長科* (6548)-元大-大里券商分點個股進出

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
36.85
漲跌
▲0.55
漲幅
+1.52%
成交量
1,089張
產業
上櫃半導體類股
276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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.1	36.10	0	0.00	36.30	0.1	1,445	0.01%
2024/04/19	2.2	36.23	0	0.00	36.15	2.2	1,417	0.15%
2024/04/17	1	37.90	6	37.53	37.45	-5	1,355	-0.37%
2024/04/16	15	36.60	3	35.95	36.05	12	1,312	0.91%
2024/04/15	0	0.00	15.1	37.80	37.65	-15.1	1,264	-1.19%
2024/04/12	2.1	37.79	2	37.68	37.35	0.1	1,218	0.01%
2024/04/11	0.3	36.65	4	37.15	37.20	-3.7	1,145	-0.32%
2024/04/09	4	36.48	4	36.45	36.45	0	1,098	0.00%
2024/04/08	12.1	37.32	12.3	36.90	37.30	-0.2	1,047	-0.02%
2024/04/02	1	34.70	1	34.65	34.75	0	845	0.00%
2024/04/01	0	0.00	8	34.54	34.55	-8	835	-0.96%
2024/03/29	0	0.00	2	34.10	34.00	-2	835	-0.24%
2024/03/28	0	34.00	0	0.00	34.05	0	868	0.00%
2024/03/27	0	0.00	6	34.00	34.05	-6	896	-0.67%
2024/03/26	6	33.81	3	33.75	33.80	3	923	0.32%
2024/03/25	1	34.60	1	33.90	34.60	0	934	0.00%
2024/03/20	0	0.00	0	33.60	33.40	0	973	0.00%
2024/03/18	0.3	33.00	2.1	32.83	33.10	-1.8	979	-0.18%
2024/03/14	1	33.50	0	0.00	33.45	1	982	0.10%
2024/03/13	2	33.73	0.3	33.75	33.90	1.7	971	0.17%
2024/03/12	1	33.50	0	0.00	33.55	1	962	0.10%
2024/03/11	0.3	33.30	0	0.00	33.25	0.3	969	0.03%
2024/03/08	2	33.25	1	32.90	33.00	1	972	0.10%
2024/03/07	0.3	34.20	0.3	33.90	33.55	0	954	0.00%
2024/03/06	0	0.00	2.3	34.51	34.25	-2.3	938	-0.25%
2024/03/04	0.5	34.25	1	34.15	33.95	-0.5	923	-0.05%
2024/03/01	0	0.00	2.5	34.32	34.05	-2.5	911	-0.27%
2024/02/29	0	0.00	2	34.75	34.50	-2	900	-0.22%
2024/02/27	3	34.75	0	0.00	34.30	3	893	0.34%
2024/02/23	0	0.00	1.3	34.39	34.40	-1.3	885	-0.14%
2024/02/22	0	0.00	1	34.70	34.55	-1	878	-0.11%
2024/02/21	0	34.75	0	0.00	34.70	0	875	0.00%
2024/02/20	6	35.20	1.5	35.25	34.65	4.5	868	0.52%
2024/02/19	2	35.30	0	0.00	34.90	2	847	0.24%
2024/02/16	1	33.85	5.9	34.63	34.85	-4.9	812	-0.61%
2024/02/05	0	0.00	0.5	33.40	33.15	-0.5	757	-0.07%
2024/02/01	2	32.80	1	33.10	33.00	1	746	0.13%
2024/01/30	1	33.35	0	0.00	33.35	1	753	0.13%
2024/01/29	0.5	33.35	0.2	33.80	33.30	0.3	757	0.04%
2024/01/26	0	0.00	2.1	33.52	33.30	-2.1	763	-0.28%
2024/01/24	1.3	33.72	2.7	33.93	33.65	-1.5	769	-0.19%
2024/01/23	0.3	33.55	2	33.53	33.50	-1.8	775	-0.23%
2024/01/17	0	0.00	1	32.70	32.15	-1	783	-0.13%
2024/01/16	1	32.80	2	32.73	32.70	-1	778	-0.13%
2024/01/12	3	32.73	0	0.00	32.75	3	796	0.38%
2023/12/29	1	33.40	20	33.40	33.40	-19	853	-2.23%
2023/12/28	2.4	33.73	6	33.50	33.50	-3.6	853	-0.42%
2023/12/27	4	34.06	0	0.00	34.00	4	850	0.47%
2023/12/26	10	33.85	1	34.05	34.05	9	843	1.07%
2023/12/25	1	33.85	0	0.00	34.00	1	826	0.12%
2023/12/21	2	32.45	0	0.00	32.20	2	775	0.26%
2023/12/20	1	32.86	0	0.00	32.70	1	743	0.14%
2023/12/18	2	33.85	1	34.20	33.45	1	685	0.15%
2023/12/15	2	34.28	0	0.00	34.15	2	664	0.30%
2023/12/06	0	0.00	5	33.36	33.15	-5	713	-0.70%
2023/12/05	6	33.97	1	33.75	33.65	5	721	0.69%
2023/12/01	0	0.00	1	33.80	33.75	-1	772	-0.13%
2023/11/30	0	0.00	2	33.70	33.85	-2	805	-0.25%
2023/11/28	1	33.55	0	0.00	33.35	1	829	0.12%
2023/11/27	0	0.00	2	33.45	33.35	-2	850	-0.24%
2023/11/22	0	0.00	8	33.10	33.05	-8	894	-0.89%
2023/11/17	2	32.65	0	0.00	32.50	2	945	0.21%
2023/11/16	0	0.00	11	32.56	32.60	-11	977	-1.13%
2023/11/13	1	32.30	0	0.00	32.10	1	1,024	0.10%
2023/11/10	0	0.00	3	32.05	32.00	-3	1,042	-0.29%
2023/11/09	0.5	33.00	0	0.00	32.40	0.5	1,058	0.05%
2023/11/08	2.1	33.35	3	33.18	33.10	-0.9	1,080	-0.08%
2023/11/07	0	0.00	5	32.03	31.85	-5	1,078	-0.46%
2023/11/03	7	32.03	1	32.20	32.10	6	1,121	0.54%
2023/11/01	1	31.80	0	0.00	31.75	1	1,191	0.08%
2023/10/31	8	32.28	0	0.00	32.25	8	1,230	0.65%
2023/10/27	1	31.70	0	0.00	31.65	1	1,289	0.08%
2023/10/26	0	0.00	0.3	31.70	31.65	-0.3	1,333	-0.02%
2023/10/25	0	0.00	3	32.32	32.20	-3	1,434	-0.21%
2023/10/24	1	31.00	0	0.00	31.00	1	1,469	0.07%
2023/10/23	2	31.65	3	31.55	31.00	-1	1,497	-0.07%
2023/10/20	1	30.85	0	0.00	31.00	1	1,531	0.07%
2023/10/17	3	32.12	0	0.00	31.50	3	1,785	0.17%
2023/10/12	0	0.00	3	32.00	32.00	-3	2,058	-0.15%
2023/10/11	5.2	32.01	0	0.00	31.80	5.2	2,200	0.24%
2023/10/06	2	33.65	0	0.00	33.65	2	2,416	0.08%
2023/10/04	1	33.25	0	33.40	33.40	1	2,621	0.04%
