長科* (6548)-元大-中壢券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
39.65
漲跌
▼0.55
漲幅
-1.37%
成交量
2,385張
產業
上櫃半導體類股
278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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	39.95	0	0.00	39.65	10	2,165	0.46%
2024/05/02	10	40.10	20	40.31	40.20	-10	2,133	-0.47%
2024/04/30	5	40.50	1	40.45	40.60	4	2,112	0.19%
2024/04/29	9	40.50	8	40.81	40.20	1	2,070	0.05%
2024/04/26	12.2	40.29	6	40.13	40.35	6.2	2,005	0.31%
2024/04/25	7	41.08	17.2	41.32	41.55	-10.2	1,885	-0.54%
2024/04/24	3	39.72	8	39.34	40.50	-5	1,599	-0.31%
2024/04/22	5	36.30	5	36.21	36.30	0	1,445	0.00%
2024/04/19	6	36.05	6	36.16	36.15	0	1,417	0.00%
2024/04/18	0	0.00	1	37.00	37.00	-1	1,375	-0.07%
2024/04/17	1	37.95	2	37.95	37.45	-1	1,355	-0.07%
2024/04/16	1	36.00	0	0.00	36.05	1	1,312	0.08%
2024/04/15	3	37.73	0	0.00	37.65	3	1,264	0.24%
2024/04/12	1	38.25	15	37.56	37.35	-14	1,218	-1.15%
2024/04/11	0	0.00	10	36.80	37.20	-10	1,145	-0.87%
2024/04/09	2.1	36.65	3.8	36.51	36.45	-1.7	1,098	-0.15%
2024/04/08	7.1	36.68	3.5	36.84	37.30	3.6	1,047	0.34%
2024/04/03	1	34.60	4.5	35.54	35.30	-3.5	875	-0.40%
2024/04/02	1	34.75	0	0.00	34.75	1	845	0.12%
2024/04/01	0	0.00	16	34.51	34.55	-16	835	-1.92%
2024/03/29	1	34.10	14	34.05	34.00	-13	835	-1.56%
2024/03/27	0	0.00	1	34.00	34.05	-1	896	-0.11%
2024/03/26	0	0.00	15	34.20	33.80	-15	923	-1.62%
2024/03/25	15	34.70	4	34.00	34.60	11	934	1.18%
2024/03/21	0	0.00	3	33.45	33.35	-3	968	-0.31%
2024/03/18	0	0.00	10	32.80	33.10	-10	979	-1.02%
2024/03/15	2	33.20	0	0.00	32.95	2	984	0.20%
2024/03/13	1	33.75	5	33.85	33.90	-4	971	-0.41%
2024/03/12	5	33.45	0	0.00	33.55	5	962	0.52%
2024/03/11	0	0.00	1	33.05	33.25	-1	969	-0.10%
2024/03/08	7	33.37	2	33.05	33.00	5	972	0.51%
2024/03/07	8	33.70	0	0.00	33.55	8	954	0.84%
2024/03/06	6	34.41	4	34.70	34.25	2	938	0.21%
2024/03/04	2	34.00	0	0.00	33.95	2	923	0.22%
2024/03/01	6	34.19	0	0.00	34.05	6	911	0.66%
2024/02/29	3	34.63	0	0.00	34.50	3	900	0.33%
2024/02/27	1	34.00	5	34.50	34.30	-4	893	-0.45%
2024/02/26	1	34.45	0	0.00	34.40	1	886	0.11%
2024/02/23	2	34.48	0	0.00	34.40	2	885	0.23%
2024/02/21	6	34.60	5	34.64	34.70	1	875	0.11%
2024/02/20	4	35.09	0	0.00	34.65	4	868	0.46%
2024/02/19	9.8	35.41	5	35.30	34.90	4.8	847	0.56%
2024/02/16	0	0.00	5	34.51	34.85	-5	812	-0.62%
2024/02/05	2	33.15	0	0.00	33.15	2	757	0.26%
2024/02/02	2	33.80	3	33.83	33.00	-1	756	-0.13%
2024/02/01	2	32.80	0	0.00	33.00	2	746	0.27%
2024/01/31	2	33.38	0	0.00	33.30	2	752	0.27%
2024/01/30	1	33.40	1	33.50	33.35	0	753	0.00%
2024/01/29	1	33.35	0	0.00	33.30	1	757	0.13%
2024/01/26	3	33.60	0	0.00	33.30	3	763	0.39%
2024/01/25	1	33.65	1	33.75	33.60	0	763	0.00%
2024/01/24	1	33.80	0.5	33.85	33.65	0.5	769	0.06%
2024/01/23	0	0.00	2	33.50	33.50	-2	775	-0.26%
2024/01/22	1	33.70	4	33.73	33.45	-3	778	-0.39%
2024/01/19	0.5	32.57	2	32.70	32.65	-1.5	768	-0.20%
2024/01/15	0.4	33.30	0	0.00	32.90	0.4	784	0.05%
2024/01/09	1	32.70	2	32.95	32.95	-1	820	-0.12%
2024/01/08	1	33.25	0	0.00	32.90	1	820	0.12%
2024/01/05	1	33.10	0	0.00	33.05	1	824	0.12%
2024/01/04	1	32.85	2	32.80	32.90	-1	827	-0.12%
2024/01/03	1	33.15	0	0.00	33.15	1	858	0.12%
2024/01/02	1	33.55	0	0.00	33.50	1	859	0.12%
2023/12/29	1	33.40	1	33.45	33.40	0	853	0.00%
2023/12/28	1	33.65	0	0.00	33.50	1	853	0.12%
2023/12/26	0	0.00	6	34.23	34.05	-6	843	-0.71%
2023/12/25	2	33.88	3	33.93	34.00	-1	826	-0.12%
2023/12/22	5	32.14	0	0.00	32.15	5	793	0.63%
2023/12/21	2	32.35	0	0.00	32.20	2	775	0.26%
2023/12/19	6	32.84	1	32.85	32.70	5	716	0.70%
2023/12/18	2	33.60	0	0.00	33.45	2	685	0.29%
2023/12/14	1	34.00	1	33.90	33.80	0	669	0.00%
2023/12/13	0.8	34.00	0	0.00	33.75	0.8	670	0.12%
2023/12/12	0	0.00	2	34.15	33.90	-2	678	-0.29%
2023/12/08	0	0.00	9	33.43	33.35	-9	688	-1.31%
2023/12/07	1	33.45	1	33.30	33.35	0	690	0.00%
2023/12/06	1	33.25	0	0.00	33.15	1	713	0.14%
2023/12/05	0	0.00	7	34.05	33.65	-7	721	-0.97%
2023/12/04	2	33.68	0	0.00	33.50	2	743	0.27%
2023/12/01	2	33.73	0	0.00	33.75	2	772	0.26%
2023/11/29	1	33.65	2	33.60	33.70	-1	813	-0.12%
2023/11/28	2	33.38	1	33.55	33.35	1	829	0.12%
2023/11/27	1	33.40	1	33.45	33.35	0	850	0.00%
2023/11/24	2	33.45	0	0.00	33.35	2	865	0.23%
2023/11/22	2	33.00	2	33.15	33.05	0	894	0.00%
2023/11/21	3	33.12	8	33.15	33.00	-5	911	-0.55%
2023/11/20	0	0.00	1	32.90	32.90	-1	927	-0.11%
2023/11/17	0	0.00	3	32.50	32.50	-3	945	-0.32%
2023/11/15	0	0.00	4	32.60	32.30	-4	987	-0.41%
2023/11/14	1	32.10	0	0.00	32.25	1	1,000	0.10%
2023/11/09	3	32.48	0	0.00	32.40	3	1,058	0.28%
2023/11/08	0	0.00	2	33.10	33.10	-2	1,080	-0.19%
2023/11/07	1	32.35	0	0.00	31.85	1	1,078	0.09%
2023/11/06	1	32.20	0	0.00	32.40	1	1,099	0.09%
2023/11/02	1	32.10	0	0.00	31.90	1	1,154	0.09%
2023/10/20	1	31.00	0	0.00	31.00	1	1,531	0.07%
2023/10/18	0	0.00	6	31.35	31.40	-6	1,697	-0.35%
2023/10/17	3	31.87	1	32.20	31.50	2	1,785	0.11%
2023/10/16	0	0.00	2	32.45	32.30	-2	1,887	-0.11%
2023/10/13	1	33.10	0	0.00	32.55	1	1,979	0.05%
2023/10/11	3	32.53	15	31.89	31.80	-12	2,200	-0.55%
2023/10/03	2	33.48	12	33.53	33.35	-10	2,627	-0.38%
