長科* (6548)-富邦-建國券商分點個股進出

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
35.35
漲跌
▲0.90
漲幅
+2.61%
成交量
1,456張
產業
上櫃半導體類股
284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－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/12/03	9.4	35.34	0.1	35.51	35.35	9.4	2,198	0.43%
2024/12/02	5	34.50	5	34.70	34.45	0	2,197	0.00%
2024/11/28	0	0.00	1	33.95	34.20	-1	2,312	-0.04%
2024/11/27	1.1	34.12	0	0.00	34.00	1.1	2,331	0.05%
2024/11/25	0	0.00	10	35.25	35.05	-10	2,373	-0.42%
2024/11/20	11	33.77	0	0.00	33.85	11	2,415	0.46%
2024/11/18	1	34.20	0	0.00	33.40	1	2,418	0.04%
2024/11/13	1	34.80	10	34.90	34.90	-9	2,395	-0.38%
2024/11/11	1.1	35.26	50	35.31	35.45	-49	2,380	-2.06%
2024/11/08	3.3	36.35	75	36.20	35.95	-71.7	2,358	-3.04%
2024/11/07	0	36.80	0	0.00	36.65	0	2,346	0.00%
2024/11/06	1	36.80	2.6	36.77	36.60	-1.6	2,346	-0.07%
2024/11/05	0	36.75	0	0.00	36.35	0	2,357	0.00%
2024/11/04	1	36.60	0	0.00	36.45	1	2,399	0.04%
2024/11/01	1.3	36.46	3	36.75	37.55	-1.7	2,465	-0.07%
2024/10/30	10.1	36.65	2	36.55	36.55	8.1	2,500	0.32%
2024/10/29	15.1	37.14	32	37.21	37.20	-16.9	2,507	-0.67%
2024/10/28	10	38.00	0	0.00	37.85	10	2,533	0.39%
2024/10/25	0.2	38.48	20	38.30	38.10	-19.8	2,528	-0.78%
2024/10/24	0.1	38.50	0	0.00	38.50	0.1	2,545	0.00%
2024/10/23	31	38.99	0	0.00	38.75	31	2,569	1.21%
2024/10/22	0.1	38.50	0	0.00	38.50	0.1	2,577	0.00%
2024/10/21	0	0.00	10	38.31	38.50	-10	2,616	-0.38%
2024/10/18	14	37.91	0	0.00	37.65	14	2,627	0.53%
2024/10/17	0.1	38.55	0	0.00	38.10	0.1	2,647	0.00%
2024/10/15	0	0.00	10	38.20	38.10	-10	2,739	-0.37%
2024/10/14	1	38.25	0	0.00	38.65	1	2,805	0.04%
2024/10/11	0	0.00	0.1	38.75	38.30	-0.1	2,834	0.00%
2024/10/09	0	0.00	110.1	38.28	38.20	-110.1	2,880	-3.82%	大賣/鉅額交易
2024/10/08	1	38.55	0	0.00	38.45	1	2,867	0.03%
2024/10/07	21.3	39.58	2.3	39.31	39.25	19	2,870	0.66%
2024/10/04	1	38.40	2.1	39.02	39.35	-1.1	2,874	-0.04%
2024/10/01	1	38.90	222	38.71	38.50	-221	2,859	-7.73%	大賣/鉅額交易
2024/09/30	4	39.31	1	39.10	39.10	3	2,852	0.11%
2024/09/27	7	40.25	12	39.87	39.65	-5	2,842	-0.18%
2024/09/26	19.3	41.48	5	40.73	40.00	14.3	2,822	0.51%
2024/09/25	55	42.58	32	42.57	42.00	23	2,745	0.84%
2024/09/24	60.3	42.19	57	42.05	42.80	3.3	2,524	0.13%
2024/09/23	355.3	41.42	28	42.11	42.65	327.3	2,384	13.73%	大買/鉅額交易
2024/09/20	0.3	39.60	3	39.75	38.85	-2.8	2,120	-0.13%
2024/09/19	4	38.90	0	0.00	39.10	4	2,139	0.19%
2024/09/18	2	38.90	0	0.00	38.30	2	2,139	0.09%
2024/09/16	8	39.08	16	39.00	38.95	-8	2,150	-0.37%
2024/09/13	2.5	38.00	13	38.31	38.45	-10.5	2,180	-0.48%
2024/09/12	10	37.50	4	37.60	37.40	6	2,220	0.27%
2024/09/11	9	37.23	0	0.00	37.25	9	2,231	0.40%
2024/09/10	31	37.62	9	37.58	37.45	22	2,254	0.98%
2024/09/09	5	37.50	5.2	38.10	38.40	-0.2	2,315	-0.01%
2024/09/06	0.1	38.60	0	0.00	38.25	0.1	2,432	0.00%
2024/09/05	2	39.10	10.1	38.70	38.10	-8.1	2,464	-0.33%
2024/09/04	34.1	37.87	15	38.23	38.00	19.1	2,497	0.76%
2024/09/03	0	0.00	1	40.15	39.55	-1	2,518	-0.04%
2024/09/02	12.4	39.76	0	0.00	39.45	12.4	2,534	0.49%
2024/08/30	7	40.10	6	40.51	40.50	1	2,541	0.04%
2024/08/28	19	39.47	9	39.68	39.35	10	2,548	0.39%
2024/08/27	3.2	39.99	2	39.90	39.80	1.2	2,611	0.05%
2024/08/26	4	39.10	8	38.58	39.00	-4	2,806	-0.14%
2024/08/23	0	38.40	2	38.05	38.20	-2	2,836	-0.07%
2024/08/22	3	38.15	0	0.00	37.80	3	2,853	0.11%
2024/08/21	0	0.00	3	37.60	37.75	-3	2,893	-0.10%
2024/08/19	3	38.08	0	0.00	37.90	3	3,009	0.10%
2024/08/16	1	38.45	1	38.40	38.25	0	3,020	0.00%
2024/08/15	0	0.00	6	37.79	37.85	-6	3,047	-0.20%
2024/08/14	0	0.00	3	37.70	37.65	-3	3,063	-0.10%
2024/08/12	8	37.50	4	37.20	37.15	4	3,112	0.13%
2024/08/09	2	37.05	12	37.31	36.75	-10	3,175	-0.31%
2024/08/08	0	0.00	1	36.40	36.35	-1	3,173	-0.03%
2024/08/07	11	36.40	2	37.00	36.60	9	3,205	0.28%
2024/08/06	2	34.85	0.1	33.90	34.55	1.9	3,197	0.06%
2024/08/05	1	34.70	45	34.76	34.70	-44	3,171	-1.39%
2024/08/02	7.1	38.89	20	39.15	38.55	-13	3,112	-0.42%
2024/08/01	0	0.00	1.1	40.16	40.35	-1.1	3,090	-0.03%
2024/07/31	1.1	39.05	1	40.50	38.90	0.1	3,087	0.00%
2024/07/29	0	0.00	5	39.15	39.00	-5	3,076	-0.16%
2024/07/26	1	37.80	1	39.65	39.60	0	3,091	0.00%
2024/07/23	0	0.00	3	39.42	39.70	-3	3,128	-0.10%
2024/07/22	6	38.63	4	39.20	39.05	2	3,222	0.06%
2024/07/19	18	40.48	2	40.75	39.95	16	3,460	0.46%
2024/07/18	6	40.88	19	40.76	40.75	-13	3,574	-0.36%
2024/07/17	3	41.50	1	42.05	41.90	2	3,534	0.06%
2024/07/16	8	42.05	27	41.92	41.50	-19	3,519	-0.54%
2024/07/15	30	41.50	12	41.82	41.25	18	3,491	0.52%
2024/07/12	10	40.29	8	40.78	40.80	2	3,427	0.06%
2024/07/11	7	40.19	46.2	40.23	40.65	-39.2	3,428	-1.14%
2024/07/10	3	39.40	5	39.50	39.45	-2	3,417	-0.06%
2024/07/09	12	39.57	0	0.00	39.40	12	3,454	0.35%
2024/07/05	6	38.95	7	39.39	39.30	-1	3,498	-0.03%
2024/07/04	1	38.80	8	38.71	38.80	-7	3,498	-0.20%
2024/07/03	1	38.55	6	38.67	38.65	-5	3,532	-0.14%
2024/07/02	4	37.90	5	38.18	38.05	-1	3,689	-0.03%
2024/07/01	2	38.75	0	0.00	38.25	2	3,701	0.05%
2024/06/28	0.1	38.70	0	0.00	38.80	0.1	3,703	0.00%
2024/06/27	1	38.15	0.2	38.70	38.15	0.8	3,697	0.02%
2024/06/26	0	0.00	0.2	39.08	39.20	-0.2	3,654	0.00%
2024/06/25	22.2	38.80	5	39.04	38.60	17.2	3,617	0.47%
2024/06/24	2	39.60	0	0.00	39.50	2	3,563	0.06%
2024/06/20	10.1	39.95	59	40.03	40.10	-48.9	3,535	-1.38%
2024/06/19	4.1	40.94	2	40.65	40.50	2.1	3,500	0.06%
2024/06/18	5	41.55	6	41.38	41.40	-1	3,449	-0.03%
2024/06/17	10	41.93	2.2	41.21	41.60	7.8	3,422	0.23%
2024/06/14	60.1	41.39	11.4	41.24	41.15	48.7	3,384	1.44%
2024/06/13	116.1	42.09	48	42.17	41.75	68.1	3,304	2.06%	大買/
2024/06/12	10.1	41.81	0	0.00	41.80	10.1	3,186	0.32%
2024/06/11	23.1	42.34	1	42.50	42.15	22.1	3,160	0.70%
2024/06/07	4	42.40	4	42.55	42.75	0	3,121	0.00%
2024/06/06	80.3	41.92	9	42.01	41.90	71.3	3,078	2.32%
2024/06/05	14.3	41.97	17	41.84	41.75	-2.7	3,049	-0.09%
2024/06/04	3.4	42.91	1	42.75	42.30	2.4	3,021	0.08%
2024/06/03	10.3	43.31	10	43.67	43.65	0.3	2,991	0.01%
2024/05/31	35.3	43.56	7	44.01	43.15	28.3	2,947	0.96%
2024/05/30	108.2	43.38	27	44.34	44.10	81.1	2,869	2.83%	大買/
2024/05/29	34	41.85	10.7	42.23	42.45	23.3	2,646	0.88%
2024/05/28	8	40.97	3	40.83	41.20	5	2,582	0.19%
2024/05/27	11	41.09	6	41.03	41.15	5	2,562	0.20%
2024/05/24	11	41.21	11	41.37	41.55	0	2,518	0.00%
2024/05/23	8	39.76	0	39.70	39.60	8	2,413	0.33%
2024/05/22	0	0.00	2	40.30	40.10	-2	2,395	-0.08%
2024/05/21	74	40.05	13	39.80	40.50	61	2,384	2.56%
2024/05/20	11.1	39.69	6	39.93	40.10	5.1	2,351	0.21%
2024/05/17	15	39.28	6	39.49	39.40	9	2,348	0.38%
2024/05/16	33.1	39.00	11	39.19	39.35	22	2,377	0.93%
2024/05/15	50.1	39.90	0	40.40	39.45	50.1	2,360	2.12%
2024/05/14	5	40.18	2	40.15	40.15	3	2,308	0.13%
2024/05/13	16	40.62	21	40.37	40.15	-5	2,301	-0.22%
2024/05/10	1	39.50	5	39.65	39.75	-4	2,278	-0.18%
