長科* (6548)-永豐金券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
36.15
漲跌
▼0.85
漲幅
-2.30%
成交量
2,914張
產業
上櫃半導體類股
275人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	11	36.05	64	36.29	36.15	-53	1,417	-3.74%
2024/04/18	2	36.98	4	37.06	37.00	-2	1,375	-0.15%
2024/04/17	19	37.40	2.1	37.79	37.45	16.9	1,355	1.24%
2024/04/16	15.1	36.77	22.2	36.41	36.05	-7.1	1,312	-0.54%
2024/04/15	13.8	37.73	22.5	37.55	37.65	-8.7	1,264	-0.69%
2024/04/12	23.4	37.78	6.1	37.92	37.35	17.3	1,218	1.42%
2024/04/11	5.3	36.59	3	36.70	37.20	2.3	1,145	0.20%
2024/04/10	1	37.00	7.1	36.54	36.50	-6.1	1,126	-0.54%
2024/04/09	10.1	36.51	28	36.45	36.45	-17.9	1,098	-1.62%
2024/04/08	68.1	37.22	25	36.76	37.30	43.1	1,047	4.12%
2024/04/03	7	35.28	24	34.75	35.30	-17	875	-1.94%
2024/04/02	16	34.77	10	34.75	34.75	6	845	0.71%
2024/04/01	36.2	34.39	2	34.40	34.55	34.2	835	4.09%
2024/03/29	1	34.05	0	0.00	34.00	1	835	0.12%
2024/03/28	1	34.10	2	34.05	34.05	-1	868	-0.12%
2024/03/27	5	33.95	15	33.91	34.05	-10	896	-1.11%
2024/03/26	0	34.60	5	33.85	33.80	-5	923	-0.54%
2024/03/25	10.1	34.43	3	34.53	34.60	7.1	934	0.76%
2024/03/22	2	33.40	5	33.42	33.55	-3	948	-0.32%
2024/03/21	0	0.00	3	33.40	33.35	-3	968	-0.31%
2024/03/20	11	33.58	0	0.00	33.40	11	973	1.13%
2024/03/19	2.2	33.69	0	0.00	33.65	2.2	979	0.22%
2024/03/18	5	33.10	0	0.00	33.10	5	979	0.51%
2024/03/15	0	0.00	14	32.95	32.95	-14	984	-1.42%
2024/03/14	1	33.60	0.3	33.45	33.45	0.7	982	0.07%
2024/03/13	8	33.84	6	33.81	33.90	2	971	0.21%
2024/03/12	0	0.00	6	33.53	33.55	-6	962	-0.63%
2024/03/11	1.2	33.03	0	0.00	33.25	1.2	969	0.12%
2024/03/08	1.3	33.21	8.2	33.52	33.00	-6.9	972	-0.71%
2024/03/07	8.2	33.69	14	34.21	33.55	-5.8	954	-0.60%
2024/03/06	6	34.41	11	34.55	34.25	-5	938	-0.53%
2024/03/05	11	34.18	5	34.20	34.15	6	926	0.65%
2024/03/04	2.1	33.91	0	0.00	33.95	2.1	923	0.23%
2024/03/01	5	34.19	1	34.40	34.05	4	911	0.44%
2024/02/29	7	34.79	4	34.76	34.50	3	900	0.33%
2024/02/23	1	34.40	6.2	34.30	34.40	-5.2	885	-0.58%
2024/02/22	1	34.65	3	34.78	34.55	-2	878	-0.23%
2024/02/21	7	34.63	7	34.65	34.70	0	875	0.00%
2024/02/20	13	34.93	0	0.00	34.65	13	868	1.50%
2024/02/19	6	35.14	4.5	35.29	34.90	1.5	847	0.18%
2024/02/16	15	34.66	5	34.55	34.85	10	812	1.23%
2024/02/15	0	0.00	7	33.71	33.85	-7	772	-0.91%
2024/02/05	2	32.83	6	33.50	33.15	-4	757	-0.53%
2024/02/02	0	0.00	1	33.70	33.00	-1	756	-0.13%
2024/02/01	1	33.05	0	0.00	33.00	1	746	0.13%
2024/01/31	1	33.55	5	33.35	33.30	-4	752	-0.53%
2024/01/30	3	33.45	4	33.35	33.35	-1	753	-0.13%
2024/01/29	2	33.35	1	33.35	33.30	1	757	0.13%
2024/01/26	0.1	33.40	0	0.00	33.30	0.1	763	0.01%
2024/01/25	0	0.00	3	33.70	33.60	-3	763	-0.39%
2024/01/24	5	33.91	2.4	34.02	33.65	2.6	769	0.34%
2024/01/23	6	33.53	0	0.00	33.50	6	775	0.77%
2024/01/22	1	33.55	9	33.22	33.45	-8	778	-1.03%
2024/01/19	0	0.00	3	32.65	32.65	-3	768	-0.39%
2024/01/18	0	0.00	4.1	32.42	32.30	-4.1	773	-0.53%
2024/01/17	3	32.15	6	32.32	32.15	-3	783	-0.38%
2024/01/16	0	0.00	0.2	32.75	32.70	-0.2	778	-0.03%
2024/01/11	0	0.00	10	32.71	32.85	-10	798	-1.25%