2023/09/26	2	33.20	15	33.28	33.25	-13	2,791	-0.47%
2023/09/22	1	33.30	0	33.86	33.65	1	2,838	0.03%
2023/09/21	6	33.89	0	0.00	33.80	6	2,850	0.21%
2023/09/20	0	0.00	1	34.75	34.60	-1	2,883	-0.03%
2023/09/19	2	34.85	0	0.00	34.80	2	2,886	0.07%
2023/09/18	10	35.33	0	0.00	35.25	10	2,879	0.35%
2023/09/15	1	35.65	4	35.45	35.60	-3	2,880	-0.10%
2023/09/14	0	0.00	0.6	35.70	35.55	-0.6	2,876	-0.02%
2023/09/13	0	0.00	4	35.35	35.15	-4	2,876	-0.14%
2023/09/11	6	34.40	0	0.00	34.30	6	2,888	0.21%
2023/09/08	1	35.45	20	35.22	35.00	-19	2,869	-0.66%
2023/09/07	1	34.95	1	35.30	35.20	0	2,871	0.00%
2023/09/06	7	35.24	0	0.00	35.15	7	2,893	0.24%
2023/09/05	4	35.13	2	35.20	35.60	2	2,878	0.07%
2023/09/04	5	34.75	20	34.56	34.85	-15	2,881	-0.52%
2023/08/31	0.7	34.29	0	0.00	34.90	0.7	2,922	0.02%
2023/08/30	1	34.15	0	0.00	34.15	1	2,964	0.03%
2023/08/29	0	0.00	1	34.00	34.20	-1	2,964	-0.03%
2023/08/28	11	34.06	0	0.00	33.75	11	2,973	0.37%
2023/08/25	0	0.00	2	34.30	34.25	-2	2,993	-0.07%
2023/08/24	2	34.10	0	0.00	34.25	2	2,985	0.07%
2023/08/23	1	34.30	12	34.33	34.55	-11	2,984	-0.37%
2023/08/22	7	33.06	10	33.24	33.00	-3	2,976	-0.10%
2023/08/17	10	35.10	120	34.96	35.00	-110	2,983	-3.69%	大賣/鉅額交易
2023/08/16	3	33.98	1	34.20	34.40	2	2,997	0.07%
2023/08/15	0.4	34.68	0	0.00	34.40	0.4	2,992	0.01%
2023/08/14	3	34.30	0	0.00	34.50	3	2,991	0.10%
2023/08/10	13	34.52	0	0.00	34.65	13	2,975	0.44%
2023/08/09	25	35.05	0	0.00	35.20	25	2,957	0.85%
2023/08/08	5	35.09	0	0.00	35.40	5	2,944	0.17%
2023/08/07	11.2	34.73	0	0.00	36.00	11.2	2,923	0.38%
2023/08/04	11	35.14	4	35.25	35.25	7	2,893	0.24%
2023/08/02	6	35.91	0	0.00	36.10	6	2,866	0.21%
2023/08/01	2	36.50	0	0.00	36.40	2	2,829	0.07%
2023/07/31	1	36.60	1	36.60	37.00	0	2,813	0.00%
2023/07/28	7.1	36.02	1	36.50	36.20	6.1	2,798	0.22%
2023/07/26	1.1	37.60	0	0.00	37.30	1.1	2,679	0.04%
2023/07/25	2	37.78	1	37.85	37.90	1	2,670	0.04%
2023/07/24	10.1	37.62	10.1	37.68	37.70	0.1	2,652	0.00%
2023/07/21	120	37.43	11	37.35	37.60	109	2,633	4.14%	大買/鉅額交易
2023/07/20	18	38.87	7	38.82	39.00	11	2,570	0.43%
2023/07/19	8.1	38.06	7	38.34	37.75	1.1	2,494	0.04%
2023/07/18	1	36.00	0	0.00	36.75	1	2,437	0.04%
2023/07/17	5	36.87	0	0.00	36.80	5	2,396	0.21%
2023/07/14	10	37.61	11	36.92	38.35	-1	2,348	-0.04%
2023/07/13	26.9	36.78	9	36.38	35.80	17.9	2,258	0.79%
2023/07/12	31.1	38.54	10	38.78	38.10	21.1	2,087	1.01%
2023/07/11	1	42.50	0	0.00	42.30	1	1,929	0.05%
2023/07/10	0	0.00	0.5	42.00	41.95	-0.5	1,980	-0.02%
2023/07/07	1	42.75	5	42.63	42.30	-4	2,079	-0.19%
2023/07/06	0	0.00	9	43.97	44.20	-9	2,134	-0.42%
2023/07/05	1	46.20	10	45.59	44.55	-9	2,208	-0.41%
2023/07/04	3	44.90	29	45.02	45.50	-26	2,311	-1.12%
2023/07/03	12	44.30	5	44.00	44.00	7	2,669	0.26%
2023/06/30	0	0.00	2	42.80	43.35	-2	2,863	-0.07%
2023/06/29	0	0.00	0	43.00	42.50	0	2,889	0.00%
2023/06/28	6	42.62	2	42.75	42.75	4	2,895	0.14%
2023/06/27	0	0.00	4	41.98	41.50	-4	2,894	-0.14%
2023/06/26	0	0.00	1.6	41.29	41.10	-1.6	2,948	-0.05%
2023/06/21	3	41.60	6	41.60	41.85	-3	3,059	-0.10%
2023/06/20	0	0.00	4	41.50	41.05	-4	3,070	-0.13%
2023/06/19	0	0.00	1	40.90	40.90	-1	3,088	-0.03%
2023/06/15	1	42.00	5	41.66	41.95	-4	3,089	-0.13%
2023/06/14	0	0.00	2	40.70	40.95	-2	3,107	-0.06%
2023/06/13	1	40.50	2	40.70	40.35	-1	3,131	-0.03%
2023/06/12	3	40.85	4	40.31	40.60	-1	3,137	-0.03%
2023/06/09	0	0.00	2.3	42.73	42.50	-2.3	3,125	-0.08%
2023/06/08	0	0.00	4	43.50	42.90	-4	3,176	-0.13%
2023/06/07	4	43.30	3	43.57	43.50	1	3,219	0.03%
2023/06/06	0	0.00	3	43.73	43.50	-3	3,331	-0.09%
2023/06/05	16.6	44.15	20	44.01	44.20	-3.4	3,462	-0.10%
2023/06/02	0	0.00	31	42.55	42.40	-31	3,734	-0.83%
2023/06/01	1	42.75	0	0.00	42.10	1	3,822	0.03%
2023/05/31	2	41.95	0	0.00	42.25	2	3,803	0.05%
2023/05/29	0	0.00	1	42.15	42.00	-1	3,763	-0.03%
2023/05/26	0	0.00	1	42.50	41.50	-1	3,759	-0.03%
2023/05/24	0	0.00	5	42.62	42.30	-5	3,755	-0.13%
2023/05/23	2	42.90	4	42.90	42.65	-2	3,754	-0.05%
2023/05/22	2	43.13	11	42.49	43.15	-9	3,742	-0.24%
2023/05/19	1	41.50	1	41.40	41.15	0	3,704	0.00%
2023/05/18	4	41.78	3.8	41.87	41.35	0.2	3,701	0.01%
2023/05/17	1	41.70	9	41.72	41.85	-8	3,698	-0.22%
2023/05/16	1	41.35	5	41.20	40.95	-4	3,702	-0.11%
2023/05/15	0	0.00	14	40.01	39.95	-14	3,695	-0.38%
2023/05/12	0	0.00	5	39.30	39.90	-5	3,702	-0.14%
2023/05/10	0	0.00	2	40.60	40.45	-2	3,719	-0.05%
2023/05/09	1	40.60	2	41.20	40.15	-1	3,747	-0.03%
2023/05/08	1	41.80	2	41.73	41.35	-1	3,793	-0.03%
2023/05/05	2	41.20	0	0.00	40.85	2	3,889	0.05%
2023/05/04	4	40.90	5	41.10	40.70	-1	3,892	-0.03%
2023/05/03	1	41.85	0	0.00	41.80	1	3,881	0.03%
2023/05/02	1	42.05	4	42.41	42.40	-3	3,881	-0.08%
2023/04/28	7	42.21	4	42.30	42.20	3	3,861	0.08%
2023/04/27	1	41.80	3	41.13	41.50	-2	3,839	-0.05%
2023/04/26	5	41.58	12	41.71	41.30	-7	3,820	-0.18%
2023/04/25	3	44.48	6	43.19	42.80	-3	3,771	-0.08%
2023/04/24	1	43.95	4	43.55	43.95	-3	3,737	-0.08%
2023/04/21	2	43.15	15	43.30	43.10	-13	3,719	-0.35%
2023/04/20	53	44.44	4	44.40	43.90	49	3,660	1.34%
2023/04/19	5	44.06	0	0.00	43.80	5	3,614	0.14%