2024/05/09	5	39.92	2	39.65	39.30	3	2,278	0.13%
2024/05/08	5	39.93	0	40.05	39.90	5	2,257	0.22%
2024/05/07	8.1	39.71	6	39.97	40.10	2	2,229	0.09%
2024/05/06	9	40.23	10	40.33	40.25	-1	2,198	-0.05%
2024/05/03	10.1	39.79	36	39.89	39.65	-26	2,165	-1.20%
2024/05/02	13.2	40.10	4	40.10	40.20	9.2	2,133	0.43%
2024/04/30	12	40.70	21	40.58	40.60	-9	2,112	-0.43%
2024/04/29	75	40.39	7	40.65	40.20	68	2,070	3.28%
2024/04/26	39	40.46	14.2	40.37	40.35	24.8	2,005	1.24%
2024/04/25	38	41.13	24	41.64	41.55	14	1,885	0.74%
2024/04/24	5	38.71	16	39.76	40.50	-11	1,599	-0.69%
2024/04/22	0.5	36.35	1	36.25	36.30	-0.5	1,445	-0.03%
2024/04/19	3	36.05	0	0.00	36.15	3	1,417	0.21%
2024/04/17	0	0.00	9	37.52	37.45	-9	1,355	-0.66%
2024/04/16	10	36.50	1.3	36.13	36.05	8.8	1,312	0.67%
2024/04/15	2	37.23	11.2	37.69	37.65	-9.2	1,264	-0.73%
2024/04/12	4.1	37.60	7	37.79	37.35	-3	1,218	-0.24%
2024/04/11	5.2	37.17	2	36.58	37.20	3.2	1,145	0.28%
2024/04/10	3	36.82	0	0.00	36.50	3	1,126	0.27%
2024/04/09	4.1	36.55	3	36.23	36.45	1.1	1,098	0.10%
2024/04/08	15.4	37.45	7	37.47	37.30	8.4	1,047	0.80%
2024/03/26	10	33.88	0	0.00	33.80	10	923	1.08%
2024/03/25	0	0.00	19	34.02	34.60	-19	934	-2.03%
2024/03/22	0	0.00	15	33.50	33.55	-15	948	-1.58%
2024/03/20	2	33.45	0	0.00	33.40	2	973	0.21%
2024/03/19	0	0.00	1	33.65	33.65	-1	979	-0.10%
2024/03/14	0	0.00	1	33.45	33.45	-1	982	-0.10%
2024/03/13	0.4	33.75	0	0.00	33.90	0.4	971	0.04%
2024/03/12	0.4	33.53	0	0.00	33.55	0.4	962	0.04%
2024/03/11	2	33.25	4.1	33.10	33.25	-2.1	969	-0.22%
2024/03/08	2	33.05	9	33.04	33.00	-7	972	-0.72%
2024/03/07	12	33.83	0	0.00	33.55	12	954	1.26%
2024/03/06	0.1	34.55	0	0.00	34.25	0.1	938	0.01%
2024/03/05	2	34.15	7	34.16	34.15	-5	926	-0.54%
2024/03/04	21	33.97	1	33.95	33.95	20	923	2.17%
2024/02/29	1	34.80	0	0.00	34.50	1	900	0.11%
2024/02/27	2	34.50	1	34.35	34.30	1	893	0.11%
2024/02/26	2	34.50	0	0.00	34.40	2	886	0.23%
2024/02/22	1	34.85	0	0.00	34.55	1	878	0.11%
2024/02/21	0	0.00	3	34.45	34.70	-3	875	-0.34%
2024/02/20	19	35.27	8	34.84	34.65	11	868	1.26%
2024/02/19	1	35.20	8	35.16	34.90	-7	847	-0.83%
2024/02/16	2	34.60	2	34.70	34.85	0	812	0.00%
2024/02/15	0	0.00	5	33.90	33.85	-5	772	-0.65%
2024/02/05	0	0.00	0.3	33.40	33.15	-0.3	757	-0.03%
2024/02/02	0.2	33.80	14	33.71	33.00	-13.8	756	-1.83%
2024/02/01	4	32.88	0	0.00	33.00	4	746	0.54%
2024/01/31	3	33.30	0	0.00	33.30	3	752	0.40%
2024/01/30	1	33.45	6	33.45	33.35	-5	753	-0.67%
2024/01/25	1	33.80	0	0.00	33.60	1	763	0.13%
2024/01/24	0.3	34.00	0	0.00	33.65	0.3	769	0.03%
2024/01/22	3	33.20	3	33.55	33.45	0	778	0.00%
2024/01/19	0	0.00	1	32.55	32.65	-1	768	-0.13%
2024/01/18	0	0.00	1	32.15	32.30	-1	773	-0.13%
2024/01/17	3.1	32.43	1	32.35	32.15	2.1	783	0.27%
2024/01/11	3	32.75	0	0.00	32.85	3	798	0.38%
2024/01/09	0	0.00	2	32.90	32.95	-2	820	-0.24%
2024/01/08	3	32.95	0	0.00	32.90	3	820	0.37%
2024/01/05	2	33.00	0	0.00	33.05	2	824	0.24%
2024/01/04	3	32.85	0	0.00	32.90	3	827	0.36%
2024/01/02	0	0.00	3	33.50	33.50	-3	859	-0.35%
2023/12/29	1	33.50	0	0.00	33.40	1	853	0.12%
2023/12/28	4	33.66	0	0.00	33.50	4	853	0.47%
2023/12/27	2	34.00	2	34.10	34.00	0	850	0.00%
2023/12/26	0	0.00	1	34.25	34.05	-1	843	-0.12%
2023/12/25	0	0.00	9	33.62	34.00	-9	826	-1.09%
2023/12/22	2	32.28	5	32.30	32.15	-3	793	-0.38%
2023/12/20	3	33.00	1	33.25	32.70	2	743	0.27%
2023/12/19	4.2	32.81	2	33.15	32.70	2.2	716	0.30%
2023/12/18	4	33.83	0	0.00	33.45	4	685	0.58%
2023/12/15	0	0.00	3	34.40	34.15	-3	664	-0.45%
2023/12/13	3	33.90	0	0.00	33.75	3	670	0.45%
2023/12/12	0	0.00	3	34.10	33.90	-3	678	-0.44%
2023/12/11	0	0.00	5	33.40	33.65	-5	682	-0.73%
2023/12/07	0	0.00	5	33.17	33.35	-5	690	-0.72%
2023/12/06	0.1	33.40	0	0.00	33.15	0.1	713	0.01%
2023/12/01	0.1	33.75	1	33.75	33.75	-0.9	772	-0.12%
2023/11/30	2	33.78	9	33.75	33.85	-7	805	-0.87%
2023/11/29	0	0.00	2	33.68	33.70	-2	813	-0.25%
2023/11/28	0	0.00	5	33.60	33.35	-5	829	-0.60%
2023/11/27	0	0.00	3	33.50	33.35	-3	850	-0.35%
2023/11/24	1	33.40	0	0.00	33.35	1	865	0.12%
2023/11/22	0	0.00	3	33.10	33.05	-3	894	-0.34%
2023/11/21	0	0.00	1	33.20	33.00	-1	911	-0.11%
2023/11/15	2	32.45	1	32.60	32.30	1	987	0.10%
2023/11/13	0	0.00	1	32.30	32.10	-1	1,024	-0.10%
2023/11/09	0	32.50	0	0.00	32.40	0	1,058	0.00%
2023/11/08	1	33.45	0	0.00	33.10	1	1,080	0.09%
2023/11/07	4	32.08	0	0.00	31.85	4	1,078	0.37%
2023/11/06	0	0.00	4	32.39	32.40	-4	1,099	-0.36%
2023/11/03	0	0.00	3	32.05	32.10	-3	1,121	-0.27%
2023/11/02	4	32.06	0	0.00	31.90	4	1,154	0.35%
2023/11/01	4	31.86	5	31.77	31.75	-1	1,191	-0.08%
2023/10/31	0	0.00	23	32.28	32.25	-23	1,230	-1.87%
2023/10/30	0.1	32.10	0	0.00	32.10	0.1	1,266	0.00%
2023/10/27	3	32.05	2	32.10	31.65	1	1,289	0.08%
2023/10/25	0	0.00	3	32.30	32.20	-3	1,434	-0.21%
2023/10/24	3	31.15	0	0.00	31.00	3	1,469	0.20%
2023/10/20	1	31.05	0	0.00	31.00	1	1,531	0.07%
2023/10/19	0.1	31.60	0	0.00	31.25	0.1	1,591	0.00%
2023/10/18	0	0.00	6	31.43	31.40	-6	1,697	-0.35%
2023/10/17	3	31.65	0	0.00	31.50	3	1,785	0.17%
2023/10/11	4	31.93	0	0.00	31.80	4	2,200	0.18%
2023/10/05	0	33.40	0	0.00	33.35	0	2,616	0.00%
2023/10/04	1	33.40	0	0.00	33.40	1	2,621	0.04%
2023/10/03	0	33.60	0	0.00	33.35	0	2,627	0.00%
2023/10/02	2	33.68	0	0.00	33.80	2	2,660	0.08%
2023/09/28	1.1	33.40	0	0.00	33.20	1.1	2,687	0.04%
2023/09/27	0	33.33	0.2	33.20	33.40	-0.2	2,727	-0.01%
2023/09/26	3	33.20	0	0.00	33.25	3	2,791	0.11%
2023/09/21	1	33.85	5	33.91	33.80	-4	2,850	-0.14%
2023/09/20	0.1	34.90	7	34.74	34.60	-7	2,883	-0.24%
2023/09/19	4.1	35.01	0	0.00	34.80	4.1	2,886	0.14%
2023/09/18	2	35.48	2	35.45	35.25	0	2,879	0.00%
2023/09/15	10	35.40	0	0.00	35.60	10	2,880	0.35%
2023/09/14	1.1	35.55	0	0.00	35.55	1.1	2,876	0.04%
2023/09/13	1	35.20	0	0.00	35.15	1	2,876	0.03%
2023/09/12	1	34.50	0	0.00	34.65	1	2,880	0.04%
2023/09/11	2	34.38	0	0.00	34.30	2	2,888	0.07%
2023/09/08	0.2	35.28	2	35.20	35.00	-1.9	2,869	-0.06%
2023/09/07	5.2	35.15	0	0.00	35.20	5.2	2,871	0.18%
2023/09/06	5.3	35.17	0	0.00	35.15	5.3	2,893	0.18%
2023/09/05	1	35.05	0	0.00	35.60	1	2,878	0.03%
2023/09/04	4	34.81	0	0.00	34.85	4	2,881	0.14%
2023/09/01	1	34.90	0	0.00	34.70	1	2,895	0.03%
2023/08/29	0	0.00	1	34.00	34.20	-1	2,964	-0.03%
2023/08/22	1.1	33.19	0	0.00	33.00	1.1	2,976	0.04%
2023/08/18	4	34.89	0	0.00	34.60	4	2,977	0.13%
2023/08/17	1	34.50	1	35.00	35.00	0	2,983	0.00%
2023/08/15	3	34.62	0	0.00	34.40	3	2,992	0.10%
2023/08/14	0.1	34.30	0	0.00	34.50	0.1	2,991	0.00%
2023/08/10	0	34.75	1	34.76	34.65	-1	2,975	-0.03%
2023/08/09	6	35.08	0	0.00	35.20	6	2,957	0.20%
2023/08/07	0.1	34.80	2	35.10	36.00	-2	2,923	-0.07%
2023/08/04	3.1	35.65	1	35.25	35.25	2.1	2,893	0.07%
2023/08/02	1.1	35.92	1	35.90	36.10	0.1	2,866	0.00%
2023/08/01	0.1	36.55	1	36.35	36.40	-1	2,829	-0.03%
