長科* (6548)-元大-六合券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
34.70
漲跌
▲0.35
漲幅
+1.02%
成交量
1,151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－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/11/22	0	0.00	15	35.15	34.70	-15	2,408	-0.62%
2024/11/21	0.1	34.20	1	34.25	34.35	-0.9	2,405	-0.04%
2024/11/19	0	0.00	1	34.00	34.45	-1	2,416	-0.04%
2024/11/18	16	33.93	1	33.40	33.40	15	2,418	0.62%
2024/11/15	0	0.00	1	34.70	34.80	-1	2,391	-0.04%
2024/11/14	0	0.00	3	34.37	34.30	-3	2,402	-0.12%
2024/11/13	0	0.00	1	34.90	34.90	-1	2,395	-0.04%
2024/11/12	2	35.09	0	0.00	34.85	2	2,396	0.09%
2024/11/11	2	35.70	0	0.00	35.45	2	2,380	0.08%
2024/11/06	1	36.70	0	0.00	36.60	1	2,346	0.04%
2024/11/04	2	37.00	0	0.00	36.45	2	2,399	0.08%
2024/11/01	0	0.00	1	37.55	37.55	-1	2,465	-0.04%
2024/10/28	8	37.90	1	37.85	37.85	7	2,533	0.28%
2024/10/25	5	38.60	0	0.00	38.10	5	2,528	0.20%
2024/10/23	0	38.70	1	38.80	38.75	-1	2,569	-0.04%
2024/10/22	0.2	38.63	1	38.60	38.50	-0.8	2,577	-0.03%
2024/10/21	0	0.00	2	38.45	38.50	-2	2,616	-0.08%
2024/10/17	0	0.00	1	38.25	38.10	-1	2,647	-0.04%
2024/10/14	1	38.20	1	38.45	38.65	0	2,805	0.00%
2024/10/04	1	38.10	2	38.65	39.35	-1	2,874	-0.03%
2024/09/30	2	39.23	0	0.00	39.10	2	2,852	0.07%
2024/09/26	3	40.50	1	41.10	40.00	2	2,822	0.07%
2024/09/25	19	42.55	38	42.03	42.00	-19	2,745	-0.69%
2024/09/24	15	41.68	3.1	42.02	42.80	11.9	2,524	0.47%
2024/09/23	10	41.80	22	41.32	42.65	-12	2,384	-0.50%
2024/09/20	5	39.05	9	39.37	38.85	-4	2,120	-0.19%
2024/09/16	0	39.20	0	0.00	38.95	0	2,150	0.00%
2024/09/11	3	37.05	0	0.00	37.25	3	2,231	0.13%
2024/09/05	0	0.00	5	38.88	38.10	-5	2,464	-0.20%
2024/09/04	1	37.65	0	0.00	38.00	1	2,497	0.04%
2024/09/03	5	40.00	4	39.85	39.55	1	2,518	0.04%
2024/09/02	2.3	39.97	0	0.00	39.45	2.3	2,534	0.09%
2024/08/30	21	40.00	1	40.00	40.50	20	2,541	0.79%
2024/08/29	5.2	39.45	0	0.00	39.35	5.2	2,517	0.21%
2024/08/28	1	39.50	1	39.60	39.35	0	2,548	0.00%
2024/08/27	5	40.00	31	40.00	39.80	-26	2,611	-1.00%
2024/08/26	6	38.52	2	39.00	39.00	4	2,806	0.14%
2024/08/23	5	38.25	1	38.20	38.20	4	2,836	0.14%
2024/08/21	0	0.00	2	37.50	37.75	-2	2,893	-0.07%
2024/08/16	0	0.00	2	38.65	38.25	-2	3,020	-0.07%
2024/08/15	1	37.85	0	0.00	37.85	1	3,047	0.03%
2024/08/14	2	37.25	0	0.00	37.65	2	3,063	0.07%
2024/08/13	10	37.05	2	36.85	37.00	8	3,066	0.26%
2024/08/12	0	0.00	1	37.50	37.15	-1	3,112	-0.03%
2024/08/09	10	37.25	0	0.00	36.75	10	3,175	0.32%
2024/08/08	12	36.63	1	36.55	36.35	11	3,173	0.35%
2024/08/07	0	0.00	2	36.95	36.60	-2	3,205	-0.06%
2024/08/06	11	34.15	2	35.60	34.55	9	3,197	0.28%
2024/08/05	6	34.99	10	35.90	34.70	-4	3,171	-0.13%
2024/08/02	30	39.02	5	39.20	38.55	25	3,112	0.80%
2024/08/01	1	39.95	0	0.00	40.35	1	3,090	0.03%
2024/07/31	10.1	40.40	0	0.00	38.90	10.1	3,087	0.33%
2024/07/30	2	38.90	0	0.00	39.45	2	3,070	0.07%
2024/07/29	0	40.00	0	0.00	39.00	0	3,076	0.00%
2024/07/23	2	39.16	1	39.00	39.70	1	3,128	0.03%
2024/07/22	1	39.40	0	0.00	39.05	1	3,222	0.03%
2024/07/19	0	0.00	2	40.05	39.95	-2	3,460	-0.06%
2024/07/17	2.1	42.09	0	0.00	41.90	2.1	3,534	0.06%
2024/07/16	0.1	41.55	0	0.00	41.50	0.1	3,519	0.00%
2024/07/11	0.1	40.23	19	40.67	40.65	-18.9	3,428	-0.55%
2024/07/09	4	39.98	0	0.00	39.40	4	3,454	0.12%
2024/07/08	5	39.75	0	0.00	39.75	5	3,499	0.14%
2024/07/05	3	39.30	0	0.00	39.30	3	3,498	0.09%
2024/07/02	0	0.00	12	38.14	38.05	-12	3,689	-0.33%
2024/06/28	1	38.70	0	0.00	38.80	1	3,703	0.03%
2024/06/20	13	40.10	2	40.05	40.10	11	3,535	0.31%
2024/06/19	0	0.00	3	40.80	40.50	-3	3,500	-0.09%
2024/06/18	1	41.35	1	41.50	41.40	0	3,449	0.00%
2024/06/17	2	41.80	0	0.00	41.60	2	3,422	0.06%
2024/06/14	4	41.38	15	41.25	41.15	-11	3,384	-0.32%
2024/06/13	0	0.00	4	41.45	41.75	-4	3,304	-0.12%
2024/06/12	9	41.88	1	41.95	41.80	8	3,186	0.25%
2024/06/11	1	42.15	0	0.00	42.15	1	3,160	0.03%
2024/06/07	0	0.00	2	43.20	42.75	-2	3,121	-0.06%
2024/06/06	0	0.00	2	41.88	41.90	-2	3,078	-0.06%
2024/06/04	0	0.00	0.1	42.60	42.30	-0.1	3,021	0.00%
2024/06/03	1	43.70	0	0.00	43.65	1	2,991	0.03%
2024/05/31	0	0.00	1.2	43.38	43.15	-1.2	2,947	-0.04%
2024/05/30	1.1	44.94	2	44.98	44.10	-0.9	2,869	-0.03%
2024/05/29	0.2	42.50	1	42.60	42.45	-0.8	2,646	-0.03%
2024/05/28	0	0.00	2.3	40.94	41.20	-2.3	2,582	-0.09%
2024/05/27	0	0.00	3	41.17	41.15	-3	2,562	-0.12%
2024/05/24	9	41.33	2	41.53	41.55	7	2,518	0.28%
2024/05/21	0.3	40.45	0	0.00	40.50	0.3	2,384	0.01%
2024/05/20	10	39.95	1	40.10	40.10	9	2,351	0.38%
2024/05/16	1	38.75	5	39.38	39.35	-4	2,377	-0.17%
2024/05/15	3	39.48	25	39.28	39.45	-22	2,360	-0.93%
2024/05/14	0	0.00	1	40.20	40.15	-1	2,308	-0.04%
2024/05/13	0	0.00	2	40.73	40.15	-2	2,301	-0.09%
2024/05/10	2	39.65	0	0.00	39.75	2	2,278	0.09%
2024/05/09	2	39.70	0	0.00	39.30	2	2,278	0.09%
2024/05/08	1	39.65	0	0.00	39.90	1	2,257	0.04%
2024/05/07	4	39.60	0	0.00	40.10	4	2,229	0.18%
2024/05/06	3	39.93	9	40.23	40.25	-6	2,198	-0.27%
2024/05/03	4	40.13	5	40.00	39.65	-1	2,165	-0.05%
2024/05/02	3	40.07	1	40.10	40.20	2	2,133	0.09%
2024/04/30	6	40.86	5	40.60	40.60	1	2,112	0.05%
2024/04/29	1	40.50	5	40.46	40.20	-4	2,070	-0.19%