2023/04/18	5	44.83	0	0.00	44.05	5	3,575	0.14%
2023/04/17	8	45.43	1	44.95	45.10	7	3,516	0.20%
2023/04/14	13	44.17	6	44.42	44.65	7	3,430	0.20%
2023/04/13	5	44.04	30	44.63	43.90	-25	3,384	-0.74%
2023/04/12	8	44.96	5	45.03	44.40	3	3,325	0.09%
2023/04/11	3.4	44.08	18	44.19	44.10	-14.6	3,215	-0.45%
2023/04/10	6	44.68	12	44.31	44.50	-6	3,123	-0.19%
2023/04/07	23	45.68	24	45.81	45.35	-1	3,016	-0.03%
2023/04/06	113	45.85	85	46.07	46.20	28	2,867	0.98%	大買/
2023/03/31	7	44.06	74.5	43.48	44.85	-67.5	2,442	-2.76%
2023/03/30	7	40.69	7	40.81	40.80	0	2,208	0.00%
2023/03/29	1	39.45	3	39.77	39.50	-2	2,160	-0.09%
2023/03/28	1	39.90	6	40.65	39.80	-5	2,143	-0.23%
2023/03/27	8	40.91	4	40.85	41.05	4	2,099	0.19%
2023/03/24	19	40.82	20	41.17	40.50	-1	2,034	-0.05%
2023/03/23	4	39.25	2	39.35	39.20	2	1,918	0.10%
2023/03/22	2	39.50	3	39.43	39.30	-1	1,899	-0.05%
2023/03/21	6	38.82	1	38.75	39.00	5	1,875	0.27%
2023/03/20	7.1	38.97	1	38.90	38.70	6.1	1,862	0.33%
2023/03/17	2	38.53	13	38.65	38.70	-11	1,849	-0.59%
2023/03/16	10.3	37.20	0	0.00	37.20	10.3	1,822	0.56%
2023/03/15	7	38.71	2	39.08	38.30	5	1,807	0.28%
2023/03/14	11	38.87	4	39.15	38.60	7	1,788	0.39%
2023/03/13	8	37.39	57	37.13	39.00	-49	1,763	-2.78%
2023/03/10	51.4	39.68	15	39.24	39.00	36.4	1,709	2.13%
2023/03/09	76	41.13	48.5	41.00	40.90	27.5	1,638	1.68%
2023/03/08	47.1	40.18	68	40.47	40.40	-20.9	1,517	-1.38%
2023/03/07	60.2	38.20	55	39.22	39.50	5.2	1,337	0.39%
2023/03/06	22	37.58	26	37.48	38.10	-4	1,003	-0.40%
2023/03/01	2	34.30	0	0.00	34.25	2	892	0.22%
2023/02/24	5	34.60	1	34.70	34.45	4	892	0.45%
2023/02/23	1	34.85	1	34.65	34.55	0	887	0.00%
2023/02/22	6	34.08	2	34.50	34.45	4	877	0.46%
2023/02/21	0	0.00	2	34.80	34.55	-2	864	-0.23%
2023/02/20	0	34.30	1	34.25	34.25	-1	847	-0.12%
2023/02/17	0	0.00	2	33.78	33.70	-2	844	-0.24%
2023/02/16	2	33.43	0	0.00	33.60	2	851	0.24%
2023/02/15	2	33.90	0	0.00	33.75	2	856	0.23%
2023/02/14	2	34.33	1	34.35	34.35	1	843	0.12%
2023/02/13	1	33.75	1	33.80	33.80	0	834	0.00%
2023/02/10	5	33.25	0	0.00	33.30	5	834	0.60%
2023/02/09	0	0.00	2	33.93	34.05	-2	829	-0.24%
2023/02/08	6	34.02	1	34.20	33.80	5	808	0.62%
2023/02/07	2	34.00	7	34.09	34.10	-5	787	-0.64%
2023/02/06	5	34.59	2	34.43	34.80	3	753	0.40%
2023/02/03	17	34.72	19	34.92	34.70	-2	692	-0.29%
2023/02/02	0	0.00	3	32.55	32.60	-3	584	-0.51%
2023/01/30	0.4	31.20	0	0.00	31.05	0.4	550	0.07%
2023/01/16	2	30.40	2	30.30	30.50	0	557	0.00%
2023/01/12	3	31.08	0	0.00	30.95	3	591	0.51%
2023/01/06	1	29.65	0	0.00	29.80	1	583	0.17%
2023/01/03	2	29.58	0	0.00	29.55	2	617	0.32%
2022/12/28	0	0.00	1	29.55	29.55	-1	710	-0.14%
2022/12/12	0	0.00	6	31.20	31.60	-6	778	-0.77%
2022/12/08	0	0.00	1	31.50	31.60	-1	782	-0.13%
2022/12/07	1	32.15	1	31.85	31.60	0	782	0.00%
2022/12/06	1	33.20	0	0.00	33.05	1	769	0.13%
2022/12/05	2	33.85	2	33.70	33.60	0	769	0.00%
2022/12/02	0	0.00	3	33.15	33.35	-3	767	-0.39%
2022/12/01	6	32.66	0	0.00	32.50	6	783	0.77%
2022/11/30	4	32.65	2	32.05	32.65	2	795	0.25%
2022/11/28	1	30.95	0	0.00	31.45	1	832	0.12%
2022/11/23	2	31.15	0	0.00	31.10	2	836	0.24%
2022/11/21	2	30.98	1	30.90	30.75	1	839	0.12%
2022/11/18	1	31.70	0	0.00	31.60	1	840	0.12%
2022/11/11	1	31.25	0	0.00	31.30	1	831	0.12%
2022/11/09	1	30.50	1	30.65	31.05	0	815	0.00%
2022/11/08	0	0.00	3	30.67	30.30	-3	800	-0.37%
2022/11/04	0.2	29.40	0	0.00	29.80	0.2	778	0.03%
2022/11/03	1	29.45	0	0.00	29.60	1	773	0.13%
2022/11/02	1	29.90	0	0.00	29.70	1	768	0.13%
2022/10/31	0	0.00	1	29.05	29.00	-1	755	-0.13%
2022/10/27	0	0.00	1	29.40	29.40	-1	757	-0.13%
2022/10/26	0.1	28.90	0	0.00	28.80	0.1	757	0.01%
2022/10/21	2	31.20	0	0.00	30.10	2	766	0.26%
2022/10/20	5	31.64	5	31.45	30.90	0	756	0.00%
2022/10/17	2	28.93	0	0.00	29.60	2	733	0.27%
2022/10/12	5	30.65	2	30.60	30.75	3	737	0.41%
2022/10/11	0	30.80	0	0.00	30.60	0	736	0.01%
2022/10/06	15	33.66	11	33.44	33.20	4	712	0.56%
2022/10/05	4	33.78	24	33.86	34.35	-20	676	-2.96%
2022/10/04	2	30.80	0	0.00	31.25	2	642	0.31%
2022/10/03	1	30.60	0	0.00	30.15	1	637	0.16%
2022/09/29	0	0.00	1	29.15	29.25	-1	613	-0.16%
2022/09/28	1	28.20	2.5	29.25	28.15	-1.5	612	-0.24%
2022/09/27	5	29.10	0	0.00	29.60	5	605	0.83%
2022/09/26	1.1	29.89	0	0.00	29.30	1.1	605	0.17%
2022/09/23	0.1	31.00	10	31.14	30.85	-10	611	-1.63%
2022/09/19	1	32.60	0	0.00	32.30	1	621	0.16%
2022/09/14	0.1	34.10	0	0.00	34.10	0.1	608	0.02%
2022/09/13	1.1	33.97	1	34.15	34.15	0.1	606	0.02%
2022/09/12	0	0.00	1	34.40	34.15	-1	601	-0.17%
2022/09/06	11	37.17	1	36.20	36.00	10	544	1.84%
2022/09/05	1.1	35.88	0	0.00	36.65	1.1	519	0.21%
2022/08/24	0	0.00	1	90.50	90.60	-1	471	-0.21%
2022/08/23	1	90.00	2	89.60	89.30	-1	472	-0.21%
2022/08/17	1	89.30	1	89.00	89.10	0	470	0.00%
2022/08/16	0.4	90.00	12	88.98	89.30	-11.6	471	-2.46%
2022/08/15	0	0.00	5	87.60	87.50	-5	460	-1.08%
2022/08/11	1	82.40	6	83.42	83.50	-5	455	-1.10%
2022/08/09	0	0.00	1	81.20	81.10	-1	451	-0.22%
2022/08/08	2	78.75	1	78.70	78.60	1	445	0.22%
2022/08/05	0	0.00	5	76.64	77.00	-5	446	-1.13%
2022/08/02	6	74.75	0	0.00	74.40	6	457	1.31%