2023/07/31	1.1	36.92	15	37.01	37.00	-13.9	2,813	-0.49%
2023/07/28	7.1	36.39	0	0.00	36.20	7.1	2,798	0.25%
2023/07/27	4	37.34	0	0.00	37.10	4	2,702	0.15%
2023/07/26	1	37.35	3	37.80	37.30	-2	2,679	-0.07%
2023/07/25	0	0.00	5	37.95	37.90	-5	2,670	-0.19%
2023/07/24	8	37.80	10	37.14	37.70	-2	2,652	-0.08%
2023/07/21	7	37.98	0	0.00	37.60	7	2,633	0.27%
2023/07/20	10.5	39.09	21	38.95	39.00	-10.5	2,570	-0.41%
2023/07/19	14	38.25	3	38.65	37.75	11	2,494	0.44%
2023/07/18	11	36.63	6	36.67	36.75	5	2,437	0.21%
2023/07/17	12	36.85	11	37.19	36.80	1	2,396	0.04%
2023/07/14	35	37.43	17.2	37.34	38.35	17.8	2,348	0.76%
2023/07/13	40.1	36.76	28.1	37.03	35.80	12	2,258	0.53%
2023/07/12	66.2	38.39	331	38.47	38.10	-264.8	2,087	-12.68%	大賣/鉅額交易
2023/07/11	1	42.50	1	42.80	42.30	0	1,929	0.00%
2023/07/10	1	42.25	1	42.25	41.95	0	1,980	0.00%
2023/07/07	27	42.73	8	43.04	42.30	19	2,079	0.91%
2023/07/06	6	44.28	0	0.00	44.20	6	2,134	0.28%
2023/07/05	10	45.12	1	45.30	44.55	9	2,208	0.41%
2023/07/04	9	45.39	23	44.97	45.50	-14	2,311	-0.61%
2023/07/03	0	0.00	16	43.76	44.00	-16	2,669	-0.60%
2023/06/30	4	42.85	1	43.20	43.35	3	2,863	0.10%
2023/06/29	2.2	42.86	1	43.00	42.50	1.2	2,889	0.04%
2023/06/28	7	42.27	3	43.02	42.75	4	2,895	0.14%
2023/06/27	0	0.00	5	41.60	41.50	-5	2,894	-0.17%
2023/06/26	5	41.77	4	41.20	41.10	1	2,948	0.03%
2023/06/21	1	41.65	26	41.04	41.85	-25	3,059	-0.82%
2023/06/20	0	0.00	1	41.05	41.05	-1	3,070	-0.03%
2023/06/19	1	40.35	0	0.00	40.90	1	3,088	0.03%
2023/06/16	0.3	41.15	1	41.05	40.80	-0.8	3,090	-0.02%
2023/06/15	0	0.00	1	41.90	41.95	-1	3,089	-0.03%
2023/06/13	1	40.65	1	40.70	40.35	0	3,131	0.00%
2023/06/12	2.1	40.73	10	40.62	40.60	-7.9	3,137	-0.25%
2023/06/09	1	42.60	0	0.00	42.50	1	3,125	0.03%
2023/06/08	6	43.25	5	43.65	42.90	1	3,176	0.03%
2023/06/07	2.2	43.11	56	43.50	43.50	-53.8	3,219	-1.67%
2023/06/06	19.1	43.66	6	44.08	43.50	13.1	3,331	0.39%
2023/06/05	1	44.20	5	44.35	44.20	-4	3,462	-0.12%
2023/06/02	1	42.60	6	42.58	42.40	-5	3,734	-0.13%
2023/05/31	2	42.00	0	0.00	42.25	2	3,803	0.05%
2023/05/30	2	41.70	3.1	42.20	42.10	-1.1	3,770	-0.03%
2023/05/25	1	41.75	0	0.00	41.95	1	3,762	0.03%
2023/05/24	0	0.00	2	42.20	42.30	-2	3,755	-0.05%
2023/05/23	1.1	42.71	0	0.00	42.65	1.1	3,754	0.03%
2023/05/22	0	0.00	3	42.55	43.15	-3	3,742	-0.08%
2023/05/18	4	41.85	0	0.00	41.35	4	3,701	0.11%
2023/05/17	0	0.00	4	41.95	41.85	-4	3,698	-0.11%
2023/05/16	0	0.00	5	41.05	40.95	-5	3,702	-0.14%
2023/05/15	1	39.90	0	0.00	39.95	1	3,695	0.03%
2023/05/12	0	0.00	21	39.19	39.90	-21	3,702	-0.57%
2023/05/11	2	39.98	0	0.00	39.50	2	3,713	0.05%
2023/05/10	1	40.25	4	40.24	40.45	-3	3,719	-0.08%
2023/05/09	3	40.48	1	40.50	40.15	2	3,747	0.05%
2023/05/08	0	0.00	2.5	41.91	41.35	-2.5	3,793	-0.07%
2023/05/05	5	41.25	2	41.20	40.85	3	3,889	0.08%
2023/05/04	9	41.08	5	41.05	40.70	4	3,892	0.10%
2023/05/03	0	0.00	20	42.00	41.80	-20	3,881	-0.52%
2023/05/02	0	0.00	7	42.21	42.40	-7	3,881	-0.18%
2023/04/28	0	0.00	21	42.01	42.20	-21	3,861	-0.54%
2023/04/27	0	0.00	20	40.84	41.50	-20	3,839	-0.52%
2023/04/26	10	41.67	3.3	41.38	41.30	6.7	3,820	0.18%
2023/04/25	2.5	42.80	13	43.07	42.80	-10.5	3,771	-0.28%
2023/04/24	1	43.70	4	43.60	43.95	-3	3,737	-0.08%
2023/04/21	12	43.15	11.2	43.08	43.10	0.8	3,719	0.02%
2023/04/20	2	44.13	4	44.38	43.90	-2	3,660	-0.05%
2023/04/19	1	44.10	5	43.83	43.80	-4	3,614	-0.11%
2023/04/18	19	45.08	22	44.36	44.05	-3	3,575	-0.08%
2023/04/17	78	45.49	20	45.24	45.10	58	3,516	1.65%
2023/04/14	12	44.52	2	44.50	44.65	10	3,430	0.29%
2023/04/13	2	44.05	4	44.09	43.90	-2	3,384	-0.06%
2023/04/12	88	44.52	1	44.75	44.40	87	3,325	2.62%
2023/04/11	228	44.28	4	44.10	44.10	224	3,215	6.97%	大買/鉅額交易
2023/04/10	1	44.55	14	44.07	44.50	-13	3,123	-0.42%
2023/04/07	8	46.52	17	45.91	45.35	-9	3,016	-0.30%
2023/04/06	92	46.28	58	46.09	46.20	34	2,867	1.19%
2023/03/31	98	43.82	104.5	44.02	44.85	-6.5	2,442	-0.27%	大賣/
2023/03/30	10	41.22	27	40.94	40.80	-17	2,208	-0.77%
2023/03/29	2	39.30	102	39.29	39.50	-100	2,160	-4.63%	大賣/
2023/03/28	4	40.66	3	40.97	39.80	1	2,143	0.05%
2023/03/27	6	41.12	4	41.10	41.05	2	2,099	0.10%
2023/03/24	17	41.13	13	40.86	40.50	4	2,034	0.20%
2023/03/23	0	0.00	1	39.25	39.20	-1	1,918	-0.05%
2023/03/22	1.5	39.45	0	0.00	39.30	1.5	1,899	0.08%
2023/03/21	3	38.95	5	38.90	39.00	-2	1,875	-0.11%
2023/03/20	0	0.00	8	38.92	38.70	-8	1,862	-0.43%
2023/03/17	0	0.00	13	38.59	38.70	-13	1,849	-0.70%
2023/03/16	5	37.42	26	37.52	37.20	-21	1,822	-1.15%
2023/03/15	5	38.55	5	39.00	38.30	0	1,807	0.00%
2023/03/14	2	38.85	2	39.20	38.60	0	1,788	0.00%
2023/03/13	25	38.31	6	37.00	39.00	19	1,763	1.08%
2023/03/10	23	39.17	2	40.30	39.00	21	1,709	1.23%
2023/03/09	11	41.14	36	41.10	40.90	-25	1,638	-1.53%
2023/03/08	42	40.60	28	40.28	40.40	14	1,517	0.92%
2023/03/07	38	38.55	85	38.43	39.50	-47	1,337	-3.51%
2023/03/06	22	36.94	27.5	37.23	38.10	-5.5	1,003	-0.55%
2023/03/03	4	34.45	1	34.60	34.65	3	898	0.33%
2023/03/02	2	34.60	0	0.00	34.25	2	896	0.22%
2023/03/01	0	0.00	4	34.35	34.25	-4	892	-0.45%
2023/02/24	0	0.00	3	34.78	34.45	-3	892	-0.34%
2023/02/23	0	0.00	4	34.68	34.55	-4	887	-0.45%
2023/02/22	8	34.03	2.5	34.09	34.45	5.5	877	0.63%
2023/02/21	60	34.80	11	34.66	34.55	49	864	5.67%
2023/02/20	0	0.00	2	34.25	34.25	-2	847	-0.24%
2023/02/17	0	33.65	4	33.65	33.70	-4	844	-0.47%
2023/02/15	9	33.73	1	33.80	33.75	8	856	0.93%
2023/02/14	0	0.00	6	34.40	34.35	-6	843	-0.71%
2023/02/13	0	0.00	8	33.59	33.80	-8	834	-0.96%
2023/02/10	13	33.60	5	33.30	33.30	8	834	0.96%
2023/02/09	0	0.00	23	34.27	34.05	-23	829	-2.77%
2023/02/08	1	33.85	4	34.25	33.80	-3	808	-0.37%
2023/02/07	4.5	34.09	25	34.07	34.10	-20.5	787	-2.60%
2023/02/06	7.5	34.29	19	34.56	34.80	-11.5	753	-1.53%
2023/02/03	31	34.49	59.4	34.27	34.70	-28.4	692	-4.10%
2023/02/02	0	0.00	7	32.74	32.60	-7	584	-1.20%
2023/02/01	1	32.45	0	0.00	32.30	1	569	0.18%
2023/01/31	8	31.38	0	0.00	31.45	8	553	1.45%
2023/01/30	0	0.00	3	31.17	31.05	-3	550	-0.54%
2023/01/16	1	30.25	0	0.00	30.50	1	557	0.18%
2023/01/13	1	30.55	0	0.00	30.50	1	565	0.18%
2023/01/12	11	31.51	18	31.06	30.95	-7	591	-1.18%
2023/01/10	8	30.69	0	0.00	30.30	8	584	1.37%
2023/01/09	0	0.00	1	30.35	30.75	-1	586	-0.17%
2023/01/06	0	0.00	0.5	29.95	29.80	-0.5	583	-0.09%
2023/01/05	0	0.00	0	29.95	29.60	0	591	-0.01%
2023/01/04	1	29.65	0.1	29.80	29.60	0.9	597	0.15%
2023/01/03	1	29.60	0	0.00	29.55	1	617	0.16%
2022/12/30	0	0.00	0.2	29.50	29.70	-0.2	627	-0.02%
2022/12/29	1	29.35	0	0.00	29.35	1	666	0.15%
2022/12/28	1	29.55	0	0.00	29.55	1	710	0.14%
2022/12/26	1	29.85	1.5	30.03	29.80	-0.5	744	-0.07%
2022/12/23	4	29.59	0	0.00	29.95	4	745	0.54%
2022/12/20	6	30.16	18	30.51	29.60	-12	763	-1.57%
2022/12/19	4	30.71	20	30.76	30.60	-16	769	-2.08%
2022/12/16	0	0.00	3	31.05	31.05	-3	771	-0.39%