2024/04/26	13	40.15	2	40.00	40.35	11	2,005	0.55%
2024/04/25	12	41.12	11	40.96	41.55	1	1,885	0.05%
2024/04/24	0	0.00	9	40.50	40.50	-9	1,599	-0.56%
2024/04/23	8	37.00	1	36.90	36.85	7	1,459	0.48%
2024/04/22	0	0.00	11	36.20	36.30	-11	1,445	-0.76%
2024/04/19	4	36.19	0	0.00	36.15	4	1,417	0.28%
2024/04/18	0	0.00	1	37.35	37.00	-1	1,375	-0.07%
2024/04/17	0	0.00	10	37.53	37.45	-10	1,355	-0.74%
2024/04/16	3	36.65	4.7	36.30	36.05	-1.7	1,312	-0.13%
2024/04/15	2	37.80	39	37.67	37.65	-37	1,264	-2.93%
2024/04/12	7	38.04	1	37.35	37.35	6	1,218	0.49%
2024/04/11	2	36.85	2	36.50	37.20	0	1,145	0.00%
2024/04/10	16.4	36.75	2	36.65	36.50	14.4	1,126	1.28%
2024/04/09	10.2	36.64	0	0.00	36.45	10.2	1,098	0.93%
2024/04/08	11.3	37.26	0	0.00	37.30	11.3	1,047	1.08%
2024/04/03	1	35.40	0	0.00	35.30	1	875	0.11%
2024/04/02	0	0.00	4	34.49	34.75	-4	845	-0.47%
2024/03/27	1	33.95	0	0.00	34.05	1	896	0.11%
2024/03/25	2	34.38	1	34.60	34.60	1	934	0.11%
2024/03/21	4	33.45	0	0.00	33.35	4	968	0.41%
2024/03/20	2	33.38	0	0.00	33.40	2	973	0.21%
2024/03/15	2	33.05	0	0.00	32.95	2	984	0.20%
2024/03/11	1	33.15	0	0.00	33.25	1	969	0.10%
2024/03/07	0	33.91	5	33.60	33.55	-5	954	-0.52%
2024/03/06	2	34.45	1	34.50	34.25	1	938	0.11%
2024/03/05	0.5	34.20	0	0.00	34.15	0.5	926	0.05%
2024/03/04	4	33.99	0	0.00	33.95	4	923	0.43%
2024/02/19	0	0.00	1	35.35	34.90	-1	847	-0.12%
2024/02/16	5	34.70	0.1	34.70	34.85	4.9	812	0.60%
2024/02/02	1	34.35	1	34.20	33.00	0	756	0.00%
2024/01/30	1	33.20	0	0.00	33.35	1	753	0.13%
2024/01/22	6	33.54	0	33.20	33.45	6	778	0.77%
2024/01/12	0	0.00	1	32.75	32.75	-1	796	-0.13%
2024/01/10	0	0.00	1	32.75	32.70	-1	804	-0.12%
2024/01/08	0	0.00	1	33.20	32.90	-1	820	-0.12%
2024/01/05	0	0.00	1	33.00	33.05	-1	824	-0.12%
2023/12/28	1	33.65	0	0.00	33.50	1	853	0.12%
2023/12/26	0	0.00	2.1	33.99	34.05	-2.1	843	-0.25%
2023/12/25	0	0.00	2	33.55	34.00	-2	826	-0.24%
2023/12/21	1.1	32.52	0	0.00	32.20	1.1	775	0.14%
2023/12/20	1	32.95	0	0.00	32.70	1	743	0.13%
2023/12/19	1	33.00	0	0.00	32.70	1	716	0.14%
2023/12/18	2	33.85	0	0.00	33.45	2	685	0.29%
2023/12/15	0	0.00	3	34.32	34.15	-3	664	-0.45%
2023/12/14	0	0.00	2	34.08	33.80	-2	669	-0.30%
2023/12/12	1	34.20	0	0.00	33.90	1	678	0.15%
2023/12/11	0	0.00	2	33.35	33.65	-2	682	-0.29%
2023/12/05	0	0.00	2	33.88	33.65	-2	721	-0.28%
2023/12/04	0	0.00	1	33.60	33.50	-1	743	-0.13%
2023/12/01	0	0.00	1	33.70	33.75	-1	772	-0.13%
2023/11/29	2	33.70	1	33.60	33.70	1	813	0.12%
2023/11/27	0	0.00	1	33.40	33.35	-1	850	-0.12%
2023/11/21	3	33.00	0	0.00	33.00	3	911	0.33%
2023/11/16	0	32.60	0	0.00	32.60	0	977	0.00%
2023/11/15	0	33.00	0	32.50	32.30	0	987	0.00%
2023/11/14	0	0.00	1	32.10	32.25	-1	1,000	-0.10%
2023/11/13	1	32.30	0	0.00	32.10	1	1,024	0.10%
2023/11/09	3	32.85	0	0.00	32.40	3	1,058	0.28%
2023/11/08	0.1	33.40	0	0.00	33.10	0.1	1,080	0.00%
2023/11/06	0	0.00	1	32.30	32.40	-1	1,099	-0.09%
2023/11/03	1	32.15	0	0.00	32.10	1	1,121	0.09%
2023/10/30	0	0.00	3	31.50	32.10	-3	1,266	-0.24%
2023/10/27	0	31.90	0	0.00	31.65	0	1,289	0.00%
2023/10/25	0	0.00	3	32.03	32.20	-3	1,434	-0.21%
2023/10/24	0	0.00	1	31.40	31.00	-1	1,469	-0.07%
2023/10/23	0	0.00	2	31.35	31.00	-2	1,497	-0.13%
2023/10/20	0	30.90	0	0.00	31.00	0	1,531	0.00%
2023/10/19	2	31.18	0	0.00	31.25	2	1,591	0.13%
2023/10/18	1	31.25	1	31.50	31.40	0	1,697	0.00%
2023/10/17	1	31.65	2	31.80	31.50	-1	1,785	-0.06%
2023/10/16	1	32.35	2	32.55	32.30	-1	1,887	-0.05%
2023/10/11	2	32.00	1	31.85	31.80	1	2,200	0.05%
2023/10/06	1	33.65	1	33.65	33.65	0	2,416	0.00%
2023/10/04	0	0.00	1	33.40	33.40	-1	2,621	-0.04%
2023/10/02	0	0.00	1	33.70	33.80	-1	2,660	-0.04%
2023/09/28	1	33.20	2	33.43	33.20	-1	2,687	-0.04%
2023/09/27	1	33.10	3	33.37	33.40	-2	2,727	-0.07%
2023/09/26	3	33.23	0	0.00	33.25	3	2,791	0.11%
2023/09/25	0	0.00	1	34.10	33.75	-1	2,818	-0.04%
2023/09/22	1	33.30	2	33.60	33.65	-1	2,838	-0.04%
2023/09/21	0	33.80	0	0.00	33.80	0	2,850	0.00%
2023/09/20	0	0.00	0	36.20	34.60	0	2,883	0.00%
2023/09/19	1	34.85	0	0.00	34.80	1	2,886	0.03%
2023/09/18	2	35.20	2	35.50	35.25	0	2,879	0.00%
2023/09/15	0	0.00	1.1	35.51	35.60	-1.1	2,880	-0.04%
2023/09/12	1	34.45	0	0.00	34.65	1	2,880	0.03%
2023/09/11	1	34.45	0	0.00	34.30	1	2,888	0.03%
2023/09/08	0	0.00	8	35.25	35.00	-8	2,869	-0.28%
2023/09/06	5	35.30	0	0.00	35.15	5	2,893	0.17%
2023/09/04	2	34.75	0	0.00	34.85	2	2,881	0.07%
2023/09/01	5.2	34.81	0	0.00	34.70	5.2	2,895	0.18%
2023/08/30	2.1	34.16	0	0.00	34.15	2.1	2,964	0.07%
2023/08/29	2	34.08	1	34.25	34.20	1	2,964	0.03%
2023/08/28	4.2	33.70	0	0.00	33.75	4.2	2,973	0.14%
2023/08/25	1	34.60	1	34.45	34.25	0	2,993	0.00%
2023/08/24	1	34.30	0	0.00	34.25	1	2,985	0.03%
2023/08/22	2	33.58	0	0.00	33.00	2	2,976	0.07%
2023/08/21	7	34.41	0	0.00	34.00	7	2,965	0.24%
2023/08/18	1	35.00	0	0.00	34.60	1	2,977	0.03%
2023/08/17	0	0.00	1	34.85	35.00	-1	2,983	-0.03%
2023/08/14	2.2	34.36	0	0.00	34.50	2.2	2,991	0.07%
2023/08/11	0.2	35.00	0	0.00	35.00	0.2	2,978	0.01%
2023/08/09	1	35.25	0	0.00	35.20	1	2,957	0.03%
2023/08/08	1	35.00	0	0.00	35.40	1	2,944	0.03%
2023/08/07	0	35.00	0	0.00	36.00	0	2,923	0.00%
