長科* (6548)-元大-內湖民權券商分點個股進出

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
38.85
漲跌
▼0.25
漲幅
-0.64%
成交量
2,762張
產業
上櫃半導體類股
280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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/09/20	0.2	39.75	0	0.00	38.85	0.2	2,120	0.01%
2024/09/18	0.3	39.30	0	0.00	38.30	0.3	2,139	0.01%
2024/09/11	2	37.10	0	0.00	37.25	2	2,231	0.09%
2024/09/04	5	38.35	0	0.00	38.00	5	2,497	0.20%
2024/09/02	5	39.70	0	0.00	39.45	5	2,534	0.20%
2024/08/23	2	37.80	0	0.00	38.20	2	2,836	0.07%
2024/08/15	0	0.00	2	38.10	37.85	-2	3,047	-0.07%
2024/08/09	0	0.00	1	37.15	36.75	-1	3,175	-0.03%
2024/08/07	2	36.60	0	0.00	36.60	2	3,205	0.06%
2024/08/05	1	34.70	0	0.00	34.70	1	3,171	0.03%
2024/07/22	0	0.00	1	38.85	39.05	-1	3,222	-0.03%
2024/07/16	0.2	41.75	0	0.00	41.50	0.2	3,519	0.01%
2024/07/15	0	0.00	0.1	41.25	41.25	-0.1	3,491	0.00%
2024/07/12	0	0.00	2	40.25	40.80	-2	3,427	-0.06%
2024/07/11	0	0.00	2	40.65	40.65	-2	3,428	-0.06%
2024/07/09	1	39.90	0	0.00	39.40	1	3,454	0.03%
2024/07/08	1	39.30	1	39.50	39.75	0	3,499	0.00%
2024/07/05	2	39.30	0	0.00	39.30	2	3,498	0.06%
2024/07/03	1	38.50	0	0.00	38.65	1	3,532	0.03%
2024/06/27	1	38.45	0.1	39.20	38.15	0.9	3,697	0.02%
2024/06/25	2	38.85	0	0.00	38.60	2	3,617	0.06%
2024/06/24	1	40.00	0	0.00	39.50	1	3,563	0.03%
2024/06/20	10	39.90	0	0.00	40.10	10	3,535	0.28%
2024/06/19	0	0.00	1	40.95	40.50	-1	3,500	-0.03%
2024/06/17	0	0.00	5.1	42.05	41.60	-5.1	3,422	-0.15%
2024/06/14	5	41.25	0	0.00	41.15	5	3,384	0.15%
2024/06/13	1	41.85	0.4	42.00	41.75	0.6	3,304	0.02%
2024/06/07	0	0.00	1	43.00	42.75	-1	3,121	-0.03%
2024/06/06	0	0.00	1	42.10	41.90	-1	3,078	-0.03%
2024/06/03	0	0.00	1	43.05	43.65	-1	2,991	-0.03%
2024/05/31	0	0.00	9.5	43.31	43.15	-9.5	2,947	-0.32%
2024/05/29	0	0.00	1	42.00	42.45	-1	2,646	-0.04%
2024/05/28	0	0.00	1	41.30	41.20	-1	2,582	-0.04%
2024/05/27	1	41.55	1	41.75	41.15	0	2,562	0.00%
2024/05/24	1	41.55	5	41.24	41.55	-4	2,518	-0.16%
2024/05/23	0	0.00	1.1	39.89	39.60	-1.1	2,413	-0.05%
2024/05/22	2	40.05	0	0.00	40.10	2	2,395	0.08%
2024/05/21	2	39.70	0	0.00	40.50	2	2,384	0.08%
2024/05/17	0	0.00	1	39.40	39.40	-1	2,348	-0.04%
2024/05/16	0	0.00	2	38.55	39.35	-2	2,377	-0.08%
2024/05/15	11	39.90	9	39.60	39.45	2	2,360	0.08%
2024/05/14	8	40.28	8	40.15	40.15	0	2,308	0.00%
2024/05/13	4.4	40.26	3	40.35	40.15	1.4	2,301	0.06%
2024/05/10	1	39.65	2	39.55	39.75	-1	2,278	-0.04%
2024/05/09	1.1	39.61	0	0.00	39.30	1.1	2,278	0.05%
2024/05/06	0	0.00	0.7	40.28	40.25	-0.7	2,198	-0.03%
2024/05/03	3	39.98	11	39.75	39.65	-8	2,165	-0.37%
2024/05/02	0	0.00	3	40.15	40.20	-3	2,133	-0.14%
2024/04/30	0	0.00	5	40.55	40.60	-5	2,112	-0.24%
2024/04/29	3	40.13	8	40.14	40.20	-5	2,070	-0.24%
2024/04/26	5	40.51	2	40.35	40.35	3	2,005	0.15%
2024/04/25	18	40.73	3	41.22	41.55	15	1,885	0.80%
2024/04/24	3	37.98	10	40.40	40.50	-7	1,599	-0.44%
2024/04/17	0	0.00	3	37.73	37.45	-3	1,355	-0.22%
2024/04/16	7	36.79	9	36.14	36.05	-2	1,312	-0.15%
2024/04/15	2.5	37.52	2	37.65	37.65	0.5	1,264	0.04%
2024/04/12	1	37.40	5	37.60	37.35	-4	1,218	-0.33%
2024/04/11	1	36.35	5	37.20	37.20	-4	1,145	-0.35%
2024/04/10	7	36.70	9	36.64	36.50	-2	1,126	-0.18%
2024/04/09	13	36.42	2	36.45	36.45	11	1,098	1.00%
2024/04/08	3	37.40	8	36.76	37.30	-5	1,047	-0.48%
2024/04/03	0	0.00	1	35.50	35.30	-1	875	-0.11%
2024/04/02	0	0.00	1	34.60	34.75	-1	845	-0.12%
2024/04/01	0	0.00	2	34.60	34.55	-2	835	-0.24%
2024/03/28	0	0.00	5.1	34.09	34.05	-5.1	868	-0.59%
2024/03/27	0	0.00	0.1	34.00	34.05	-0.1	896	-0.01%
2024/03/25	0	0.00	10	34.49	34.60	-10	934	-1.07%
2024/03/21	8	33.57	0	0.00	33.35	8	968	0.83%
2024/03/18	2	32.80	0	0.00	33.10	2	979	0.20%
2024/03/15	0	0.00	2	33.20	32.95	-2	984	-0.20%
2024/03/12	0.2	33.55	0	0.00	33.55	0.2	962	0.02%
2024/03/11	1	33.05	0	0.00	33.25	1	969	0.10%
2024/03/08	4	33.20	0	0.00	33.00	4	972	0.41%
2024/03/07	3	33.60	0	0.00	33.55	3	954	0.31%
2024/03/04	2	33.90	0	0.00	33.95	2	923	0.22%
2024/02/29	1	34.45	2	34.53	34.50	-1	900	-0.11%
2024/02/26	0	0.00	1	34.50	34.40	-1	886	-0.11%
2024/02/23	0	0.00	1	34.40	34.40	-1	885	-0.11%
2024/02/22	5	34.80	1	34.55	34.55	4	878	0.46%