2022/12/15	32	31.61	2	31.53	31.45	30	773	3.88%
2022/12/14	0	0.00	10	31.75	31.95	-10	777	-1.29%
2022/12/13	0	31.60	23	31.61	31.50	-23	772	-2.97%
2022/12/12	1	31.00	7	31.42	31.60	-6	778	-0.77%
2022/12/09	1	31.40	0.2	31.65	31.40	0.8	781	0.11%
2022/12/07	15.4	32.16	1	31.95	31.60	14.4	782	1.84%
2022/12/05	2	33.63	0	0.00	33.60	2	769	0.27%
2022/12/02	5	33.15	3	33.00	33.35	2	767	0.26%
2022/12/01	7.5	32.56	4	32.50	32.50	3.5	783	0.44%
2022/11/30	0	0.00	13	32.35	32.65	-13	795	-1.63%
2022/11/29	0	0.00	6	31.30	31.45	-6	824	-0.73%
2022/11/28	2	30.83	1	31.25	31.45	1	832	0.12%
2022/11/25	6	31.48	0	0.00	31.30	6	834	0.72%
2022/11/23	0	0.00	9	31.22	31.10	-9	836	-1.08%
2022/11/22	2	31.20	5	31.10	31.15	-3	841	-0.36%
2022/11/21	0	31.00	8	31.03	30.75	-8	839	-0.95%
2022/11/18	2	31.60	1.4	31.83	31.60	0.6	840	0.07%
2022/11/17	0	0.00	1	31.95	32.20	-1	839	-0.12%
2022/11/16	3	32.05	0	0.00	31.80	3	839	0.36%
2022/11/15	5.5	32.25	7	31.79	32.25	-1.5	840	-0.18%
2022/11/14	3	31.28	8	31.20	31.25	-5	831	-0.60%
2022/11/11	2	31.33	15	31.30	31.30	-13	831	-1.56%
2022/11/10	1	30.85	0	0.00	30.80	1	819	0.12%
2022/11/09	1	30.50	1.5	31.03	31.05	-0.5	815	-0.06%
2022/11/08	4	30.65	1	31.00	30.30	3	800	0.37%
2022/11/07	3	30.62	52	30.51	30.35	-49	789	-6.21%
2022/11/04	1	29.20	0	0.00	29.80	1	778	0.13%
2022/11/02	4	29.90	2	29.80	29.70	2	768	0.26%
2022/11/01	0	0.00	2	29.60	29.55	-2	763	-0.26%
2022/10/31	4	29.10	0	0.00	29.00	4	755	0.53%
2022/10/28	2.5	28.87	0	0.00	28.75	2.5	757	0.33%
2022/10/27	1	29.10	1	29.55	29.40	0	757	0.00%
2022/10/26	1.1	29.09	1	28.95	28.80	0.1	757	0.01%
2022/10/25	4	29.31	1	29.25	29.00	3	752	0.40%
2022/10/24	1	29.90	0	0.00	29.90	1	772	0.13%
2022/10/21	1	30.40	10	30.35	30.10	-9	766	-1.17%
2022/10/20	14	31.27	4	31.18	30.90	10	756	1.32%
2022/10/18	3	29.87	1	29.70	29.80	2	729	0.27%
2022/10/17	4.1	28.81	1	29.40	29.60	3.1	733	0.42%
2022/10/14	4	29.98	2	30.10	29.95	2	731	0.27%
2022/10/13	10.1	29.88	0	0.00	29.15	10.1	734	1.37%
2022/10/12	6	30.28	1	30.55	30.75	5	737	0.68%
2022/10/11	12.1	30.55	4	30.84	30.60	8.1	736	1.10%
2022/10/07	8.1	32.52	5	32.39	32.25	3.1	721	0.43%
2022/10/06	18	33.85	5	33.46	33.20	13	712	1.82%
2022/10/05	6	33.31	33	33.32	34.35	-27	676	-3.99%
2022/10/04	5	30.74	13	31.04	31.25	-8	642	-1.24%
2022/10/03	9	30.10	16	30.03	30.15	-7	637	-1.10%
2022/09/29	1	28.60	12	28.87	29.25	-11	613	-1.79%
2022/09/28	4	28.39	7	28.96	28.15	-3	612	-0.49%
2022/09/27	5	29.50	1	29.60	29.60	4	605	0.66%
2022/09/26	53	29.51	2.3	29.63	29.30	50.7	605	8.37%
2022/09/23	14	30.98	0	0.00	30.85	14	611	2.29%
2022/09/22	7	31.30	10	31.43	31.65	-3	612	-0.49%
2022/09/20	20.3	32.50	0	0.00	32.40	20.3	617	3.28%
2022/09/19	2	32.58	12	32.60	32.30	-10	621	-1.61%
2022/09/16	2.5	33.48	2	33.15	33.15	0.5	613	0.08%
2022/09/14	0	0.00	2	34.10	34.10	-2	608	-0.33%
2022/09/13	3	34.15	13	33.99	34.15	-10	606	-1.65%
2022/09/12	6	34.37	1	34.25	34.15	5	601	0.83%
2022/09/08	23	34.18	13	34.15	34.15	10	595	1.68%
2022/09/07	15.5	34.77	2	34.50	34.20	13.5	581	2.32%
2022/09/06	54	36.25	0	0.00	36.00	54	544	9.91%
2022/09/05	17	36.03	10	36.18	36.65	7	519	1.35%
2022/08/24	4.2	89.81	9	90.11	90.60	-4.8	471	-1.02%
2022/08/23	8.2	90.06	0	0.00	89.30	8.2	472	1.74%
2022/08/22	12	92.09	0	0.00	91.20	12	471	2.54%
2022/08/19	3.4	90.76	1	90.80	91.40	2.4	476	0.50%
2022/08/18	1	90.00	1	90.00	89.50	0	472	0.00%
2022/08/17	0	0.00	2	90.00	89.10	-2	470	-0.42%
2022/08/16	0	0.00	5	88.76	89.30	-5	471	-1.06%
2022/08/15	2	85.90	1	86.70	87.50	1	460	0.22%
2022/08/11	2.2	82.77	2	83.40	83.50	0.2	455	0.04%
2022/08/09	2	79.00	2	79.60	81.10	0	451	0.00%
2022/08/04	1	72.80	0	0.00	73.90	1	449	0.22%
2022/08/03	2	74.50	1	73.80	73.80	1	450	0.22%
2022/08/02	1	73.90	20	74.57	74.40	-19	457	-4.15%
2022/08/01	0	0.00	6	76.87	76.80	-6	466	-1.29%
2022/07/29	1	77.50	0	0.00	77.40	1	473	0.21%
2022/07/28	1	77.60	1	78.20	77.50	0	473	0.00%
2022/07/27	0	0.00	2	77.90	77.80	-2	474	-0.42%
2022/07/26	13	77.56	1	77.40	76.50	12	479	2.50%
2022/07/25	0	0.00	11	79.69	79.80	-11	481	-2.29%
2022/07/22	12	81.42	2	82.35	80.90	10	482	2.07%
2022/07/21	9	81.73	2	81.90	81.60	7	490	1.43%
2022/07/20	3	82.43	4	84.90	82.00	-1	506	-0.20%
2022/07/19	0	0.00	2	81.45	81.20	-2	502	-0.40%
2022/07/18	3	80.80	1	81.00	81.10	2	515	0.39%
2022/07/14	1	80.50	3	79.07	80.80	-2	547	-0.37%
2022/07/12	2	74.85	1	75.90	74.90	1	556	0.18%
2022/07/08	0	0.00	2	74.80	77.00	-2	555	-0.36%
2022/07/07	1	68.60	0	0.00	71.30	1	545	0.18%
2022/07/06	1	68.80	0	0.00	68.60	1	543	0.18%
2022/07/05	1	71.70	0	0.00	72.00	1	553	0.18%
2022/07/04	1	72.70	1	72.80	72.80	0	557	0.00%
2022/07/01	0	0.00	3	72.70	72.50	-3	561	-0.53%
2022/06/30	3	76.23	0	0.00	75.20	3	553	0.54%
2022/06/29	8	77.38	9	77.66	77.60	-1	551	-0.18%
2022/06/28	2	78.40	1	78.60	78.60	1	556	0.18%
2022/06/24	1	77.20	0	0.00	77.60	1	592	0.17%
2022/06/23	0	0.00	8	75.90	77.40	-8	593	-1.35%
2022/06/22	1	78.50	3	77.10	77.40	-2	602	-0.33%
2022/06/21	2	81.35	0	0.00	82.20	2	587	0.34%
2022/06/20	0	0.00	2	80.30	80.30	-2	583	-0.34%
2022/06/17	6	84.83	0	0.00	84.90	6	571	1.05%
2022/06/16	1	89.20	8	90.00	88.00	-7	575	-1.22%
2022/06/15	1	91.00	0	0.00	90.20	1	639	0.16%
2022/06/14	6.1	88.56	1	88.90	89.50	5.1	646	0.79%
2022/06/09	4.2	91.74	1	91.70	91.40	3.2	658	0.48%
2022/06/08	4	93.05	0	0.00	92.50	4	660	0.61%
2022/06/07	1	92.70	1	92.70	93.00	0	670	0.00%
2022/06/06	1	92.60	0	0.00	92.70	1	686	0.15%
2022/06/02	11	93.58	0	0.00	93.00	11	721	1.52%
2022/06/01	8	94.18	0	0.00	94.00	8	753	1.06%
2022/05/31	25	92.92	27	93.83	94.50	-2	760	-0.26%
2022/05/30	2	94.30	6	94.15	93.70	-4	767	-0.52%
2022/05/27	8	93.58	7	93.64	93.70	1	766	0.13%
2022/05/26	0	0.00	1	92.70	91.50	-1	766	-0.13%
2022/05/25	0	0.00	7	90.89	92.40	-7	774	-0.90%
2022/05/24	3	91.13	3	90.73	90.10	0	795	0.00%
2022/05/20	9	92.37	6	92.27	92.00	3	824	0.36%
2022/05/19	2	90.95	1	91.50	92.40	1	845	0.12%
2022/05/18	6	91.03	7	91.83	92.20	-1	879	-0.11%
2022/05/17	1	90.20	1	90.30	90.80	0	968	0.00%
2022/05/16	1	89.40	1	90.50	89.50	0	1,060	0.00%
2022/05/13	2	87.75	0	0.00	88.70	2	1,185	0.17%
2022/05/12	1	87.50	3	86.33	86.70	-2	1,218	-0.16%
2022/05/11	1	88.50	0	0.00	88.60	1	1,263	0.08%
2022/05/10	2	86.35	1.7	86.72	88.00	0.3	1,322	0.03%
2022/05/09	9	87.73	11	87.34	86.90	-2	1,387	-0.14%
2022/05/06	1	88.50	4	88.88	90.40	-3	1,452	-0.21%
2022/05/05	1	90.90	0	0.00	91.20	1	1,456	0.07%
2022/05/03	0	0.00	2	89.80	89.80	-2	1,502	-0.13%
2022/04/29	7	90.71	6	90.60	90.50	1	1,513	0.07%
2022/04/28	3	90.57	0	0.00	91.00	3	1,537	0.20%
2022/04/27	9.1	89.57	6	90.00	90.60	3.1	1,552	0.20%
2022/04/26	5.1	91.21	2	90.60	92.60	3.1	1,632	0.19%
2022/04/25	7.1	92.91	0	0.00	92.20	7.1	1,632	0.44%
2022/04/22	8.1	96.90	0	0.00	96.40	8.1	1,620	0.50%