2023/08/04	0.2	35.50	0	0.00	35.25	0.2	2,893	0.01%
2023/08/02	8.2	35.94	0	0.00	36.10	8.2	2,866	0.28%
2023/08/01	20	36.45	0	0.00	36.40	20	2,829	0.71%
2023/07/31	0.2	37.10	1	37.00	37.00	-0.9	2,813	-0.03%
2023/07/28	8.5	36.42	0	0.00	36.20	8.5	2,798	0.30%
2023/07/25	0	37.85	8	38.06	37.90	-8	2,670	-0.30%
2023/07/24	10	37.00	10	37.80	37.70	0	2,652	0.00%
2023/07/21	14	37.88	0	0.00	37.60	14	2,633	0.53%
2023/07/20	1	39.20	69	38.93	39.00	-68	2,570	-2.65%
2023/07/19	16	37.52	20.1	38.46	37.75	-4.1	2,494	-0.16%
2023/07/18	12	36.51	0	0.00	36.75	12	2,437	0.49%
2023/07/17	23.7	37.04	0	0.00	36.80	23.7	2,396	0.99%
2023/07/14	41.6	36.77	0	0.00	38.35	41.6	2,348	1.77%
2023/07/13	10	36.93	0	35.80	35.80	10	2,258	0.44%
2023/07/12	10.2	38.22	3	38.16	38.10	7.3	2,087	0.35%
2023/07/10	0	0.00	5	42.00	41.95	-5	1,980	-0.25%
2023/07/07	1	42.30	4	42.90	42.30	-3	2,079	-0.14%
2023/07/06	0.3	44.00	5	44.00	44.20	-4.8	2,134	-0.22%
2023/07/05	7.1	45.42	1	45.20	44.55	6.1	2,208	0.27%
2023/07/04	3	44.62	73	44.74	45.50	-70	2,311	-3.03%
2023/07/03	0	0.00	1	43.60	44.00	-1	2,669	-0.04%
2023/06/30	0	0.00	1	43.00	43.35	-1	2,863	-0.03%
2023/06/27	1	41.60	30	41.99	41.50	-29	2,894	-1.00%
2023/06/20	0	0.00	1	41.40	41.05	-1	3,070	-0.03%
2023/06/19	0	0.00	2	40.90	40.90	-2	3,088	-0.06%
2023/06/16	15	41.05	0	0.00	40.80	15	3,090	0.49%
2023/06/13	0	0.00	5	40.58	40.35	-5	3,131	-0.16%
2023/06/12	21	40.88	2.1	40.80	40.60	18.9	3,137	0.60%
2023/06/09	0	0.00	1	42.95	42.50	-1	3,125	-0.03%
2023/06/08	1	43.65	0	0.00	42.90	1	3,176	0.03%
2023/06/07	0	0.00	1	43.05	43.50	-1	3,219	-0.03%
2023/06/06	1	42.75	0	0.00	43.50	1	3,331	0.03%
2023/06/05	5.1	44.18	16	43.63	44.20	-10.9	3,462	-0.31%
2023/06/02	0	42.50	0	0.00	42.40	0	3,734	0.00%
2023/05/30	5	41.65	0	0.00	42.10	5	3,770	0.13%
2023/05/26	0	0.00	2	42.25	41.50	-2	3,759	-0.05%
2023/05/24	0	0.00	2	42.25	42.30	-2	3,755	-0.05%
2023/05/23	3	42.72	0	0.00	42.65	3	3,754	0.08%
2023/05/22	2	42.00	3	42.78	43.15	-1	3,742	-0.03%
2023/05/18	14	41.49	0	0.00	41.35	14	3,701	0.38%
2023/05/17	2	41.70	0	0.00	41.85	2	3,698	0.05%
2023/05/16	1	40.95	1	41.40	40.95	0	3,702	0.00%
2023/05/15	4	39.85	3	40.02	39.95	1	3,695	0.03%
2023/05/12	22	39.34	0	0.00	39.90	22	3,702	0.59%
2023/05/10	7	40.25	3	40.50	40.45	4	3,719	0.11%
2023/05/08	2	41.80	0	0.00	41.35	2	3,793	0.05%
2023/05/04	20	40.98	2	40.90	40.70	18	3,892	0.46%
2023/05/03	0	41.80	0	0.00	41.80	0	3,881	0.00%
2023/05/02	1	42.15	1	42.25	42.40	0	3,881	0.00%
2023/04/28	4	42.16	1	42.20	42.20	3	3,861	0.08%
2023/04/27	27	41.01	0	0.00	41.50	27	3,839	0.70%
2023/04/26	0	0.00	6	41.36	41.30	-6	3,820	-0.16%
2023/04/25	0	0.00	5	42.76	42.80	-5	3,771	-0.13%
2023/04/24	1	43.55	4	43.75	43.95	-3	3,737	-0.08%
2023/04/21	1	44.20	4	42.80	43.10	-3	3,719	-0.08%
2023/04/20	3	44.25	5	44.36	43.90	-2	3,660	-0.05%
2023/04/19	1	43.80	0	0.00	43.80	1	3,614	0.03%
2023/04/18	2	44.55	1	44.80	44.05	1	3,575	0.03%
2023/04/17	7	45.14	3	45.38	45.10	4	3,516	0.11%
2023/04/14	3	44.42	2	44.35	44.65	1	3,430	0.03%
2023/04/13	3	43.95	3	43.95	43.90	0	3,384	0.00%
2023/04/12	3	44.83	2	45.05	44.40	1	3,325	0.03%
2023/04/11	1	44.05	1	44.00	44.10	0	3,215	0.00%
2023/04/10	3	44.28	8	44.03	44.50	-5	3,123	-0.16%
2023/04/07	0	0.00	3	45.83	45.35	-3	3,016	-0.10%
2023/04/06	14	45.71	3	46.05	46.20	11	2,867	0.38%
2023/03/31	0	0.00	15	44.49	44.85	-15	2,442	-0.61%
2023/03/30	1	40.35	1	40.65	40.80	0	2,208	0.00%
2023/03/28	1	39.85	3	39.80	39.80	-2	2,143	-0.09%
2023/03/27	2	40.90	15	41.15	41.05	-13	2,099	-0.62%
2023/03/24	3	40.82	4	41.10	40.50	-1	2,034	-0.05%
2023/03/23	1	39.20	1	39.25	39.20	0	1,918	0.00%
2023/03/22	1	39.45	0	39.55	39.30	1	1,899	0.05%
2023/03/21	1	39.00	0	0.00	39.00	1	1,875	0.05%
2023/03/20	0	0.00	2	38.95	38.70	-2	1,862	-0.11%
2023/03/17	1	38.80	0	0.00	38.70	1	1,849	0.05%
2023/03/16	0	37.90	0	0.00	37.20	0	1,822	0.00%
2023/03/15	0	0.00	0	39.05	38.30	0	1,807	0.00%
2023/03/13	9	37.85	0	0.00	39.00	9	1,763	0.51%
2023/03/10	2	39.38	2	39.90	39.00	0	1,709	0.00%
2023/03/09	2	41.15	4.3	41.21	40.90	-2.3	1,638	-0.14%
2023/03/08	3	39.93	6.5	40.13	40.40	-3.5	1,517	-0.23%
2023/03/07	9	38.66	10	38.74	39.50	-1	1,337	-0.07%
2023/03/06	1	36.20	6	37.82	38.10	-5	1,003	-0.50%
2023/03/03	1	34.75	0	0.00	34.65	1	898	0.11%
2023/02/24	0	0.00	2	34.25	34.45	-2	892	-0.22%
2023/02/23	0	0.00	1	34.70	34.55	-1	887	-0.11%
2023/02/22	0	34.10	0.1	34.65	34.45	-0.1	877	-0.01%
2023/02/21	3	34.62	0.1	34.55	34.55	2.9	864	0.34%
2023/02/17	3	33.73	0	0.00	33.70	3	844	0.36%
2023/02/16	0	33.58	0	0.00	33.60	0	851	0.00%
2023/02/15	1	33.95	0	0.00	33.75	1	856	0.12%
2023/02/14	0	0.00	2.1	34.37	34.35	-2.1	843	-0.25%
2023/02/13	2	33.79	0	0.00	33.80	2	834	0.24%
2023/02/10	1	33.56	0	0.00	33.30	1	834	0.12%
2023/02/09	3	34.50	3	34.00	34.05	0	829	0.00%
2023/02/07	1	34.05	0	0.00	34.10	1	787	0.13%
2023/02/03	11.1	34.75	10.1	34.36	34.70	1	692	0.14%
2023/02/02	1	32.30	0	0.00	32.60	1	584	0.17%
2023/01/31	1	31.60	0	0.00	31.45	1	553	0.18%
2023/01/30	0.6	31.20	0.1	31.30	31.05	0.5	550	0.08%
2023/01/17	0	30.45	0	0.00	30.30	0	549	0.00%
2023/01/13	0	30.60	0	0.00	30.50	0	565	0.01%