2022/07/27	0	0.00	10	77.60	77.80	-10	474	-2.11%
2022/07/26	5	77.30	0	0.00	76.50	5	479	1.04%
2022/07/20	1	82.90	0	0.00	82.00	1	506	0.20%
2022/07/18	0	0.00	1	81.00	81.10	-1	515	-0.19%
2022/07/14	0	0.00	4	79.55	80.80	-4	547	-0.73%
2022/07/13	0	0.00	1	78.40	78.00	-1	553	-0.18%
2022/07/11	1	77.50	0	0.00	77.70	1	557	0.18%
2022/07/06	0	0.00	3	68.60	68.60	-3	543	-0.55%
2022/06/30	0	0.00	7	75.20	75.20	-7	553	-1.26%
2022/06/24	0	78.50	0	0.00	77.60	0	592	0.00%
2022/06/22	1	80.10	0	0.00	77.40	1	602	0.17%
2022/06/21	1	80.50	0	0.00	82.20	1	587	0.17%
2022/06/20	4	81.70	1	84.20	80.30	3	583	0.51%
2022/06/15	5	89.90	1	91.20	90.20	4	639	0.63%
2022/06/13	0	0.00	1	90.80	90.10	-1	647	-0.15%
2022/06/10	1	90.20	0	0.00	91.70	1	655	0.15%
2022/06/09	1	91.20	0	0.00	91.40	1	658	0.15%
2022/06/07	0	0.00	1	93.00	93.00	-1	670	-0.15%
2022/06/06	2	92.60	0	0.00	92.70	2	686	0.29%
2022/06/01	0	0.00	1	94.10	94.00	-1	753	-0.13%
2022/05/31	1	93.20	0	0.00	94.50	1	760	0.13%
2022/05/30	1	94.70	0	0.00	93.70	1	767	0.13%
2022/05/27	0	0.00	4	93.63	93.70	-4	766	-0.52%
2022/05/24	1	90.10	0	0.00	90.10	1	795	0.13%
2022/05/12	2	86.35	0	0.00	86.70	2	1,218	0.16%
2022/05/10	0	0.00	1	85.40	88.00	-1	1,322	-0.08%
2022/05/09	3	86.73	0	0.00	86.90	3	1,387	0.22%
2022/05/05	1	91.10	0	0.00	91.20	1	1,456	0.07%
2022/05/03	1	89.50	0	0.00	89.80	1	1,502	0.07%
2022/04/29	3	90.10	0	0.00	90.50	3	1,513	0.20%
2022/04/28	1	91.50	2	91.30	91.00	-1	1,537	-0.07%
2022/04/26	0	0.00	3.2	92.58	92.60	-3.2	1,632	-0.20%
2022/04/25	2	92.60	1	93.80	92.20	1	1,632	0.06%
2022/04/21	0	0.00	2	98.95	97.90	-2	1,618	-0.12%
2022/04/20	2	98.05	1	100.00	98.70	1	1,612	0.06%
2022/04/19	0	0.00	1	99.20	99.00	-1	1,610	-0.06%
2022/04/15	0	0.00	1	97.10	98.90	-1	1,621	-0.06%
2022/04/12	0.1	96.50	0	0.00	97.40	0.1	1,721	0.01%
2022/04/11	2	96.45	1	95.90	95.70	1	1,751	0.06%
2022/04/08	3	98.83	2	98.60	99.10	1	1,773	0.06%
2022/04/07	1.1	99.27	0	0.00	99.00	1.1	1,849	0.06%
2022/03/30	5	102.50	5	104.50	101.50	0	1,973	0.00%
2022/03/29	1	102.00	1	101.50	101.00	0	1,972	0.00%
2022/03/28	1	100.00	0	0.00	100.50	1	2,006	0.05%
2022/03/24	1	99.50	1	100.50	100.00	0	2,114	0.00%
2022/03/22	0	0.00	1	99.10	98.80	-1	2,171	-0.05%
2022/03/18	0	0.00	1	98.60	98.60	-1	2,189	-0.05%
2022/03/17	0.1	97.00	1	97.00	97.30	-0.9	2,128	-0.04%
2022/03/16	1	95.20	0	0.00	93.80	1	2,124	0.05%
2022/03/15	1	93.90	0	0.00	93.50	1	2,160	0.05%
2022/03/10	1	98.10	1	97.90	97.90	0	2,167	0.00%
2022/03/09	0	0.00	3	95.50	96.80	-3	2,167	-0.14%
2022/03/08	0	0.00	0.1	92.40	92.00	-0.1	2,159	0.00%
2022/03/07	1.2	97.15	0.2	96.50	96.50	1	2,131	0.05%
2022/03/04	1	100.50	0	0.00	101.00	1	2,109	0.05%
2022/03/03	10.1	102.05	0	0.00	101.50	10.1	2,122	0.48%
2022/03/02	0.1	102.00	0	0.00	102.00	0.1	2,154	0.00%
2022/02/25	2	100.75	3	101.50	100.00	-1	2,160	-0.05%
2022/02/24	2	100.50	0	0.00	99.90	2	2,169	0.09%
2022/02/22	1	101.00	1	101.50	102.00	0	2,175	0.00%
2022/02/21	0.1	102.50	13	102.69	104.00	-12.9	2,180	-0.59%
2022/02/18	4.1	101.63	9	101.89	102.50	-4.9	2,176	-0.23%
2022/02/17	17	104.06	19.1	103.52	102.00	-2.1	2,174	-0.10%
2022/02/16	23	109.63	12	109.71	109.50	11	2,168	0.51%
2022/02/15	11	111.00	13	110.96	109.50	-2	2,135	-0.09%
2022/02/14	2	106.00	4	106.25	106.50	-2	2,027	-0.10%
2022/02/11	1	109.00	5	108.60	108.00	-4	2,000	-0.20%
2022/02/10	5	107.40	13	106.31	107.50	-8	1,962	-0.41%
2022/02/09	9	105.00	19	105.95	107.00	-10	1,921	-0.52%
2022/02/08	6	103.00	17.1	103.73	105.00	-11.1	1,860	-0.60%
2022/02/07	5	99.18	1	98.90	99.50	4	1,805	0.22%
2022/01/26	0	0.00	3	99.00	98.30	-3	1,834	-0.16%
2022/01/24	3.1	97.03	5	98.02	98.70	-1.9	2,072	-0.09%
2022/01/21	5	99.32	12	99.23	98.00	-7	2,131	-0.33%
2022/01/20	12	98.81	18	98.61	98.60	-6	2,149	-0.28%
2022/01/19	11	100.16	9	100.26	98.90	2	2,162	0.09%
2022/01/18	0.1	98.40	3	97.90	98.20	-2.9	2,113	-0.14%
2022/01/17	0	0.00	3	96.53	97.00	-3	2,112	-0.14%
2022/01/14	3	94.43	3	94.47	95.80	0	2,125	0.00%
2022/01/13	1	95.50	0	0.00	95.90	1	2,137	0.05%
2022/01/12	1	94.70	0	0.00	95.90	1	2,178	0.05%
2022/01/11	2	95.85	4	95.25	95.10	-2	2,200	-0.09%
2022/01/10	5	96.20	0	0.00	96.70	5	2,194	0.23%
2022/01/07	4	95.70	1	95.49	95.20	3	2,186	0.14%
2022/01/06	4	95.03	2.1	95.15	96.20	1.9	2,176	0.09%
2022/01/05	5	96.94	6.5	96.44	96.20	-1.5	2,160	-0.07%
2022/01/04	5	100.50	1	100.50	100.50	4	2,102	0.19%
2022/01/03	20	101.25	4	103.13	101.50	16	2,089	0.77%
2021/12/30	7.1	105.28	19	105.55	104.50	-12	2,078	-0.57%
2021/12/29	12.2	103.91	10	103.05	104.50	2.2	2,014	0.11%
2021/12/28	0	0.00	1	102.50	102.00	-1	1,996	-0.05%
2021/12/27	2	103.00	10	102.60	101.50	-8	1,997	-0.40%
2021/12/24	13.5	104.33	8	103.44	104.00	5.5	1,988	0.28%
2021/12/23	5	103.10	2	103.25	103.50	3	1,943	0.15%
2021/12/22	23	102.74	8	102.25	103.00	15	1,941	0.77%
2021/12/21	3	101.00	5	102.20	102.50	-2	1,913	-0.10%
2021/12/20	8	99.78	4	99.48	99.10	4	1,853	0.22%
2021/12/17	4	99.03	3	98.43	98.80	1	1,805	0.06%
2021/12/16	2	99.55	2	98.75	98.50	0	1,798	0.00%
2021/12/13	1	97.00	1	96.70	96.90	0	1,767	0.00%
2021/12/09	6	96.80	0	0.00	97.00	6	1,786	0.34%