2024/01/10	1	32.70	2	32.73	32.70	-1	804	-0.12%
2024/01/09	1	32.95	7	32.95	32.95	-6	820	-0.73%
2024/01/08	1	33.00	0	0.00	32.90	1	820	0.12%
2024/01/05	1	33.20	4	33.15	33.05	-3	824	-0.36%
2024/01/04	16.2	32.94	2	32.95	32.90	14.2	827	1.72%
2024/01/02	2	33.18	2	33.40	33.50	0	859	0.00%
2023/12/29	3	33.40	11	33.46	33.40	-8	853	-0.94%
2023/12/28	1.1	33.53	20	33.87	33.50	-18.9	853	-2.21%
2023/12/27	6	34.12	10	34.13	34.00	-4	850	-0.47%
2023/12/26	9	34.04	5	34.06	34.05	4	843	0.47%
2023/12/25	22.4	33.87	27	33.84	34.00	-4.6	826	-0.56%
2023/12/22	3	32.30	2	32.35	32.15	1	793	0.13%
2023/12/21	4	32.43	4	32.58	32.20	0	775	0.00%
2023/12/20	24.1	33.06	113	33.05	32.70	-88.9	743	-11.95%	大賣/
2023/12/19	6.1	32.94	10	32.98	32.70	-3.9	716	-0.55%
2023/12/18	4	33.71	242	33.66	33.45	-238	685	-34.71%	大賣/鉅額交易
2023/12/15	3.1	34.26	9	34.29	34.15	-5.9	664	-0.88%
2023/12/14	1	33.95	8.3	34.05	33.80	-7.3	669	-1.08%
2023/12/13	2	33.80	2	34.18	33.75	0	670	0.00%
2023/12/12	1.1	33.89	6	33.98	33.90	-4.9	678	-0.72%
2023/12/11	3.1	33.41	2	33.55	33.65	1.1	682	0.16%
2023/12/08	6	33.35	7	33.54	33.35	-1	688	-0.15%
2023/12/07	90	33.44	38	33.35	33.35	52	690	7.53%
2023/12/06	2	33.33	0.2	33.55	33.15	1.8	713	0.25%
2023/12/05	3	33.45	2	33.70	33.65	1	721	0.14%
2023/12/04	1	33.50	0	0.00	33.50	1	743	0.13%
2023/12/01	2	33.85	1	33.85	33.75	1	772	0.13%
2023/11/30	4	33.75	13	33.86	33.85	-9	805	-1.12%
2023/11/29	1	33.65	6	33.70	33.70	-5	813	-0.61%
2023/11/28	2	33.50	33.4	33.35	33.35	-31.4	829	-3.78%
2023/11/27	0	0.00	4.2	33.48	33.35	-4.2	850	-0.49%
2023/11/24	2	33.35	1	33.40	33.35	1	865	0.12%
2023/11/21	0.1	33.20	1	33.05	33.00	-0.9	911	-0.10%
2023/11/20	0	0.00	35	32.83	32.90	-35	927	-3.77%
2023/11/16	4	32.60	0	0.00	32.60	4	977	0.41%
2023/11/15	2	32.53	2.1	32.40	32.30	-0.1	987	-0.01%
2023/11/10	1	32.00	53	32.03	32.00	-52	1,042	-4.99%
2023/11/09	10.1	32.45	0	0.00	32.40	10.1	1,058	0.95%
2023/11/08	33	33.41	8	33.08	33.10	25	1,080	2.31%
2023/11/07	18	31.91	29	31.85	31.85	-11	1,078	-1.02%
2023/11/06	2.1	32.20	6	32.39	32.40	-3.9	1,099	-0.35%
2023/11/03	2	32.15	2	32.15	32.10	0	1,121	0.00%
2023/11/02	76	31.90	27	31.90	31.90	49	1,154	4.24%
2023/11/01	5	31.97	1	31.75	31.75	4	1,191	0.34%
2023/10/31	4	32.55	2.5	32.19	32.25	1.5	1,230	0.12%
2023/10/30	56	32.09	5	32.03	32.10	51	1,266	4.03%
2023/10/26	0	0.00	28	31.65	31.65	-28	1,333	-2.10%
2023/10/25	0	0.00	36.2	32.22	32.20	-36.2	1,434	-2.52%
2023/10/24	0	0.00	1	31.00	31.00	-1	1,469	-0.07%
2023/10/23	0.1	31.40	1	31.30	31.00	-0.9	1,497	-0.06%
2023/10/20	0	0.00	2.3	30.97	31.00	-2.3	1,531	-0.15%
2023/10/19	0.1	31.15	1	31.40	31.25	-0.9	1,591	-0.06%
2023/10/18	4.3	31.46	6	31.50	31.40	-1.8	1,697	-0.10%
2023/10/17	7.1	32.04	1	31.60	31.50	6.1	1,785	0.34%
2023/10/16	1	32.50	0	0.00	32.30	1	1,887	0.05%
2023/10/13	0	0.00	1	32.51	32.55	-1	1,979	-0.05%
2023/10/12	1	31.80	1	32.05	32.00	0	2,058	0.00%
2023/10/11	75	32.48	9	31.90	31.80	66	2,200	3.00%
2023/10/05	0.1	33.40	0	0.00	33.35	0.1	2,616	0.00%
2023/10/04	1	33.02	0	0.00	33.40	1	2,621	0.04%