2023/01/12	0.5	31.20	0.2	31.70	30.95	0.3	591	0.05%
2023/01/11	0.1	30.40	0	0.00	30.50	0.1	582	0.01%
2023/01/10	2	30.60	0	0.00	30.30	2	584	0.34%
2023/01/09	0	0.00	1	30.65	30.75	-1	586	-0.17%
2023/01/06	0	0.00	2	29.75	29.80	-2	583	-0.34%
2022/12/30	0	0.00	1	29.75	29.70	-1	627	-0.16%
2022/12/29	4	29.38	0	0.00	29.35	4	666	0.60%
2022/12/27	1	29.85	0	0.00	29.85	1	720	0.14%
2022/12/26	1	29.80	0	0.00	29.80	1	744	0.13%
2022/12/22	0	30.10	0	0.00	29.95	0	750	0.00%
2022/12/19	0	0.00	6	30.81	30.60	-6	769	-0.78%
2022/12/16	0	31.00	1	31.00	31.05	-1	771	-0.12%
2022/12/15	0	0.00	1	31.40	31.45	-1	773	-0.13%
2022/12/14	0	0.00	4	31.83	31.95	-4	777	-0.51%
2022/12/09	0.1	31.60	0	0.00	31.40	0.1	781	0.01%
2022/12/08	0.1	31.75	0	0.00	31.60	0.1	782	0.01%
2022/12/05	7	33.84	0	33.90	33.60	7	769	0.91%
2022/12/02	1	33.25	0	33.30	33.35	1	767	0.13%
2022/12/01	1	33.00	0	0.00	32.50	1	783	0.13%
2022/11/30	2	32.60	3.1	32.67	32.65	-1.1	795	-0.14%
2022/11/25	4	31.48	0	0.00	31.30	4	834	0.48%
2022/11/24	0.1	31.40	0	32.40	31.40	0.1	837	0.01%
2022/11/23	0	0.00	2	31.40	31.10	-2	836	-0.24%
2022/11/21	2.1	31.45	0	32.50	30.75	2.1	839	0.25%
2022/11/18	0	0.00	3	31.70	31.60	-3	840	-0.36%
2022/11/17	2	31.80	4	32.18	32.20	-2	839	-0.24%
2022/11/16	0	0.00	1	32.00	31.80	-1	839	-0.12%
2022/11/15	0	0.00	4.2	32.05	32.25	-4.2	840	-0.49%
2022/11/14	1	31.30	0	0.00	31.25	1	831	0.12%
2022/11/11	0	0.00	0	31.40	31.30	0	831	0.00%
2022/11/09	3	31.40	1	31.80	31.05	2	815	0.25%
2022/11/07	1.1	30.78	1	30.60	30.35	0.1	789	0.01%
2022/11/01	1	29.60	0	0.00	29.55	1	763	0.13%
2022/10/27	0	0.00	2	29.55	29.40	-2	757	-0.26%
2022/10/26	0.1	29.00	0	0.00	28.80	0.1	757	0.01%
2022/10/25	2	29.33	1	29.45	29.00	1	752	0.13%
2022/10/24	1	30.30	0	0.00	29.90	1	772	0.13%
2022/10/21	0	30.25	0	0.00	30.10	0	766	0.00%
2022/10/19	0	0.00	1	29.95	29.95	-1	727	-0.14%
2022/10/18	1	29.65	0	0.00	29.80	1	729	0.14%
2022/10/13	0.1	29.27	0	0.00	29.15	0.1	734	0.01%
2022/10/11	0.1	30.60	0	0.00	30.60	0.1	736	0.01%
2022/10/07	1.1	32.48	0	0.00	32.25	1.1	721	0.15%
2022/10/06	0.1	33.42	0	0.00	33.20	0.1	712	0.02%
2022/10/05	0	0.00	1.1	33.73	34.35	-1.1	676	-0.16%
2022/10/04	0.1	30.50	0	0.00	31.25	0.1	642	0.01%
2022/09/30	0.1	28.35	0	0.00	28.80	0.1	615	0.02%
2022/09/28	1.1	28.14	1	28.00	28.15	0.1	612	0.02%
2022/09/27	1	29.70	0	0.00	29.60	1	605	0.17%
2022/09/26	1.2	29.44	1.1	29.40	29.30	0.1	605	0.01%
2022/09/23	2.3	31.26	1	30.85	30.85	1.3	611	0.22%
2022/09/22	0	0.00	0.2	34.40	31.65	-0.2	612	-0.03%
2022/09/21	0.1	32.00	1.1	32.02	31.60	-1	620	-0.16%
2022/09/20	2.1	32.45	2	32.45	32.40	0.1	617	0.01%
2022/09/16	0.2	33.55	0	0.00	33.15	0.2	613	0.04%
2022/09/14	1	33.80	0	0.00	34.10	1	608	0.16%
2022/09/13	2	34.10	0	0.00	34.15	2	606	0.34%
2022/09/12	6	34.15	0	0.00	34.15	6	601	1.00%
2022/09/08	3.7	33.91	0	0.00	34.15	3.7	595	0.61%
2022/09/07	0	0.00	0.1	39.60	34.20	-0.1	581	-0.02%
2022/09/05	15	36.02	0	0.00	36.65	15	519	2.89%
2022/08/23	1.4	89.35	0	0.00	89.30	1.4	472	0.30%
2022/08/22	0	0.00	1	91.80	91.20	-1	471	-0.21%
2022/08/19	0	90.50	0	0.00	91.40	0	476	0.00%
2022/08/18	0	89.10	0	0.00	89.50	0	472	0.00%
2022/08/17	0	89.60	0	0.00	89.10	0	470	0.00%
2022/08/16	0	0.00	1	89.30	89.30	-1	471	-0.21%
2022/08/15	0	87.40	3	84.87	87.50	-3	460	-0.65%
2022/08/11	0	0.00	1	83.87	83.50	-1	455	-0.22%
2022/08/10	1	81.11	5.4	80.79	81.70	-4.3	451	-0.96%
2022/08/09	0	0.00	0	81.20	81.10	0	451	0.00%
2022/08/08	0	0.00	0	79.80	78.60	0	445	-0.01%
2022/08/05	2	77.20	1	76.50	77.00	1	446	0.22%
2022/08/02	2	74.80	0	0.00	74.40	2	457	0.44%
2022/08/01	0	0.00	0	83.00	76.80	0	466	0.00%
2022/07/29	0	77.50	0	0.00	77.40	0	473	0.00%
2022/07/27	3	77.00	0	0.00	77.80	3	474	0.63%
2022/07/22	0	81.70	0	0.00	80.90	0	482	0.00%
2022/07/15	1	81.40	0	0.00	80.90	1	530	0.19%
2022/07/14	4.2	80.48	0	0.00	80.80	4.2	547	0.77%
2022/07/13	0	0.00	0	79.80	78.00	0	553	0.00%
2022/07/08	0	0.00	0	75.00	77.00	0	555	0.00%
2022/07/07	2	70.40	0	0.00	71.30	2	545	0.37%
2022/07/06	0	70.80	0	0.00	68.60	0	543	0.00%
2022/07/01	1	73.50	0	0.00	72.50	1	561	0.18%
2022/06/15	2	90.80	0	0.00	90.20	2	639	0.31%
2022/05/25	0.2	90.20	0	0.00	92.40	0.2	774	0.02%
2022/04/28	1	91.00	0	0.00	91.00	1	1,537	0.07%
2022/04/25	0	0.00	0	93.40	92.20	0	1,632	0.00%
2022/04/22	1	96.40	0	0.00	96.40	1	1,620	0.06%
2022/04/21	0	0.00	0	98.50	97.90	0	1,618	0.00%
2022/04/20	1	97.20	0	0.00	98.70	1	1,612	0.06%
2022/04/15	0	97.90	0	0.00	98.90	0	1,621	0.00%
2022/04/14	0	0.00	1	101.00	99.00	-1	1,638	-0.06%
2022/04/11	1	98.00	0	0.00	95.70	1	1,751	0.06%
2022/04/06	0	0.00	0.1	101.00	100.50	-0.1	1,877	-0.01%
2022/03/30	0.1	103.50	0	0.00	101.50	0.1	1,973	0.01%
2022/03/29	0	0.00	1	103.00	101.00	-1	1,972	-0.05%
2022/03/24	1	98.90	1	100.00	100.00	0	2,114	0.00%
2022/03/23	0	0.00	1	98.80	98.80	-1	2,128	-0.05%
2022/03/22	1	99.10	0	0.00	98.80	1	2,171	0.05%
2022/03/18	0.2	98.00	0	0.00	98.60	0.2	2,189	0.01%
2022/03/08	1	94.00	1	93.80	92.00	0	2,159	0.00%
2022/03/07	1	99.00	0	0.00	96.50	1	2,131	0.05%
2022/03/04	0.2	101.50	0	0.00	101.00	0.2	2,109	0.01%
2022/02/24	1	100.00	0	0.00	99.90	1	2,169	0.05%