2023/09/28	4	33.26	3	33.45	33.20	1	2,687	0.04%
2023/09/26	3	33.30	3	33.25	33.25	0	2,791	0.00%
2023/09/25	2	33.60	0	0.00	33.75	2	2,818	0.07%
2023/09/21	1	33.75	0	0.00	33.80	1	2,850	0.04%
2023/09/20	4	34.70	1	34.65	34.60	3	2,883	0.10%
2023/09/18	1	35.40	0.3	35.60	35.25	0.7	2,879	0.02%
2023/09/13	8	35.40	0	0.00	35.15	8	2,876	0.28%
2023/09/12	0	0.00	0	34.70	34.65	0	2,880	0.00%
2023/09/11	1	34.50	0.1	34.60	34.30	0.9	2,888	0.03%
2023/09/08	2.2	35.13	1	35.55	35.00	1.2	2,869	0.04%
2023/09/07	7	34.91	11	35.19	35.20	-4	2,871	-0.14%
2023/09/06	3.4	35.59	0	0.00	35.15	3.4	2,893	0.12%
2023/09/05	3	35.33	1.1	35.64	35.60	1.9	2,878	0.07%
2023/09/04	0	0.00	0.2	34.75	34.85	-0.2	2,881	-0.01%
2023/09/01	1	34.85	0.2	34.85	34.70	0.8	2,895	0.03%
2023/08/31	1	34.15	1.2	34.60	34.90	-0.2	2,922	-0.01%
2023/08/30	2	34.13	0.3	34.30	34.15	1.7	2,964	0.06%
2023/08/28	1	33.70	0	0.00	33.75	1	2,973	0.03%
2023/08/25	1	34.40	0	0.00	34.25	1	2,993	0.03%
2023/08/22	2	33.70	2	34.10	33.00	0	2,976	0.00%
2023/08/18	1	35.00	1	34.60	34.60	0	2,977	0.00%
2023/08/17	1	34.70	1	34.85	35.00	0	2,983	0.00%
2023/08/14	0.2	34.45	50.4	34.15	34.50	-50.2	2,991	-1.68%
2023/08/11	4	34.90	0.6	35.06	35.00	3.4	2,978	0.11%
2023/08/10	5.1	34.53	0	0.00	34.65	5.1	2,975	0.17%
2023/08/09	0	35.25	0	0.00	35.20	0	2,957	0.00%
2023/08/08	0.1	35.30	0	0.00	35.40	0.1	2,944	0.00%
2023/08/07	1	35.00	0	0.00	36.00	1	2,923	0.03%
2023/08/04	0.6	35.89	0.6	35.95	35.25	0	2,893	0.00%
2023/08/02	4.1	35.98	0	0.00	36.10	4.1	2,866	0.14%
2023/08/01	2.1	36.53	0	0.00	36.40	2.1	2,829	0.07%
2023/07/31	0.8	36.88	0	0.00	37.00	0.8	2,813	0.03%
2023/07/28	5.3	36.46	0	0.00	36.20	5.3	2,798	0.19%
2023/07/27	1.6	37.11	0	0.00	37.10	1.6	2,702	0.06%
2023/07/26	1	37.50	0	0.00	37.30	1	2,679	0.04%
2023/07/25	3	37.72	1	38.05	37.90	2	2,670	0.07%
2023/07/24	0	0.00	4.5	37.38	37.70	-4.5	2,652	-0.17%
2023/07/21	10.1	37.78	2.4	37.71	37.60	7.7	2,633	0.29%
2023/07/20	1.4	38.63	10	39.00	39.00	-8.6	2,570	-0.33%
2023/07/19	4.7	38.11	3	38.68	37.75	1.6	2,494	0.07%
2023/07/18	1	36.85	0.5	36.55	36.75	0.5	2,437	0.02%
2023/07/17	4	37.36	21	36.85	36.80	-17	2,396	-0.71%
2023/07/14	33.5	36.69	13	37.47	38.35	20.5	2,348	0.88%
2023/07/13	19.3	36.88	6	36.83	35.80	13.3	2,258	0.59%
2023/07/12	12	38.81	3.5	38.52	38.10	8.5	2,087	0.41%
2023/07/10	1	42.30	3.1	42.13	41.95	-2.1	1,980	-0.11%
2023/07/07	1	42.60	5	42.36	42.30	-4	2,079	-0.19%
2023/07/06	1.1	43.82	3.4	43.92	44.20	-2.3	2,134	-0.11%
2023/07/05	1.6	44.74	8	45.06	44.55	-6.4	2,208	-0.29%
2023/07/04	7.1	44.91	9	44.89	45.50	-1.9	2,311	-0.08%
2023/07/03	0	0.00	8.5	43.71	44.00	-8.5	2,669	-0.32%
2023/06/30	1	42.85	4.3	43.00	43.35	-3.3	2,863	-0.11%
2023/06/29	4	42.88	0.1	42.90	42.50	3.9	2,889	0.14%
2023/06/28	10	42.91	14.2	42.87	42.75	-4.2	2,895	-0.14%
2023/06/27	1	41.50	0	0.00	41.50	1	2,894	0.03%
2023/06/20	2.7	41.22	0	0.00	41.05	2.7	3,070	0.09%
2023/06/19	1.3	40.54	5	40.85	40.90	-3.7	3,088	-0.12%
2023/06/16	1.5	41.28	4.2	41.06	40.80	-2.7	3,090	-0.09%
2023/06/15	1	41.35	2	40.90	41.95	-1	3,089	-0.03%
2023/06/13	8	40.54	1	40.60	40.35	7	3,131	0.22%
2023/06/12	4.1	40.63	17	41.02	40.60	-12.9	3,137	-0.41%
2023/06/09	1	42.65	0	0.00	42.50	1	3,125	0.03%
2023/06/08	6	43.35	0.2	42.97	42.90	5.8	3,176	0.18%
2023/06/07	1	43.75	62.1	43.18	43.50	-61.1	3,219	-1.90%
2023/06/06	13	43.09	3	43.38	43.50	10	3,331	0.30%
2023/06/05	16	44.01	4.5	43.61	44.20	11.5	3,462	0.33%
2023/06/02	1	42.55	7.2	42.45	42.40	-6.2	3,734	-0.17%
2023/06/01	27	42.83	1	42.30	42.10	26	3,822	0.68%
2023/05/31	1	41.90	2.3	41.99	42.25	-1.3	3,803	-0.04%
2023/05/30	1.1	42.20	1	42.00	42.10	0.1	3,770	0.00%
2023/05/29	3.2	41.95	1	41.90	42.00	2.2	3,763	0.06%
2023/05/26	77	41.75	4	41.65	41.50	73	3,759	1.94%
2023/05/25	3.7	41.71	9.1	41.81	41.95	-5.4	3,762	-0.14%
2023/05/24	0	0.00	9	42.22	42.30	-9	3,755	-0.24%
2023/05/23	9	42.88	6	42.83	42.65	3	3,754	0.08%
2023/05/22	16	42.72	0.5	42.40	43.15	15.5	3,742	0.41%
2023/05/19	0	0.00	4	41.65	41.15	-4	3,704	-0.11%
2023/05/18	6	41.84	2	41.55	41.35	4	3,701	0.11%
2023/05/17	7	41.64	20.1	41.40	41.85	-13.1	3,698	-0.35%
2023/05/16	3.4	41.14	0.3	41.30	40.95	3.1	3,702	0.08%
2023/05/15	0.2	40.02	1	40.00	39.95	-0.8	3,695	-0.02%
2023/05/11	0	0.00	0.4	40.02	39.50	-0.4	3,713	-0.01%