2024/02/21	0	0.00	1	34.70	34.70	-1	875	-0.11%
2024/02/20	2	35.13	2	34.65	34.65	0	868	0.00%
2024/02/19	4	35.14	5	35.28	34.90	-1	847	-0.12%
2024/02/16	0	0.00	27	34.53	34.85	-27	812	-3.32%
2024/02/15	2	33.45	2	33.80	33.85	0	772	0.00%
2024/02/02	5	33.53	8	34.12	33.00	-3	756	-0.40%
2024/01/31	0	0.00	2	33.45	33.30	-2	752	-0.27%
2024/01/24	2	33.75	7	34.17	33.65	-5	769	-0.65%
2024/01/18	3	32.35	0	0.00	32.30	3	773	0.39%
2024/01/10	2	32.75	0	0.00	32.70	2	804	0.25%
2024/01/08	3	32.90	0	0.00	32.90	3	820	0.37%
2024/01/05	1	33.05	0	0.00	33.05	1	824	0.12%
2024/01/04	4	32.93	0	0.00	32.90	4	827	0.48%
2023/12/28	1	33.50	0	0.00	33.50	1	853	0.12%
2023/12/26	1	33.55	2	34.30	34.05	-1	843	-0.12%
2023/12/25	0	0.00	4	33.80	34.00	-4	826	-0.48%
2023/12/22	6	32.20	0	0.00	32.15	6	793	0.76%
2023/12/20	2	33.03	0	0.00	32.70	2	743	0.27%
2023/12/19	4	32.70	0	0.00	32.70	4	716	0.56%
2023/12/15	0	0.00	2	34.30	34.15	-2	664	-0.30%
2023/12/12	0	0.00	3	34.00	33.90	-3	678	-0.44%
2023/12/06	6	33.22	0	0.00	33.15	6	713	0.84%
2023/12/05	1	33.30	0	0.00	33.65	1	721	0.14%
2023/12/04	4	33.65	0	0.00	33.50	4	743	0.54%
2023/12/01	4	33.73	0	0.00	33.75	4	772	0.52%
2023/11/30	2	33.70	0	0.00	33.85	2	805	0.25%
2023/11/29	1	33.60	2	33.60	33.70	-1	813	-0.12%
2023/11/28	2.1	33.55	5	33.50	33.35	-2.9	829	-0.35%
2023/11/27	1.2	33.42	0	0.00	33.35	1.2	850	0.14%
2023/11/21	1	33.00	2	33.33	33.00	-1	911	-0.11%
2023/11/20	5	32.95	0	0.00	32.90	5	927	0.54%
2023/11/17	2	32.50	0	0.00	32.50	2	945	0.21%
2023/11/16	2	32.40	0	0.00	32.60	2	977	0.20%
2023/11/10	1	32.00	0	0.00	32.00	1	1,042	0.10%
2023/11/09	2	32.45	0	0.00	32.40	2	1,058	0.19%
2023/11/08	0	0.00	2	32.60	33.10	-2	1,080	-0.19%
2023/11/07	2	32.25	0	0.00	31.85	2	1,078	0.19%
2023/11/06	0	0.00	2	32.50	32.40	-2	1,099	-0.18%
2023/10/30	0	0.00	1	31.45	32.10	-1	1,266	-0.08%
2023/10/27	1	31.90	0	0.00	31.65	1	1,289	0.08%
2023/10/25	3.1	32.22	5	32.20	32.20	-1.9	1,434	-0.13%
2023/10/24	2	31.13	0	0.00	31.00	2	1,469	0.14%
2023/10/19	1	31.30	0	0.00	31.25	1	1,591	0.06%
2023/10/13	0	0.00	2	32.80	32.55	-2	1,979	-0.10%
2023/10/11	3.2	32.10	0	0.00	31.80	3.2	2,200	0.15%
2023/09/21	4	33.71	0	0.00	33.80	4	2,850	0.14%
2023/09/11	0.5	34.80	0	0.00	34.30	0.5	2,888	0.02%
2023/09/08	0.1	35.17	0	0.00	35.00	0.1	2,869	0.00%
2023/09/07	3	35.00	0	0.00	35.20	3	2,871	0.10%
2023/09/06	0.1	35.25	0	0.00	35.15	0.1	2,893	0.00%
2023/09/05	0	0.00	1	35.40	35.60	-1	2,878	-0.03%
2023/09/01	0	0.00	1	34.90	34.70	-1	2,895	-0.03%
2023/08/30	4	34.30	0	0.00	34.15	4	2,964	0.13%
2023/08/28	1.2	33.81	0	0.00	33.75	1.2	2,973	0.04%
2023/08/24	1	34.30	0	0.00	34.25	1	2,985	0.03%
2023/08/23	0	34.35	0	0.00	34.55	0	2,984	0.00%
2023/08/22	5	33.48	0	0.00	33.00	5	2,976	0.17%
2023/08/18	0.2	34.90	0	0.00	34.60	0.2	2,977	0.01%
2023/08/16	1	33.85	0	0.00	34.40	1	2,997	0.03%
2023/08/15	1	34.80	0	0.00	34.40	1	2,992	0.03%
2023/08/14	3	34.18	0	0.00	34.50	3	2,991	0.10%
2023/08/11	0	0.00	2	34.90	35.00	-2	2,978	-0.07%
2023/08/09	2	35.05	0	0.00	35.20	2	2,957	0.07%
2023/08/08	0.1	35.10	0	0.00	35.40	0.1	2,944	0.00%
2023/08/07	2	35.20	2	34.48	36.00	0	2,923	0.00%
2023/08/04	1	35.80	0	0.00	35.25	1	2,893	0.03%
2023/08/01	1	36.55	0	0.00	36.40	1	2,829	0.04%
2023/07/31	1	37.05	3	37.10	37.00	-2	2,813	-0.07%
2023/07/28	5.3	36.13	0	0.00	36.20	5.3	2,798	0.19%
2023/07/27	1	37.15	0	0.00	37.10	1	2,702	0.04%
2023/07/26	3	37.60	0	0.00	37.30	3	2,679	0.11%
2023/07/24	2	37.75	4	37.83	37.70	-2	2,652	-0.08%
2023/07/21	5	37.56	0	0.00	37.60	5	2,633	0.19%
2023/07/20	1	38.55	0	0.00	39.00	1	2,570	0.04%
2023/07/19	3	37.70	2	37.85	37.75	1	2,494	0.04%
2023/07/18	1	35.95	1	36.70	36.75	0	2,437	0.00%
2023/07/17	0.2	37.05	0	0.00	36.80	0.2	2,396	0.01%
2023/07/14	5	37.37	30	36.20	38.35	-25	2,348	-1.06%
2023/07/13	54.2	37.00	28	36.90	35.80	26.2	2,258	1.16%
2023/07/12	6.1	38.10	0	0.00	38.10	6.1	2,087	0.29%
2023/07/11	0.1	42.50	2	42.30	42.30	-1.9	1,929	-0.10%
2023/07/07	1.9	42.61	0	0.00	42.30	1.9	2,079	0.09%
2023/07/06	0	43.80	4	44.29	44.20	-4	2,134	-0.19%
2023/07/05	2	45.63	1	46.00	44.55	1	2,208	0.05%
2023/07/04	0	0.00	9	45.48	45.50	-9	2,311	-0.39%
2023/06/30	0.1	42.70	0	0.00	43.35	0.1	2,863	0.00%