2022/02/22	1	102.00	0	0.00	102.00	1	2,175	0.05%
2022/02/21	0	0.00	1	104.00	104.00	-1	2,180	-0.05%
2022/02/18	0	0.00	2	102.25	102.50	-2	2,176	-0.09%
2022/02/17	2	105.00	0	0.00	102.00	2	2,174	0.09%
2022/02/16	4.2	110.86	4	109.00	109.50	0.2	2,168	0.01%
2022/02/15	0.5	111.50	3	111.33	109.50	-2.5	2,135	-0.12%
2022/02/14	0	0.00	1	105.00	106.50	-1	2,027	-0.05%
2022/02/10	0	0.00	2	108.00	107.50	-2	1,962	-0.10%
2022/02/09	0	0.00	2	106.00	107.00	-2	1,921	-0.10%
2022/02/08	1	104.50	2	103.65	105.00	-1	1,860	-0.05%
2022/01/21	1	99.90	6	98.35	98.00	-5	2,131	-0.23%
2022/01/20	0.1	98.10	0	98.10	98.60	0.1	2,149	0.00%
2022/01/19	4	100.23	1	99.60	98.90	3	2,162	0.14%
2022/01/14	0.5	94.51	0	0.00	95.80	0.5	2,125	0.02%
2022/01/13	0.1	95.50	1	95.00	95.90	-0.9	2,137	-0.04%
2022/01/12	1	95.50	0	0.00	95.90	1	2,178	0.05%
2022/01/11	1.3	96.52	1	95.10	95.10	0.3	2,200	0.01%
2022/01/05	1	96.70	6	96.62	96.20	-5	2,160	-0.23%
2022/01/04	0	0.00	2	100.25	100.50	-2	2,102	-0.10%
2022/01/03	1	100.00	5	101.20	101.50	-4	2,089	-0.19%
2021/12/30	3	106.00	0	0.00	104.50	3	2,078	0.14%
2021/12/29	0	0.00	3	104.00	104.50	-3	2,014	-0.15%
2021/12/28	0	102.50	10	103.00	102.00	-10	1,996	-0.50%
2021/12/27	0	104.00	16	102.59	101.50	-16	1,997	-0.80%
2021/12/24	8	104.94	5	104.40	104.00	3	1,988	0.15%
2021/12/23	2	102.50	2	103.50	103.50	0	1,943	0.00%
2021/12/22	4	103.63	0	0.00	103.00	4	1,941	0.21%
2021/12/21	3	103.00	1	100.50	102.50	2	1,913	0.10%
2021/12/17	0	0.00	2	98.55	98.80	-2	1,805	-0.11%
2021/12/16	5	99.04	1	98.30	98.50	4	1,798	0.22%
2021/12/14	0	0.00	3	95.10	94.40	-3	1,773	-0.17%
2021/12/10	0.4	97.00	24	96.75	96.70	-23.6	1,775	-1.33%
2021/12/09	0	0.00	116	96.84	97.00	-116	1,786	-6.49%	大賣/鉅額交易
2021/12/08	1	99.20	15.2	99.21	99.20	-14.2	1,757	-0.81%
2021/12/07	1	99.00	5	99.52	99.40	-4	1,763	-0.23%
2021/12/06	0	98.50	2	96.40	98.50	-2	1,769	-0.11%
2021/12/03	1	96.60	1	96.50	97.30	0	1,799	0.00%
2021/12/02	1	96.90	0	0.00	97.50	1	1,836	0.05%
2021/12/01	4	98.03	1	98.00	98.00	3	1,873	0.16%
2021/11/30	5	99.02	0	0.00	99.10	5	1,916	0.26%
2021/11/26	3	96.83	1	97.80	98.50	2	2,120	0.09%
2021/11/25	1	100.00	0	0.00	100.00	1	2,342	0.04%
2021/11/24	0.1	101.00	0	0.00	100.50	0.1	2,504	0.00%
2021/11/23	1	101.00	0	0.00	102.00	1	2,504	0.04%
2021/11/19	0	0.00	3	100.83	101.00	-3	2,535	-0.12%
2021/11/18	2	102.00	0	0.00	101.50	2	2,563	0.08%
2021/11/16	3	104.33	2	104.50	104.00	1	2,601	0.04%
2021/11/15	7	106.93	4	105.75	106.50	3	2,587	0.12%
2021/11/12	10	104.05	1	104.50	104.00	9	2,542	0.35%
2021/11/11	1	100.00	3	99.97	99.70	-2	2,515	-0.08%
2021/11/08	2	100.00	0	0.00	100.00	2	2,577	0.08%
2021/11/03	0	0.00	56	102.03	104.50	-56	2,696	-2.08%
2021/11/02	3	107.17	3	106.00	103.00	0	2,727	0.00%
2021/11/01	3	107.34	11	109.81	107.00	-8	2,665	-0.30%
2021/10/29	1	102.50	0	0.00	104.00	1	2,532	0.04%
2021/10/28	1.1	103.73	0	0.00	100.00	1.1	2,512	0.04%
2021/10/27	0	102.00	0	0.00	101.50	0	2,492	0.00%
2021/10/26	3	102.67	1	100.50	100.50	2	2,595	0.08%
2021/10/21	0	0.00	3	99.83	99.70	-3	2,912	-0.10%
2021/10/20	0	0.00	4	99.65	101.00	-4	3,062	-0.13%
2021/10/19	3	98.80	9	98.34	98.10	-6	3,158	-0.19%
2021/10/18	3	95.00	41	94.96	95.40	-38	3,201	-1.19%
2021/10/14	5	92.64	2	92.00	92.00	3	3,373	0.09%
2021/10/13	3	91.97	3	91.80	91.80	0	3,431	0.00%
2021/10/12	1	92.90	0	0.00	92.50	1	3,508	0.03%
2021/10/08	2	94.00	18	93.38	91.80	-16	3,565	-0.45%
2021/10/07	3	92.07	0	0.00	92.00	3	3,658	0.08%
2021/10/05	4	89.40	0	0.00	90.40	4	3,966	0.10%
2021/10/04	0	0.00	1	92.40	90.30	-1	4,081	-0.02%
2021/10/01	3	95.60	1	94.00	92.30	2	4,288	0.05%
2021/09/29	30.1	94.96	71	93.23	94.00	-40.9	4,546	-0.90%
2021/09/28	0	0.00	0	97.00	96.50	0	4,698	0.00%
2021/09/27	0	0.00	11	96.80	96.80	-11	4,837	-0.23%
2021/09/24	1	99.30	0	0.00	98.30	1	4,852	0.02%
2021/09/17	99	98.90	0	0.00	98.50	99	4,891	2.02%
2021/09/15	0	98.10	0	0.00	98.30	0	5,006	0.00%
2021/09/13	10	99.70	10	100.00	100.00	0	4,989	0.00%
2021/09/10	1	99.60	0	0.00	100.00	1	4,982	0.02%
2021/09/08	11	99.27	0	0.00	98.00	11	4,963	0.22%
2021/09/07	11	100.77	13	102.42	102.00	-2	4,935	-0.04%
2021/09/03	3	106.50	3	108.50	108.50	0	4,843	0.00%
2021/09/02	1	112.50	2	112.75	107.50	-1	4,799	-0.02%
2021/09/01	7	114.21	16	113.25	112.50	-9	4,719	-0.19%
2021/08/31	8	111.50	8	110.00	114.00	0	4,599	0.00%
2021/08/30	1	109.00	4	105.88	110.50	-3	4,346	-0.07%
2021/08/26	1	101.00	1	100.50	100.50	0	4,169	0.00%
2021/08/25	2	102.25	0.1	103.00	100.00	1.9	4,155	0.05%
2021/08/24	4	102.05	5	100.90	102.50	-1	4,119	-0.02%
2021/08/23	2	99.20	3	99.80	100.00	-1	4,085	-0.02%
2021/08/19	1	93.50	0	0.00	92.00	1	4,009	0.02%
2021/08/18	0	0.00	25	92.77	95.80	-25	3,988	-0.63%
2021/08/17	0	0.00	1	93.90	94.70	-1	3,958	-0.03%
2021/08/16	2	95.15	1	93.60	95.10	1	3,928	0.03%
2021/08/13	1	96.60	0	0.00	94.10	1	3,894	0.03%
2021/08/11	1	94.60	0	0.00	96.90	1	3,839	0.03%
2021/08/10	3	97.47	4	97.08	96.40	-1	3,790	-0.03%
2021/08/09	4	103.75	5	100.70	101.00	-1	3,752	-0.03%
2021/08/06	5	102.10	5	102.20	101.50	0	3,728	0.00%
2021/08/05	6	102.58	7	103.79	106.00	-1	3,688	-0.03%
2021/08/04	1	104.50	4	102.38	101.50	-3	3,676	-0.08%