2023/05/10	0.4	40.70	0.4	40.60	40.45	0	3,719	0.00%
2023/05/09	1	40.50	12	40.55	40.15	-11	3,747	-0.29%
2023/05/08	2	41.75	5	41.81	41.35	-3	3,793	-0.08%
2023/05/05	2	41.05	0	0.00	40.85	2	3,889	0.05%
2023/05/04	0	0.00	4.1	40.80	40.70	-4.1	3,892	-0.10%
2023/05/03	10.1	41.95	1	42.00	41.80	9.1	3,881	0.23%
2023/05/02	0.1	42.25	4.3	42.26	42.40	-4.2	3,881	-0.11%
2023/04/28	2	42.15	0	0.00	42.20	2	3,861	0.05%
2023/04/27	1	41.55	0.1	41.55	41.50	0.9	3,839	0.02%
2023/04/26	2.3	41.39	8	41.21	41.30	-5.7	3,820	-0.15%
2023/04/25	11	44.24	11	43.14	42.80	0	3,771	0.00%
2023/04/24	2	43.53	0	0.00	43.95	2	3,737	0.05%
2023/04/21	4.1	43.36	13	43.19	43.10	-9	3,719	-0.24%
2023/04/20	3	44.70	11	44.29	43.90	-8	3,660	-0.22%
2023/04/19	4	44.08	13.1	44.21	43.80	-9.1	3,614	-0.25%
2023/04/18	2.2	44.95	12	44.81	44.05	-9.8	3,575	-0.27%
2023/04/17	14	45.44	1	45.35	45.10	13	3,516	0.37%
2023/04/14	16	44.22	8	44.55	44.65	8	3,430	0.23%
2023/04/13	15	44.43	1	43.70	43.90	14	3,384	0.41%
2023/04/12	11.1	45.08	6.1	44.72	44.40	5	3,325	0.15%
2023/04/11	10	44.09	1.3	44.42	44.10	8.7	3,215	0.27%
2023/04/10	6	44.71	8.1	44.40	44.50	-2.1	3,123	-0.07%
2023/04/07	6.5	45.92	20	46.25	45.35	-13.5	3,016	-0.45%
2023/04/06	121.5	46.04	60.1	45.90	46.20	61.4	2,867	2.14%	大買/
2023/03/31	2	41.65	11	44.35	44.85	-9	2,442	-0.37%
2023/03/30	2	40.75	10	40.94	40.80	-8	2,208	-0.36%
2023/03/29	4	39.34	2	39.85	39.50	2	2,160	0.09%
2023/03/28	1	40.89	18	40.63	39.80	-17	2,143	-0.79%
2023/03/27	5	41.21	4	40.99	41.05	1	2,099	0.05%
2023/03/24	12	40.82	8.7	41.06	40.50	3.3	2,034	0.16%
2023/03/23	6	39.30	4	39.18	39.20	2	1,918	0.10%
2023/03/22	1.2	39.34	8.1	39.42	39.30	-6.9	1,899	-0.36%
2023/03/21	6.5	38.96	4.2	38.88	39.00	2.3	1,875	0.12%
2023/03/20	14	38.97	2	38.20	38.70	12	1,862	0.64%
2023/03/17	10	38.79	2	38.85	38.70	8	1,849	0.43%
2023/03/16	3	37.27	10.6	37.48	37.20	-7.6	1,822	-0.42%
2023/03/15	7.1	38.87	4	38.61	38.30	3.1	1,807	0.17%
2023/03/14	13	38.98	1	39.25	38.60	12	1,788	0.67%
2023/03/13	8	38.53	5	38.03	39.00	3	1,763	0.17%
2023/03/10	13.5	39.60	18	39.73	39.00	-4.5	1,709	-0.27%
2023/03/09	9.6	41.06	21	41.46	40.90	-11.4	1,638	-0.70%
2023/03/08	38	39.43	49	39.81	40.40	-11	1,517	-0.72%
2023/03/07	33.2	38.53	26	38.45	39.50	7.2	1,337	0.54%
2023/03/06	6	37.38	12.1	37.98	38.10	-6.1	1,003	-0.61%
2023/02/24	10	34.70	0	0.00	34.45	10	892	1.12%
2023/02/23	0	0.00	1	34.85	34.55	-1	887	-0.11%
2023/02/22	2	34.03	3	34.32	34.45	-1	877	-0.11%
2023/02/21	10	34.53	4	34.60	34.55	6	864	0.69%
2023/02/20	0.1	34.30	0	0.00	34.25	0.1	847	0.01%
2023/02/16	3	33.53	0	0.00	33.60	3	851	0.35%
2023/02/15	7	34.09	0	0.00	33.75	7	856	0.82%
2023/02/14	0	0.00	1	34.20	34.35	-1	843	-0.12%
2023/02/13	1	33.75	0	0.00	33.80	1	834	0.12%
2023/02/10	1	33.85	0.2	33.38	33.30	0.8	834	0.10%
2023/02/09	2.4	33.83	3	34.38	34.05	-0.6	829	-0.07%
2023/02/08	1	34.00	3	33.95	33.80	-2	808	-0.25%
2023/02/07	6	33.97	1	34.05	34.10	5	787	0.64%
2023/02/06	11	34.12	1	34.10	34.80	10	753	1.33%
2023/02/03	11	33.04	11	33.70	34.70	0	692	0.00%
2023/02/02	0	0.00	6	32.52	32.60	-6	584	-1.03%
2023/02/01	1	32.35	0	0.00	32.30	1	569	0.18%
2023/01/31	1	31.40	0	0.00	31.45	1	553	0.18%
2023/01/17	5	30.40	0	0.00	30.30	5	549	0.91%
2023/01/10	1	30.60	0	0.00	30.30	1	584	0.17%
2023/01/05	1	29.75	0	0.00	29.60	1	591	0.17%
2022/12/23	1	29.75	0	0.00	29.95	1	745	0.13%
2022/12/14	1	31.70	0	0.00	31.95	1	777	0.13%
2022/12/09	1	31.60	0	0.00	31.40	1	781	0.13%
2022/12/07	3	31.65	0	0.00	31.60	3	782	0.38%
2022/12/06	1	33.20	0	0.00	33.05	1	769	0.13%
2022/12/05	2	33.85	0	0.00	33.60	2	769	0.26%
2022/12/02	0	0.00	1	32.75	33.35	-1	767	-0.13%
2022/12/01	1	32.55	0	0.00	32.50	1	783	0.13%
2022/11/30	2	32.33	4	32.26	32.65	-2	795	-0.25%
2022/11/29	1	31.30	1	31.40	31.45	0	824	0.00%
2022/11/28	1	31.20	1	31.20	31.45	0	832	0.00%
2022/11/25	1	31.30	0	0.00	31.30	1	834	0.12%
2022/11/21	1	31.60	1	31.30	30.75	0	839	0.00%
2022/11/18	1	32.40	0	0.00	31.60	1	840	0.12%
2022/11/17	1	31.90	2	32.10	32.20	-1	839	-0.12%
2022/11/16	3	32.35	4	31.85	31.80	-1	839	-0.12%
2022/11/15	0	0.00	2	32.00	32.25	-2	840	-0.24%
2022/11/14	1	31.65	0	0.00	31.25	1	831	0.12%
2022/11/11	2	31.95	2	31.20	31.30	0	831	0.00%
2022/11/10	4	30.93	2	30.85	30.80	2	819	0.24%