2022/04/21	2	98.00	4	99.40	97.90	-2	1,618	-0.12%
2022/04/20	6	97.60	0	0.00	98.70	6	1,612	0.37%
2022/04/19	0	0.00	7	99.30	99.00	-7	1,610	-0.43%
2022/04/18	7.1	96.69	0	0.00	97.10	7.1	1,615	0.44%
2022/04/15	3	97.13	1	98.90	98.90	2	1,621	0.12%
2022/04/14	0	0.00	8	100.38	99.00	-8	1,638	-0.49%
2022/04/12	0	0.00	3	96.30	97.40	-3	1,721	-0.17%
2022/04/11	10	96.86	3	95.60	95.70	7	1,751	0.40%
2022/04/08	2	98.60	3	98.40	99.10	-1	1,773	-0.06%
2022/04/07	3	99.20	1	98.70	99.00	2	1,849	0.11%
2022/04/01	1.1	99.14	0	0.00	100.50	1.1	1,896	0.06%
2022/03/31	1	100.50	3	100.50	100.00	-2	1,921	-0.10%
2022/03/30	10	103.45	6.2	104.08	101.50	3.8	1,973	0.19%
2022/03/29	1	101.50	0.3	101.58	101.00	0.8	1,972	0.04%
2022/03/28	1	99.90	5	100.00	100.50	-4	2,006	-0.20%
2022/03/25	0	0.00	8	101.00	100.50	-8	2,071	-0.39%
2022/03/24	0	0.00	4	99.25	100.00	-4	2,114	-0.19%
2022/03/23	1	98.80	3	99.70	98.80	-2	2,128	-0.09%
2022/03/22	2	98.90	1	98.80	98.80	1	2,171	0.05%
2022/03/18	13	96.54	3	97.57	98.60	10	2,189	0.46%
2022/03/17	0	0.00	5	97.10	97.30	-5	2,128	-0.23%
2022/03/16	0	0.00	5	93.96	93.80	-5	2,124	-0.24%
2022/03/15	1	95.50	3	94.70	93.50	-2	2,160	-0.09%
2022/03/14	5	97.36	31	97.71	96.90	-26	2,158	-1.20%
2022/03/11	2.1	97.03	2	97.50	97.90	0.1	2,166	0.00%
2022/03/10	32	98.18	27	97.97	97.90	5	2,167	0.23%
2022/03/09	7	93.50	3.1	96.04	96.80	3.9	2,167	0.18%
2022/03/08	10	94.38	13	94.27	92.00	-3	2,159	-0.14%
2022/03/07	12	97.04	10	97.50	96.50	2	2,131	0.09%
2022/03/04	14	100.86	0	0.00	101.00	14	2,109	0.66%
2022/03/03	0	0.00	6	103.08	101.50	-6	2,122	-0.28%
2022/03/02	1	101.00	2	101.50	102.00	-1	2,154	-0.05%
2022/03/01	3	101.83	4.1	102.45	103.00	-1.1	2,156	-0.05%
2022/02/25	2	101.00	1	100.00	100.00	1	2,160	0.05%
2022/02/24	10	100.44	1	101.00	99.90	9	2,169	0.41%
2022/02/23	1	103.00	3	102.83	103.50	-2	2,168	-0.09%
2022/02/22	7	100.70	6	101.58	102.00	1	2,175	0.05%
2022/02/21	73.1	103.59	6	103.33	104.00	67.1	2,180	3.08%
2022/02/18	7	101.71	1	103.00	102.50	6	2,176	0.28%
2022/02/17	8	104.31	11.2	104.63	102.00	-3.2	2,174	-0.15%
2022/02/16	20	111.25	17	109.03	109.50	3	2,168	0.14%
2022/02/15	11	110.50	39	110.40	109.50	-28	2,135	-1.31%
2022/02/14	10	105.85	5	106.30	106.50	5	2,027	0.25%
2022/02/11	12	106.83	9	107.39	108.00	3	2,000	0.15%
2022/02/10	11.4	107.09	24	106.02	107.50	-12.6	1,962	-0.64%
2022/02/09	18.1	105.41	11.9	106.17	107.00	6.2	1,921	0.33%
2022/02/08	4.9	102.97	16	102.78	105.00	-11.1	1,860	-0.60%
2022/02/07	12	98.39	4	99.55	99.50	8	1,805	0.44%
2022/01/26	3	98.53	37	99.90	98.30	-34	1,834	-1.85%
2022/01/25	11	98.34	6	98.28	98.30	5	1,920	0.26%
2022/01/24	9	97.14	8	97.41	98.70	1	2,072	0.05%
2022/01/21	1	98.50	16.1	99.13	98.00	-15.1	2,131	-0.71%
2022/01/20	5	98.42	2	98.85	98.60	3	2,149	0.14%
2022/01/19	26.1	101.20	76.3	99.81	98.90	-50.2	2,162	-2.32%
2022/01/18	2	98.15	11	98.06	98.20	-9	2,113	-0.43%
2022/01/17	4	96.13	15	95.67	97.00	-11	2,112	-0.52%
2022/01/14	89	94.61	40	95.16	95.80	49	2,125	2.31%
2022/01/13	19	94.89	16	95.87	95.90	3	2,137	0.14%
2022/01/12	2	94.60	0	0.00	95.90	2	2,178	0.09%
2022/01/11	1.1	96.11	7	95.36	95.10	-5.9	2,200	-0.27%
2022/01/10	2	96.45	12	96.73	96.70	-10	2,194	-0.46%
2022/01/07	23	95.03	11	95.80	95.20	12	2,186	0.55%
2022/01/06	51	95.14	17	95.71	96.20	34	2,176	1.56%
2022/01/05	6	96.55	0.2	96.56	96.20	5.8	2,160	0.27%
2022/01/04	3	100.50	5	100.50	100.50	-2	2,102	-0.10%
2022/01/03	7	102.29	7	101.93	101.50	0	2,089	0.00%
2021/12/30	9	105.06	75	105.97	104.50	-66	2,078	-3.17%
2021/12/29	10.2	103.40	2	103.50	104.50	8.2	2,014	0.41%
2021/12/28	0	0.00	20	101.73	102.00	-20	1,996	-1.00%
2021/12/27	3	103.00	2	101.75	101.50	1	1,997	0.05%
2021/12/24	5	102.40	37	105.28	104.00	-32	1,988	-1.61%
2021/12/23	31	103.16	18	103.14	103.50	13	1,943	0.67%
2021/12/22	17	104.09	13	103.23	103.00	4	1,941	0.21%
2021/12/21	6	101.92	17.1	101.68	102.50	-11.1	1,913	-0.58%
2021/12/20	11	100.05	11	99.43	99.10	0	1,853	0.00%
2021/12/17	6	98.65	1	98.91	98.80	5	1,805	0.28%
2021/12/16	5	99.10	0.1	99.20	98.50	4.9	1,798	0.27%
2021/12/15	2	95.85	0	0.00	95.60	2	1,774	0.11%
2021/12/14	3	94.90	0	0.00	94.40	3	1,773	0.17%
2021/12/13	0	0.00	1	97.50	96.90	-1	1,767	-0.06%
2021/12/10	2	96.65	0	0.00	96.70	2	1,775	0.11%
2021/12/09	4	96.78	0	0.00	97.00	4	1,786	0.22%
2021/12/08	7	99.71	4	99.75	99.20	3	1,757	0.17%
2021/12/07	2	99.25	0	0.00	99.40	2	1,763	0.11%
2021/12/06	1	98.20	0	0.00	98.50	1	1,769	0.06%
2021/12/03	0	0.00	1.1	96.72	97.30	-1.1	1,799	-0.06%
2021/12/02	4	96.90	2	96.80	97.50	2	1,836	0.11%
2021/11/30	5	98.90	4	98.80	99.10	1	1,916	0.05%
2021/11/29	55	96.33	64	98.18	98.50	-9	1,991	-0.45%
2021/11/26	64.2	97.00	59	98.08	98.50	5.2	2,120	0.24%
2021/11/25	4	100.25	1	101.00	100.00	3	2,342	0.13%
2021/11/24	8	102.19	0	0.00	100.50	8	2,504	0.32%
2021/11/23	1	101.50	2	101.25	102.00	-1	2,504	-0.04%
2021/11/22	0	0.00	36.1	103.92	103.50	-36.1	2,511	-1.44%
2021/11/19	2	100.75	2	101.50	101.00	0	2,535	0.00%
2021/11/18	4	100.50	9	101.56	101.50	-5	2,563	-0.20%
2021/11/17	1	102.00	9.1	102.45	102.50	-8.1	2,589	-0.31%
2021/11/16	10	103.85	3	105.00	104.00	7	2,601	0.27%
2021/11/15	11	106.14	89	105.40	106.50	-78	2,587	-3.01%
2021/11/12	24.1	104.25	69	103.43	104.00	-44.9	2,542	-1.77%
2021/11/11	11	100.45	0	0.00	99.70	11	2,515	0.44%
2021/11/10	23	100.33	22	100.45	100.00	1	2,535	0.04%
2021/11/09	13	100.88	13	101.88	101.00	0	2,562	0.00%
2021/11/08	34	100.50	14	100.39	100.00	20	2,577	0.78%
2021/11/05	61	101.66	4	102.00	101.50	57	2,620	2.18%
2021/11/04	8	103.13	2	102.75	102.00	6	2,672	0.22%
2021/11/03	9	101.67	9.1	103.80	104.50	-0.1	2,696	0.00%
2021/11/02	28.1	106.91	43.2	105.84	103.00	-15.1	2,727	-0.55%
2021/11/01	54.2	107.90	59.4	107.92	107.00	-5.2	2,665	-0.20%
2021/10/29	28	104.71	26	104.52	104.00	2	2,532	0.08%
2021/10/28	36	101.22	22	101.48	100.00	14	2,512	0.56%
2021/10/27	25	101.42	24	101.73	101.50	1	2,492	0.04%
2021/10/26	48	101.72	20	100.83	100.50	28	2,595	1.08%
2021/10/25	15	100.67	12	101.63	103.00	3	2,627	0.11%
2021/10/22	1	100.00	17	101.15	101.50	-16	2,772	-0.58%
2021/10/21	11	99.77	1	102.00	99.70	10	2,912	0.34%
2021/10/20	6.1	99.74	3	101.33	101.00	3.1	3,062	0.10%
2021/10/19	8	98.16	18	98.04	98.10	-10	3,158	-0.32%
2021/10/18	0	0.00	1	95.40	95.40	-1	3,201	-0.03%
2021/10/15	4	93.48	1	93.50	93.40	3	3,298	0.09%
2021/10/14	0	0.00	1	94.00	92.00	-1	3,373	-0.03%
2021/10/13	1	91.80	1	91.80	91.80	0	3,431	0.00%
2021/10/12	2	92.10	2	92.65	92.50	0	3,508	0.00%
2021/10/08	15	92.25	1	94.50	91.80	14	3,565	0.39%
2021/10/07	1	93.50	3	92.33	92.00	-2	3,658	-0.05%
2021/10/06	2	89.70	2	90.20	90.00	0	3,820	0.00%
2021/10/05	8	87.94	3	89.87	90.40	5	3,966	0.13%
2021/10/04	3	90.40	3	90.30	90.30	0	4,081	0.00%
2021/10/01	18	92.83	2	95.60	92.30	16	4,288	0.37%