2023/06/29	2	42.95	1	43.00	42.50	1	2,889	0.03%
2023/06/28	0	0.00	2	42.95	42.75	-2	2,895	-0.07%
2023/06/16	2	40.80	7	41.35	40.80	-5	3,090	-0.16%
2023/06/14	0	0.00	1	40.70	40.95	-1	3,107	-0.03%
2023/06/13	4	40.54	0	0.00	40.35	4	3,131	0.13%
2023/06/12	4.1	40.93	0	0.00	40.60	4.1	3,137	0.13%
2023/06/09	2	42.75	0	0.00	42.50	2	3,125	0.06%
2023/06/07	0	0.00	1	43.45	43.50	-1	3,219	-0.03%
2023/06/06	2	42.98	0	0.00	43.50	2	3,331	0.06%
2023/06/05	2	44.10	3	43.60	44.20	-1	3,462	-0.03%
2023/05/30	1	41.75	0	0.00	42.10	1	3,770	0.03%
2023/05/24	1	42.20	1	42.35	42.30	0	3,755	0.00%
2023/05/23	0	42.75	0	0.00	42.65	0	3,754	0.00%
2023/05/22	0.5	42.59	8	42.26	43.15	-7.5	3,742	-0.20%
2023/05/17	1	41.10	1	41.90	41.85	0	3,698	0.00%
2023/05/12	0	0.00	2	39.65	39.90	-2	3,702	-0.05%
2023/05/09	1	40.15	0	0.00	40.15	1	3,747	0.03%
2023/05/04	1	41.00	0	0.00	40.70	1	3,892	0.03%
2023/04/28	1	42.10	0	0.00	42.20	1	3,861	0.03%
2023/04/27	0	0.00	3	41.20	41.50	-3	3,839	-0.08%
2023/04/26	0	0.00	6	41.60	41.30	-6	3,820	-0.16%
2023/04/25	0	0.00	8	44.56	42.80	-8	3,771	-0.21%
2023/04/24	0	0.00	2	43.18	43.95	-2	3,737	-0.05%
2023/04/21	0	42.80	0	0.00	43.10	0	3,719	0.00%
2023/04/20	0.2	44.55	0.1	44.30	43.90	0.1	3,660	0.00%
2023/04/19	0	0.00	3	43.80	43.80	-3	3,614	-0.08%
2023/04/18	0.1	44.05	0	0.00	44.05	0.1	3,575	0.00%
2023/04/17	2	45.20	0	0.00	45.10	2	3,516	0.06%
2023/04/13	0	43.95	0	0.00	43.90	0	3,384	0.00%
2023/04/12	22	44.98	0	0.00	44.40	22	3,325	0.66%
2023/04/11	0	44.05	0	0.00	44.10	0	3,215	0.00%
2023/04/10	1	44.57	0	45.00	44.50	1	3,123	0.03%
2023/04/07	2	45.40	4	46.13	45.35	-2	3,016	-0.07%
2023/04/06	15	46.27	6	45.42	46.20	9	2,867	0.31%
2023/03/31	3	43.93	4	43.65	44.85	-1	2,442	-0.04%
2023/03/30	0	0.00	1	41.00	40.80	-1	2,208	-0.05%
2023/03/27	1	41.05	0	0.00	41.05	1	2,099	0.05%
2023/03/24	10	41.59	10	40.81	40.50	0	2,034	0.00%
2023/03/23	0	0.00	3	39.40	39.20	-3	1,918	-0.16%
2023/03/22	0	0.00	1	39.55	39.30	-1	1,899	-0.05%
2023/03/21	0	0.00	1	39.00	39.00	-1	1,875	-0.05%
2023/03/20	0	0.00	10	38.82	38.70	-10	1,862	-0.54%
2023/03/17	6	38.85	3	38.87	38.70	3	1,849	0.16%
2023/03/14	7	39.27	0	0.00	38.60	7	1,788	0.39%
2023/03/13	3	37.48	6	38.31	39.00	-3	1,763	-0.17%
2023/03/10	12	38.91	0	0.00	39.00	12	1,709	0.70%
2023/03/09	1.1	41.46	10	41.10	40.90	-8.9	1,638	-0.54%
2023/03/08	5.1	40.11	10	40.49	40.40	-4.9	1,517	-0.32%
2023/03/07	7.1	38.94	10	38.28	39.50	-2.9	1,337	-0.22%
2023/03/06	3	37.55	19	36.99	38.10	-16	1,003	-1.59%
2023/02/24	10	34.75	0	0.00	34.45	10	892	1.12%
2023/02/23	1	34.50	0	0.00	34.55	1	887	0.11%
2023/02/20	0	0.00	2	34.10	34.25	-2	847	-0.24%
2023/02/08	2	33.80	0	0.00	33.80	2	808	0.25%
2023/02/07	1	33.90	0	0.00	34.10	1	787	0.13%
2023/02/06	1	34.85	0	0.00	34.80	1	753	0.13%
2023/02/03	6	34.62	1	34.45	34.70	5	692	0.72%
2023/02/01	1	32.80	1	32.15	32.30	0	569	0.00%
2023/01/31	0	0.00	2	31.60	31.45	-2	553	-0.36%
2023/01/10	1	30.60	0	0.00	30.30	1	584	0.17%
2023/01/06	1	29.80	0	0.00	29.80	1	583	0.17%
2022/12/23	1	29.90	0	0.00	29.95	1	745	0.13%
2022/12/20	1	29.85	0	0.00	29.60	1	763	0.13%
2022/12/16	1	31.00	0	0.00	31.05	1	771	0.13%
2022/12/15	2	31.50	0	0.00	31.45	2	773	0.26%
2022/12/07	0	0.00	1	32.70	31.60	-1	782	-0.13%
2022/12/05	1	33.65	0	0.00	33.60	1	769	0.13%
2022/11/14	0	0.00	1	31.40	31.25	-1	831	-0.12%
2022/11/07	1	30.40	6	30.60	30.35	-5	789	-0.63%
2022/10/31	0	0.00	2	29.00	29.00	-2	755	-0.26%
2022/10/25	1	29.00	0	0.00	29.00	1	752	0.13%
2022/10/20	1	31.30	4	31.20	30.90	-3	756	-0.40%
2022/10/17	2	28.80	2	29.20	29.60	0	733	0.00%
2022/10/14	4	30.00	0	0.00	29.95	4	731	0.55%
2022/10/07	1	32.15	0	0.00	32.25	1	721	0.14%
2022/10/05	0	0.00	11.5	33.46	34.35	-11.5	676	-1.70%
2022/10/03	0	0.00	1	31.15	30.15	-1	637	-0.16%
2022/09/26	1	29.70	0	0.00	29.30	1	605	0.17%
2022/09/23	2	31.40	0	0.00	30.85	2	611	0.33%
2022/09/22	0	0.00	40	31.26	31.65	-40	612	-6.53%
2022/09/21	1	31.70	0	0.00	31.60	1	620	0.16%
2022/09/19	1	32.85	0	0.00	32.30	1	621	0.16%
2022/09/16	40	33.48	0	0.00	33.15	40	613	6.52%
2022/09/15	1	34.20	0	0.00	33.85	1	611	0.16%
2022/09/13	1	34.00	0	0.00	34.15	1	606	0.16%
2022/09/12	2	34.18	0	0.00	34.15	2	601	0.33%