2022/11/09	3	30.78	5	31.24	31.05	-2	815	-0.25%
2022/11/08	2	30.75	0	0.00	30.30	2	800	0.25%
2022/11/07	3	30.42	4	30.63	30.35	-1	789	-0.13%
2022/11/04	2	29.25	0	0.00	29.80	2	778	0.26%
2022/11/03	3	29.55	0	0.00	29.60	3	773	0.39%
2022/11/02	2	29.70	3	29.80	29.70	-1	768	-0.13%
2022/10/26	1	28.95	0	0.00	28.80	1	757	0.13%
2022/10/21	3	31.15	2	31.00	30.10	1	766	0.13%
2022/10/20	1	31.20	1	31.35	30.90	0	756	0.00%
2022/10/11	0	0.00	2	31.05	30.60	-2	736	-0.27%
2022/10/07	0	0.00	11	32.24	32.25	-11	721	-1.52%
2022/10/06	12	34.51	0	0.00	33.20	12	712	1.68%
2022/10/05	1	33.70	4	33.74	34.35	-3	676	-0.44%
2022/10/03	4	29.89	0	0.00	30.15	4	637	0.63%
2022/09/30	0.1	28.30	0	0.00	28.80	0.1	615	0.02%
2022/09/22	0	0.00	10	31.30	31.65	-10	612	-1.63%
2022/09/21	1	31.75	0	0.00	31.60	1	620	0.16%
2022/09/19	2.1	32.55	0	0.00	32.30	2.1	621	0.33%
2022/09/16	1	33.60	1	33.45	33.15	0	613	0.00%
2022/09/15	1	33.85	0	0.00	33.85	1	611	0.16%
2022/09/13	2	34.23	0	0.00	34.15	2	606	0.33%
2022/09/08	0.1	34.00	0	0.00	34.15	0.1	595	0.01%
2022/09/07	2.2	34.72	0	0.00	34.20	2.2	581	0.37%
2022/09/06	5.5	36.34	0	0.00	36.00	5.5	544	1.01%
2022/09/05	1	35.60	0	0.00	36.65	1	519	0.19%
2022/08/22	1	92.20	0	0.00	91.20	1	471	0.21%
2022/08/17	1	89.80	0	0.00	89.10	1	470	0.21%
2022/08/09	1	78.20	2	80.90	81.10	-1	451	-0.22%
2022/08/08	1	78.70	0	0.00	78.60	1	445	0.22%
2022/08/05	1	75.00	0	0.00	77.00	1	446	0.22%
2022/08/04	1	73.90	0	0.00	73.90	1	449	0.22%
2022/07/14	0	0.00	1	80.70	80.80	-1	547	-0.18%
2022/07/05	1	70.10	0	0.00	72.00	1	553	0.18%
2022/07/04	0	0.00	2	72.50	72.80	-2	557	-0.36%
2022/06/27	1	80.30	0	0.00	79.30	1	585	0.17%
2022/06/23	0	0.00	8	77.31	77.40	-8	593	-1.35%
2022/06/17	0	0.00	2	85.30	84.90	-2	571	-0.35%
2022/06/14	1	89.40	0	89.50	89.50	1	646	0.15%
2022/06/10	0	0.00	1	90.10	91.70	-1	655	-0.15%
2022/06/01	2	94.15	0	0.00	94.00	2	753	0.27%
2022/05/27	0	0.00	1	93.00	93.70	-1	766	-0.13%
2022/05/25	0	0.00	1	92.50	92.40	-1	774	-0.13%
2022/05/20	1	92.70	1	91.70	92.00	0	824	0.00%
2022/05/16	0	0.00	1	90.10	89.50	-1	1,060	-0.09%
2022/05/12	0	0.00	6	87.72	86.70	-6	1,218	-0.49%
2022/05/09	3	88.07	2	87.60	86.90	1	1,387	0.07%
2022/05/06	2	89.25	0	0.00	90.40	2	1,452	0.14%
2022/05/04	1	89.90	0	0.00	89.90	1	1,486	0.07%
2022/04/29	2	91.80	0	0.00	90.50	2	1,513	0.13%
2022/04/27	1	89.30	1	90.00	90.60	0	1,552	0.00%
2022/04/26	2	92.00	1	90.60	92.60	1	1,632	0.06%
2022/04/25	3	92.40	0	0.00	92.20	3	1,632	0.18%
2022/04/21	0	0.00	4	98.70	97.90	-4	1,618	-0.25%
2022/04/20	5	97.90	6	99.55	98.70	-1	1,612	-0.06%
2022/04/19	0	0.00	1	99.40	99.00	-1	1,610	-0.06%
2022/04/18	3	96.60	3	97.10	97.10	0	1,615	0.00%
2022/04/15	1	97.00	5	96.90	98.90	-4	1,621	-0.25%
2022/04/13	0	0.00	2	97.90	98.30	-2	1,656	-0.12%
2022/04/11	3	96.60	0	0.00	95.70	3	1,751	0.17%
2022/04/08	3	98.83	0	0.00	99.10	3	1,773	0.17%
2022/04/07	2	99.90	2	99.85	99.00	0	1,849	0.00%
2022/04/01	1	98.80	0	0.00	100.50	1	1,896	0.05%
2022/03/30	2	103.00	3	103.50	101.50	-1	1,973	-0.05%
2022/03/23	0	0.00	3	99.40	98.80	-3	2,128	-0.14%
2022/03/21	0	0.00	1	99.00	98.90	-1	2,181	-0.05%
2022/03/17	5	96.98	2	96.80	97.30	3	2,128	0.14%
2022/03/15	2	94.85	0	0.00	93.50	2	2,160	0.09%
2022/03/11	0	0.00	4	97.18	97.90	-4	2,166	-0.18%
2022/03/09	1	95.90	10	95.00	96.80	-9	2,167	-0.42%
2022/03/08	0	0.00	7	93.99	92.00	-7	2,159	-0.32%
2022/03/07	0	0.00	5	96.72	96.50	-5	2,131	-0.23%
2022/03/04	1	100.50	0	0.00	101.00	1	2,109	0.05%
2022/03/02	0	101.50	2	100.75	102.00	-2	2,154	-0.09%
2022/03/01	3	101.83	0	0.00	103.00	3	2,156	0.14%
2022/02/25	1	101.50	1.1	100.05	100.00	-0.1	2,160	0.00%
2022/02/24	0	0.00	2	101.50	99.90	-2	2,169	-0.09%
2022/02/22	2	100.75	0	0.00	102.00	2	2,175	0.09%
2022/02/21	0	0.00	4	102.75	104.00	-4	2,180	-0.18%
2022/02/18	4	101.50	2	101.50	102.50	2	2,176	0.09%
2022/02/17	20.1	103.71	0	0.00	102.00	20.1	2,174	0.92%
2022/02/16	11	109.73	5	110.80	109.50	6	2,168	0.28%
2022/02/15	8	108.75	27	110.98	109.50	-19	2,135	-0.89%
2022/02/14	5	105.10	4	106.00	106.50	1	2,027	0.05%
2022/02/11	6	107.08	19	106.21	108.00	-13	2,000	-0.65%
2022/02/10	6	106.67	4	107.50	107.50	2	1,962	0.10%
2022/02/09	9	105.39	24	106.35	107.00	-15	1,921	-0.78%
2022/02/08	10	101.70	7	104.00	105.00	3	1,860	0.16%