2023/10/03	11	33.55	0	0.00	33.35	11	2,627	0.42%
2023/09/27	2	33.23	0	0.00	33.40	2	2,727	0.07%
2023/09/26	0.3	33.30	0	0.00	33.25	0.3	2,791	0.01%
2023/09/25	0.1	33.95	0	0.00	33.75	0.1	2,818	0.00%
2023/09/21	2	33.78	0	0.00	33.80	2	2,850	0.07%
2023/09/20	1	34.75	2	34.68	34.60	-1	2,883	-0.03%
2023/09/19	4	34.84	0	0.00	34.80	4	2,886	0.14%
2023/09/18	1.2	35.38	1	35.30	35.25	0.2	2,879	0.01%
2023/09/15	1	35.50	0	0.00	35.60	1	2,880	0.03%
2023/09/14	1	35.55	1	35.55	35.55	0	2,876	0.00%
2023/09/13	14	35.03	1	35.30	35.15	13	2,876	0.45%
2023/09/12	1.1	34.65	9	34.60	34.65	-7.9	2,880	-0.27%
2023/09/11	3.3	34.28	319	34.38	34.30	-315.7	2,888	-10.93%	大賣/鉅額交易
2023/09/08	19	35.20	19	35.02	35.00	0	2,869	0.00%
2023/09/07	33	35.21	345	35.04	35.20	-312	2,871	-10.86%	大賣/鉅額交易
2023/09/06	22	35.30	13.1	35.18	35.15	8.9	2,893	0.31%
2023/09/05	22	35.14	169	35.16	35.60	-147	2,878	-5.11%	大賣/鉅額交易
2023/09/04	2	34.65	151	34.70	34.85	-149	2,881	-5.17%	大賣/鉅額交易
2023/09/01	11.1	34.82	12	34.73	34.70	-0.9	2,895	-0.03%
2023/08/31	22	34.31	182	34.54	34.90	-160	2,922	-5.48%	大賣/鉅額交易
2023/08/30	47	34.28	29	34.15	34.15	18	2,964	0.61%
2023/08/29	5	34.04	3	34.20	34.20	2	2,964	0.07%
2023/08/28	22	34.01	172	33.99	33.75	-150	2,973	-5.04%	大賣/鉅額交易
2023/08/25	23	34.26	162	34.44	34.25	-139	2,993	-4.64%	大賣/鉅額交易
2023/08/24	29	34.35	180	34.45	34.25	-151	2,985	-5.06%	大賣/鉅額交易
2023/08/23	12	34.31	164	34.31	34.55	-152	2,984	-5.09%	大賣/鉅額交易
2023/08/22	36.1	33.75	179	33.59	33.00	-142.9	2,976	-4.80%	大賣/鉅額交易
2023/08/21	6	34.08	6	34.00	34.00	0	2,965	0.00%
2023/08/18	32	34.71	27	34.60	34.60	5	2,977	0.17%
2023/08/17	89	35.03	15	35.00	35.00	74	2,983	2.48%
2023/08/16	2	33.78	122	34.10	34.40	-120	2,997	-4.00%	大賣/鉅額交易
2023/08/15	13.2	34.54	142	34.55	34.40	-128.9	2,992	-4.31%	大賣/鉅額交易
2023/08/14	451	34.50	5	34.50	34.50	446	2,991	14.91%	大買/鉅額交易
2023/08/11	20	34.66	20	35.00	35.00	0	2,978	0.00%
2023/08/10	15	34.50	16.1	34.62	34.65	-1.1	2,975	-0.04%
2023/08/09	185	35.19	8	35.20	35.20	177	2,957	5.99%	大買/鉅額交易
2023/08/08	11.1	34.98	13	35.20	35.40	-1.9	2,944	-0.06%
2023/08/07	4	34.68	112	34.85	36.00	-108	2,923	-3.69%	大賣/鉅額交易
2023/08/04	5.2	35.75	6	35.75	35.25	-0.8	2,893	-0.03%
2023/08/02	26	36.08	19	36.09	36.10	7	2,866	0.24%
2023/08/01	2	36.85	5	36.55	36.40	-3	2,829	-0.11%
2023/07/31	1	36.75	154	37.01	37.00	-153	2,813	-5.44%	大賣/鉅額交易
2023/07/28	39	36.32	140.1	36.73	36.20	-101	2,798	-3.61%	大賣/鉅額交易
2023/07/27	25	37.38	20	37.18	37.10	5	2,702	0.19%
2023/07/26	19	37.56	16	37.33	37.30	3	2,679	0.11%
2023/07/25	8	37.94	112.2	37.46	37.90	-104.2	2,670	-3.90%	大賣/鉅額交易
2023/07/24	18	37.23	9	37.70	37.70	9	2,652	0.34%
2023/07/21	46	37.83	37.5	37.56	37.60	8.5	2,633	0.32%
2023/07/20	28.2	38.88	133	38.87	39.00	-104.9	2,570	-4.08%	大賣/鉅額交易
2023/07/19	32	37.85	98	37.80	37.75	-66	2,494	-2.65%
2023/07/18	91.1	36.59	23	36.63	36.75	68.1	2,437	2.79%
2023/07/17	238	37.06	23.7	37.01	36.80	214.3	2,396	8.94%	大買/鉅額交易
2023/07/14	30.3	36.98	31.5	37.63	38.35	-1.3	2,348	-0.05%