2021/12/08	5	98.80	0	0.00	99.20	5	1,757	0.28%
2021/12/06	0	0.00	4	98.30	98.50	-4	1,769	-0.23%
2021/12/02	9	96.86	0	0.00	97.50	9	1,836	0.49%
2021/12/01	1	98.00	0	0.00	98.00	1	1,873	0.05%
2021/11/30	0	0.00	2	98.90	99.10	-2	1,916	-0.10%
2021/11/26	3	97.80	6	97.43	98.50	-3	2,120	-0.14%
2021/11/24	1	103.50	4	101.50	100.50	-3	2,504	-0.12%
2021/11/23	5	101.70	3	101.67	102.00	2	2,504	0.08%
2021/11/22	1	104.00	0	0.00	103.50	1	2,511	0.04%
2021/11/19	3	100.67	1	101.00	101.00	2	2,535	0.08%
2021/11/18	1	102.00	0	0.00	101.50	1	2,563	0.04%
2021/11/17	3	102.33	1	102.50	102.50	2	2,589	0.08%
2021/11/16	4	104.50	7	104.64	104.00	-3	2,601	-0.12%
2021/11/15	10	106.80	12	105.46	106.50	-2	2,587	-0.08%
2021/11/12	9	103.89	7	104.71	104.00	2	2,542	0.08%
2021/11/11	2	101.00	3	100.13	99.70	-1	2,515	-0.04%
2021/11/09	0	0.00	1	101.00	101.00	-1	2,562	-0.04%
2021/11/08	0	100.00	4	101.63	100.00	-4	2,577	-0.15%
2021/11/04	5	102.50	0	0.00	102.00	5	2,672	0.19%
2021/11/03	2	104.00	1	101.50	104.50	1	2,696	0.04%
2021/11/02	11	104.95	4	103.13	103.00	7	2,727	0.26%
2021/11/01	25	108.60	25	108.42	107.00	0	2,665	0.00%
2021/10/29	5	103.40	3	104.67	104.00	2	2,532	0.08%
2021/10/28	6	102.08	6	100.27	100.00	0	2,512	0.00%
2021/10/27	5	101.50	0.1	101.50	101.50	4.9	2,492	0.20%
2021/10/26	3	102.67	4	101.88	100.50	-1	2,595	-0.04%
2021/10/25	0	0.00	0.1	101.00	103.00	-0.1	2,627	0.00%
2021/10/21	4	101.38	12	99.73	99.70	-8	2,912	-0.27%
2021/10/20	3	101.17	13	100.23	101.00	-10	3,062	-0.33%
2021/10/19	4	98.58	3	98.00	98.10	1	3,158	0.03%
2021/10/14	1	93.70	1	92.00	92.00	0	3,373	0.00%
2021/10/12	1	92.70	2	92.75	92.50	-1	3,508	-0.03%
2021/10/08	1	94.10	0	0.00	91.80	1	3,565	0.03%
2021/10/06	3	90.60	4	90.65	90.00	-1	3,820	-0.03%
2021/10/05	0	0.00	2	87.50	90.40	-2	3,966	-0.05%
2021/10/04	5	89.00	0	0.00	90.30	5	4,081	0.12%
2021/09/30	0	0.00	3	95.30	95.40	-3	4,443	-0.07%
2021/09/29	1	92.60	1	95.00	94.00	0	4,546	0.00%
2021/09/28	2	96.60	2	99.00	96.50	0	4,698	0.00%
2021/09/27	3	97.77	3	98.27	96.80	0	4,837	0.00%
2021/09/24	1	99.00	1	99.20	98.30	0	4,852	0.00%
2021/09/23	1	99.20	0	0.00	99.00	1	4,878	0.02%
2021/09/22	5	98.50	0	0.00	97.50	5	4,885	0.10%
2021/09/17	2	99.30	3	99.00	98.50	-1	4,891	-0.02%
2021/09/16	0	0.00	1	97.60	97.30	-1	4,959	-0.02%
2021/09/15	2	99.50	2	98.50	98.30	0	5,006	0.00%
2021/09/13	2	100.10	2	100.00	100.00	0	4,989	0.00%
2021/09/10	2.1	100.47	2	100.00	100.00	0.1	4,982	0.00%
2021/09/09	3	99.00	3	99.70	100.00	0	4,973	0.00%
2021/09/08	9	101.17	11	100.19	98.00	-2	4,963	-0.04%
2021/09/07	11	102.14	10	102.05	102.00	1	4,935	0.02%
2021/09/06	14	106.18	12	105.00	103.00	2	4,888	0.04%
2021/09/03	10	105.90	3	106.50	108.50	7	4,843	0.14%
2021/09/02	7	108.57	14	110.32	107.50	-7	4,799	-0.15%
2021/09/01	15	113.13	14	112.39	112.50	1	4,719	0.02%
2021/08/31	28	109.36	122	108.08	114.00	-94	4,599	-2.04%	大賣/
2021/08/30	111	109.85	63.1	108.02	110.50	47.9	4,346	1.10%	大買/
2021/08/27	4	100.38	27	100.74	100.50	-23	4,182	-0.55%
2021/08/26	0	0.00	2	101.25	100.50	-2	4,169	-0.05%
2021/08/25	1	100.00	0	0.00	100.00	1	4,155	0.02%
2021/08/24	2	102.50	0	0.00	102.50	2	4,119	0.05%
2021/08/23	0	0.00	11	99.21	100.00	-11	4,085	-0.27%
2021/08/20	1	96.40	11	95.80	95.50	-10	4,038	-0.25%
2021/08/18	2	93.40	7	95.60	95.80	-5	3,988	-0.13%
2021/08/17	5	94.60	0	0.00	94.70	5	3,958	0.13%
2021/08/16	2	95.00	0	0.00	95.10	2	3,928	0.05%
2021/08/13	4	97.15	4	97.25	94.10	0	3,894	0.00%
2021/08/11	3	96.70	4	96.68	96.90	-1	3,839	-0.03%
2021/08/10	3	98.20	6	96.87	96.40	-3	3,790	-0.08%
2021/08/09	3	102.00	3	101.67	101.00	0	3,752	0.00%
2021/08/06	9.1	103.05	4	102.13	101.50	5.1	3,728	0.14%
2021/08/05	0	0.00	4	103.75	106.00	-4	3,688	-0.11%
2021/08/03	5	104.00	4.2	103.67	102.50	0.8	3,680	0.02%
2021/08/02	4	100.88	2	100.75	100.50	2	3,653	0.05%
2021/07/30	25.1	102.93	25	104.58	101.50	0.1	3,643	0.00%
2021/07/29	4.2	98.48	3	99.37	101.00	1.2	3,531	0.03%
2021/07/28	6	95.37	5	93.34	99.40	1	3,472	0.03%
2021/07/27	30	100.05	14.2	99.17	97.80	15.8	3,345	0.47%
2021/07/26	4	103.25	16	103.81	106.00	-12	3,208	-0.37%
2021/07/23	15	100.71	15	100.09	96.60	0	3,051	0.00%
2021/07/22	13.2	98.31	15	99.41	98.00	-1.8	2,922	-0.06%
2021/07/21	21	97.29	11	100.37	95.70	10	2,850	0.35%
2021/07/20	21	96.72	19	97.98	99.60	2	2,769	0.07%
2021/07/19	6	97.75	3	97.57	95.90	3	2,703	0.11%
2021/07/16	34	98.87	27	97.17	96.40	7	2,664	0.26%
2021/07/15	15	93.89	10	94.63	95.60	5	2,601	0.19%
2021/07/14	21	95.88	22.1	94.00	94.10	-1.1	2,557	-0.04%
2021/07/13	52	97.89	43	97.63	96.00	9	2,470	0.36%
2021/07/12	17.2	95.75	35	97.10	97.00	-17.8	2,299	-0.77%
2021/07/09	30	90.94	30	91.12	91.10	0	2,150	0.00%
2021/07/08	49	89.07	27	87.93	88.80	22	2,055	1.07%
2021/07/07	11	88.35	32	88.44	91.40	-21	1,859	-1.13%
2021/07/06	27	82.77	21.3	84.00	83.10	5.7	1,717	0.33%
2021/07/05	33	82.02	19.5	82.37	81.40	13.5	1,649	0.82%
2021/07/02	8.5	78.28	35	79.13	81.90	-26.5	1,495	-1.77%
2021/07/01	6	73.95	3	73.93	74.50	3	1,370	0.22%
2021/06/30	2	73.65	6	73.55	74.20	-4	1,399	-0.29%