2021/08/02	1	101.00	1	100.50	100.50	0	3,653	0.00%
2021/07/30	19	104.58	20	103.73	101.50	-1	3,643	-0.03%
2021/07/29	2	97.80	4	98.95	101.00	-2	3,531	-0.06%
2021/07/28	8	96.94	13	95.56	99.40	-5	3,472	-0.14%
2021/07/27	3	100.63	7	100.69	97.80	-4	3,345	-0.12%
2021/07/26	9	100.14	8	102.26	106.00	1	3,208	0.03%
2021/07/23	12	100.58	10	99.40	96.60	2	3,051	0.07%
2021/07/22	3	97.63	7	98.46	98.00	-4	2,922	-0.14%
2021/07/21	2	98.20	8	97.65	95.70	-6	2,850	-0.21%
2021/07/20	3	97.57	2.1	98.09	99.60	0.9	2,769	0.03%
2021/07/19	6	98.78	3	98.53	95.90	3	2,703	0.11%
2021/07/16	4	99.13	6	98.70	96.40	-2	2,664	-0.08%
2021/07/15	1	94.60	1	94.80	95.60	0	2,601	0.00%
2021/07/14	9	95.30	20	93.48	94.10	-11	2,557	-0.43%
2021/07/13	5	95.76	85	98.22	96.00	-80	2,470	-3.24%
2021/07/12	39	97.69	3	97.00	97.00	36	2,299	1.57%
2021/07/09	3	90.57	1	93.30	91.10	2	2,150	0.09%
2021/07/08	0	0.00	8	88.41	88.80	-8	2,055	-0.39%
2021/07/07	15	85.53	5	86.34	91.40	10	1,859	0.54%
2021/07/06	3	82.00	9	83.07	83.10	-6	1,717	-0.35%
2021/07/05	23	82.18	13	81.26	81.40	10	1,649	0.61%
2021/07/02	33	77.01	4	78.70	81.90	29	1,495	1.94%
2021/06/30	0	0.00	2	74.00	74.20	-2	1,399	-0.14%
2021/06/29	0.1	71.50	1	70.80	72.50	-0.9	1,404	-0.06%
2021/06/25	1	71.00	2	71.65	72.00	-1	1,607	-0.06%
2021/06/24	5	69.66	1	69.50	69.70	4	1,557	0.26%
2021/06/23	2	65.20	1	65.10	65.90	1	1,509	0.07%
2021/06/08	0	0.00	8	66.76	65.90	-8	1,827	-0.44%
2021/06/07	10	64.80	0	0.00	64.20	10	1,808	0.55%
2021/06/02	3	62.80	0	0.00	62.90	3	1,842	0.16%
2021/06/01	5	63.60	6	64.10	64.10	-1	1,855	-0.05%
2021/05/27	7	60.39	0	0.00	60.50	7	1,923	0.36%
2021/05/25	1	60.00	0	0.00	59.90	1	1,970	0.05%
2021/05/19	5	58.20	0	0.00	57.50	5	2,244	0.22%
2021/05/17	3	54.77	5	53.60	52.30	-2	2,534	-0.08%
2021/05/14	0	0.00	1	57.90	58.10	-1	2,563	-0.04%
2021/05/13	2	57.20	10	59.20	59.20	-8	2,612	-0.31%
2021/05/12	1	55.50	3	54.70	59.30	-2	2,618	-0.08%
2021/05/11	7	58.79	8	59.64	59.00	-1	2,622	-0.04%
2021/05/10	7	62.03	0	0.00	62.00	7	2,638	0.27%
2021/05/06	2	64.35	0	0.00	62.80	2	2,693	0.07%
2021/05/05	43	66.08	0	0.00	65.00	43	2,743	1.57%
2021/05/04	6	65.28	13	66.29	67.10	-7	2,835	-0.25%
2021/05/03	3	70.20	0	0.00	69.30	3	3,003	0.10%
2021/04/29	1	70.90	0	0.00	71.70	1	3,098	0.03%
2021/04/27	1.1	71.55	0	0.00	71.50	1.1	3,693	0.03%
2021/04/23	1	72.30	4	70.03	72.70	-3	3,857	-0.08%
2021/04/22	22	71.36	5	71.28	70.50	17	3,871	0.44%
2021/04/21	2	73.00	0	0.00	73.00	2	3,854	0.05%
2021/04/20	2	74.40	1	74.60	74.20	1	3,853	0.03%
2021/04/16	0	0.00	1	75.40	74.20	-1	3,906	-0.03%
2021/04/15	2	73.50	2	73.60	73.60	0	4,003	0.00%
2021/04/14	1	73.10	1	74.00	73.90	0	4,115	0.00%
2021/04/13	0	0.00	7	74.17	72.30	-7	4,343	-0.16%
2021/04/12	2	75.40	0	0.00	74.80	2	4,342	0.05%
2021/04/08	0.2	75.40	2	75.30	75.80	-1.8	4,464	-0.04%
2021/04/06	0	0.00	2	75.40	74.30	-2	4,541	-0.04%
2021/03/31	4	73.15	1	72.80	72.80	3	4,548	0.07%
2021/03/30	24	73.25	19	72.86	71.70	5	4,512	0.11%
2021/03/29	6	69.17	1	70.80	70.10	5	4,370	0.11%
2021/03/25	1	67.70	0	0.00	67.00	1	4,364	0.02%
2021/03/23	23	70.00	0	0.00	69.00	23	4,373	0.53%
2021/03/22	5	70.42	3	70.03	70.80	2	4,331	0.05%
2021/03/17	5	67.10	1	67.50	67.10	4	4,292	0.09%
2021/03/16	2	67.70	2	68.40	67.10	0	4,388	0.00%
2021/03/15	2	65.60	0	0.00	65.60	2	4,405	0.05%
2021/03/02	0	0.00	2	67.85	67.00	-2	6,024	-0.03%
2021/02/26	8	67.93	22	67.47	68.10	-14	6,008	-0.23%
2021/02/23	4	71.65	4	69.83	69.70	0	5,981	0.00%
2021/02/22	0	0.00	3	67.00	67.80	-3	5,894	-0.05%
2021/02/19	3	67.00	0	0.00	67.00	3	5,883	0.05%
2021/02/18	70	70.05	23	69.60	68.00	47	5,901	0.80%
2021/02/17	4	67.60	2	66.80	68.70	2	5,755	0.03%
2021/02/04	10	65.50	11	65.10	65.00	-1	5,611	-0.02%
2021/02/03	2	64.80	0	0.00	65.10	2	5,566	0.04%
2021/02/01	10	63.40	1	61.40	63.50	9	5,560	0.16%
2021/01/29	0	0.00	60	61.99	62.00	-60	5,560	-1.08%
2021/01/27	0	0.00	1	65.20	63.70	-1	5,514	-0.02%
2021/01/26	1	65.50	4	66.20	65.00	-3	5,498	-0.05%
2021/01/25	2	65.25	1	66.00	66.00	1	5,423	0.02%
2021/01/22	1	65.50	1	64.50	65.50	0	5,293	0.00%
2021/01/21	3	64.20	2	65.10	65.90	1	5,248	0.02%
2021/01/20	10	66.24	3	63.03	61.20	7	5,186	0.13%
2021/01/19	0	0.00	8	63.20	63.60	-8	4,990	-0.16%
2021/01/18	1	56.40	0	0.00	57.90	1	5,061	0.02%
2021/01/15	1	58.40	0	0.00	57.30	1	5,300	0.02%
2021/01/13	1	59.00	0	0.00	58.80	1	5,612	0.02%
2021/01/12	1	60.32	1	59.50	58.70	0	5,604	0.00%
2021/01/11	0	0.00	2.2	61.68	61.20	-2.2	5,567	-0.04%
2021/01/08	1	61.00	0	0.00	62.20	1	5,595	0.02%
2021/01/07	1	59.90	3	62.73	64.00	-2	5,551	-0.04%
2021/01/06	3	61.47	3	62.20	60.60	0	5,458	0.00%
2021/01/04	2	60.25	0	61.00	59.80	2	5,286	0.04%
2020/12/31	0	0.00	1	59.50	59.80	-1	5,260	-0.02%
2020/12/30	3	57.90	4	57.46	57.40	-1	5,165	-0.02%
2020/12/24	1	54.40	0	0.00	55.40	1	5,015	0.02%
2020/12/23	0	0.00	2	53.45	54.20	-2	5,014	-0.04%
2020/12/17	2	53.30	0	0.00	54.10	2	5,149	0.04%
2020/12/16	0	0.00	0	56.00	55.20	0	5,223	0.00%
2020/12/11	0	0.00	16	54.93	55.90	-16	5,627	-0.28%
2020/12/10	3	56.03	0	0.00	56.10	3	5,590	0.05%
2020/12/09	63	59.49	0	0.00	59.30	63	5,493	1.15%
2020/12/08	1	60.80	1	62.30	60.70	0	5,456	0.00%