2022/02/07	5	99.68	5	99.50	99.50	0	1,805	0.00%
2022/01/26	7	98.94	7	98.10	98.30	0	1,834	0.00%
2022/01/25	0	0.00	3	98.40	98.30	-3	1,920	-0.16%
2022/01/24	4	97.40	2	98.70	98.70	2	2,072	0.10%
2022/01/21	9	99.10	8	98.51	98.00	1	2,131	0.05%
2022/01/20	4	98.50	5	98.10	98.60	-1	2,149	-0.05%
2022/01/19	41	101.54	39	99.42	98.90	2	2,162	0.09%
2022/01/18	3	97.80	2.2	98.16	98.20	0.8	2,113	0.04%
2022/01/14	3	94.90	2	95.80	95.80	1	2,125	0.05%
2022/01/13	4	95.33	3	95.90	95.90	1	2,137	0.05%
2022/01/12	2	95.10	0	0.00	95.90	2	2,178	0.09%
2022/01/11	3	95.40	1	95.80	95.10	2	2,200	0.09%
2022/01/10	2	96.05	0	0.00	96.70	2	2,194	0.09%
2022/01/07	1	96.80	0	0.00	95.20	1	2,186	0.05%
2022/01/06	1.2	95.00	0	0.00	96.20	1.2	2,176	0.06%
2022/01/05	0	96.30	17	96.58	96.20	-17	2,160	-0.79%
2022/01/04	5	100.50	2	100.50	100.50	3	2,102	0.14%
2022/01/03	0	0.00	3	101.67	101.50	-3	2,089	-0.14%
2021/12/30	7	105.79	21.1	105.67	104.50	-14.1	2,078	-0.68%
2021/12/29	7	102.86	14	103.54	104.50	-7	2,014	-0.35%
2021/12/28	2	102.25	1	101.53	102.00	1	1,996	0.05%
2021/12/27	9	103.17	7	101.86	101.50	2	1,997	0.10%
2021/12/24	19	105.05	11	103.64	104.00	8	1,988	0.40%
2021/12/23	4.1	102.62	7	103.00	103.50	-2.9	1,943	-0.15%
2021/12/22	15	103.30	3.1	102.66	103.00	11.9	1,941	0.61%
2021/12/21	3.1	100.93	2.3	102.18	102.50	0.8	1,913	0.04%
2021/12/20	3.3	99.93	5	100.74	99.10	-1.7	1,853	-0.09%
2021/12/17	2	99.05	6	98.87	98.80	-4	1,805	-0.22%
2021/12/16	4	99.70	5	99.14	98.50	-1	1,798	-0.06%
2021/12/10	0	96.90	1	96.70	96.70	-1	1,775	-0.06%
2021/12/09	8	96.73	0	0.00	97.00	8	1,786	0.45%
2021/12/07	0	0.00	1	98.80	99.40	-1	1,763	-0.06%
2021/12/06	1	98.50	1	98.50	98.50	0	1,769	0.00%
2021/12/03	3	96.53	0	0.00	97.30	3	1,799	0.17%
2021/12/02	0	0.00	1	96.50	97.50	-1	1,836	-0.05%
2021/12/01	2	98.00	4	98.03	98.00	-2	1,873	-0.11%
2021/11/26	1	98.00	1	97.20	98.50	0	2,120	0.00%
2021/11/25	0	0.00	1	101.00	100.00	-1	2,342	-0.04%
2021/11/24	0	0.00	1	101.00	100.50	-1	2,504	-0.04%
2021/11/23	12	101.08	10	101.80	102.00	2	2,504	0.08%
2021/11/22	5	103.40	0	0.00	103.50	5	2,511	0.20%
2021/11/19	9	100.83	3	101.50	101.00	6	2,535	0.24%
2021/11/18	5	101.30	0	0.00	101.50	5	2,563	0.20%
2021/11/17	6	102.58	1	102.50	102.50	5	2,589	0.19%
2021/11/16	39	103.77	4	104.13	104.00	35	2,601	1.35%
2021/11/15	7	106.43	5	106.20	106.50	2	2,587	0.08%
2021/11/12	1	105.00	0	0.00	104.00	1	2,542	0.04%
2021/11/11	2	100.00	4	99.90	99.70	-2	2,515	-0.08%
2021/11/08	0	0.00	1	99.90	100.00	-1	2,577	-0.04%
2021/11/02	6	105.25	12	107.54	103.00	-6	2,727	-0.22%
2021/11/01	25	107.70	5	108.70	107.00	20	2,665	0.75%
2021/10/29	1	105.00	1	102.00	104.00	0	2,532	0.00%
2021/10/28	1	102.00	0	0.00	100.00	1	2,512	0.04%
2021/10/27	0	0.00	1	101.50	101.50	-1	2,492	-0.04%
2021/10/26	1	101.50	0.1	102.00	100.50	1	2,595	0.04%
2021/10/25	0	0.00	1	102.00	103.00	-1	2,627	-0.04%
2021/10/22	2	100.00	2	100.50	101.50	0	2,772	0.00%
2021/10/21	1	99.30	1	101.50	99.70	0	2,912	0.00%
2021/10/20	1.1	101.05	1.1	100.85	101.00	-0.1	3,062	0.00%
2021/10/19	6.1	98.35	6	98.72	98.10	0.1	3,158	0.00%
2021/10/13	1	91.50	0	0.00	91.80	1	3,431	0.03%
2021/09/30	0	0.00	8	94.54	95.40	-8	4,443	-0.18%
2021/09/23	1	99.30	1	99.10	99.00	0	4,878	0.00%
2021/09/22	1	97.70	1	97.30	97.50	0	4,885	0.00%
2021/09/13	1	99.80	1	100.50	100.00	0	4,989	0.00%
2021/09/10	1	99.50	0	0.00	100.00	1	4,982	0.02%
2021/09/09	1	100.50	1	99.90	100.00	0	4,973	0.00%
2021/09/07	1	104.50	1	101.50	102.00	0	4,935	0.00%
2021/09/06	0	0.00	0.5	104.44	103.00	-0.5	4,888	-0.01%
2021/09/03	2	108.50	2	108.25	108.50	0	4,843	0.00%
2021/09/02	0	0.00	9	112.28	107.50	-9	4,799	-0.19%
2021/09/01	4	112.63	9	113.22	112.50	-5	4,719	-0.11%
2021/08/31	12.5	110.01	6	110.08	114.00	6.5	4,599	0.14%
2021/08/30	7	106.64	11	109.00	110.50	-4	4,346	-0.09%
2021/08/25	4	103.50	1	100.50	100.00	3	4,155	0.07%
2021/08/24	2	101.75	3	100.63	102.50	-1	4,119	-0.02%
2021/08/20	1	95.50	2	94.95	95.50	-1	4,038	-0.02%
2021/08/19	1	93.40	0	93.60	92.00	1	4,009	0.02%
2021/08/18	0	0.00	8	94.78	95.80	-8	3,988	-0.20%
2021/08/17	1	93.70	0	0.00	94.70	1	3,958	0.03%
2021/08/16	5	93.48	4	94.93	95.10	1	3,928	0.03%
2021/08/13	4	94.45	2	96.05	94.10	2	3,894	0.05%
2021/08/12	0	0.00	18	97.70	97.00	-18	3,858	-0.47%