2021/09/30	1	95.20	6	95.15	95.40	-5	4,443	-0.11%
2021/09/29	22	93.21	10	93.96	94.00	12	4,546	0.26%
2021/09/28	2	97.00	2	99.50	96.50	0	4,698	0.00%
2021/09/27	3	97.07	0	0.00	96.80	3	4,837	0.06%
2021/09/23	0	0.00	3	98.87	99.00	-3	4,878	-0.06%
2021/09/22	2	97.60	0	0.00	97.50	2	4,885	0.04%
2021/09/17	1	98.70	1	98.50	98.50	0	4,891	0.00%
2021/09/16	3	99.20	2	97.30	97.30	1	4,959	0.02%
2021/09/15	0	0.00	1	98.60	98.30	-1	5,006	-0.02%
2021/09/14	0	0.00	6	100.75	100.00	-6	5,001	-0.12%
2021/09/13	1	100.00	5	99.90	100.00	-4	4,989	-0.08%
2021/09/10	22	99.99	54	100.01	100.00	-32	4,982	-0.64%
2021/09/09	13	98.80	10	99.95	100.00	3	4,973	0.06%
2021/09/08	8	99.19	9	99.13	98.00	-1	4,963	-0.02%
2021/09/07	1	103.00	10	102.70	102.00	-9	4,935	-0.18%
2021/09/06	5	104.60	4.4	104.73	103.00	0.6	4,888	0.01%
2021/09/03	6	107.42	9	106.94	108.50	-3	4,843	-0.06%
2021/09/02	32	110.88	28	108.05	107.50	4	4,799	0.08%
2021/09/01	47	113.46	29	112.34	112.50	18	4,719	0.38%
2021/08/31	51.4	109.96	97	108.99	114.00	-45.6	4,599	-0.99%
2021/08/30	65	109.34	22.8	106.97	110.50	42.2	4,346	0.97%
2021/08/27	5	100.68	1	100.00	100.50	4	4,182	0.10%
2021/08/26	2	100.20	1	100.50	100.50	1	4,169	0.02%
2021/08/25	2	102.75	1	102.00	100.00	1	4,155	0.02%
2021/08/24	2	101.50	9	101.67	102.50	-7	4,119	-0.17%
2021/08/23	45.1	99.85	5	99.58	100.00	40.1	4,085	0.98%
2021/08/20	1	92.20	5	95.04	95.50	-4	4,038	-0.10%
2021/08/19	3	94.70	3	95.63	92.00	0	4,009	0.00%
2021/08/18	0	0.00	1	93.20	95.80	-1	3,988	-0.03%
2021/08/17	0	0.00	1	94.10	94.70	-1	3,958	-0.03%
2021/08/16	0	0.00	7	94.71	95.10	-7	3,928	-0.18%
2021/08/13	6.1	94.52	6	95.15	94.10	0.1	3,894	0.00%
2021/08/12	3	97.20	4	97.80	97.00	-1	3,858	-0.03%
2021/08/11	2	97.00	7	96.59	96.90	-5	3,839	-0.13%
2021/08/10	9	97.40	28	97.08	96.40	-19	3,790	-0.50%
2021/08/09	8	101.63	2.2	101.23	101.00	5.8	3,752	0.15%
2021/08/06	7.2	102.00	0	0.00	101.50	7.2	3,728	0.19%
2021/08/05	9.3	104.81	8	103.13	106.00	1.3	3,688	0.04%
2021/08/04	2	104.00	12	103.58	101.50	-10	3,676	-0.27%
2021/08/03	1	103.00	3	104.67	102.50	-2	3,680	-0.05%
2021/08/02	5	101.20	2	101.75	100.50	3	3,653	0.08%
2021/07/30	7	102.71	4	104.25	101.50	3	3,643	0.08%
2021/07/29	1	97.50	1	99.60	101.00	0	3,531	0.00%
2021/07/28	19	97.84	22	98.03	99.40	-3	3,472	-0.09%
2021/07/27	14	99.51	7.6	97.89	97.80	6.4	3,345	0.19%
2021/07/26	5	103.70	13	100.98	106.00	-8	3,208	-0.25%
2021/07/23	16	100.53	5.1	97.89	96.60	10.9	3,051	0.36%
2021/07/22	1	98.90	5	97.94	98.00	-4	2,922	-0.14%
2021/07/21	9	96.91	28	97.94	95.70	-19	2,850	-0.67%
2021/07/20	17	98.36	12	98.25	99.60	5	2,769	0.18%
2021/07/19	6.4	98.73	3.1	99.22	95.90	3.3	2,703	0.12%
2021/07/16	2	96.90	23	98.52	96.40	-21	2,664	-0.79%
2021/07/15	1.4	94.10	5	93.40	95.60	-3.6	2,601	-0.14%
2021/07/14	3.6	94.23	12.2	94.39	94.10	-8.6	2,557	-0.34%
2021/07/13	21.4	96.96	42.1	95.81	96.00	-20.7	2,470	-0.84%
2021/07/12	33.5	96.44	50.1	96.27	97.00	-16.6	2,299	-0.72%
2021/07/09	16	91.24	21	91.50	91.10	-5	2,150	-0.23%
2021/07/08	43.3	90.70	18.1	87.98	88.80	25.2	2,055	1.23%
2021/07/07	22.4	88.00	49.2	88.71	91.40	-26.8	1,859	-1.44%
2021/07/06	27	82.67	165	83.55	83.10	-138	1,717	-8.03%	大賣/鉅額交易
2021/07/05	13	81.38	112.1	82.66	81.40	-99.1	1,649	-6.01%	大賣/
2021/07/02	12.3	76.67	79.2	78.56	81.90	-66.9	1,495	-4.47%
2021/07/01	55	74.04	50.1	73.82	74.50	4.9	1,370	0.36%
2021/06/30	29	73.97	46	73.68	74.20	-17	1,399	-1.21%
2021/06/29	31	71.57	28	72.54	72.50	3	1,404	0.21%
2021/06/28	13	72.09	4	72.10	72.00	9	1,459	0.62%
2021/06/25	15.1	72.37	18	71.88	72.00	-3	1,607	-0.18%
2021/06/24	23	68.78	14	69.06	69.70	9	1,557	0.58%
2021/06/23	12	65.20	1	65.90	65.90	11	1,509	0.73%
2021/06/22	5	63.32	2	63.30	63.20	3	1,520	0.20%
2021/06/21	35	64.02	0	0.00	63.30	35	1,535	2.28%
2021/06/18	7.1	64.29	2	65.10	65.00	5.1	1,606	0.32%
2021/06/17	26	63.44	0	0.00	64.60	26	1,715	1.52%
2021/06/16	38	63.18	6	62.60	62.60	32	1,732	1.85%
2021/06/15	1	63.30	1	63.10	63.80	0	1,759	0.00%
2021/06/10	2	64.60	0	0.00	64.60	2	1,814	0.11%
2021/06/09	21	65.20	0	0.00	64.60	21	1,821	1.15%
2021/06/08	27	66.64	3	65.50	65.90	24	1,827	1.31%
2021/06/07	25	64.30	0	0.00	64.20	25	1,808	1.38%
2021/06/03	15	62.92	1	62.70	62.50	14	1,825	0.77%
2021/06/02	2	62.60	0	0.00	62.90	2	1,842	0.11%
2021/06/01	0	0.00	13	63.84	64.10	-13	1,855	-0.70%
2021/05/28	1	61.80	1	61.60	61.80	0	1,889	0.00%
2021/05/27	0	0.00	6	60.23	60.50	-6	1,923	-0.31%
2021/05/26	1	60.30	2	60.10	60.40	-1	1,946	-0.05%
2021/05/25	2	59.95	1	60.70	59.90	1	1,970	0.05%
2021/05/24	6	59.20	2	58.60	59.10	4	2,030	0.20%
2021/05/21	3	57.30	3	57.93	58.00	0	2,144	0.00%
2021/05/19	3	57.70	4	58.60	57.50	-1	2,244	-0.04%
2021/05/18	2	56.70	4	56.65	57.50	-2	2,401	-0.08%
2021/05/17	25	54.27	0	0.00	52.30	25	2,534	0.99%
2021/05/14	7	58.30	8	59.11	58.10	-1	2,563	-0.04%
2021/05/12	13.1	54.82	10.1	54.13	59.30	3	2,618	0.11%
2021/05/11	22	60.20	6.1	58.44	59.00	15.9	2,622	0.61%
2021/05/10	63	62.80	0	0.00	62.00	63	2,638	2.39%
2021/05/07	6	64.18	4	63.80	64.40	2	2,655	0.08%
2021/05/06	29	63.05	0	0.00	62.80	29	2,693	1.08%
2021/05/05	1	65.00	0	0.00	65.00	1	2,743	0.04%
2021/05/04	8	66.25	2	68.30	67.10	6	2,835	0.21%
2021/05/03	7	69.44	1	69.90	69.30	6	3,003	0.20%
2021/04/28	8	71.40	6	71.28	72.40	2	3,276	0.06%
2021/04/27	5	71.80	14	72.49	71.50	-9	3,693	-0.24%
2021/04/26	2.2	72.87	0	0.00	72.70	2.2	3,853	0.06%
2021/04/23	4	71.80	0	0.00	72.70	4	3,857	0.10%
2021/04/22	12	71.73	24	71.64	70.50	-12	3,871	-0.31%
2021/04/21	15	73.15	0	0.00	73.00	15	3,854	0.39%
2021/04/20	3	75.10	20	74.61	74.20	-17	3,853	-0.44%
2021/04/19	0.2	74.80	1	75.00	74.50	-0.9	3,889	-0.02%
2021/04/15	1	74.00	0	0.00	73.60	1	4,003	0.02%
2021/04/14	14	71.24	4	70.08	73.90	10	4,115	0.24%
2021/04/13	10	73.35	55	74.09	72.30	-45	4,343	-1.04%
2021/04/12	2	76.60	1.2	76.42	74.80	0.8	4,342	0.02%
2021/04/09	0.1	76.40	0	0.00	75.80	0.1	4,405	0.00%
2021/04/08	23	75.28	2	75.25	75.80	21	4,464	0.47%
2021/04/07	7	74.64	32	74.32	75.00	-25	4,544	-0.55%
2021/04/06	21.1	75.19	4	75.75	74.30	17.1	4,541	0.38%
2021/04/01	11	72.92	5	72.88	73.20	6	4,540	0.13%
2021/03/31	8	73.45	6	73.47	72.80	2	4,548	0.04%
2021/03/30	49.1	73.06	30	73.29	71.70	19.1	4,512	0.42%
2021/03/29	1	71.10	4	69.53	70.10	-3	4,370	-0.07%
2021/03/26	17	67.81	0	0.00	68.20	17	4,360	0.39%
2021/03/25	10	67.45	0	0.00	67.00	10	4,364	0.23%
2021/03/24	20	68.43	5	68.26	68.80	15	4,359	0.34%
2021/03/23	71	70.75	0	0.00	69.00	71	4,373	1.62%
2021/03/22	27	70.69	6	70.60	70.80	21	4,331	0.48%
2021/03/19	12	67.87	3	68.57	67.60	9	4,254	0.21%
2021/03/18	15	68.00	9	68.29	68.00	6	4,250	0.14%
2021/03/17	13	67.05	2	66.80	67.10	11	4,292	0.26%
2021/03/16	8	67.36	29	67.80	67.10	-21	4,388	-0.48%
2021/03/15	21	65.80	0	0.00	65.60	21	4,405	0.48%