2022/09/08	2	33.83	0.5	34.00	34.15	1.5	595	0.25%
2022/09/07	2.5	34.33	0	0.00	34.20	2.5	581	0.43%
2022/09/06	1	36.15	0	0.00	36.00	1	544	0.18%
2022/09/05	5	35.92	2	35.70	36.65	3	519	0.58%
2022/08/23	1	90.40	0	0.00	89.30	1	472	0.21%
2022/08/16	0	0.00	1	89.70	89.30	-1	471	-0.21%
2022/08/15	1	87.40	2	87.40	87.50	-1	460	-0.22%
2022/08/11	0	0.00	3	82.90	83.50	-3	455	-0.66%
2022/08/09	0	0.00	7	79.77	81.10	-7	451	-1.55%
2022/08/04	1	72.70	0	0.00	73.90	1	449	0.22%
2022/08/03	1	74.00	1	74.00	73.80	0	450	0.00%
2022/08/02	1	74.10	0	0.00	74.40	1	457	0.22%
2022/07/27	4	77.50	0	0.00	77.80	4	474	0.84%
2022/07/26	1	76.90	0	0.00	76.50	1	479	0.21%
2022/07/25	0	0.00	2	79.70	79.80	-2	481	-0.42%
2022/07/21	1	81.60	0	0.00	81.60	1	490	0.20%
2022/07/20	4	83.13	3	84.63	82.00	1	506	0.20%
2022/07/14	0	0.00	2	80.50	80.80	-2	547	-0.37%
2022/07/13	0	0.00	1	78.30	78.00	-1	553	-0.18%
2022/07/12	2	75.00	0	0.00	74.90	2	556	0.36%
2022/07/05	0	0.00	1	71.30	72.00	-1	553	-0.18%
2022/06/30	1	75.10	0	0.00	75.20	1	553	0.18%
2022/06/29	1	77.60	0	0.00	77.60	1	551	0.18%
2022/06/28	1	78.60	0	0.00	78.60	1	556	0.18%
2022/06/27	0	0.00	2	80.20	79.30	-2	585	-0.34%
2022/06/24	1	76.50	0	0.00	77.60	1	592	0.17%
2022/06/23	2	76.85	0	0.00	77.40	2	593	0.34%
2022/06/22	2	78.30	0	0.00	77.40	2	602	0.33%
2022/06/21	0	0.00	1	82.00	82.20	-1	587	-0.17%
2022/06/20	1	80.60	0	0.00	80.30	1	583	0.17%
2022/06/09	1	91.30	0	0.00	91.40	1	658	0.15%
2022/06/01	0	0.00	1	94.00	94.00	-1	753	-0.13%
2022/05/31	1	93.00	0	0.00	94.50	1	760	0.13%
2022/05/30	0	0.00	1	94.80	93.70	-1	767	-0.13%
2022/05/27	0	0.00	1	93.10	93.70	-1	766	-0.13%
2022/05/26	2	92.25	1	93.00	91.50	1	766	0.13%
2022/05/23	0	0.00	1	92.40	92.10	-1	800	-0.12%
2022/05/20	0	0.00	1	92.60	92.00	-1	824	-0.12%
2022/05/19	1	90.50	0	0.00	92.40	1	845	0.12%
2022/05/17	0	0.00	1	90.20	90.80	-1	968	-0.10%
2022/05/16	0	0.00	1	90.60	89.50	-1	1,060	-0.09%
2022/05/13	0	0.00	1	88.10	88.70	-1	1,185	-0.08%
2022/05/12	1	85.50	0	0.00	86.70	1	1,218	0.08%
2022/05/10	0	0.00	2	88.55	88.00	-2	1,322	-0.15%
2022/05/09	3	87.60	0	0.00	86.90	3	1,387	0.22%
2022/05/06	1	89.30	0	0.00	90.40	1	1,452	0.07%
2022/05/03	0	0.00	1	90.00	89.80	-1	1,502	-0.07%
2022/04/29	1	91.00	1	92.50	90.50	0	1,513	0.00%
2022/04/28	0	0.00	1	91.70	91.00	-1	1,537	-0.07%
2022/04/27	3	90.13	0	0.00	90.60	3	1,552	0.19%
2022/04/26	2	91.65	1	93.00	92.60	1	1,632	0.06%
2022/04/25	5	92.84	1	93.40	92.20	4	1,632	0.25%
2022/04/22	1	96.40	0	0.00	96.40	1	1,620	0.06%
2022/04/21	0	0.00	1	98.70	97.90	-1	1,618	-0.06%
2022/04/20	0	0.00	1	98.50	98.70	-1	1,612	-0.06%
2022/04/19	1	99.30	0.1	98.32	99.00	0.9	1,610	0.06%
2022/04/12	1	94.00	1	97.40	97.40	0	1,721	0.00%
2022/04/11	1	96.80	1	95.50	95.70	0	1,751	0.00%
2022/04/01	0	0.00	1	99.80	100.50	-1	1,896	-0.05%
2022/03/31	1	100.00	2	100.00	100.00	-1	1,921	-0.05%
2022/03/30	4	103.63	3.1	104.16	101.50	1	1,973	0.05%
2022/03/29	0.1	101.50	4	103.00	101.00	-3.9	1,972	-0.20%
2022/03/15	1	94.00	0	0.00	93.50	1	2,160	0.05%
2022/03/11	0.1	97.00	0	0.00	97.90	0.1	2,166	0.00%
2022/03/09	0	0.00	14	94.98	96.80	-14	2,167	-0.65%
2022/03/08	8	93.73	0	0.00	92.00	8	2,159	0.37%
2022/03/07	3	96.10	0	0.00	96.50	3	2,131	0.14%
2022/03/04	1	101.00	0	0.00	101.00	1	2,109	0.05%
2022/02/22	0	0.00	8	100.50	102.00	-8	2,175	-0.37%
2022/02/18	25	101.00	26	101.50	102.50	-1	2,176	-0.05%
2022/02/17	10	104.00	0	0.00	102.00	10	2,174	0.46%
2022/02/16	3	111.17	2	109.00	109.50	1	2,168	0.05%
2022/02/15	12	110.92	38	111.42	109.50	-26	2,135	-1.22%
2022/02/14	0	0.00	30	107.00	106.50	-30	2,027	-1.48%
2022/02/11	5	109.00	39	106.88	108.00	-34	2,000	-1.70%
2022/02/09	1	106.00	53	105.68	107.00	-52	1,921	-2.71%
2022/02/08	0	0.00	2	103.00	105.00	-2	1,860	-0.11%
2022/01/26	4	99.23	4	97.95	98.30	0	1,834	0.00%
2022/01/24	2	97.95	2	95.05	98.70	0	2,072	0.00%
2022/01/21	0	0.00	3	99.00	98.00	-3	2,131	-0.14%
2022/01/19	4	101.50	8	100.20	98.90	-4	2,162	-0.18%
2022/01/18	0	0.00	4	98.05	98.20	-4	2,113	-0.19%
2022/01/14	1	94.00	1	95.00	95.80	0	2,125	0.00%
2022/01/13	0	0.00	0	95.50	95.90	0	2,137	0.00%
2022/01/12	2	94.70	0	0.00	95.90	2	2,178	0.09%