2021/08/10	4	96.88	4	97.18	96.40	0	3,790	0.00%
2021/08/09	1	103.50	5	101.10	101.00	-4	3,752	-0.11%
2021/08/06	5	103.10	1	102.00	101.50	4	3,728	0.11%
2021/08/05	0	106.00	1	104.50	106.00	-1	3,688	-0.03%
2021/08/04	2	102.50	1	104.00	101.50	1	3,676	0.03%
2021/08/03	1	102.50	7	103.43	102.50	-6	3,680	-0.16%
2021/08/02	2	101.00	0	0.00	100.50	2	3,653	0.05%
2021/07/30	2	104.50	5	102.90	101.50	-3	3,643	-0.08%
2021/07/29	4	98.73	7	99.50	101.00	-3	3,531	-0.08%
2021/07/28	4	97.10	5	93.24	99.40	-1	3,472	-0.03%
2021/07/27	4	99.80	1	103.50	97.80	3	3,345	0.09%
2021/07/26	2	98.60	9	100.57	106.00	-7	3,208	-0.22%
2021/07/23	12	99.15	10	100.51	96.60	2	3,051	0.07%
2021/07/22	3	97.73	12	97.80	98.00	-9	2,922	-0.31%
2021/07/21	7	97.44	9	96.47	95.70	-2	2,850	-0.07%
2021/07/20	4	97.55	12	96.93	99.60	-8	2,769	-0.29%
2021/07/19	3	97.33	3	97.10	95.90	0	2,703	0.00%
2021/07/16	3	99.10	4	97.08	96.40	-1	2,664	-0.04%
2021/07/15	1	95.30	0	0.00	95.60	1	2,601	0.04%
2021/07/14	3	95.10	6	94.17	94.10	-3	2,557	-0.12%
2021/07/13	17	98.32	22	95.73	96.00	-5	2,470	-0.20%
2021/07/12	41	95.75	17	95.84	97.00	24	2,299	1.04%
2021/07/09	22	91.10	19	91.91	91.10	3	2,150	0.14%
2021/07/08	19	89.95	14	89.81	88.80	5	2,055	0.24%
2021/07/07	19	87.75	19	88.26	91.40	0	1,859	0.00%
2021/07/06	7	83.67	6	83.18	83.10	1	1,717	0.06%
2021/07/05	12	82.29	4	82.38	81.40	8	1,649	0.49%
2021/07/02	11	78.04	12	79.50	81.90	-1	1,495	-0.07%
2021/06/30	0	0.00	1	74.50	74.20	-1	1,399	-0.07%
2021/06/28	7	72.74	2	71.60	72.00	5	1,459	0.34%
2021/06/24	1	67.80	0	0.00	69.70	1	1,557	0.06%
2021/06/22	2	63.50	0	0.00	63.20	2	1,520	0.13%
2021/06/08	0	0.00	1	68.00	65.90	-1	1,827	-0.05%
2021/06/04	0	0.00	1	62.40	63.40	-1	1,808	-0.06%
2021/06/03	0	0.00	1	62.70	62.50	-1	1,825	-0.05%
2021/05/28	1	61.80	0	0.00	61.80	1	1,889	0.05%
2021/05/14	0	0.00	1.1	59.65	58.10	-1.1	2,563	-0.04%
2021/05/12	1.1	55.96	0	0.00	59.30	1.1	2,618	0.04%
2021/05/04	1	67.20	1	66.40	67.10	0	2,835	0.00%
2021/04/29	2	70.60	5	70.70	71.70	-3	3,098	-0.10%
2021/04/28	0	0.00	1	72.40	72.40	-1	3,276	-0.03%
2021/04/26	3	72.80	0	0.00	72.70	3	3,853	0.08%
2021/04/20	6	75.15	1	75.20	74.20	5	3,853	0.13%
2021/04/19	2	74.40	1	74.70	74.50	1	3,889	0.03%
2021/04/14	0	0.00	1	70.50	73.90	-1	4,115	-0.02%
2021/04/13	1	74.80	2	74.70	72.30	-1	4,343	-0.02%
2021/04/12	0	0.00	1	76.60	74.80	-1	4,342	-0.02%
2021/04/09	5	77.38	3	76.10	75.80	2	4,405	0.05%
2021/04/08	6	75.10	3	75.40	75.80	3	4,464	0.07%
2021/04/07	2	74.40	2	73.95	75.00	0	4,544	0.00%
2021/04/06	3	75.17	2	74.60	74.30	1	4,541	0.02%
2021/04/01	4	73.28	9	72.66	73.20	-5	4,540	-0.11%
2021/03/31	4	73.20	33	73.46	72.80	-29	4,548	-0.64%
2021/03/30	15	72.76	5	72.52	71.70	10	4,512	0.22%
2021/03/29	3	69.50	3	69.57	70.10	0	4,370	0.00%
2021/03/26	0	0.00	4	68.15	68.20	-4	4,360	-0.09%
2021/03/25	3	67.17	2	67.90	67.00	1	4,364	0.02%
2021/03/24	2	68.10	7	68.67	68.80	-5	4,359	-0.11%
2021/03/23	3	69.40	5	71.06	69.00	-2	4,373	-0.05%
2021/03/22	7	71.84	5	70.92	70.80	2	4,331	0.05%
2021/03/19	1	67.80	1	68.30	67.60	0	4,254	0.00%
2021/03/18	2	67.95	3	68.53	68.00	-1	4,250	-0.02%
2021/03/17	3	66.93	2	67.10	67.10	1	4,292	0.02%
2021/03/16	1	67.40	2	67.10	67.10	-1	4,388	-0.02%
2021/03/15	1	65.90	3	65.63	65.60	-2	4,405	-0.05%
2021/03/12	3	65.30	1	65.00	65.00	2	4,595	0.04%
2021/03/11	4	64.80	1	65.20	65.50	3	4,653	0.06%
2021/03/10	2	64.60	1	63.70	63.80	1	4,734	0.02%
2021/03/08	2	65.15	1	65.50	63.40	1	4,972	0.02%
2021/03/05	2	64.50	1	65.40	64.60	1	5,301	0.02%
2021/03/04	0	0.00	4	66.05	65.80	-4	5,556	-0.07%
2021/03/03	2	67.00	1	67.80	66.90	1	5,939	0.02%
2021/03/02	3	67.57	2	68.05	67.00	1	6,024	0.02%
2021/02/26	0	0.00	2	67.95	68.10	-2	6,008	-0.03%
2021/02/25	4	67.98	2	68.85	68.00	2	6,015	0.03%
2021/02/24	3	68.97	3	69.50	67.20	0	6,019	0.00%
2021/02/23	12	69.33	9	68.44	69.70	3	5,981	0.05%
2021/02/22	3	67.03	7	67.69	67.80	-4	5,894	-0.07%
2021/02/19	2	67.80	9	67.59	67.00	-7	5,883	-0.12%
2021/02/18	4	68.68	123	68.50	68.00	-119	5,901	-2.02%	大賣/鉅額交易
2021/02/17	6	66.63	6	67.18	68.70	0	5,755	0.00%
2021/02/05	1	66.00	6	65.20	64.80	-5	5,623	-0.09%
2021/02/04	10	65.85	3	65.77	65.00	7	5,611	0.12%
2021/02/03	3	64.30	2	64.70	65.10	1	5,566	0.02%
2021/02/02	9	64.42	3	64.30	65.00	6	5,581	0.11%