2021/03/12	26	65.43	0	0.00	65.00	26	4,595	0.57%
2021/03/11	0	0.00	3	65.23	65.50	-3	4,653	-0.06%
2021/03/10	4	64.18	0	0.00	63.80	4	4,734	0.08%
2021/03/09	2	63.50	0	0.00	63.40	2	4,823	0.04%
2021/03/05	0	0.00	40	65.08	64.60	-40	5,301	-0.75%
2021/03/04	0	0.00	3	65.97	65.80	-3	5,556	-0.05%
2021/03/03	1	66.20	2	67.05	66.90	-1	5,939	-0.02%
2021/03/02	0	0.00	2	67.60	67.00	-2	6,024	-0.03%
2021/02/26	2	68.00	2	67.85	68.10	0	6,008	0.00%
2021/02/25	13	67.55	26	67.88	68.00	-13	6,015	-0.22%
2021/02/24	2	69.65	1	68.90	67.20	1	6,019	0.02%
2021/02/23	3	70.13	2	69.70	69.70	1	5,981	0.02%
2021/02/22	23	66.73	6	67.85	67.80	17	5,894	0.29%
2021/02/19	0	0.00	1	68.70	67.00	-1	5,883	-0.02%
2021/02/18	10	68.58	3	70.47	68.00	7	5,901	0.12%
2021/02/17	3	66.67	107	67.44	68.70	-104	5,755	-1.81%	大賣/鉅額交易
2021/02/05	7	64.83	8	65.83	64.80	-1	5,623	-0.02%
2021/02/04	0	0.00	5	66.28	65.00	-5	5,611	-0.09%
2021/02/03	4	64.65	0	0.00	65.10	4	5,566	0.07%
2021/02/02	2	64.65	25	64.23	65.00	-23	5,581	-0.41%
2021/02/01	42	62.95	6	61.72	63.50	36	5,560	0.65%
2021/01/29	21	63.07	2	63.75	62.00	19	5,560	0.34%
2021/01/28	2	62.25	7	62.44	62.90	-5	5,545	-0.09%
2021/01/27	14	64.48	3	65.07	63.70	11	5,514	0.20%
2021/01/26	38	66.39	9	67.02	65.00	29	5,498	0.53%
2021/01/25	65	67.77	27	67.16	66.00	38	5,423	0.70%
2021/01/22	14	65.50	12	64.68	65.50	2	5,293	0.04%
2021/01/21	23	64.81	28	64.70	65.90	-5	5,248	-0.10%
2021/01/20	24	65.72	7	64.23	61.20	17	5,186	0.33%
2021/01/19	30	62.93	32	62.98	63.60	-2	4,990	-0.04%
2021/01/18	4	56.73	30	56.40	57.90	-26	5,061	-0.51%
2021/01/15	2	57.90	0	0.00	57.30	2	5,300	0.04%
2021/01/14	0	0.00	2	59.40	59.20	-2	5,512	-0.04%
2021/01/13	2	59.65	8	59.90	58.80	-6	5,612	-0.11%
2021/01/12	2	59.40	1	61.80	58.70	1	5,604	0.02%
2021/01/11	0	0.00	1	62.10	61.20	-1	5,567	-0.02%
2021/01/08	2	61.05	10	62.77	62.20	-8	5,595	-0.14%
2021/01/07	24	62.70	15	63.16	64.00	9	5,551	0.16%
2021/01/06	128	61.28	149	62.59	60.60	-21	5,458	-0.38%	大買/大賣/
2021/01/05	18	59.02	4	58.70	58.50	14	5,239	0.27%
2021/01/04	6	60.53	15	60.14	59.80	-9	5,286	-0.17%
2020/12/31	14	59.11	9	58.17	59.80	5	5,260	0.10%
2020/12/30	17	57.58	22	57.72	57.40	-5	5,165	-0.10%
2020/12/29	7	55.60	3	55.40	55.00	4	5,098	0.08%
2020/12/28	5	56.46	2	56.30	56.20	3	5,078	0.06%
2020/12/25	10	55.70	14	56.11	55.30	-4	5,051	-0.08%
2020/12/24	4	55.15	4	54.83	55.40	0	5,015	0.00%
2020/12/23	1	54.20	0	0.00	54.20	1	5,014	0.02%
2020/12/22	6	53.50	0	0.00	52.20	6	5,037	0.12%
2020/12/16	0	0.00	10	54.60	55.20	-10	5,223	-0.19%
2020/12/15	11	54.62	4	53.60	52.90	7	5,457	0.13%
2020/12/14	1	55.70	1	56.40	55.40	0	5,638	0.00%
2020/12/11	5	55.44	3	55.30	55.90	2	5,627	0.04%
2020/12/10	18	57.49	7	55.60	56.10	11	5,590	0.20%
2020/12/09	16	59.41	0	0.00	59.30	16	5,493	0.29%
2020/12/08	32	62.03	17	61.44	60.70	15	5,456	0.27%
2020/12/07	3	58.57	3	58.87	59.50	0	5,322	0.00%
2020/12/04	2	57.85	0	0.00	57.90	2	5,298	0.04%
2020/12/03	3	62.00	5	59.46	59.00	-2	5,224	-0.04%
2020/12/02	22	60.02	77	59.98	60.70	-55	5,136	-1.07%
2020/12/01	17	59.92	187	59.15	57.50	-170	4,998	-3.40%	大賣/鉅額交易
2020/11/30	196	58.88	90	58.06	59.50	106	4,686	2.26%	大買/鉅額交易
2020/11/27	20	52.46	66	52.98	54.10	-46	4,450	-1.03%
2020/11/26	12	48.33	34	48.74	49.25	-22	4,072	-0.54%
2020/11/25	0	0.00	21	47.87	47.35	-21	4,057	-0.52%
2020/11/24	23	47.86	35	47.86	47.90	-12	4,128	-0.29%
2020/11/23	0	0.00	13	47.45	47.45	-13	4,148	-0.31%
2020/11/20	2	47.75	25	47.61	47.55	-23	4,122	-0.56%
2020/11/19	18	47.46	5	47.40	47.40	13	4,092	0.32%
2020/11/18	5	47.10	15	47.49	47.80	-10	4,069	-0.25%
2020/11/17	10	47.05	15	47.47	47.05	-5	4,047	-0.12%
2020/11/16	30	46.35	5	46.55	46.35	25	4,036	0.62%
2020/11/13	3	46.28	0	0.00	46.55	3	4,040	0.07%
2020/11/12	18	46.61	18	46.49	46.45	0	4,067	0.00%
2020/11/11	10	46.25	0	0.00	47.25	10	4,059	0.25%
2020/11/10	0	0.00	1	46.55	46.60	-1	4,060	-0.02%
2020/11/09	6	46.13	72	45.68	45.80	-66	4,049	-1.63%
2020/11/06	32	45.63	1	45.65	45.25	31	4,054	0.76%
2020/11/05	25	45.88	0	0.00	46.95	25	4,076	0.61%
2020/11/04	31	46.19	1	46.55	46.10	30	4,135	0.73%
2020/11/03	10	46.11	4	46.18	46.30	6	4,246	0.14%
2020/11/02	0	0.00	5	46.30	46.50	-5	4,255	-0.12%
2020/10/30	17	46.23	15	46.92	45.70	2	4,243	0.05%
2020/10/29	28	46.93	5	46.97	47.45	23	4,170	0.55%
2020/10/28	179	48.63	29	48.32	48.15	150	4,101	3.66%	大買/鉅額交易
2020/10/27	6	48.45	148	48.35	48.05	-142	3,974	-3.57%	大賣/鉅額交易
2020/10/26	7	46.19	29	47.68	48.20	-22	3,749	-0.59%
2020/10/23	23	45.52	25	45.51	44.70	-2	3,515	-0.06%
2020/10/22	11	43.94	88	43.18	45.00	-77	3,248	-2.37%
2020/10/21	27	42.48	23	42.38	41.45	4	3,008	0.13%
2020/10/20	13	40.56	10	40.85	40.45	3	2,904	0.10%
2020/10/19	10	41.25	0	0.00	40.95	10	2,918	0.34%
2020/10/16	38	41.25	10	41.25	41.15	28	2,908	0.96%
2020/10/15	9	41.17	9	42.11	42.60	0	2,841	0.00%
2020/10/14	1	41.65	1	41.95	41.20	0	2,771	0.00%
2020/10/13	5	40.85	6	41.16	41.40	-1	2,740	-0.04%
2020/10/12	1	41.60	9	40.96	41.25	-8	2,698	-0.30%
2020/10/07	5	38.75	1	38.60	38.80	4	2,576	0.16%
2020/10/06	2	39.00	0	0.00	38.80	2	2,565	0.08%
2020/09/29	17	37.70	1	37.65	37.50	16	2,519	0.64%
2020/09/28	5	37.89	10	37.53	37.90	-5	2,511	-0.20%
2020/09/25	0	0.00	6	35.10	36.50	-6	2,484	-0.24%
2020/09/24	11	37.39	4	37.11	37.00	7	2,429	0.29%
2020/09/23	1	38.35	0	0.00	38.45	1	2,384	0.04%
2020/09/22	116	38.12	27	37.84	38.35	89	2,350	3.79%	大買/
2020/09/21	47	40.35	12	40.50	39.70	35	2,270	1.54%
2020/09/18	49	42.36	208	41.87	42.40	-159	2,166	-7.34%	大賣/鉅額交易
2020/09/17	99	39.62	66	40.00	40.80	33	1,898	1.74%
2020/09/16	6	37.49	6	37.78	37.60	0	1,680	0.00%
2020/09/15	3	37.68	6	37.96	37.70	-3	1,670	-0.18%
2020/09/14	41	35.97	0	0.00	36.00	41	1,632	2.51%
2020/09/11	43	36.89	3	36.50	36.50	40	1,617	2.47%
2020/09/10	16	37.38	6	37.70	37.60	10	1,594	0.63%
2020/09/09	1	35.10	2	36.80	37.60	-1	1,527	-0.07%
2020/09/08	20	36.05	2	35.60	35.80	18	1,486	1.21%
2020/09/04	0	0.00	10	36.45	35.70	-10	1,457	-0.69%
2020/09/03	0	0.00	11	35.94	35.65	-11	1,428	-0.77%
2020/09/02	2	37.93	2	36.75	36.60	0	1,395	0.00%
2020/09/01	2	37.70	0	0.00	37.80	2	1,357	0.15%
2020/08/31	8	38.79	0	0.00	38.75	8	1,338	0.60%
2020/08/28	3	38.23	35	38.11	38.50	-32	1,247	-2.57%
2020/08/27	8	35.82	2	36.95	35.00	6	1,160	0.52%
2020/08/25	2	35.25	0	0.00	35.00	2	1,145	0.17%
2020/08/20	2	33.10	1	33.40	35.95	1	1,164	0.09%
2020/08/19	4	36.45	0	0.00	36.45	4	1,147	0.35%
2020/08/18	8	36.84	1	36.25	36.45	7	1,127	0.62%
2020/08/17	8	37.98	0	0.00	37.80	8	1,088	0.73%
2020/08/14	2	37.83	2	37.83	37.70	0	1,056	0.00%
2020/08/13	2	38.20	2	38.25	37.00	0	1,038	0.00%
2020/08/12	1	38.70	0	0.00	38.95	1	999	0.10%
2020/08/11	6	39.03	10	39.61	39.10	-4	971	-0.41%
2020/08/10	11	37.68	5	37.79	38.95	6	896	0.67%