2021/06/28	0.3	71.90	3	72.27	72.00	-2.7	1,459	-0.19%
2021/06/25	103	73.01	118	71.01	72.00	-15	1,607	-0.93%	大買/大賣/
2021/06/24	23	68.92	26	69.13	69.70	-3	1,557	-0.19%
2021/06/22	1	62.90	1	63.40	63.20	0	1,520	0.00%
2021/06/21	1	64.20	0	0.00	63.30	1	1,535	0.07%
2021/06/10	0	0.00	1	64.30	64.60	-1	1,814	-0.06%
2021/06/09	0	0.00	1	65.10	64.60	-1	1,821	-0.05%
2021/06/08	6	66.95	6	68.57	65.90	0	1,827	0.00%
2021/06/07	1	64.40	0	0.00	64.20	1	1,808	0.06%
2021/05/27	0	0.00	1	59.50	60.50	-1	1,923	-0.05%
2021/05/25	5	60.20	0	0.00	59.90	5	1,970	0.25%
2021/05/24	1	59.00	0	0.00	59.10	1	2,030	0.05%
2021/05/18	0	0.00	5	57.50	57.50	-5	2,401	-0.21%
2021/05/14	0	0.00	1	59.60	58.10	-1	2,563	-0.04%
2021/05/13	2	58.40	0	0.00	59.20	2	2,612	0.08%
2021/05/12	1	53.10	1	59.50	59.30	0	2,618	0.00%
2021/05/11	15	58.50	3	59.47	59.00	12	2,622	0.46%
2021/05/10	0	0.00	3	62.30	62.00	-3	2,638	-0.11%
2021/05/07	1	63.30	0	0.00	64.40	1	2,655	0.04%
2021/05/06	6	64.30	0	0.00	62.80	6	2,693	0.22%
2021/05/05	5	66.30	0	0.00	65.00	5	2,743	0.18%
2021/05/04	6	65.58	3	64.73	67.10	3	2,835	0.11%
2021/05/03	5	69.50	3.1	69.23	69.30	1.9	3,003	0.06%
2021/04/29	1	71.10	0	0.00	71.70	1	3,098	0.03%
2021/04/27	2	71.50	1.2	72.86	71.50	0.9	3,693	0.02%
2021/04/26	9	73.08	0	0.00	72.70	9	3,853	0.23%
2021/04/23	0	0.00	1	70.80	72.70	-1	3,857	-0.03%
2021/04/22	2	70.95	6	70.88	70.50	-4	3,871	-0.10%
2021/04/21	5	73.20	0	0.00	73.00	5	3,854	0.13%
2021/04/20	1	75.00	2	75.00	74.20	-1	3,853	-0.03%
2021/04/19	7	74.64	5	75.60	74.50	2	3,889	0.05%
2021/04/16	4	73.85	7	75.33	74.20	-3	3,906	-0.08%
2021/04/15	0	0.00	4	73.70	73.60	-4	4,003	-0.10%
2021/04/14	15	72.54	4	72.50	73.90	11	4,115	0.27%
2021/04/12	3	75.60	2	76.40	74.80	1	4,342	0.02%
2021/04/09	21.2	76.96	13	76.92	75.80	8.2	4,405	0.18%
2021/04/08	1	75.40	2	75.60	75.80	-1	4,464	-0.02%
2021/04/07	3.1	73.82	4	73.83	75.00	-1	4,544	-0.02%
2021/04/06	4.1	74.96	9	75.61	74.30	-5	4,541	-0.11%
2021/04/01	6	72.82	4	73.05	73.20	2	4,540	0.04%
2021/03/31	11	73.18	26.1	73.46	72.80	-15.1	4,548	-0.33%
2021/03/30	20.1	72.96	27	73.84	71.70	-6.9	4,512	-0.15%
2021/03/29	1	71.40	28	70.15	70.10	-27	4,370	-0.62%
2021/03/26	0	0.00	5.2	68.49	68.20	-5.2	4,360	-0.12%
2021/03/25	2	67.75	13	67.55	67.00	-11	4,364	-0.25%
2021/03/24	5	68.10	0	0.00	68.80	5	4,359	0.11%
2021/03/23	8	70.00	2.2	68.85	69.00	5.9	4,373	0.13%
2021/03/22	1	71.50	53	70.47	70.80	-52	4,331	-1.20%
2021/03/18	0	0.00	7	68.16	68.00	-7	4,250	-0.16%
2021/03/17	8	67.31	4	66.90	67.10	4	4,292	0.09%
2021/03/16	7	67.83	28	67.49	67.10	-21	4,388	-0.48%
2021/03/15	0	0.00	2	65.50	65.60	-2	4,405	-0.05%
2021/03/12	0	0.00	5	65.44	65.00	-5	4,595	-0.11%
2021/03/11	3	65.33	10	65.70	65.50	-7	4,653	-0.15%
2021/03/10	2	63.85	1	63.40	63.80	1	4,734	0.02%
2021/03/09	5	63.14	3	62.17	63.40	2	4,823	0.04%
2021/03/08	12	64.03	2	63.50	63.40	10	4,972	0.20%
2021/03/05	1	64.70	13	64.97	64.60	-12	5,301	-0.23%
2021/03/04	3	66.20	6	66.82	65.80	-3	5,556	-0.05%
2021/03/03	2	66.45	0	0.00	66.90	2	5,939	0.03%
2021/03/02	5	68.28	9	67.76	67.00	-4	6,024	-0.07%
2021/02/26	4	67.80	1	68.00	68.10	3	6,008	0.05%
2021/02/25	8	67.94	1	68.00	68.00	7	6,015	0.12%
2021/02/24	18	68.81	5	67.94	67.20	13	6,019	0.22%
2021/02/23	14	69.31	14	69.49	69.70	0	5,981	0.00%
2021/02/22	11	67.38	15	67.15	67.80	-4	5,894	-0.07%
2021/02/19	6	67.97	12	68.38	67.00	-6	5,883	-0.10%
2021/02/18	21	69.02	28	69.30	68.00	-7	5,901	-0.12%
2021/02/17	15	66.94	39.6	67.47	68.70	-24.6	5,755	-0.43%
2021/02/05	4	65.00	601	65.04	64.80	-597	5,623	-10.62%	大賣/鉅額交易
2021/02/04	6	66.03	13	66.71	65.00	-7	5,611	-0.12%
2021/02/03	1	64.70	0	0.00	65.10	1	5,566	0.02%
2021/02/02	5	64.08	5	64.78	65.00	0	5,581	0.00%
2021/02/01	9	60.50	53	62.01	63.50	-44	5,560	-0.79%
2021/01/29	3	63.67	7	64.03	62.00	-4	5,560	-0.07%
2021/01/28	9	62.46	12	63.01	62.90	-3	5,545	-0.05%
2021/01/27	21	64.64	9	64.37	63.70	12	5,514	0.22%
2021/01/26	23	66.31	46	65.60	65.00	-23	5,498	-0.42%
2021/01/25	43	68.01	56	67.82	66.00	-13	5,423	-0.24%
2021/01/22	29.3	65.91	37	65.45	65.50	-7.7	5,293	-0.15%
2021/01/21	57	64.98	54	65.28	65.90	3	5,248	0.06%
2021/01/20	75	65.50	45.1	63.45	61.20	29.9	5,186	0.58%
2021/01/19	615	63.39	48.1	62.74	63.60	566.9	4,990	11.36%	大買/鉅額交易
2021/01/18	1	58.40	1	58.70	57.90	0	5,061	0.00%
2021/01/15	23	57.93	2	58.00	57.30	21	5,300	0.40%
2021/01/14	0.1	59.60	0	0.00	59.20	0.1	5,512	0.00%
2021/01/13	0	0.00	3	59.70	58.80	-3	5,612	-0.05%
2021/01/12	11	59.30	8	59.90	58.70	3	5,604	0.05%
2021/01/11	12.1	61.27	0	0.00	61.20	12.1	5,567	0.22%
2021/01/08	69	62.04	43	62.24	62.20	26	5,595	0.46%
2021/01/07	34	63.07	35	62.79	64.00	-1	5,551	-0.02%
2021/01/06	135	62.12	126	61.91	60.60	9	5,458	0.16%	大買/大賣/
2021/01/05	4	58.63	8	59.50	58.50	-4	5,239	-0.08%
2021/01/04	9	59.96	2	60.00	59.80	7	5,286	0.13%
2020/12/31	10	58.47	15	59.01	59.80	-5	5,260	-0.10%
2020/12/30	7	57.96	32	58.06	57.40	-25	5,165	-0.48%
2020/12/29	1	54.90	3	55.17	55.00	-2	5,098	-0.04%
2020/12/28	3	55.77	1	56.60	56.20	2	5,078	0.04%
2020/12/25	5	56.50	4	56.50	55.30	1	5,051	0.02%
2020/12/24	12	54.43	10	55.70	55.40	2	5,015	0.04%