2021/02/01	3	61.50	3	62.10	63.50	0	5,560	0.00%
2021/01/29	1	62.20	2	64.30	62.00	-1	5,560	-0.02%
2021/01/28	1	62.60	0	0.00	62.90	1	5,545	0.02%
2021/01/27	21	64.72	4	64.63	63.70	17	5,514	0.31%
2021/01/26	13	65.72	22	66.35	65.00	-9	5,498	-0.16%
2021/01/25	18	66.52	11	67.16	66.00	7	5,423	0.13%
2021/01/22	5	65.82	10	65.61	65.50	-5	5,293	-0.09%
2021/01/21	12	64.87	23.1	64.79	65.90	-11.1	5,248	-0.21%
2021/01/20	9	63.21	8	63.04	61.20	1	5,186	0.02%
2021/01/19	4	60.45	15	62.21	63.60	-11	4,990	-0.22%
2021/01/15	2	57.30	3	58.87	57.30	-1	5,300	-0.02%
2021/01/14	2	59.05	1	59.30	59.20	1	5,512	0.02%
2021/01/13	1	59.00	0	0.00	58.80	1	5,612	0.02%
2021/01/12	4	59.60	2	59.25	58.70	2	5,604	0.04%
2021/01/11	14	61.79	3	62.10	61.20	11	5,567	0.20%
2021/01/08	9	61.79	1	61.00	62.20	8	5,595	0.14%
2021/01/07	2.1	61.79	9.1	62.90	64.00	-7	5,551	-0.13%
2021/01/06	126	61.85	29	62.04	60.60	97	5,458	1.78%	大買/
2021/01/05	7	58.50	0	0.00	58.50	7	5,239	0.13%
2021/01/04	11	59.85	4	60.33	59.80	7	5,286	0.13%
2020/12/31	12	58.58	10	58.43	59.80	2	5,260	0.04%
2020/12/30	10	56.93	15	57.95	57.40	-5	5,165	-0.10%
2020/12/29	2	55.80	1	55.10	55.00	1	5,098	0.02%
2020/12/28	1	55.30	4	56.33	56.20	-3	5,078	-0.06%
2020/12/25	2	55.95	2	55.80	55.30	0	5,051	0.00%
2020/12/24	9	54.91	5	55.04	55.40	4	5,015	0.08%
2020/12/23	0	0.00	2	53.20	54.20	-2	5,014	-0.04%
2020/12/22	0	0.00	1	52.50	52.20	-1	5,037	-0.02%
2020/12/21	1	54.60	3	54.00	53.90	-2	5,062	-0.04%
2020/12/18	1	54.30	0	0.00	54.10	1	5,084	0.02%
2020/12/17	2	53.80	1	54.10	54.10	1	5,149	0.02%
2020/12/16	1	53.20	2	54.70	55.20	-1	5,223	-0.02%
2020/12/15	1	54.00	1	53.60	52.90	0	5,457	0.00%
2020/12/14	7	55.56	1	56.00	55.40	6	5,638	0.11%
2020/12/11	3	54.43	2	54.13	55.90	1	5,627	0.02%
2020/12/10	7	56.53	0	0.00	56.10	7	5,590	0.13%
2020/12/09	9	59.77	14	59.14	59.30	-5	5,493	-0.09%
2020/12/08	28	61.93	23	61.76	60.70	5	5,456	0.09%
2020/12/07	5	58.90	4	58.90	59.50	1	5,322	0.02%
2020/12/04	6	59.23	4	58.58	57.90	2	5,298	0.04%
2020/12/03	30	60.67	8	59.75	59.00	22	5,224	0.42%
2020/12/02	9	60.16	17	59.92	60.70	-8	5,136	-0.16%
2020/12/01	33	60.36	19	59.54	57.50	14	4,998	0.28%
2020/11/30	26.1	57.43	27	58.24	59.50	-0.9	4,686	-0.02%
2020/11/27	9	52.18	13	51.86	54.10	-4	4,450	-0.09%
2020/11/26	2	48.70	5	48.93	49.25	-3	4,072	-0.07%
2020/11/25	5	47.60	0	0.00	47.35	5	4,057	0.12%
2020/11/24	1	48.25	5	47.69	47.90	-4	4,128	-0.10%
2020/11/23	2	47.23	0	0.00	47.45	2	4,148	0.05%
2020/11/20	2	48.10	8	47.60	47.55	-6	4,122	-0.15%
2020/11/19	0	0.00	1	47.95	47.40	-1	4,092	-0.02%
2020/11/18	3	47.50	0	0.00	47.80	3	4,069	0.07%
2020/11/17	14	47.39	7	47.14	47.05	7	4,047	0.17%
2020/11/16	1	46.35	1	46.35	46.35	0	4,036	0.00%
2020/11/13	0	0.00	3	46.65	46.55	-3	4,040	-0.07%
2020/11/12	1	47.00	1	46.75	46.45	0	4,067	0.00%
2020/11/11	2	46.95	2	46.30	47.25	0	4,059	0.00%
2020/11/10	5	46.28	8	47.07	46.60	-3	4,060	-0.07%
2020/11/06	4	46.10	0	0.00	45.25	4	4,054	0.10%
2020/11/04	3	46.10	5	46.34	46.10	-2	4,135	-0.05%
2020/11/03	3	47.13	1	48.00	46.30	2	4,246	0.05%
2020/10/30	5	47.34	0	0.00	45.70	5	4,243	0.12%
2020/10/29	5	46.66	9	47.12	47.45	-4	4,170	-0.10%
2020/10/28	21	48.71	13	48.79	48.15	8	4,101	0.20%
2020/10/27	22	48.55	28	48.76	48.05	-6	3,974	-0.15%
2020/10/26	5	47.69	10	47.97	48.20	-5	3,749	-0.13%
2020/10/23	7	46.56	11	44.76	44.70	-4	3,515	-0.11%
2020/10/22	13	44.50	15	43.62	45.00	-2	3,248	-0.06%
2020/10/21	1	41.90	2	41.75	41.45	-1	3,008	-0.03%
2020/10/15	1	41.15	2	41.40	42.60	-1	2,841	-0.04%
2020/10/14	7	41.20	0	0.00	41.20	7	2,771	0.25%
2020/10/13	5	41.50	3	40.90	41.40	2	2,740	0.07%
2020/10/12	3	41.02	0	0.00	41.25	3	2,698	0.11%
2020/10/08	3	40.30	7	39.87	39.70	-4	2,636	-0.15%
2020/10/07	0	0.00	1	38.70	38.80	-1	2,576	-0.04%
2020/10/06	1	39.15	0	0.00	38.80	1	2,565	0.04%
2020/09/30	1	38.00	1	37.50	37.45	0	2,531	0.00%
2020/09/28	2	37.10	0	0.00	37.90	2	2,511	0.08%
2020/09/25	0	0.00	5	36.18	36.50	-5	2,484	-0.20%
2020/09/24	0	0.00	1	37.55	37.00	-1	2,429	-0.04%
2020/09/23	6	38.68	1	38.40	38.45	5	2,384	0.21%
2020/09/22	1	37.00	1	36.95	38.35	0	2,350	0.00%
2020/09/21	2	39.70	12	40.22	39.70	-10	2,270	-0.44%
2020/09/18	24	42.25	22	43.29	42.40	2	2,166	0.09%
2020/09/17	9	38.66	10	39.59	40.80	-1	1,898	-0.05%