2023/07/13	80.6	37.15	74	36.22	35.80	6.6	2,258	0.29%
2023/07/12	29.2	38.36	204.3	38.99	38.10	-175.1	2,087	-8.39%	大賣/鉅額交易
2023/07/11	42	42.72	1	42.95	42.30	41	1,929	2.12%
2023/07/10	2.1	42.09	20	41.95	41.95	-17.9	1,980	-0.90%
2023/07/07	22.1	42.72	3	43.03	42.30	19.1	2,079	0.92%
2023/07/06	5.3	44.40	48	44.30	44.20	-42.7	2,134	-2.00%
2023/07/05	26	45.04	69.1	44.88	44.55	-43.1	2,208	-1.95%
2023/07/04	248.1	45.14	3.7	44.67	45.50	244.4	2,311	10.57%	大買/鉅額交易
2023/07/03	19	44.09	20	43.88	44.00	-1	2,669	-0.04%
2023/06/30	1	43.35	1	42.85	43.35	0	2,863	0.00%
2023/06/29	11	42.70	15	42.69	42.50	-4	2,889	-0.14%
2023/06/28	30	42.97	28	42.84	42.75	2	2,895	0.07%
2023/06/27	11	41.94	0	0.00	41.50	11	2,894	0.38%
2023/06/26	28	41.15	6	41.15	41.10	22	2,948	0.75%
2023/06/21	2	41.30	1.2	41.39	41.85	0.9	3,059	0.03%
2023/06/20	1	41.30	1	41.35	41.05	0	3,070	0.00%
2023/06/16	22	41.15	21	40.87	40.80	1	3,090	0.03%
2023/06/15	7	41.90	3	41.88	41.95	4	3,089	0.13%
2023/06/13	18	40.68	19	40.43	40.35	-1	3,131	-0.03%
2023/06/12	15	40.63	24.6	40.89	40.60	-9.6	3,137	-0.30%
2023/06/09	17	42.66	14	42.50	42.50	3	3,125	0.10%
2023/06/08	21.1	43.01	24	43.06	42.90	-2.9	3,176	-0.09%
2023/06/07	9.6	43.47	0	0.00	43.50	9.6	3,219	0.30%
2023/06/06	14.1	42.96	14	43.27	43.50	0.1	3,331	0.00%
2023/06/05	27.1	44.01	12.4	44.15	44.20	14.7	3,462	0.42%
2023/06/02	10.2	42.53	7.6	42.49	42.40	2.6	3,734	0.07%
2023/06/01	12	42.50	16.6	42.19	42.10	-4.6	3,822	-0.12%
2023/05/31	13	41.93	14.4	42.08	42.25	-1.4	3,803	-0.04%
2023/05/30	5.1	41.91	4	42.10	42.10	1.1	3,770	0.03%
2023/05/29	9.1	41.82	9	42.05	42.00	0.1	3,763	0.00%
2023/05/26	9	41.91	10	41.71	41.50	-1	3,759	-0.03%
2023/05/25	13	41.60	13	41.93	41.95	0	3,762	0.00%
2023/05/24	20	42.26	20	42.31	42.30	0	3,755	0.00%
2023/05/23	18	42.70	12	42.66	42.65	6	3,754	0.16%
2023/05/22	20	42.53	1	42.10	43.15	19	3,742	0.51%
2023/05/19	0	0.00	5	41.15	41.15	-5	3,704	-0.13%
2023/05/18	2	41.88	12.1	41.82	41.35	-10.1	3,701	-0.27%
2023/05/17	17	41.82	5	41.95	41.85	12	3,698	0.32%
2023/05/16	2	41.23	0	0.00	40.95	2	3,702	0.05%
2023/05/12	0.1	39.30	0	0.00	39.90	0.1	3,702	0.00%
2023/05/11	0.1	40.20	0	0.00	39.50	0.1	3,713	0.00%
2023/05/10	0	0.00	0	40.70	40.45	0	3,719	0.00%
2023/05/09	4	40.80	0	0.00	40.15	4	3,747	0.11%
2023/05/08	0.5	41.80	0	0.00	41.35	0.5	3,793	0.01%
2023/05/04	2	40.95	2	41.00	40.70	0	3,892	0.00%
2023/04/28	3	42.25	6	42.24	42.20	-3	3,861	-0.08%
2023/04/27	0.6	41.51	0	0.00	41.50	0.6	3,839	0.01%
2023/04/26	5.1	41.45	4	41.51	41.30	1.1	3,820	0.03%
2023/04/25	22.1	44.03	32	43.66	42.80	-9.9	3,771	-0.26%
2023/04/24	0	0.00	3.2	43.36	43.95	-3.2	3,737	-0.09%
2023/04/21	12.1	43.22	9	43.11	43.10	3.1	3,719	0.08%
2023/04/20	2	44.60	13	43.95	43.90	-11	3,660	-0.30%
2023/04/19	12.8	44.13	9	43.94	43.80	3.8	3,614	0.10%
2023/04/18	19.5	44.92	8	44.27	44.05	11.5	3,575	0.32%
2023/04/17	4	45.25	10	45.13	45.10	-6	3,516	-0.17%
2023/04/14	8	43.93	48	44.20	44.65	-40	3,430	-1.17%
2023/04/13	7.1	43.80	11	43.99	43.90	-3.9	3,384	-0.12%
2023/04/12	18	44.80	18	44.88	44.40	0	3,325	0.00%