2020/12/23	3	54.23	20	53.40	54.20	-17	5,014	-0.34%
2020/12/22	0	0.00	1	53.70	52.20	-1	5,037	-0.02%
2020/12/17	1	53.50	0	0.00	54.10	1	5,149	0.02%
2020/12/15	0	0.00	1	52.90	52.90	-1	5,457	-0.02%
2020/12/14	5	55.66	4	55.90	55.40	1	5,638	0.02%
2020/12/11	1	57.30	14	55.91	55.90	-13	5,627	-0.23%
2020/12/10	48	55.45	0	0.00	56.10	48	5,590	0.86%
2020/12/09	29	59.66	26	59.92	59.30	3	5,493	0.05%
2020/12/08	45	61.86	61	62.37	60.70	-16	5,456	-0.29%
2020/12/07	0	0.00	30	58.82	59.50	-30	5,322	-0.56%
2020/12/04	35	58.83	0	0.00	57.90	35	5,298	0.66%
2020/12/03	40	59.00	27	60.35	59.00	13	5,224	0.25%
2020/12/02	19	60.35	73	59.92	60.70	-54	5,136	-1.05%
2020/12/01	101	59.07	118	60.70	57.50	-17	4,998	-0.34%	大買/大賣/
2020/11/30	134	58.19	172	58.51	59.50	-38	4,686	-0.81%	大買/大賣/
2020/11/27	27	51.51	126	52.93	54.10	-99	4,450	-2.22%	大賣/
2020/11/26	25	48.65	56	49.22	49.25	-31	4,072	-0.76%
2020/11/25	11	47.60	20	47.70	47.35	-9	4,057	-0.22%
2020/11/24	1	47.65	12	47.59	47.90	-11	4,128	-0.27%
2020/11/23	3	47.57	0	0.00	47.45	3	4,148	0.07%
2020/11/20	0	0.00	4	47.74	47.55	-4	4,122	-0.10%
2020/11/19	12	47.57	5	47.54	47.40	7	4,092	0.17%
2020/11/18	23	47.61	10	47.30	47.80	13	4,069	0.32%
2020/11/17	16	47.31	8	47.36	47.05	8	4,047	0.20%
2020/11/12	5	47.20	1	47.40	46.45	4	4,067	0.10%
2020/11/11	0	0.00	16	46.37	47.25	-16	4,059	-0.39%
2020/11/10	10	46.45	20	46.90	46.60	-10	4,060	-0.25%
2020/11/09	2	45.60	0	0.00	45.80	2	4,049	0.05%
2020/11/06	70	46.11	0	0.00	45.25	70	4,054	1.73%
2020/11/05	1	46.70	20	45.98	46.95	-19	4,076	-0.47%
2020/11/04	0	0.00	10	46.10	46.10	-10	4,135	-0.24%
2020/11/03	20	47.08	0	0.00	46.30	20	4,246	0.47%
2020/10/30	4	47.05	12	46.95	45.70	-8	4,243	-0.19%
2020/10/29	5	46.30	26	46.85	47.45	-21	4,170	-0.50%
2020/10/28	1	48.95	7	48.65	48.15	-6	4,101	-0.15%
2020/10/27	26	48.43	24	48.77	48.05	2	3,974	0.05%
2020/10/26	19	46.94	20	46.74	48.20	-1	3,749	-0.03%
2020/10/23	54	45.62	33	45.29	44.70	21	3,515	0.60%
2020/10/22	36	44.47	71	44.33	45.00	-35	3,248	-1.08%
2020/10/21	9	42.72	15	42.38	41.45	-6	3,008	-0.20%
2020/10/16	2	42.30	0	0.00	41.15	2	2,908	0.07%
2020/10/15	0	0.00	5	42.55	42.60	-5	2,841	-0.18%
2020/10/14	5	41.75	20	41.94	41.20	-15	2,771	-0.54%
2020/10/13	6	41.58	1	41.20	41.40	5	2,740	0.18%
2020/10/12	23	41.42	4	41.55	41.25	19	2,698	0.70%
2020/10/08	4	40.46	2	39.85	39.70	2	2,636	0.08%
2020/10/06	0	0.00	1	38.90	38.80	-1	2,565	-0.04%
2020/10/05	0	0.00	2	38.00	37.90	-2	2,535	-0.08%
2020/09/30	2	37.58	0	0.00	37.45	2	2,531	0.08%
2020/09/24	1	37.05	1	37.15	37.00	0	2,429	0.00%
2020/09/23	2	38.55	1	38.45	38.45	1	2,384	0.04%
2020/09/22	2	37.75	6	38.43	38.35	-4	2,350	-0.17%
2020/09/21	30	40.80	2	40.30	39.70	28	2,270	1.23%
2020/09/18	56	42.44	53	42.50	42.40	3	2,166	0.14%
2020/09/17	14	39.98	91	39.82	40.80	-77	1,898	-4.06%
2020/09/16	1	37.55	1	37.90	37.60	0	1,680	0.00%
2020/09/15	4	37.45	2	37.90	37.70	2	1,670	0.12%
2020/09/11	5	36.57	0	0.00	36.50	5	1,617	0.31%
2020/09/10	3	38.17	6	38.21	37.60	-3	1,594	-0.19%
2020/09/09	0	0.00	13	37.05	37.60	-13	1,527	-0.85%
2020/09/07	4	35.78	0	0.00	35.80	4	1,470	0.27%
2020/09/04	0	0.00	10	36.08	35.70	-10	1,457	-0.69%
2020/09/03	0	0.00	1	35.80	35.65	-1	1,428	-0.07%
2020/09/02	3	36.95	10	36.67	36.60	-7	1,395	-0.50%
2020/09/01	12.3	38.09	7	38.30	37.80	5.3	1,357	0.39%
2020/08/31	51	38.36	15	38.57	38.75	36	1,338	2.69%
2020/08/28	22	36.76	24	37.87	38.50	-2	1,247	-0.16%
2020/08/27	42	36.25	14	36.60	35.00	28	1,160	2.41%
2020/08/26	0	0.00	1	35.25	35.00	-1	1,139	-0.09%
2020/08/25	0	0.00	2	35.85	35.00	-2	1,145	-0.17%
2020/08/24	0	0.00	2	35.13	35.55	-2	1,144	-0.17%
2020/08/20	40	32.95	23	34.00	35.95	17	1,164	1.46%
2020/08/19	0	0.00	54	36.59	36.45	-54	1,147	-4.71%
2020/08/18	0	0.00	12	36.48	36.45	-12	1,127	-1.06%
2020/08/17	4	38.98	2	37.90	37.80	2	1,088	0.18%
2020/08/14	2	37.28	0	0.00	37.70	2	1,056	0.19%
2020/08/13	1	38.00	5	37.72	37.00	-4	1,038	-0.39%
2020/08/12	0	0.00	8	38.48	38.95	-8	999	-0.80%
2020/08/11	39	39.81	31	39.34	39.10	8	971	0.82%
2020/08/10	2	37.53	21	37.90	38.95	-19	896	-2.12%
2020/08/07	23	38.37	7	38.69	38.80	16	818	1.95%
2020/08/06	2	33.35	2	35.70	36.50	0	682	0.00%
2020/07/31	0	0.00	1	31.75	31.75	-1	632	-0.16%
2020/07/30	1	31.85	0	0.00	32.20	1	628	0.16%
2020/07/29	2	30.28	3	30.45	30.50	-1	620	-0.16%
2020/07/27	1	30.25	0	0.00	30.00	1	624	0.16%
2020/07/24	1	29.85	2	30.58	30.50	-1	634	-0.16%
2020/07/23	3	32.92	0.2	32.10	31.80	2.8	631	0.44%
2020/07/16	0	0.00	1	31.15	30.90	-1	595	-0.17%
2020/07/15	1	31.50	1	31.55	31.70	0	594	0.00%
2020/07/14	2	31.70	2	31.83	31.40	0	579	0.00%
2020/07/08	0	0.00	2	31.05	31.45	-2	560	-0.36%
2020/07/02	1	30.35	0	0.00	30.35	1	537	0.19%
2020/06/29	0	0.00	1	29.50	29.65	-1	531	-0.19%
2020/06/22	11	30.30	0	0.00	30.40	11	536	2.05%
2020/06/19	0.2	30.65	0	0.00	30.35	0.2	538	0.04%
2020/06/17	0	0.00	5	30.70	30.70	-5	541	-0.92%
2020/06/16	1	30.50	0	0.00	30.70	1	548	0.18%
2020/06/12	0	0.00	2	30.43	30.65	-2	573	-0.35%
2020/06/11	1	31.20	1	31.40	30.70	0	576	0.00%