2022/01/10	1	95.80	1	96.30	96.70	0	2,194	0.00%
2022/01/07	1	96.70	0	0.00	95.20	1	2,186	0.05%
2022/01/06	4	94.80	8	94.95	96.20	-4	2,176	-0.18%
2022/01/05	7	96.66	1	96.20	96.20	6	2,160	0.28%
2022/01/04	3	101.17	1	100.50	100.50	2	2,102	0.10%
2022/01/03	2	101.00	0	0.00	101.50	2	2,089	0.10%
2021/12/30	0	104.50	27	105.46	104.50	-27	2,078	-1.30%
2021/12/29	2	103.50	24	104.00	104.50	-22	2,014	-1.09%
2021/12/28	1	102.50	19	102.00	102.00	-18	1,996	-0.90%
2021/12/27	0	0.00	1	102.00	101.50	-1	1,997	-0.05%
2021/12/24	1	103.50	0	0.00	104.00	1	1,988	0.05%
2021/12/23	0	0.00	2.7	103.31	103.50	-2.7	1,943	-0.14%
2021/12/22	3	103.50	1	102.00	103.00	2	1,941	0.10%
2021/12/21	2	102.50	2	102.00	102.50	0	1,913	0.00%
2021/12/20	1	99.50	1	100.50	99.10	0	1,853	0.00%
2021/12/15	1	96.30	0	0.00	95.60	1	1,774	0.06%
2021/12/14	3	95.13	0	0.00	94.40	3	1,773	0.17%
2021/12/13	1	96.70	0	0.00	96.90	1	1,767	0.06%
2021/12/09	22	96.85	0	0.00	97.00	22	1,786	1.23%
2021/12/07	1	99.70	1	99.60	99.40	0	1,763	0.00%
2021/12/03	1	97.00	0	0.00	97.30	1	1,799	0.06%
2021/12/02	1	96.50	0	0.00	97.50	1	1,836	0.05%
2021/12/01	0	0.00	4	97.53	98.00	-4	1,873	-0.21%
2021/11/30	0	0.00	1	99.00	99.10	-1	1,916	-0.05%
2021/11/26	3	97.87	9	97.04	98.50	-6	2,120	-0.28%
2021/11/25	2	100.00	0	0.00	100.00	2	2,342	0.09%
2021/11/24	0	0.00	2	101.00	100.50	-2	2,504	-0.08%
2021/11/22	1	102.50	1	102.00	103.50	0	2,511	0.00%
2021/11/18	111	101.10	0	0.00	101.50	111	2,563	4.33%	大買/鉅額交易
2021/11/17	11	102.50	0	0.00	102.50	11	2,589	0.42%
2021/11/16	74	103.74	0	0.00	104.00	74	2,601	2.84%
2021/11/15	6	105.33	1	107.50	106.50	5	2,587	0.19%
2021/11/12	1	104.50	1	104.50	104.00	0	2,542	0.00%
2021/11/11	1	100.50	0	0.00	99.70	1	2,515	0.04%
2021/11/09	1	102.00	1	101.00	101.00	0	2,562	0.00%
2021/11/03	0	0.00	2	101.50	104.50	-2	2,696	-0.07%
2021/11/02	12	108.50	12	103.50	103.00	0	2,727	0.00%
2021/11/01	7	107.00	16	109.59	107.00	-9	2,665	-0.34%
2021/10/29	2	104.50	8	104.81	104.00	-6	2,532	-0.24%
2021/10/28	1	101.50	2	102.50	100.00	-1	2,512	-0.04%
2021/10/27	3	101.83	0	0.00	101.50	3	2,492	0.12%
2021/10/26	2	101.25	135	100.88	100.50	-133	2,595	-5.12%	大賣/鉅額交易
2021/10/25	0	0.00	1	102.50	103.00	-1	2,627	-0.04%
2021/10/21	11	99.95	3	100.80	99.70	8	2,912	0.27%
2021/10/20	3	101.50	12	99.68	101.00	-9	3,062	-0.29%
2021/10/19	2	98.00	0	0.00	98.10	2	3,158	0.06%
2021/10/15	0	0.00	1	93.80	93.40	-1	3,298	-0.03%
2021/10/14	1	93.00	1	93.40	92.00	0	3,373	0.00%
2021/10/13	1	92.70	0	0.00	91.80	1	3,431	0.03%
2021/10/08	0	0.00	1	91.80	91.80	-1	3,565	-0.03%
2021/10/07	3	93.53	1	91.40	92.00	2	3,658	0.05%
2021/10/06	4	90.35	2	90.45	90.00	2	3,820	0.05%
2021/10/04	0	0.00	1	90.00	90.30	-1	4,081	-0.02%
2021/09/30	0	0.00	2	95.10	95.40	-2	4,443	-0.05%
2021/09/29	3	93.03	1	94.20	94.00	2	4,546	0.04%
2021/09/27	1	97.20	0	0.00	96.80	1	4,837	0.02%
2021/09/24	3	98.57	0	0.00	98.30	3	4,852	0.06%
2021/09/17	0	0.00	1	98.10	98.50	-1	4,891	-0.02%
2021/09/16	1	97.40	1	100.00	97.30	0	4,959	0.00%
2021/09/15	2	97.90	0	0.00	98.30	2	5,006	0.04%
2021/09/14	1	101.00	1	100.00	100.00	0	5,001	0.00%
2021/09/09	2	99.90	1	99.00	100.00	1	4,973	0.02%
2021/09/08	2	98.80	19	102.77	98.00	-17	4,963	-0.34%
2021/09/07	4	103.50	0	0.00	102.00	4	4,935	0.08%
2021/09/06	0	0.00	12	104.75	103.00	-12	4,888	-0.25%
2021/09/03	6	108.00	3.5	107.43	108.50	2.5	4,843	0.05%
2021/09/02	0	0.00	3	109.50	107.50	-3	4,799	-0.06%
2021/09/01	6	113.75	3	113.50	112.50	3	4,719	0.06%
2021/08/31	16	108.44	13	108.92	114.00	3	4,599	0.07%
2021/08/30	3.5	105.29	5	110.30	110.50	-1.5	4,346	-0.03%
2021/08/27	8	100.13	0	0.00	100.50	8	4,182	0.19%
2021/08/26	1	100.50	1.1	100.50	100.50	-0.1	4,169	0.00%
2021/08/25	20	101.95	0	0.00	100.00	20	4,155	0.48%
2021/08/24	2	101.00	2	101.25	102.50	0	4,119	0.00%
2021/08/23	0	0.00	7	100.19	100.00	-7	4,085	-0.17%
2021/08/20	0.1	95.60	3	95.47	95.50	-2.9	4,038	-0.07%
2021/08/19	1	92.10	5	93.50	92.00	-4	4,009	-0.10%
2021/08/17	1	95.40	0	0.00	94.70	1	3,958	0.03%
2021/08/16	6	94.50	0	0.00	95.10	6	3,928	0.15%
2021/08/13	0	0.00	3	95.50	94.10	-3	3,894	-0.08%
2021/08/12	1	97.90	0	0.00	97.00	1	3,858	0.03%
2021/08/11	9	97.19	6	96.07	96.90	3	3,839	0.08%