2023/04/11	33.4	44.17	5	44.07	44.10	28.4	3,215	0.88%
2023/04/10	8.2	44.07	12	44.71	44.50	-3.8	3,123	-0.12%
2023/04/07	62.2	45.71	59	45.76	45.35	3.2	3,016	0.11%
2023/04/06	49	46.17	119.4	45.68	46.20	-70.4	2,867	-2.46%	大賣/
2023/03/31	112	44.55	23	43.44	44.85	89	2,442	3.64%	大買/
2023/03/30	13	41.00	2	41.15	40.80	11	2,208	0.50%
2023/03/29	1	39.80	0	0.00	39.50	1	2,160	0.05%
2023/03/28	1	39.95	14	39.83	39.80	-13	2,143	-0.61%
2023/03/27	8	41.18	7	41.01	41.05	1	2,099	0.05%
2023/03/24	5	40.93	6.5	40.92	40.50	-1.4	2,034	-0.07%
2023/03/23	0	0.00	3	39.33	39.20	-3	1,918	-0.16%
2023/03/22	5	39.61	8	39.54	39.30	-3	1,899	-0.16%
2023/03/21	0	0.00	3	39.07	39.00	-3	1,875	-0.16%
2023/03/20	2.1	38.89	61	38.97	38.70	-58.9	1,862	-3.16%
2023/03/17	5	38.69	2.3	38.77	38.70	2.7	1,849	0.15%
2023/03/16	2	36.90	5	37.70	37.20	-3	1,822	-0.16%
2023/03/15	1.3	38.66	21	38.53	38.30	-19.7	1,807	-1.09%
2023/03/14	1	39.50	2	38.73	38.60	-1	1,788	-0.06%
2023/03/13	4.1	38.42	6	38.01	39.00	-1.9	1,763	-0.11%
2023/03/10	8	39.53	27.3	39.43	39.00	-19.3	1,709	-1.13%
2023/03/09	15.4	41.24	28.1	40.94	40.90	-12.7	1,638	-0.77%
2023/03/08	117.1	40.36	77	40.69	40.40	40	1,517	2.64%	大買/
2023/03/07	70	39.04	12.5	39.38	39.50	57.5	1,337	4.30%
2023/03/06	21.1	37.39	9.1	37.60	38.10	12	1,003	1.19%
2023/03/03	1	34.65	2	34.40	34.65	-1	898	-0.11%
2023/03/02	0	0.00	1	34.40	34.25	-1	896	-0.11%
2023/03/01	1	34.40	0	0.00	34.25	1	892	0.11%
2023/02/24	0	0.00	2	34.30	34.45	-2	892	-0.22%
2023/02/23	9	34.73	5	34.70	34.55	4	887	0.45%
2023/02/22	3	34.17	2	34.45	34.45	1	877	0.11%
2023/02/21	0	0.00	7	34.61	34.55	-7	864	-0.81%
2023/02/20	4	34.25	6	34.29	34.25	-2	847	-0.24%
2023/02/17	2	33.70	0	0.00	33.70	2	844	0.24%
2023/02/16	5	33.65	0	0.00	33.60	5	851	0.59%
2023/02/15	1	34.20	0	0.00	33.75	1	856	0.12%
2023/02/14	2	34.40	0	0.00	34.35	2	843	0.24%
2023/02/13	1	33.75	4	33.79	33.80	-3	834	-0.36%
2023/02/10	1	33.70	0	0.00	33.30	1	834	0.12%
2023/02/09	2	33.80	13	34.12	34.05	-11	829	-1.33%
2023/02/08	6	33.92	0	0.00	33.80	6	808	0.74%
2023/02/07	21	34.05	5	34.30	34.10	16	787	2.03%
2023/02/06	8.2	34.08	19	34.19	34.80	-10.8	753	-1.43%
2023/02/03	26.4	34.37	11	33.91	34.70	15.4	692	2.22%
2023/02/02	0	0.00	1	32.55	32.60	-1	584	-0.17%
2023/02/01	3.5	32.44	2.1	32.30	32.30	1.5	569	0.25%
2023/01/30	0	0.00	2	30.80	31.05	-2	550	-0.36%
2023/01/16	0	30.50	0	30.50	30.50	0	557	0.00%
2023/01/13	3	31.00	0	0.00	30.50	3	565	0.53%
2023/01/12	3	31.05	3.4	31.16	30.95	-0.4	591	-0.08%
2023/01/10	0	0.00	0.4	30.55	30.30	-0.4	584	-0.06%
2023/01/09	1	30.75	3	30.57	30.75	-2	586	-0.34%
2023/01/05	0.1	29.80	0	0.00	29.60	0.1	591	0.01%
2023/01/03	0	0.00	2	29.53	29.55	-2	617	-0.32%
2022/12/23	0.3	29.54	0	0.00	29.95	0.3	745	0.03%
2022/12/22	0	0.00	1	29.95	29.95	-1	750	-0.13%
2022/12/20	1.3	29.93	0	0.00	29.60	1.3	763	0.17%
2022/12/19	0	0.00	1	30.60	30.60	-1	769	-0.13%
2022/12/14	1	31.65	0	0.00	31.95	1	777	0.13%
2022/12/13	3	31.65	0.1	31.72	31.50	2.9	772	0.38%
2022/12/12	1.2	31.56	0	31.30	31.60	1.1	778	0.14%