2020/12/07	0	0.00	5	57.90	59.50	-5	5,322	-0.09%
2020/12/04	0	0.00	1	58.80	57.90	-1	5,298	-0.02%
2020/12/03	2	58.60	1	60.80	59.00	1	5,224	0.02%
2020/12/02	2	60.10	5.1	58.82	60.70	-3.1	5,136	-0.06%
2020/12/01	46.1	61.21	34	58.61	57.50	12.1	4,998	0.24%
2020/11/30	21	58.94	22	58.87	59.50	-1	4,686	-0.02%
2020/11/27	6	52.78	11.1	52.41	54.10	-5.1	4,450	-0.11%
2020/11/26	0	0.00	4	48.79	49.25	-4	4,072	-0.10%
2020/11/23	0	0.00	0	48.20	47.45	0	4,148	0.00%
2020/11/20	0	0.00	3	48.05	47.55	-3	4,122	-0.07%
2020/11/19	1	47.40	0	0.00	47.40	1	4,092	0.02%
2020/11/18	0	0.00	3	47.57	47.80	-3	4,069	-0.07%
2020/11/17	3	47.30	1	47.80	47.05	2	4,047	0.05%
2020/11/16	1	46.60	0	0.00	46.35	1	4,036	0.02%
2020/11/12	0	0.00	2	47.73	46.45	-2	4,067	-0.05%
2020/11/10	0.1	46.90	4	47.34	46.60	-3.9	4,060	-0.10%
2020/11/06	2	45.55	0	0.00	45.25	2	4,054	0.05%
2020/11/03	2	46.33	1	47.75	46.30	1	4,246	0.02%
2020/10/30	5	46.55	10	47.33	45.70	-5	4,243	-0.12%
2020/10/29	3	46.55	0	0.00	47.45	3	4,170	0.07%
2020/10/27	3	48.55	22	48.30	48.05	-19	3,974	-0.48%
2020/10/26	18	46.96	31	48.15	48.20	-13	3,749	-0.35%
2020/10/23	16	45.52	128	45.29	44.70	-112	3,515	-3.19%	大賣/鉅額交易
2020/10/22	10	43.90	35	43.34	45.00	-25	3,248	-0.77%
2020/10/21	3	42.50	2	42.75	41.45	1	3,008	0.03%
2020/10/20	0	0.00	2	41.10	40.45	-2	2,904	-0.07%
2020/10/19	5	41.00	0	0.00	40.95	5	2,918	0.17%
2020/10/16	3	41.70	1	40.50	41.15	2	2,908	0.07%
2020/10/13	0	0.00	7	41.00	41.40	-7	2,740	-0.26%
2020/10/12	0	0.00	2	42.13	41.25	-2	2,698	-0.08%
2020/10/08	0	0.00	5	39.85	39.70	-5	2,636	-0.19%
2020/09/30	3	38.15	1	37.70	37.45	2	2,531	0.08%
2020/09/28	0	0.00	7	37.80	37.90	-7	2,511	-0.28%
2020/09/25	6	36.33	7	36.33	36.50	-1	2,484	-0.04%
2020/09/24	6	37.49	0	0.00	37.00	6	2,429	0.25%
2020/09/23	11	38.33	5	38.46	38.45	6	2,384	0.25%
2020/09/22	20	37.79	5	37.93	38.35	15	2,350	0.64%
2020/09/21	15	40.76	2	40.53	39.70	13	2,270	0.57%
2020/09/18	10	42.71	14	42.36	42.40	-4	2,166	-0.18%
2020/09/17	6	39.89	13.1	39.54	40.80	-7.1	1,898	-0.37%
2020/09/16	15	37.58	3	37.68	37.60	12	1,680	0.71%
2020/09/15	6	37.04	7	37.56	37.70	-1	1,670	-0.06%
2020/09/14	5	36.05	0	0.00	36.00	5	1,632	0.31%
2020/09/11	11	36.74	0	0.00	36.50	11	1,617	0.68%
2020/09/10	7	37.56	0	0.00	37.60	7	1,594	0.44%
2020/09/09	5	35.91	4	35.94	37.60	1	1,527	0.07%
2020/09/08	2	35.58	3	35.88	35.80	-1	1,486	-0.07%
2020/09/07	1	35.60	2	35.98	35.80	-1	1,470	-0.07%
2020/09/04	12	35.38	2	36.28	35.70	10	1,457	0.69%
2020/09/03	18	35.88	1	36.00	35.65	17	1,428	1.19%
2020/09/02	17.1	36.87	0	0.00	36.60	17.1	1,395	1.22%
2020/09/01	2	37.83	0	0.00	37.80	2	1,357	0.15%
2020/08/31	13.1	38.56	0.1	38.75	38.75	13	1,338	0.97%
2020/08/28	0	0.00	9	36.97	38.50	-9	1,247	-0.72%
2020/08/27	6.1	36.23	0	0.00	35.00	6.1	1,160	0.53%
2020/08/26	1.1	35.08	0	0.00	35.00	1.1	1,139	0.10%
2020/08/24	0.1	35.45	2	34.50	35.55	-1.9	1,144	-0.17%
2020/08/21	0.1	35.70	0	0.00	35.65	0.1	1,146	0.01%
2020/08/20	0.1	35.70	0	0.00	35.95	0.1	1,164	0.01%
2020/08/18	2	37.45	0	0.00	36.45	2	1,127	0.18%
2020/08/17	4	38.40	0	0.00	37.80	4	1,088	0.37%
2020/08/13	1.1	37.91	0	0.00	37.00	1.1	1,038	0.11%
2020/08/12	0	0.00	1.1	38.31	38.95	-1.1	999	-0.11%
2020/08/11	9	38.94	5	39.85	39.10	4	971	0.41%
2020/08/10	2	37.65	0.1	39.00	38.95	1.9	896	0.21%
2020/08/07	19	38.35	2	38.75	38.80	17	818	2.08%
2020/08/06	1	35.00	0	0.00	36.50	1	682	0.15%
2020/08/05	0.1	33.25	0.1	33.25	33.20	0	629	-0.01%
2020/07/30	1	32.20	0	0.00	32.20	1	628	0.16%
2020/07/24	0	0.00	2	31.25	30.50	-2	634	-0.32%
2020/07/23	6	32.57	0.1	32.10	31.80	5.9	631	0.94%
2020/07/20	0	0.00	1	30.40	30.35	-1	589	-0.17%
2020/07/17	3	30.90	1	30.85	30.40	2	589	0.34%
2020/07/16	3	31.07	0	0.00	30.90	3	595	0.50%
2020/07/14	0	0.00	1	31.35	31.40	-1	579	-0.17%
2020/07/13	0	0.00	1	31.05	31.10	-1	569	-0.18%
2020/07/09	1.1	31.17	0	0.00	31.40	1.1	565	0.19%
2020/07/06	0	0.00	10	30.25	30.15	-10	542	-1.84%
2020/07/02	1	30.20	5	30.20	30.35	-4	537	-0.74%
2020/06/18	0	0.00	2	30.65	30.70	-2	541	-0.37%
2020/06/09	1	31.60	1	31.80	31.60	0	585	0.00%
2020/06/04	0	0.00	1	32.15	32.15	-1	580	-0.17%
2020/06/01	10	30.60	1	31.55	31.80	9	535	1.68%
2020/05/29	1	30.60	1	30.90	30.55	0	526	0.00%
2020/05/28	2	31.10	12	30.63	30.90	-10	528	-1.89%
2020/05/27	3	31.68	0	0.00	31.20	3	524	0.57%
2020/05/26	19	31.08	6	31.98	32.30	13	488	2.66%
2020/05/22	0.1	29.00	0	0.00	28.70	0.1	442	0.02%
2020/05/14	1	29.90	0	0.00	29.65	1	423	0.24%
2020/05/12	0	0.00	1	31.60	31.65	-1	420	-0.24%
2020/05/11	0.5	31.60	0	0.00	31.80	0.5	409	0.12%
2020/05/08	1	31.60	2.2	31.77	31.70	-1.1	405	-0.28%
2020/05/07	1	31.20	1	32.00	31.20	0	394	0.00%
2020/05/06	0	0.00	2	30.05	30.00	-2	382	-0.52%
2020/05/05	1.2	30.34	0	0.00	29.85	1.2	377	0.31%
2020/04/30	0	30.15	3	30.00	30.10	-3	370	-0.81%
2020/04/29	0	0.00	0.1	31.40	29.95	-0.1	364	-0.02%
2020/04/28	0	0.00	1	28.60	28.55	-1	356	-0.28%
2020/04/27	0	0.00	88	26.50	27.00	-88	378	-23.25%
2020/04/24	0.1	26.10	2	26.15	26.10	-1.9	373	-0.52%
2020/04/23	1	26.30	0	0.00	26.30	1	374	0.27%
2020/04/22	3	26.05	0	0.00	26.30	3	374	0.80%
