020/04/06	1	21.90	0	0.00	22.15	1	388	0.26%
2020/03/27	5	22.42	0	0.00	21.95	5	411	1.22%
2020/03/26	4	22.00	0	0.00	21.95	4	410	0.97%
2020/03/24	1	19.20	1	18.90	19.75	0	402	0.00%
2020/03/23	0	0.00	3	18.30	18.50	-3	405	-0.74%
2020/03/20	5	18.00	0	0.00	18.40	5	404	1.24%
2020/03/19	0	0.00	10	21.55	17.70	-10	396	-2.52%
2020/03/18	0	0.00	3	20.60	19.60	-3	381	-0.79%
2020/03/17	0	0.00	11	20.50	20.55	-11	373	-2.94%
2020/03/12	0	0.00	15	24.53	26.00	-15	357	-4.20%
2020/03/06	5	29.30	0	0.00	28.85	5	339	1.47%
2020/02/25	0	0.00	2	26.30	26.90	-2	327	-0.61%
2020/02/24	1	27.00	0	0.00	26.95	1	327	0.31%
2020/02/07	1	26.75	0	0.00	26.80	1	394	0.25%
2020/02/05	12	27.18	0	0.00	26.95	12	411	2.91%
2020/02/03	0	0.00	10	26.90	26.85	-10	432	-2.31%
2020/01/30	2	29.20	0	0.00	29.00	2	483	0.41%
2020/01/15	8	32.40	0	0.00	32.30	8	651	1.23%
2020/01/09	1	32.00	0	0.00	32.35	1	657	0.15%
2020/01/08	0	0.00	8	32.15	32.05	-8	653	-1.22%
2020/01/07	1	33.30	0	0.00	33.05	1	650	0.15%
2020/01/02	0	0.00	3	34.10	34.30	-3	649	-0.46%
2019/12/31	0	0.00	2	34.40	34.45	-2	651	-0.31%
2019/12/17	0	0.00	10	34.30	34.20	-10	652	-1.53%
2019/12/16	0	0.00	1	34.10	34.20	-1	657	-0.15%
2019/12/09	1	34.40	0	0.00	34.15	1	903	0.11%
2019/11/28	10	35.10	0	0.00	34.95	10	904	1.11%
2019/11/25	2	35.30	0	0.00	35.65	2	893	0.22%
2019/11/21	2	35.30	0	0.00	35.00	2	887	0.23%
2019/11/13	5	35.10	0	0.00	35.10	5	854	0.58%
2019/11/05	2	37.10	0	0.00	36.80	2	783	0.26%
2019/10/31	0	0.00	9	37.60	37.70	-9	748	-1.20%
2019/10/30	0	0.00	20	37.00	37.85	-20	729	-2.74%
2019/10/29	1	37.20	1	36.55	36.70	0	700	0.00%
2019/10/28	30	39.51	23	39.27	38.70	7	661	1.06%
2019/10/25	4	38.05	16	37.21	38.85	-12	560	-2.14%
2019/10/07	10	35.10	0	0.00	34.90	10	404	2.47%
2019/10/01	15	34.95	0	0.00	35.00	15	383	3.91%
2019/09/24	10	34.90	1	34.90	34.90	9	358	2.51%
2019/09/18	7	35.22	0	0.00	34.80	7	322	2.17%
2019/09/17	2	35.60	0	0.00	35.60	2	301	0.66%
2019/09/16	10	35.39	0	0.00	35.40	10	273	3.66%
2019/09/11	34	39.86	0	0.00	35.90	34	227	14.94%
2019/09/10	1	37.70	0	0.00	37.70	1	55	1.80%
2019/08/20	1	311.00	0	0.00	310.00	1	23	4.28%
2019/08/19	1	318.00	0	0.00	318.00	1	22	4.51%
2019/08/15	1	300.50	0	0.00	299.50	1	18	5.38%
2019/08/01	1	277.00	0	0.00	276.50	1	14	6.81%
2019/06/04	0	0.00	1	249.00	251.50	-1	18	-5.47%
2019/04/01	0	277.00	0	0.00	277.00	0	22	0.15%
2018/11/16	0	0.00	1	279.00	280.50	-1	41	-2.38%
2018/10/17	1	246.00	0	0.00	245.00	1	41	2.43%
2018/10/09	1	275.00	0	0.00	275.00	1	39	2.53%
2018/08/23	1	324.00	0	0.00	324.00	1	60	1.66%
2018/08/10	1	367.00	0	0.00	370.00	1	63	1.57%
2018/06/07	0	0.00	1	397.50	401.00	-1	91	-1.09%
2018/05/31	1	409.00	0	0.00	403.50	1	92	1.08%
2018/01/25	0	0.00	1	487.50	478.00	-1	129	-0.77%
2018/01/23	0	0.00	1	479.00	477.50	-1	127	-0.78%
2018/01/05	3	496.67	1	490.00	494.50	2	105	1.89%
2018/01/04	0	0.00	1	481.00	481.00	-1	96	-1.03%
2018/01/02	0	0.00	2	432.25	433.00	-2	83	-2.39%