2022/12/09	1.1	31.41	0	0.00	31.40	1.1	781	0.14%
2022/12/08	1	31.45	0	0.00	31.60	1	782	0.13%
2022/12/07	1.1	31.80	0	32.15	31.60	1	782	0.13%
2022/12/05	3	33.73	0.1	33.70	33.60	3	769	0.38%
2022/12/02	0	0.00	2	33.00	33.35	-2	767	-0.26%
2022/12/01	5.1	33.00	1.1	32.99	32.50	4	783	0.51%
2022/11/30	3	32.40	3	31.95	32.65	0	795	0.00%
2022/11/29	0	31.45	0	0.00	31.45	0	824	0.00%
2022/11/28	3.1	30.76	0	0.00	31.45	3.1	832	0.37%
2022/11/22	1	31.00	1	31.25	31.15	0	841	0.00%
2022/11/21	2.4	31.23	1	31.00	30.75	1.4	839	0.17%
2022/11/18	0	0.00	3	32.00	31.60	-3	840	-0.36%
2022/11/16	1	32.05	5	32.18	31.80	-4	839	-0.48%
2022/11/15	2.5	31.84	2	31.95	32.25	0.5	840	0.06%
2022/11/14	0	0.00	4	31.36	31.25	-4	831	-0.48%
2022/11/11	3	31.25	3	31.52	31.30	0	831	0.00%
2022/11/10	3	31.25	4	30.95	30.80	-1	819	-0.12%
2022/11/09	5	30.85	2	30.80	31.05	3	815	0.37%
2022/11/08	1	30.60	3	30.80	30.30	-2	800	-0.25%
2022/11/07	1	30.60	0	0.00	30.35	1	789	0.13%
2022/11/04	2	29.70	4	29.75	29.80	-2	778	-0.26%
2022/11/03	0	29.70	0	0.00	29.60	0	773	0.00%
2022/11/02	0	0.00	1	29.30	29.70	-1	768	-0.13%
2022/11/01	5	29.23	0	0.00	29.55	5	763	0.65%
2022/10/28	0	0.00	2	29.08	28.75	-2	757	-0.26%
2022/10/27	0	0.00	3	29.52	29.40	-3	757	-0.40%
2022/10/26	5	28.65	0	0.00	28.80	5	757	0.66%
2022/10/24	0	0.00	1	30.45	29.90	-1	772	-0.13%
2022/10/21	5	30.74	0	0.00	30.10	5	766	0.65%
2022/10/20	1	31.80	1	30.25	30.90	0	756	0.00%
2022/10/19	0	0.00	5	29.94	29.95	-5	727	-0.69%
2022/10/18	4	29.95	1	29.90	29.80	3	729	0.41%
2022/10/17	1	28.90	0	0.00	29.60	1	733	0.14%
2022/10/13	3	30.45	3	30.10	29.15	0	734	0.00%
2022/10/12	1	30.80	2	30.25	30.75	-1	737	-0.14%
2022/10/11	3	30.90	2	31.25	30.60	1	736	0.14%
2022/10/07	3	32.35	3	32.83	32.25	0	721	0.00%
2022/10/06	2	33.70	101	33.66	33.20	-99	712	-13.89%	大賣/
2022/10/05	102	34.35	0	0.00	34.35	102	676	15.08%	大買/鉅額交易
2022/10/04	0	30.90	20	30.80	31.25	-20	642	-3.11%
2022/10/03	84	31.64	64	30.13	30.15	20	637	3.14%
2022/09/30	5	28.20	4	28.76	28.80	1	615	0.16%
2022/09/29	1	28.70	1	28.95	29.25	0	613	0.00%
2022/09/28	5	28.06	4	28.25	28.15	1	612	0.17%
2022/09/27	0	0.00	0	29.30	29.60	0	605	0.00%
2022/09/26	3	29.82	5	29.49	29.30	-2	605	-0.33%
2022/09/23	0	0.00	2.5	31.74	30.85	-2.5	611	-0.41%
2022/09/22	3	31.00	8	31.45	31.65	-5	612	-0.82%
2022/09/21	2	31.73	1	31.90	31.60	1	620	0.16%
2022/09/20	0	0.00	3	32.55	32.40	-3	617	-0.49%
2022/09/19	4	32.96	2.5	32.94	32.30	1.5	621	0.24%
2022/09/15	0.1	34.05	0	0.00	33.85	0.1	611	0.01%
2022/09/14	0	0.00	2	33.80	34.10	-2	608	-0.33%
2022/09/12	2.5	34.27	7.5	34.20	34.15	-5	601	-0.83%
2022/09/08	0	0.00	3	34.10	34.15	-3	595	-0.50%
2022/09/07	4	35.39	7.5	34.21	34.20	-3.5	581	-0.60%
2022/09/06	0	0.00	2	36.25	36.00	-2	544	-0.37%
2022/09/05	8	36.31	6	36.18	36.65	2	519	0.38%
2022/08/24	5	90.30	2	89.90	90.60	3	471	0.64%
2022/08/23	4	89.90	2	89.80	89.30	2	472	0.42%
2022/08/22	8	91.80	4	92.35	91.20	4	471	0.85%
2022/08/19	0	0.00	4.1	91.32	91.40	-4.1	476	-0.86%
2022/08/18	2	89.60	0	0.00	89.50	2	472	0.42%
2022/08/17	1	89.50	0	0.00	89.10	1	470	0.21%