2021/08/10	3	96.40	10	96.73	96.40	-7	3,790	-0.18%
2021/08/09	1	103.00	1	104.00	101.00	0	3,752	0.00%
2021/08/06	1	102.50	0	0.00	101.50	1	3,728	0.03%
2021/08/05	4	104.00	3	103.83	106.00	1	3,688	0.03%
2021/08/04	2	102.25	2	104.75	101.50	0	3,676	0.00%
2021/08/03	6	103.00	7	103.50	102.50	-1	3,680	-0.03%
2021/08/02	4	100.50	1.3	100.62	100.50	2.7	3,653	0.07%
2021/07/30	20.3	103.29	18	101.94	101.50	2.3	3,643	0.06%
2021/07/29	3	97.90	2	101.00	101.00	1	3,531	0.03%
2021/07/28	0	0.00	2	94.55	99.40	-2	3,472	-0.06%
2021/07/27	19	100.54	8	98.55	97.80	11	3,345	0.33%
2021/07/26	4	102.00	6	103.50	106.00	-2	3,208	-0.06%
2021/07/23	24	101.67	21	99.29	96.60	3	3,051	0.10%
2021/07/22	0	0.00	6	99.28	98.00	-6	2,922	-0.21%
2021/07/21	2	96.35	7	96.13	95.70	-5	2,850	-0.18%
2021/07/20	0	0.00	2	99.30	99.60	-2	2,769	-0.07%
2021/07/19	4	96.70	4	98.40	95.90	0	2,703	0.00%
2021/07/16	1	99.80	2	97.70	96.40	-1	2,664	-0.04%
2021/07/15	19	93.61	11	94.75	95.60	8	2,601	0.31%
2021/07/14	25	94.46	13	94.25	94.10	12	2,557	0.47%
2021/07/13	123	99.59	7	98.76	96.00	116	2,470	4.70%	大買/鉅額交易
2021/07/12	7	97.17	11	97.83	97.00	-4	2,299	-0.17%
2021/07/09	14	90.56	8	91.21	91.10	6	2,150	0.28%
2021/07/08	17	89.61	3	92.00	88.80	14	2,055	0.68%
2021/07/07	11	88.55	18	90.19	91.40	-7	1,859	-0.38%
2021/07/06	1	81.20	6	83.08	83.10	-5	1,717	-0.29%
2021/07/05	59	83.44	107	82.11	81.40	-48	1,649	-2.91%	大賣/
2021/07/02	50	77.70	4	80.80	81.90	46	1,495	3.08%
2021/06/30	0	0.00	11	73.19	74.20	-11	1,399	-0.79%
2021/06/29	1	71.50	1	72.40	72.50	0	1,404	0.00%
2021/06/28	4	71.85	0	0.00	72.00	4	1,459	0.27%
2021/06/24	1	69.60	14	69.54	69.70	-13	1,557	-0.83%
2021/06/22	0	0.00	1	63.30	63.20	-1	1,520	-0.07%
2021/06/21	3	63.53	0	0.00	63.30	3	1,535	0.20%
2021/06/18	4	65.20	2	65.00	65.00	2	1,606	0.12%
2021/06/16	1	62.60	0	0.00	62.60	1	1,732	0.06%
2021/06/11	2	64.30	0	0.00	64.30	2	1,773	0.11%
2021/06/10	0	0.00	1	64.60	64.60	-1	1,814	-0.06%
2021/06/08	1	67.80	0	0.00	65.90	1	1,827	0.05%
2021/06/02	2	63.30	0	0.00	62.90	2	1,842	0.11%
2021/05/28	0	0.00	25	61.59	61.80	-25	1,889	-1.32%
2021/05/25	0	0.00	21	60.65	59.90	-21	1,970	-1.07%
2021/05/18	1	56.80	1	57.30	57.50	0	2,401	0.00%
2021/05/14	1	57.70	0	0.00	58.10	1	2,563	0.04%
2021/05/13	11	58.49	0	0.00	59.20	11	2,612	0.42%
2021/05/12	35	57.09	0	0.00	59.30	35	2,618	1.34%
2021/05/11	25	58.58	0	0.00	59.00	25	2,622	0.95%
2021/05/10	1	62.30	0	0.00	62.00	1	2,638	0.04%
2021/05/06	2	65.25	0	0.00	62.80	2	2,693	0.07%
2021/05/04	0	0.00	5	66.00	67.10	-5	2,835	-0.18%
2021/05/03	1	69.60	1	69.30	69.30	0	3,003	0.00%
2021/04/29	1	70.70	0	0.00	71.70	1	3,098	0.03%
2021/04/28	2	71.50	0	0.00	72.40	2	3,276	0.06%
2021/04/26	2	72.80	0	0.00	72.70	2	3,853	0.05%
2021/04/23	0	0.00	1	71.20	72.70	-1	3,857	-0.03%
2021/04/21	0	0.00	1	73.00	73.00	-1	3,854	-0.03%
2021/04/20	2	74.40	6	74.73	74.20	-4	3,853	-0.10%
2021/04/16	7	75.06	0	0.00	74.20	7	3,906	0.18%
2021/04/15	0	0.00	1	74.00	73.60	-1	4,003	-0.02%
2021/04/14	0	0.00	1	72.00	73.90	-1	4,115	-0.02%
2021/04/13	3	73.60	2	75.20	72.30	1	4,343	0.02%
2021/04/09	7	77.19	0	0.00	75.80	7	4,405	0.16%
2021/04/08	1	75.20	1	75.80	75.80	0	4,464	0.00%
2021/04/07	2	74.75	0	0.00	75.00	2	4,544	0.04%
2021/04/06	4	75.60	20	75.73	74.30	-16	4,541	-0.35%
2021/04/01	2	73.35	1	73.20	73.20	1	4,540	0.02%
2021/03/31	0	0.00	2	73.45	72.80	-2	4,548	-0.04%
2021/03/30	10	73.22	3	73.73	71.70	7	4,512	0.16%
2021/03/25	0	0.00	20	67.80	67.00	-20	4,364	-0.46%
2021/03/24	20	68.48	0	0.00	68.80	20	4,359	0.46%
2021/03/22	0	0.00	2	71.50	70.80	-2	4,331	-0.05%
2021/03/18	0	0.00	1	68.30	68.00	-1	4,250	-0.02%
2021/03/12	0	0.00	4	65.30	65.00	-4	4,595	-0.09%
2021/03/11	0	0.00	5	65.50	65.50	-5	4,653	-0.11%
2021/03/08	1	63.50	0	0.00	63.40	1	4,972	0.02%
2021/03/05	1	65.10	0	0.00	64.60	1	5,301	0.02%
2021/03/03	4	66.13	0	0.00	66.90	4	5,939	0.07%
2021/03/02	3	67.40	0	0.00	67.00	3	6,024	0.05%
2021/02/26	1	67.20	1	68.00	68.10	0	6,008	0.00%
2021/02/25	1	67.50	0	0.00	68.00	1	6,015	0.02%
2021/02/24	10	69.20	0	0.00	67.20	10	6,019	0.17%
2021/02/23	1	70.50	1	71.00	69.70	0	5,981	0.00%
2021/02/22	1	67.20	1	67.40	67.80	0	5,894	0.00%