2020/09/16	8	37.86	0	0.00	37.60	8	1,680	0.48%
2020/09/15	11	37.64	16	37.51	37.70	-5	1,670	-0.30%
2020/09/10	7	38.03	0	0.00	37.60	7	1,594	0.44%
2020/09/09	1	36.60	1	36.80	37.60	0	1,527	0.00%
2020/09/08	0	0.00	1	35.70	35.80	-1	1,486	-0.07%
2020/09/02	0	0.00	1	37.05	36.60	-1	1,395	-0.07%
2020/09/01	3	38.45	1	37.95	37.80	2	1,357	0.15%
2020/08/31	3	38.72	2	38.28	38.75	1	1,338	0.07%
2020/08/28	3	38.50	1	35.10	38.50	2	1,247	0.16%
2020/08/27	19	36.61	14	36.10	35.00	5	1,160	0.43%
2020/08/20	0	0.00	22	33.13	35.95	-22	1,164	-1.89%
2020/08/19	2	36.45	0	0.00	36.45	2	1,147	0.17%
2020/08/18	0	0.00	11	37.30	36.45	-11	1,127	-0.98%
2020/08/14	6	37.80	0	0.00	37.70	6	1,056	0.57%
2020/08/12	4	39.08	0	0.00	38.95	4	999	0.40%
2020/08/11	7	38.90	5	38.50	39.10	2	971	0.21%
2020/08/10	15	37.86	3	37.68	38.95	12	896	1.34%
2020/08/07	16	37.80	8	38.56	38.80	8	818	0.98%
2020/08/06	0	0.00	1	36.50	36.50	-1	682	-0.15%
2020/07/31	0	0.00	15	31.98	31.75	-15	632	-2.37%
2020/07/29	0	0.00	4	30.35	30.50	-4	620	-0.64%
2020/07/20	1	30.20	0	0.00	30.35	1	589	0.17%
2020/07/16	0	0.00	3	31.00	30.90	-3	595	-0.50%
2020/07/13	1	31.10	0	0.00	31.10	1	569	0.18%
2020/07/06	0	0.00	5	30.10	30.15	-5	542	-0.92%
2020/06/17	0	0.00	1	30.55	30.70	-1	541	-0.18%
2020/06/15	0	0.00	5	30.42	30.40	-5	564	-0.89%
2020/06/09	4	31.70	0	0.00	31.60	4	585	0.68%
2020/06/05	0	0.00	1	32.20	32.20	-1	587	-0.17%
2020/06/04	1	32.15	0	0.00	32.15	1	580	0.17%
2020/06/02	3	31.75	0	0.00	31.35	3	564	0.53%
2020/06/01	0	0.00	4	30.65	31.80	-4	535	-0.75%
2020/05/27	4	32.03	0	0.00	31.20	4	524	0.76%
2020/05/26	5	31.22	2	31.70	32.30	3	488	0.61%
2020/05/07	0	0.00	5	31.35	31.20	-5	394	-1.27%
2020/05/05	0	0.00	10	30.20	29.85	-10	377	-2.65%
2020/04/29	5	28.68	0	0.00	29.95	5	364	1.37%
2020/04/20	0	0.00	250	25.30	25.80	-250	372	-67.09%	大賣/鉅額交易
2020/04/10	4	23.70	0	0.00	23.90	4	382	1.05%
2020/04/06	0	0.00	50	21.82	22.15	-50	388	-12.87%
2020/03/19	1	17.65	0	0.00	17.70	1	396	0.25%
2020/03/17	0	0.00	16	20.23	20.55	-16	373	-4.28%
2020/03/03	6	27.70	0	0.00	28.40	6	333	1.80%
2020/03/02	10	27.83	0	0.00	27.70	10	329	3.03%
2020/02/25	0	0.00	18	26.05	26.90	-18	327	-5.50%
2020/02/12	6	26.98	0	0.00	27.20	6	367	1.63%
2020/02/06	5	27.35	0	0.00	27.40	5	400	1.25%
2020/02/05	0	0.00	1	27.20	26.95	-1	411	-0.24%
2020/02/03	0	0.00	2	27.00	26.85	-2	432	-0.46%
2020/01/31	0	0.00	4	29.15	29.00	-4	453	-0.88%
2020/01/30	5	29.28	0	0.00	29.00	5	483	1.03%
2020/01/08	2	32.23	3	31.95	32.05	-1	653	-0.15%
2019/12/27	8	35.23	3	34.55	34.55	5	651	0.77%
2019/12/23	149	35.40	0	0.00	35.05	149	642	23.20%	大買/鉅額交易
2019/12/20	2	35.10	0	0.00	35.15	2	644	0.31%
2019/12/19	149	34.98	3	35.00	35.00	146	649	22.47%	大買/鉅額交易
2019/12/13	3	34.40	0	0.00	34.10	3	677	0.44%
2019/12/09	5	34.28	0	0.00	34.15	5	903	0.55%
2019/12/06	1	34.70	0	0.00	34.65	1	916	0.11%
2019/11/19	0	0.00	1	35.60	35.75	-1	881	-0.11%
2019/11/18	1	34.60	0	0.00	34.60	1	871	0.11%
2019/11/15	3	34.75	0	0.00	34.95	3	865	0.35%
2019/11/12	0	0.00	1	34.55	35.00	-1	851	-0.12%
2019/11/11	2	35.50	0	0.00	35.20	2	839	0.24%
2019/10/30	0	0.00	1	38.15	37.85	-1	729	-0.14%
2019/10/29	1	36.60	5	37.15	36.70	-4	700	-0.57%
2019/10/28	5	40.40	2	38.30	38.70	3	661	0.45%
2019/10/25	1	38.80	0	0.00	38.85	1	560	0.18%
2019/10/23	2	34.65	0	0.00	34.90	2	459	0.43%
2019/10/16	0	0.00	6	34.46	34.75	-6	434	-1.38%
2019/10/15	0	0.00	2	34.65	34.55	-2	430	-0.46%
2019/10/09	1	34.80	1	34.85	34.90	0	416	0.00%
2019/10/07	5	35.00	0	0.00	34.90	5	404	1.24%
2019/10/04	0	0.00	13	34.99	34.90	-13	399	-3.25%
2019/10/03	3	34.85	0	0.00	34.90	3	393	0.76%
2019/09/24	5	34.90	0	0.00	34.90	5	358	1.39%
2019/09/23	5	35.10	0	0.00	35.05	5	350	1.43%
2019/09/19	0	0.00	5	34.90	35.00	-5	332	-1.51%
2019/09/18	5	35.00	0	0.00	34.80	5	322	1.55%
2019/09/17	6	35.68	0	0.00	35.60	6	301	1.99%
2019/09/16	2	35.50	0	0.00	35.40	2	273	0.73%
2019/09/12	10	35.55	0	0.00	35.40	10	254	3.93%
2019/09/11	5	38.70	0	0.00	35.90	5	227	2.20%
2019/08/14	1	290.00	0	0.00	293.00	1	17	5.82%
2018/06/25	1	406.50	1	404.00	405.00	0	78	0.00%
2018/03/23	0	0.00	1	377.00	379.00	-1	151	-0.66%
2018/03/14	1	427.00	0	0.00	431.00	1	137	0.73%
2018/01/22	0	0.00	2	463.50	474.50	-2	126	-1.58%
2018/01/18	1	462.00	0	0.00	460.50	1	122	0.82%