2020/06/05	0	0.00	1	32.60	32.20	-1	587	-0.17%
2020/06/03	1	31.60	0	0.00	31.80	1	571	0.18%
2020/06/02	2	31.90	0	0.00	31.35	2	564	0.35%
2020/06/01	2	30.55	3	31.05	31.80	-1	535	-0.19%
2020/05/29	1	30.60	0	0.00	30.55	1	526	0.19%
2020/05/27	0	0.00	6	31.85	31.20	-6	524	-1.14%
2020/05/26	6	32.18	0	0.00	32.30	6	488	1.23%
2020/05/21	1	28.90	2	29.00	29.00	-1	442	-0.23%
2020/05/20	1	28.30	0	0.00	28.55	1	439	0.23%
2020/05/19	1	28.30	2	28.63	28.45	-1	431	-0.23%
2020/05/18	1	28.40	0	0.00	28.40	1	428	0.23%
2020/05/05	5	30.00	0	0.00	29.85	5	377	1.32%
2020/05/04	1	29.20	1	29.60	30.05	0	372	0.00%
2020/04/30	0	0.00	1	30.05	30.10	-1	370	-0.27%
2020/04/27	1	26.80	1	26.90	27.00	0	378	0.00%
2020/04/21	1	26.25	1	26.45	26.55	0	375	0.00%
2020/04/20	0	0.00	1	25.70	25.80	-1	372	-0.27%
2020/04/16	1	24.50	0	0.00	25.00	1	365	0.27%
2020/04/06	1	21.80	1	22.15	22.15	0	388	0.00%
2020/03/25	1	21.00	4	21.51	21.70	-3	402	-0.75%
2020/03/24	2	18.70	2	19.05	19.75	0	402	0.00%
2020/03/20	2	18.65	2	18.85	18.40	0	404	0.00%
2020/03/19	4	18.18	5	18.60	17.70	-1	396	-0.25%
2020/03/16	1	22.15	0	0.00	21.85	1	369	0.27%
2020/03/13	4	23.45	10	23.68	24.10	-6	363	-1.65%
2020/03/12	6	24.39	6	24.88	26.00	0	357	0.00%
2020/03/11	2	26.98	0	0.00	26.80	2	345	0.58%
2020/03/10	2	26.83	1	27.15	27.10	1	346	0.29%
2020/03/09	2	28.13	0	0.00	27.80	2	344	0.58%
2020/03/06	1	29.15	2	29.28	28.85	-1	339	-0.29%
2020/03/05	0	0.00	4	28.90	29.00	-4	338	-1.18%
2020/03/04	1	28.05	2	28.40	28.50	-1	334	-0.30%
2020/03/03	4	27.89	2	28.03	28.40	2	333	0.60%
2020/03/02	1	26.65	3	27.18	27.70	-2	329	-0.61%
2020/02/26	1	26.70	1	27.00	26.80	0	326	0.00%
2020/02/25	1	26.10	1	26.35	26.90	0	327	0.00%
2020/02/24	2	27.30	0	0.00	26.95	2	327	0.61%
2020/02/20	0	0.00	2	27.80	27.60	-2	336	-0.60%
2020/02/19	1	27.50	0	0.00	27.60	1	341	0.29%
2020/02/18	1	27.35	0	0.00	27.35	1	344	0.29%
2020/02/14	0	0.00	2	28.60	28.35	-2	346	-0.58%
2020/02/13	1	27.30	2	27.50	27.40	-1	349	-0.29%
2020/02/10	1	26.15	1	26.45	26.65	0	387	0.00%
2020/02/07	1	27.15	0	0.00	26.80	1	394	0.25%
2020/02/06	2	27.20	1	27.50	27.40	1	400	0.25%
2020/02/05	1	27.25	1	27.60	26.95	0	411	0.00%
2020/02/03	2	26.85	1	27.15	26.85	1	432	0.23%
2020/01/31	4	28.81	0	0.00	29.00	4	453	0.88%
2020/01/30	1	29.35	0	0.00	29.00	1	483	0.21%
2020/01/17	3	32.25	0	0.00	32.15	3	631	0.48%
2020/01/03	0	0.00	1	34.15	34.10	-1	651	-0.15%
2019/12/30	0	0.00	1	34.40	34.30	-1	655	-0.15%
2019/12/27	1	34.90	2	34.75	34.55	-1	651	-0.15%
2019/12/19	0	0.00	2	35.00	35.00	-2	649	-0.31%
2019/12/04	2	34.75	0	0.00	34.90	2	914	0.22%
2019/12/03	3	34.57	0	0.00	34.50	3	912	0.33%
2019/11/29	0	0.00	1	34.85	34.80	-1	906	-0.11%
2019/11/26	0	0.00	1	35.40	35.55	-1	897	-0.11%
2019/11/19	1	36.10	2	35.78	35.75	-1	881	-0.11%
2019/11/15	1	34.75	0	0.00	34.95	1	865	0.12%
2019/11/14	1	34.80	0	0.00	34.75	1	860	0.12%
2019/11/11	2	35.98	1	35.95	35.20	1	839	0.12%
2019/11/01	0	0.00	1	37.65	37.80	-1	757	-0.13%
2019/10/31	2	38.15	2	37.65	37.70	0	748	0.00%
2019/10/29	2	36.73	21	37.17	36.70	-19	700	-2.71%
2019/10/28	17	39.71	5	39.45	38.70	12	661	1.82%
2019/10/25	6	37.63	2	38.80	38.85	4	560	0.71%
2019/10/23	2	34.78	0	0.00	34.90	2	459	0.43%
2019/10/15	0	0.00	1	34.45	34.55	-1	430	-0.23%
2019/10/14	1	34.90	0	0.00	34.70	1	423	0.24%
2019/10/07	0	0.00	1	35.25	34.90	-1	404	-0.25%
2019/10/02	0	0.00	2	34.95	35.00	-2	387	-0.52%
2019/09/25	0	0.00	1	34.85	34.65	-1	366	-0.27%
2019/09/23	2	35.05	0	0.00	35.05	2	350	0.57%
2019/09/18	1	34.95	0	0.00	34.80	1	322	0.31%
2019/09/17	1	36.45	0	0.00	35.60	1	301	0.33%
2019/09/16	1	35.40	0	0.00	35.40	1	273	0.37%
2019/09/12	0	0.00	7	35.41	35.40	-7	254	-2.75%
2019/09/11	20	39.09	12	38.90	35.90	8	227	3.52%
2019/03/21	1	291.00	1	291.50	290.00	0	24	0.00%
2018/12/28	0	0.00	5	291.00	291.00	-5	35	-14.10%
2018/10/05	0	0.00	1	289.00	277.00	-1	39	-2.52%
2018/09/03	0	0.00	1	328.00	324.50	-1	58	-1.72%
2018/08/31	1	335.00	0	0.00	333.00	1	58	1.70%
2018/08/14	1	364.00	0	0.00	364.50	1	63	1.58%
2018/08/13	0	0.00	1	357.50	360.50	-1	63	-1.56%
2018/05/30	0	0.00	0.1	405.50	405.50	-0.1	89	-0.11%
2018/05/21	0	0.00	1	404.00	403.00	-1	86	-1.15%
2018/05/14	0.1	392.00	0	0.00	393.00	0.1	98	0.10%
2018/04/10	2	395.00	2	389.00	388.00	0	142	0.00%
2018/03/31	1	375.00	1	378.00	380.50	0	151	0.00%
2018/03/30	0	0.00	1	382.00	380.00	-1	153	-0.65%
2018/03/29	2	373.75	2	378.00	380.00	0	155	0.00%
2018/03/28	3	365.83	3	366.50	369.50	0	156	0.00%
2018/03/27	0	0.00	1	375.00	374.50	-1	154	-0.65%
2018/03/26	0	0.00	1	371.50	371.50	-1	154	-0.65%
2018/03/23	1	379.00	1	375.00	379.00	0	151	0.00%
2018/03/20	1	400.00	1	398.00	400.00	0	145	0.00%
2018/03/16	1	414.00	1	413.00	411.00	0	143	0.00%
2018/03/13	0	0.00	1	425.50	427.00	-1	136	-0.73%
2018/03/08	0	0.00	1	405.00	405.50	-1	134	-0.74%
2018/01/30	0	0.00	0.7	452.00	456.00	-0.7	123	-0.60%
2018/01/23	0	0.00	8	476.69	477.50	-8	127	-6.25%
2018/01/12	0	0.00	6	471.83	472.00	-6	117	-5.10%
2018/01/10	0	0.00	17	480.00	476.00	-17	117	-14.53%
2018/01/08	0	0.00	1	495.00	487.00	-1	109	-0.91%
2018/01/05	5	492.30	5	494.80	494.50	0	105	0.00%