2021/02/18	0	0.00	3	69.07	68.00	-3	5,901	-0.05%
2021/02/17	1	68.30	3	67.40	68.70	-2	5,755	-0.03%
2021/02/04	4	65.80	4	66.70	65.00	0	5,611	0.00%
2021/02/01	1	60.60	2	62.80	63.50	-1	5,560	-0.02%
2021/01/29	3	63.27	1	64.20	62.00	2	5,560	0.04%
2021/01/28	1	62.90	0	0.00	62.90	1	5,545	0.02%
2021/01/27	4	63.88	1	64.30	63.70	3	5,514	0.05%
2021/01/26	6	66.58	4	66.63	65.00	2	5,498	0.04%
2021/01/25	11	66.34	4	67.25	66.00	7	5,423	0.13%
2021/01/22	3	64.70	3	65.60	65.50	0	5,293	0.00%
2021/01/21	5	64.30	6	64.10	65.90	-1	5,248	-0.02%
2021/01/20	21	66.63	9	65.56	61.20	12	5,186	0.23%
2021/01/19	2	61.75	9	62.74	63.60	-7	4,990	-0.14%
2021/01/18	0	0.00	2	58.50	57.90	-2	5,061	-0.04%
2021/01/15	6	57.57	0	0.00	57.30	6	5,300	0.11%
2021/01/13	1	59.00	0	0.00	58.80	1	5,612	0.02%
2021/01/12	1	59.60	0	0.00	58.70	1	5,604	0.02%
2021/01/11	0	0.00	2	62.70	61.20	-2	5,567	-0.04%
2021/01/08	4	62.33	1	61.10	62.20	3	5,595	0.05%
2021/01/07	10	62.00	5	63.04	64.00	5	5,551	0.09%
2021/01/06	2	61.25	13	62.65	60.60	-11	5,458	-0.20%
2021/01/05	1	59.10	2	59.30	58.50	-1	5,239	-0.02%
2021/01/04	1	59.80	1	60.70	59.80	0	5,286	0.00%
2020/12/31	4	57.83	13	57.28	59.80	-9	5,260	-0.17%
2020/12/30	1	58.30	12	56.82	57.40	-11	5,165	-0.21%
2020/12/29	4	55.18	0	0.00	55.00	4	5,098	0.08%
2020/12/28	0	0.00	16	56.94	56.20	-16	5,078	-0.32%
2020/12/25	10	56.50	1	55.80	55.30	9	5,051	0.18%
2020/12/24	0	0.00	25	54.62	55.40	-25	5,015	-0.50%
2020/12/22	37	52.77	1	52.50	52.20	36	5,037	0.71%
2020/12/18	14	54.00	0	0.00	54.10	14	5,084	0.28%
2020/12/17	0	0.00	1	53.70	54.10	-1	5,149	-0.02%
2020/12/16	1	53.00	0	0.00	55.20	1	5,223	0.02%
2020/12/10	5	55.88	5	56.16	56.10	0	5,590	0.00%
2020/12/09	0	0.00	1	60.60	59.30	-1	5,493	-0.02%
2020/12/08	7	61.30	3	62.00	60.70	4	5,456	0.07%
2020/12/07	0	0.00	13	58.61	59.50	-13	5,322	-0.24%
2020/12/04	15	58.57	5	59.90	57.90	10	5,298	0.19%
2020/12/03	12	59.12	14	59.07	59.00	-2	5,224	-0.04%
2020/12/02	2	60.40	15	58.98	60.70	-13	5,136	-0.25%
2020/12/01	13	59.30	18	60.57	57.50	-5	4,998	-0.10%
2020/11/30	14	58.69	12	57.16	59.50	2	4,686	0.04%
2020/11/27	4	52.68	4	51.64	54.10	0	4,450	0.00%
2020/11/26	1	49.25	15	48.48	49.25	-14	4,072	-0.34%
2020/11/24	4	47.55	0	0.00	47.90	4	4,128	0.10%
2020/11/23	1	47.50	0	0.00	47.45	1	4,148	0.02%
2020/11/20	1	47.55	0	0.00	47.55	1	4,122	0.02%
2020/11/19	0	0.00	1	47.80	47.40	-1	4,092	-0.02%
2020/11/18	1	47.40	0	0.00	47.80	1	4,069	0.02%
2020/11/17	16	47.73	0	0.00	47.05	16	4,047	0.40%
2020/11/16	1	46.20	0	0.00	46.35	1	4,036	0.02%
2020/11/13	2	46.25	0	0.00	46.55	2	4,040	0.05%
2020/11/11	10	46.35	0	0.00	47.25	10	4,059	0.25%
2020/11/10	1	47.50	0	0.00	46.60	1	4,060	0.02%
2020/10/30	4	46.10	1	47.45	45.70	3	4,243	0.07%
2020/10/29	0	0.00	2	46.75	47.45	-2	4,170	-0.05%
2020/10/28	3	48.70	7	48.75	48.15	-4	4,101	-0.10%
2020/10/27	4	48.81	2	48.70	48.05	2	3,974	0.05%
2020/10/26	6	46.68	60	46.66	48.20	-54	3,749	-1.44%
2020/10/23	18	45.73	25	45.03	44.70	-7	3,515	-0.20%
2020/10/22	63	44.47	44	43.52	45.00	19	3,248	0.58%
2020/10/21	2	42.65	12	41.65	41.45	-10	3,008	-0.33%
2020/10/19	0	0.00	10	41.28	40.95	-10	2,918	-0.34%
2020/10/16	2	42.45	2	41.40	41.15	0	2,908	0.00%
2020/10/15	1	42.70	12	42.53	42.60	-11	2,841	-0.39%
2020/10/14	6	41.38	12	41.63	41.20	-6	2,771	-0.22%
2020/10/13	0	0.00	11	40.72	41.40	-11	2,740	-0.40%
2020/10/12	4	41.44	25	40.48	41.25	-21	2,698	-0.78%
2020/10/08	1	39.90	0	0.00	39.70	1	2,636	0.04%
2020/10/06	0	0.00	76	38.95	38.80	-76	2,565	-2.96%
2020/09/25	52	36.78	1	36.15	36.50	51	2,484	2.05%
2020/09/24	52	37.19	0	0.00	37.00	52	2,429	2.14%
2020/09/23	1	38.80	0	0.00	38.45	1	2,384	0.04%
2020/09/22	18	37.01	10	37.50	38.35	8	2,350	0.34%
2020/09/21	5	40.54	82	41.35	39.70	-77	2,270	-3.39%
2020/09/18	40	41.89	38	42.36	42.40	2	2,166	0.09%
2020/09/17	62	39.68	11	39.63	40.80	51	1,898	2.69%
2020/09/16	0	0.00	9	37.52	37.60	-9	1,680	-0.54%
2020/09/15	9	37.98	0	0.00	37.70	9	1,670	0.54%
2020/09/11	0	0.00	5	37.00	36.50	-5	1,617	-0.31%
2020/09/10	0	0.00	10	37.58	37.60	-10	1,594	-0.63%
2020/09/08	0	0.00	1	36.00	35.80	-1	1,486	-0.07%
2020/09/07	6	35.83	0	0.00	35.80	6	1,470	0.41%