2020/08/07	13	38.21	8	38.93	38.80	5	818	0.61%
2020/08/05	5	32.42	0	0.00	33.20	5	629	0.79%
2020/08/04	1	31.90	0	0.00	31.90	1	614	0.16%
2020/08/03	1	31.90	0	0.00	31.85	1	619	0.16%
2020/07/28	9	30.02	0	0.00	30.00	9	616	1.46%
2020/07/27	6	30.23	0	0.00	30.00	6	624	0.96%
2020/07/24	8	31.03	0	0.00	30.50	8	634	1.26%
2020/07/22	4	31.06	1	31.85	31.70	3	606	0.49%
2020/07/20	6	30.29	0	0.00	30.35	6	589	1.02%
2020/07/17	9	30.75	0	0.00	30.40	9	589	1.53%
2020/07/16	44	31.04	0	0.00	30.90	44	595	7.39%
2020/07/15	0	0.00	29	31.42	31.70	-29	594	-4.87%
2020/07/01	0	0.00	1	30.15	30.35	-1	537	-0.19%
2020/06/05	0	0.00	30	32.44	32.20	-30	587	-5.11%
2020/06/04	30	32.12	19	32.01	32.15	11	580	1.90%
2020/06/02	23	31.76	4	31.65	31.35	19	564	3.37%
2020/06/01	7	30.72	1	31.80	31.80	6	535	1.12%
2020/05/28	0	0.00	4	30.60	30.90	-4	528	-0.76%
2020/05/27	16	31.74	2	31.60	31.20	14	524	2.67%
2020/05/26	10	31.20	0	0.00	32.30	10	488	2.05%
2020/05/21	0	0.00	5	28.92	29.00	-5	442	-1.13%
2020/05/20	0	0.00	13	28.33	28.55	-13	439	-2.96%
2020/05/19	0	0.00	12	28.16	28.45	-12	431	-2.78%
2020/05/18	0	0.00	24	28.62	28.40	-24	428	-5.60%
2020/05/15	0	0.00	5	29.26	29.10	-5	425	-1.17%
2020/05/14	0	0.00	2	29.90	29.65	-2	423	-0.47%
2020/05/12	0	0.00	1	31.55	31.65	-1	420	-0.24%
2020/05/11	0	0.00	1	31.80	31.80	-1	409	-0.24%
2020/05/08	0	0.00	2	31.50	31.70	-2	405	-0.49%
2020/05/07	3	30.80	3	31.30	31.20	0	394	0.00%
2020/05/06	0	0.00	3	29.95	30.00	-3	382	-0.78%
2020/05/05	3	29.92	0	0.00	29.85	3	377	0.79%
2020/04/30	0	0.00	3	30.00	30.10	-3	370	-0.81%
2020/04/29	6	29.03	1	29.95	29.95	5	364	1.37%
2020/04/28	0	0.00	1	28.80	28.55	-1	356	-0.28%
2020/04/27	0	0.00	10	26.81	27.00	-10	378	-2.64%
2020/04/21	0	0.00	1	26.15	26.55	-1	375	-0.27%
2020/04/20	0	0.00	8	25.70	25.80	-8	372	-2.15%
2020/04/17	0	0.00	8	25.24	25.15	-8	366	-2.18%
2020/04/16	0	0.00	10	24.80	25.00	-10	365	-2.73%
2020/04/15	0	0.00	2	25.15	24.95	-2	373	-0.54%
2020/04/14	0	0.00	12	24.32	24.85	-12	376	-3.19%
2020/04/08	4	22.73	0	0.00	22.70	4	387	1.03%
2020/04/07	3	22.50	0	0.00	22.45	3	385	0.78%
2020/03/31	1	21.75	0	0.00	21.75	1	409	0.24%
2020/03/27	2	21.95	0	0.00	21.95	2	411	0.49%
2020/03/26	6	21.90	0	0.00	21.95	6	410	1.46%
2020/03/24	1	19.55	20	19.04	19.75	-19	402	-4.72%
2020/03/20	1	18.30	0	0.00	18.40	1	404	0.25%
2020/03/19	1	17.90	0	0.00	17.70	1	396	0.25%
2020/03/17	1	20.60	0	0.00	20.55	1	373	0.27%
2020/03/16	5	23.20	0	0.00	21.85	5	369	1.35%
2020/03/12	15	24.20	0	0.00	26.00	15	357	4.20%
2020/03/09	7	28.14	0	0.00	27.80	7	344	2.03%
2020/03/06	8	29.08	0	0.00	28.85	8	339	2.35%
2020/03/05	5	28.93	0	0.00	29.00	5	338	1.48%
2020/03/04	9	28.12	1	28.30	28.50	8	334	2.39%
2020/03/03	10	28.15	0	0.00	28.40	10	333	3.00%
2020/03/02	3	26.83	2	27.38	27.70	1	329	0.30%
2020/02/27	3	26.50	0	0.00	27.70	3	326	0.92%
2020/02/26	5	26.91	1	27.05	26.80	4	326	1.23%
2020/02/25	0	0.00	11	26.66	26.90	-11	327	-3.36%
2020/02/18	2	27.50	0	0.00	27.35	2	344	0.58%
2020/02/14	1	28.45	0	0.00	28.35	1	346	0.29%
2020/02/07	1	26.75	0	0.00	26.80	1	394	0.25%
2020/02/03	10	26.85	0	0.00	26.85	10	432	2.31%
2020/01/30	2	29.03	1	29.80	29.00	1	483	0.21%
2020/01/17	3	32.17	6	32.15	32.15	-3	631	-0.48%
2020/01/16	2	32.15	0	0.00	32.30	2	648	0.31%
2020/01/15	12	32.25	0	0.00	32.30	12	651	1.84%
2020/01/14	16	32.21	0	0.00	32.25	16	656	2.44%
2020/01/13	12	32.26	0	0.00	32.20	12	652	1.84%
2020/01/09	0	0.00	2	32.40	32.35	-2	657	-0.30%
2019/12/27	0	0.00	1	35.50	34.55	-1	651	-0.15%
2019/11/21	0	0.00	2	35.00	35.00	-2	887	-0.23%
2019/11/20	1	35.75	0	0.00	35.25	1	884	0.11%
2019/11/19	1	35.20	1	35.70	35.75	0	881	0.00%
2019/11/15	0	0.00	10	34.88	34.95	-10	865	-1.16%
2019/11/14	0	0.00	10	34.78	34.75	-10	860	-1.16%
2019/11/13	0	0.00	1	35.00	35.10	-1	854	-0.12%
2019/11/12	5	34.70	0	0.00	35.00	5	851	0.59%
2019/11/11	4	35.71	2	35.20	35.20	2	839	0.24%
2019/11/08	1	37.20	1	36.95	36.75	0	816	0.00%
2019/11/07	17	36.58	1	36.85	37.00	16	809	1.98%
2019/11/06	1	37.30	0	0.00	37.35	1	792	0.13%
2019/11/05	1	36.70	1	36.50	36.80	0	783	0.00%
2019/10/31	5	37.91	3	38.10	37.70	2	748	0.27%
2019/10/30	0	0.00	23	38.16	37.85	-23	729	-3.15%
2019/10/29	2	37.63	7	37.84	36.70	-5	700	-0.71%
2019/10/28	11	39.42	16	40.03	38.70	-5	661	-0.76%
2019/10/25	8	37.84	18.5	38.41	38.85	-10.5	560	-1.87%
2019/09/24	1	35.00	0	0.00	34.90	1	358	0.28%
2019/09/23	3	35.33	0	0.00	35.05	3	350	0.86%
2019/09/20	1	34.85	0	0.00	35.10	1	341	0.29%
2019/09/19	18	35.33	0	0.00	35.00	18	332	5.42%
2019/09/12	0	0.00	10	35.35	35.40	-10	254	-3.93%
2019/09/11	19	38.62	4	35.35	35.90	15	227	6.59%
2019/09/10	0	0.00	10	37.70	37.70	-10	55	-18.02%
2019/08/12	1	280.00	0	0.00	281.00	1	15	6.39%
2019/03/22	0	0.00	1	289.00	288.00	-1	24	-4.11%
2019/03/21	1	290.00	1	292.00	290.00	0	24	0.00%
2019/03/20	1	286.00	0	0.00	282.00	1	22	4.38%
2018/12/26	0	0.00	1	278.00	279.00	-1	34	-2.88%
2018/12/25	1	286.00	0	0.00	286.00	1	33	2.99%
2018/06/15	0	0.00	1	390.00	394.00	-1	84	-1.18%
2018/06/14	1	400.00	1	401.00	402.00	0	84	0.00%
2018/05/30	0	0.00	1	402.00	405.50	-1	89	-1.11%
2018/05/25	0	0.00	1	410.50	414.50	-1	88	-1.13%
2018/05/21	5	402.50	0	0.00	403.00	5	86	5.77%
2018/05/15	1	400.00	0	0.00	401.00	1	93	1.06%
2018/05/14	1	394.50	0	0.00	393.00	1	98	1.01%
2018/05/11	0	0.00	2	390.00	387.50	-2	99	-2.02%
2018/05/09	0	0.00	1	386.00	380.00	-1	99	-1.01%
2018/05/08	0	0.00	2	390.50	389.00	-2	97	-2.06%
2018/05/07	0	0.00	1	369.50	373.00	-1	96	-1.04%
2018/04/27	0	0.00	1	368.00	362.00	-1	106	-0.94%
2018/04/24	2	369.00	2	368.00	368.00	0	111	0.00%
2018/04/20	0	0.00	1	370.00	373.50	-1	111	-0.89%
2018/04/09	2	390.75	0	0.00	388.50	2	144	1.38%
2018/03/23	1	379.00	0	0.00	379.00	1	151	0.66%
2018/03/19	3	404.50	0	0.00	407.00	3	145	2.07%
2018/03/16	2	411.00	0	0.00	411.00	2	143	1.40%
2018/03/13	0	0.00	1	427.50	427.00	-1	136	-0.73%
2018/03/12	1	410.00	0	0.00	408.50	1	134	0.74%
2018/03/08	1	404.50	0	0.00	405.50	1	134	0.74%
2018/03/06	1	400.50	0	0.00	403.00	1	134	0.74%
2018/02/21	0	0.00	1	409.50	407.00	-1	132	-0.75%
2018/02/12	0	0.00	1	397.00	400.00	-1	131	-0.76%
2018/02/09	1	371.00	2	375.00	390.00	-1	131	-0.76%
2018/02/07	1	403.00	3	396.00	394.00	-2	127	-1.57%
2018/02/06	1	410.00	2	396.75	389.00	-1	126	-0.79%
2018/01/22	0	0.00	1	474.50	474.50	-1	126	-0.79%
2018/01/19	1	461.50	7	457.50	460.50	-6	124	-4.81%
2018/01/18	0	0.00	1	462.00	460.50	-1	122	-0.82%
2018/01/17	6	466.33	1	461.50	461.50	5	121	4.11%
2018/01/16	0	0.00	1	466.50	463.00	-1	120	-0.83%
2018/01/09	1	484.00	0	0.00	490.00	1	112	0.89%
2018/01/08	0	0.00	2	490.50	487.00	-2	109	-1.83%
2018/01/05	3	498.17	1	496.00	494.50	2	105	1.89%
2018/01/04	0	0.00	4	468.88	481.00	-4	96	-4.13%
2018/01/03	0	0.00	4	436.00	437.50	-4	85	-4.66%
2018/01/02	0	0.00	1	440.00	433.00	-1	83	-1.20%