2020/04/21	72	26.35	0	0.00	26.55	72	375	19.17%
2020/04/20	0	0.00	1	25.75	25.80	-1	372	-0.27%
2020/04/17	2	24.95	0	0.00	25.15	2	366	0.55%
2020/04/14	0	0.00	1	24.60	24.85	-1	376	-0.27%
2020/04/09	0	0.00	1	23.30	23.35	-1	386	-0.26%
2020/04/08	0	0.00	1	22.70	22.70	-1	387	-0.26%
2020/04/07	0	0.00	1	22.30	22.45	-1	385	-0.26%
2020/03/27	0	0.00	4	21.95	21.95	-4	411	-0.97%
2020/03/25	0	0.00	2	21.43	21.70	-2	402	-0.50%
2020/03/24	1	19.05	1	19.75	19.75	0	402	0.00%
2020/03/20	3	18.20	0	0.00	18.40	3	404	0.74%
2020/03/19	0	0.00	17	17.97	17.70	-17	396	-4.28%
2020/03/18	2	20.15	0	0.00	19.60	2	381	0.52%
2020/03/17	1	20.25	2	20.10	20.55	-1	373	-0.27%
2020/03/12	1	24.70	1	26.00	26.00	0	357	0.00%
2020/03/05	0.1	29.00	0	0.00	29.00	0.1	338	0.03%
2020/03/02	0	0.00	1	27.70	27.70	-1	329	-0.30%
2020/02/27	0	0.00	0.2	28.00	27.70	-0.2	326	-0.07%
2020/02/26	0	0.00	5	27.00	26.80	-5	326	-1.53%
2020/02/24	1	27.04	0	0.00	26.95	1	327	0.32%
2020/02/20	0	0.00	0	29.90	27.60	0	336	-0.01%
2020/02/18	4	27.43	0	0.00	27.35	4	344	1.16%
2020/02/17	2	27.85	0	0.00	27.90	2	347	0.58%
2020/02/14	10.1	28.46	10	28.50	28.35	0.1	346	0.04%
2020/02/13	12	27.38	0	0.00	27.40	12	349	3.43%
2020/02/12	0	0.00	0.1	29.40	27.20	-0.1	367	-0.03%
2020/02/05	10	27.20	40	27.17	26.95	-30	411	-7.29%
2020/02/04	1	27.20	0	0.00	27.25	1	416	0.24%
2020/01/31	0	0.00	6	28.54	29.00	-6	453	-1.32%
2020/01/30	1	29.00	0	0.00	29.00	1	483	0.21%
2020/01/20	0	0.00	10	32.15	32.20	-10	552	-1.81%
2020/01/14	5	32.41	0	0.00	32.25	5	656	0.76%
2020/01/10	2	32.25	0	0.00	32.20	2	655	0.30%
2020/01/09	1.1	31.21	0	0.00	32.35	1.1	657	0.17%
2020/01/08	5	32.40	13	31.80	32.05	-8	653	-1.22%
2020/01/07	2	33.65	0	0.00	33.05	2	650	0.31%
2020/01/06	2	33.90	1	34.00	33.95	1	650	0.15%
2020/01/03	10	34.40	0	0.00	34.10	10	651	1.54%
2019/12/27	6	34.78	1	36.10	34.55	5	651	0.77%
2019/12/25	2	34.40	0	0.00	34.35	2	634	0.31%
2019/12/19	2	34.93	0	0.00	35.00	2	649	0.31%
2019/12/12	0.2	34.25	0	0.00	34.25	0.2	700	0.03%
2019/12/10	0	0.00	1	34.20	34.45	-1	735	-0.14%
2019/11/20	0	0.00	10	35.25	35.25	-10	884	-1.13%
2019/11/19	0	0.00	2	36.00	35.75	-2	881	-0.23%
2019/11/18	0	0.00	1	34.75	34.60	-1	871	-0.11%
2019/11/14	2	34.75	0	0.00	34.75	2	860	0.23%
2019/11/11	1	35.95	0	0.00	35.20	1	839	0.12%
2019/11/08	1	36.80	0	0.00	36.75	1	816	0.12%
2019/11/06	0	0.00	2	37.25	37.35	-2	792	-0.25%
2019/11/05	3	36.92	0	0.00	36.80	3	783	0.38%
2019/10/31	0.1	37.70	0	0.00	37.70	0.1	748	0.01%
2019/10/30	4	37.78	1	38.00	37.85	3	729	0.41%
2019/10/29	1.1	38.33	10	37.15	36.70	-9	700	-1.28%
2019/10/28	1	39.40	0	0.00	38.70	1	661	0.15%
2019/10/25	7	37.53	0	0.00	38.85	7	560	1.25%
2019/10/15	3	34.80	0	0.00	34.55	3	430	0.70%
2019/10/14	10	34.85	0	0.00	34.70	10	423	2.36%
2019/10/08	0	0.00	1	34.75	34.90	-1	409	-0.24%
2019/10/04	3	34.90	0	0.00	34.90	3	399	0.75%
2019/10/02	0	0.00	1	34.65	35.00	-1	387	-0.26%
2019/09/27	0	0.00	11	34.60	34.70	-11	378	-2.91%
2019/09/20	0	0.00	1	34.75	35.10	-1	341	-0.29%
2019/09/12	10	35.20	11	35.40	35.40	-1	254	-0.39%
2019/09/11	24	38.59	0	0.00	35.90	24	227	10.55%
2019/09/10	30	37.70	0	0.00	37.70	30	55	54.07%
2019/08/01	0	0.00	1	278.00	276.50	-1	14	-6.81%
2019/07/15	1	280.00	0	0.00	279.00	1	12	7.94%
2019/05/17	0	0.00	1	252.00	251.50	-1	19	-5.24%
2019/03/20	1	278.00	0	0.00	282.00	1	22	4.38%
2019/03/14	0	0.00	0.1	266.00	266.00	-0.1	22	-0.50%
2019/03/11	0	0.00	0	266.00	266.00	0	23	-0.08%
2019/02/25	0	0.00	1	269.00	269.00	-1	25	-4.00%
2019/02/20	1	275.00	0	0.00	274.00	1	26	3.77%
2019/01/09	0	0.00	2	282.00	277.00	-2	33	-6.03%
2018/12/03	0.1	300.00	0	0.00	300.00	0.1	39	0.13%
2018/10/25	0.1	228.00	0	0.00	227.00	0.1	42	0.12%
2018/09/14	0.1	295.00	0	0.00	296.00	0.1	58	0.09%
2018/09/12	0	290.50	0	0.00	291.00	0	61	0.07%
2018/09/07	0.2	305.00	0	0.00	306.00	0.2	57	0.26%
2018/08/31	0.1	334.00	0	0.00	333.00	0.1	58	0.09%
2018/08/24	0.1	329.50	0	0.00	330.50	0.1	58	0.08%
2018/08/23	0.1	323.00	0	0.00	324.00	0.1	60	0.17%
2018/08/22	0.1	320.50	0	0.00	324.00	0.1	59	0.08%
2018/08/13	0	361.50	0	0.00	360.50	0	63	0.06%
2018/08/09	0.1	381.00	0	0.00	379.00	0.1	63	0.09%
2018/06/22	0	0.00	2	402.50	402.50	-2	76	-2.62%
2018/06/19	0.1	392.00	0	0.00	392.00	0.1	81	0.12%
2018/06/15	0	395.00	0	0.00	394.00	0	84	0.00%
2018/06/14	2	400.50	0	0.00	402.00	2	84	2.38%
2018/06/11	0	0.00	2	400.00	402.00	-2	88	-2.26%
2018/06/08	2	406.00	0	0.00	402.50	2	89	2.22%
2018/05/23	0	0.00	7	401.71	401.00	-7	85	-8.19%
2018/05/22	5	403.10	5	400.90	401.00	0	85	0.00%
2018/05/21	7	403.29	0	0.00	403.00	7	86	8.08%
2018/05/16	0	0.00	10	399.10	399.50	-10	91	-10.90%
2018/05/14	10	393.05	0	0.00	393.00	10	98	10.10%
2018/05/08	2	380.00	0	0.00	389.00	2	97	2.06%
2018/03/13	7	424.43	7	423.71	427.00	0	136	0.00%
2018/02/12	1	400.00	0	0.00	400.00	1	131	0.76%
2018/02/09	1	369.00	0	0.00	390.00	1	131	0.76%
2018/02/06	4	401.00	0	0.00	389.00	4	126	3.16%
2018/01/25	0	0.00	2	482.75	478.00	-2	129	-1.55%
2018/01/23	0	0.00	1	478.50	477.50	-1	127	-0.78%
2018/01/16	1	466.50	0	0.00	463.00	1	120	0.83%
2018/01/05	2	500.00	0	0.00	494.50	2	105	1.89%
2018/01/02	0	0.00	1	429.00	433.00	-1	83	-1.20%