2020/09/04	5	35.70	0	0.00	35.70	5	1,457	0.34%
2020/09/03	3	35.72	0	0.00	35.65	3	1,428	0.21%
2020/09/02	2	36.75	0	0.00	36.60	2	1,395	0.14%
2020/08/31	13	38.66	1	38.60	38.75	12	1,338	0.90%
2020/08/28	6	37.28	10	36.90	38.50	-4	1,247	-0.32%
2020/08/27	9	37.21	8	36.75	35.00	1	1,160	0.09%
2020/08/26	5	35.15	5	35.25	35.00	0	1,139	0.00%
2020/08/21	5	35.80	0	0.00	35.65	5	1,146	0.44%
2020/08/20	2	33.65	33	33.93	35.95	-31	1,164	-2.66%
2020/08/19	16	36.73	10	36.40	36.45	6	1,147	0.52%
2020/08/18	8	36.78	12	37.43	36.45	-4	1,127	-0.35%
2020/08/17	0	0.00	10	38.28	37.80	-10	1,088	-0.92%
2020/08/14	12	37.95	1	37.10	37.70	11	1,056	1.04%
2020/08/13	49	37.70	0	0.00	37.00	49	1,038	4.72%
2020/08/12	32	38.74	1	38.80	38.95	31	999	3.10%
2020/08/11	15	39.60	4	38.30	39.10	11	971	1.13%
2020/08/10	10	37.83	0	0.00	38.95	10	896	1.12%
2020/08/07	20	38.13	2	38.60	38.80	18	818	2.20%
2020/07/23	0	0.00	105	32.60	31.80	-105	631	-16.63%	大賣/鉅額交易
2020/07/15	0	0.00	9	31.02	31.70	-9	594	-1.51%
2020/07/10	0	0.00	3	31.35	31.00	-3	570	-0.53%
2020/06/18	12	30.62	0	0.00	30.70	12	541	2.22%
2020/06/03	0	0.00	20	31.45	31.80	-20	571	-3.50%
2020/06/02	1	32.10	30	32.37	31.35	-29	564	-5.14%
2020/05/26	0	0.00	1	32.10	32.30	-1	488	-0.20%
2020/05/14	0	0.00	1	31.20	29.65	-1	423	-0.24%
2020/05/07	0	0.00	1	31.55	31.20	-1	394	-0.25%
2020/04/29	15	28.73	0	0.00	29.95	15	364	4.11%
2020/04/27	20	26.80	0	0.00	27.00	20	378	5.29%
2020/04/21	50	26.20	10	26.40	26.55	40	375	10.65%
2020/03/25	10	21.15	0	0.00	21.70	10	402	2.48%
2020/03/12	10	26.00	0	0.00	26.00	10	357	2.80%
2020/03/05	30	29.10	0	0.00	29.00	30	338	8.85%
2020/03/04	30	28.41	0	0.00	28.50	30	334	8.97%
2020/01/30	2	29.38	0	0.00	29.00	2	483	0.41%
2020/01/09	3	32.07	0	0.00	32.35	3	657	0.46%
2020/01/02	1	34.30	0	0.00	34.30	1	649	0.15%
2019/11/27	0	0.00	50	35.00	35.00	-50	902	-5.54%
2019/10/30	0	0.00	10	38.07	37.85	-10	729	-1.37%
2019/10/29	0	0.00	12	37.78	36.70	-12	700	-1.71%
2019/10/28	5	39.75	139	39.28	38.70	-134	661	-20.27%	大賣/鉅額交易
2019/10/25	57	38.82	6	38.85	38.85	51	560	9.10%
2019/10/24	25	35.30	0	0.00	35.35	25	478	5.23%
2019/10/22	0	0.00	3	34.55	34.50	-3	456	-0.66%
2019/10/04	2	34.95	0	0.00	34.90	2	399	0.50%
2019/09/25	4	34.70	0	0.00	34.65	4	366	1.09%
2019/09/24	12	35.08	0	0.00	34.90	12	358	3.34%
2019/09/23	4	35.14	0	0.00	35.05	4	350	1.14%
2019/09/11	14	37.46	6	37.96	35.90	8	227	3.52%
2019/08/26	0	0.00	0.2	308.50	302.50	-0.2	26	-0.74%
2019/08/21	0.1	306.00	0	0.00	306.00	0.1	24	0.41%
2019/08/20	0.1	309.00	0	0.00	310.00	0.1	23	0.43%
2019/08/16	0.1	316.00	0	0.00	316.00	0.1	20	0.63%
2019/08/15	0.1	298.00	0	0.00	299.50	0.1	18	0.38%
2019/08/14	0.1	291.00	0	0.00	293.00	0.1	17	0.58%
2018/08/03	10	379.50	0	0.00	379.50	10	67	14.75%
2018/08/01	0	0.00	1	379.00	379.00	-1	70	-1.41%
2018/07/26	1	383.00	0	0.00	379.00	1	73	1.36%
2018/07/18	0	0.00	2	387.00	390.50	-2	77	-2.59%
2018/07/17	0	0.00	1	391.50	391.50	-1	78	-1.28%
2018/07/03	0	0.00	44	401.32	399.00	-44	82	-53.26%
2018/06/29	0	0.00	3	402.17	402.50	-3	74	-4.03%
2018/06/28	0	0.00	1	401.00	397.00	-1	73	-1.35%
2018/06/25	0	0.00	1	405.00	405.00	-1	78	-1.28%
2018/06/22	0	0.00	2	398.75	402.50	-2	76	-2.62%
2018/06/19	0	0.00	1	392.00	392.00	-1	81	-1.23%
2018/06/15	2	388.00	0	0.00	394.00	2	84	2.36%
2018/05/25	3	411.33	0	0.00	414.50	3	88	3.39%
2018/05/09	0	0.00	1	388.50	380.00	-1	99	-1.01%
2018/05/08	0	0.00	2	387.25	389.00	-2	97	-2.06%
2018/04/25	0	0.00	2	371.00	367.00	-2	110	-1.81%
2018/04/24	0	0.00	1	372.00	368.00	-1	111	-0.90%
2018/04/23	0	0.00	3	364.33	369.00	-3	111	-2.69%
2018/04/10	6	389.50	0	0.00	388.00	6	142	4.20%
2018/03/30	0	0.00	1	381.00	380.00	-1	153	-0.65%
2018/03/28	1	367.00	0	0.00	369.50	1	156	0.64%
2018/03/26	1	370.00	0	0.00	371.50	1	154	0.65%
2018/03/23	2	380.00	0	0.00	379.00	2	151	1.32%
2018/03/09	0	0.00	1	405.50	407.00	-1	134	-0.74%
2018/01/22	0	0.00	3	477.00	474.50	-3	126	-2.37%
2018/01/19	1	459.00	0	0.00	460.50	1	124	0.80%
2018/01/16	1	465.00	0	0.00	463.00	1	120	0.83%
2018/01/05	1	498.50	8.7	489.17	494.50	-7.7	105	-7.33%
2018/01/04	1	479.50	0	0.00	481.00	1	96	1.03%
2018/01/03	0	0.00	1	437.50	437.50	-1	85	-1.17%