2022/08/16	1	89.00	2	88.85	89.30	-1	471	-0.21%
2022/08/15	3	86.10	2	86.10	87.50	1	460	0.22%
2022/08/10	4	81.58	1	81.30	81.70	3	451	0.66%
2022/08/08	2	78.35	1	78.80	78.60	1	445	0.22%
2022/08/04	2	72.10	4	73.25	73.90	-2	449	-0.44%
2022/08/03	2	73.80	0	0.00	73.80	2	450	0.44%
2022/08/02	1	73.90	2	74.70	74.40	-1	457	-0.22%
2022/08/01	2	76.30	0	0.00	76.80	2	466	0.43%
2022/07/28	1	78.20	2	78.00	77.50	-1	473	-0.21%
2022/07/26	0	0.00	2	78.00	76.50	-2	479	-0.42%
2022/07/25	2	79.40	1	79.60	79.80	1	481	0.21%
2022/07/21	0	0.00	2	82.00	81.60	-2	490	-0.41%
2022/07/20	1	83.20	0	0.00	82.00	1	506	0.20%
2022/07/19	2	80.60	2	81.70	81.20	0	502	0.00%
2022/07/18	0	0.00	1	81.40	81.10	-1	515	-0.19%
2022/07/15	1	80.30	1	80.00	80.90	0	530	0.00%
2022/07/14	0	0.00	1	80.70	80.80	-1	547	-0.18%
2022/07/13	2	77.85	2	77.70	78.00	0	553	0.00%
2022/07/12	0	0.00	3	74.90	74.90	-3	556	-0.54%
2022/07/11	2	77.30	6	76.97	77.70	-4	557	-0.72%
2022/07/08	8	75.11	5	75.60	77.00	3	555	0.54%
2022/07/07	5	71.62	2	71.95	71.30	3	545	0.55%
2022/07/06	0	0.00	6	70.80	68.60	-6	543	-1.10%
2022/07/05	3	70.87	3	70.93	72.00	0	553	0.00%
2022/07/01	3	74.30	3	73.10	72.50	0	561	0.00%
2022/06/30	1	74.70	0	0.00	75.20	1	553	0.18%
2022/06/28	5	79.00	0	0.00	78.60	5	556	0.90%
2022/06/23	0	0.00	32	76.45	77.40	-32	593	-5.39%
2022/06/22	5	79.26	0	0.00	77.40	5	602	0.83%
2022/06/21	1	82.00	20	81.78	82.20	-19	587	-3.23%
2022/06/20	1	83.50	3	80.83	80.30	-2	583	-0.34%
2022/06/17	1	85.00	45	84.17	84.90	-44	571	-7.69%
2022/06/14	1	89.30	0	0.00	89.50	1	646	0.15%
2022/06/13	0	90.70	50	90.23	90.10	-50	647	-7.72%
2022/06/10	1	90.20	0	0.00	91.70	1	655	0.15%
2022/06/09	0	0.00	30	91.47	91.40	-30	658	-4.56%
2022/06/08	1	92.61	0	0.00	92.50	1	660	0.15%
2022/06/07	1	92.70	0	0.00	93.00	1	670	0.15%
2022/06/06	1	93.10	0	0.00	92.70	1	686	0.15%
2022/05/31	3	93.37	4	93.95	94.50	-1	760	-0.13%
2022/05/30	15	94.75	0	0.00	93.70	15	767	1.96%
2022/05/26	0	0.00	2	91.65	91.50	-2	766	-0.26%
2022/05/24	0	0.00	2	90.10	90.10	-2	795	-0.25%
2022/05/20	0	0.00	9	92.28	92.00	-9	824	-1.09%
2022/05/19	2	92.40	0	0.00	92.40	2	845	0.24%
2022/05/17	12	90.88	0	0.00	90.80	12	968	1.24%
2022/05/12	0	0.00	1	86.70	86.70	-1	1,218	-0.08%
2022/05/10	1	88.00	0	0.00	88.00	1	1,322	0.08%
2022/05/09	1.2	87.88	1	86.90	86.90	0.2	1,387	0.01%
2022/05/05	0	0.00	1	90.90	91.20	-1	1,456	-0.07%
2022/05/03	0	0.00	2	90.25	89.80	-2	1,502	-0.13%
2022/04/29	0	0.00	1	92.60	90.50	-1	1,513	-0.07%
2022/04/27	1	89.60	11	90.57	90.60	-10	1,552	-0.64%
2022/04/26	1	91.10	3	92.90	92.60	-2	1,632	-0.12%
2022/04/25	37	93.12	4	92.80	92.20	33	1,632	2.02%
2022/04/22	59	96.99	9	96.94	96.40	50	1,620	3.09%
2022/04/21	25	98.57	2	98.90	97.90	23	1,618	1.42%
2022/04/20	0	0.00	100	97.53	98.70	-100	1,612	-6.20%
2022/04/19	3	99.27	0	0.00	99.00	3	1,610	0.19%
2022/04/18	1	96.80	0	0.00	97.10	1	1,615	0.06%
2022/04/15	11	98.90	1	96.90	98.90	10	1,621	0.62%
2022/04/14	1	99.40	2	100.00	99.00	-1	1,638	-0.06%
2022/04/12	1.1	95.54	3	96.33	97.40	-2	1,721	-0.11%
2022/04/11	0	0.00	2	95.90	95.70	-2	1,751	-0.11%
2022/04/08	0	99.50	0	0.00	99.10	0	1,773	0.00%
2022/04/07	0	0.00	4	99.45	99.00	-4	1,849	-0.22%
2022/04/01	0	100.00	0	0.00	100.50	0	1,896	0.00%
2022/03/31	46	100.59	3	100.67	100.00	43	1,921	2.24%
2022/03/30	0	0.00	2	102.25	101.50	-2	1,973	-0.10%
2022/03/29	12	102.79	0	0.00	101.00	12	1,972	0.61%
2022/03/28	1	99.50	2	100.50	100.50	-1	2,006	-0.05%
2022/03/25	1	102.49	0	0.00	100.50	1	2,071	0.05%
2022/03/23	1	98.90	2	99.00	98.80	-1	2,128	-0.05%
2022/03/22	0	0.00	12	99.49	98.80	-12	2,171	-0.55%
2022/03/21	17	99.09	0	0.00	98.90	17	2,181	0.78%
2022/03/17	0	0.00	11	97.20	97.30	-11	2,128	-0.52%
2022/03/16	4	93.80	1	95.00	93.80	3	2,124	0.14%
2022/03/15	0	0.00	2	94.05	93.50	-2	2,160	-0.09%
2022/03/09	1.1	96.76	0	0.00	96.80	1.1	2,167	0.05%
2022/03/08	0.1	95.60	6	94.02	92.00	-5.9	2,159	-0.28%
2022/03/07	3	96.07	2	95.80	96.50	1	2,131	0.05%
2022/03/04	0	0.00	12	100.88	101.00	-12	2,109	-0.57%
2022/03/03	8	102.63	0	0.00	101.50	8	2,122	0.38%
2022/03/01	10.2	102.40	0	0.00	103.00	10.2	2,156	0.47%
2022/02/24	4	102.50	13.3	100.78	99.90	-9.3	2,169	-0.43%
2022/02/23	0	103.00	0	102.00	103.50	0	2,168	0.00%
2022/02/22	0.1	101.43	8.1	101.11	102.00	-8.1	2,175	-0.37%
2022/02/21	0.1	103.34	0	0.00	104.00	0.1	2,180	0.00%
2022/02/18	1	101.00	0	0.00	102.50	1	2,176	0.05%
2022/02/17	7	104.14	38.4	103.20	102.00	-31.4	2,174	-1.44%
2022/02/16	23	110.48	81.4	108.89	109.50	-58.4	2,168	-2.69%
2022/02/15	139.1	111.30	8.2	109.50	109.50	130.9	2,135	6.13%	大買/鉅額交易
2022/02/14	115.4	106.26	116.3	105.34	106.50	-0.9	2,027	-0.04%	大買/大賣/
2022/02/11	61.3	108.15	8	107.56	108.00	53.3	2,000	2.66%
2022/02/10	42.1	106.39	5	107.20	107.50	37	1,962	1.89%
2022/02/09	56	105.86	29.1	105.67	107.00	26.9	1,921	1.40%
2022/02/08	43.2	104.21	8.1	103.63	105.00	35.1	1,860	1.89%
2022/02/07	7	100.36	0	0.00	99.50	7	1,805	0.39%
2022/01/26	1.3	98.80	2	99.30	98.30	-0.8	1,834	-0.04%
2022/01/25	0.1	98.37	3	97.30	98.30	-2.9	1,920	-0.15%
2022/01/24	0	0.00	12	96.95	98.70	-12	2,072	-0.58%
2022/01/21	0	99.70	1	100.00	98.00	-1	2,131	-0.05%
2022/01/20	2	97.90	13	98.57	98.60	-11	2,149	-0.51%
2022/01/19	7	99.57	18	99.92	98.90	-11	2,162	-0.51%
2022/01/18	16	98.10	20	97.92	98.20	-4	2,113	-0.19%
2022/01/17	1	97.00	3	95.50	97.00	-2	2,112	-0.09%
2022/01/14	2.1	94.49	8	94.65	95.80	-5.9	2,125	-0.28%
2022/01/13	11	95.85	16	95.54	95.90	-5	2,137	-0.23%
2022/01/12	0	0.00	31	95.86	95.90	-31	2,178	-1.42%
2022/01/11	3	95.70	5	96.24	95.10	-2	2,200	-0.09%
2022/01/10	1.1	96.40	13	96.54	96.70	-12	2,194	-0.54%
2022/01/07	4	95.23	13	95.62	95.20	-9	2,186	-0.41%
2022/01/06	14	95.96	22	95.60	96.20	-8	2,176	-0.37%
2022/01/05	5.3	96.72	40.7	96.55	96.20	-35.5	2,160	-1.64%
2022/01/04	3	100.17	5	100.00	100.50	-2	2,102	-0.10%
2022/01/03	5	104.98	47	102.30	101.50	-42	2,089	-2.01%
2021/12/30	49.1	106.15	14	105.36	104.50	35.1	2,078	1.69%
2021/12/29	17	104.03	8.3	103.40	104.50	8.7	2,014	0.43%
2021/12/28	4	102.25	0.1	102.50	102.00	3.9	1,996	0.20%
2021/12/27	0	102.00	8	103.38	101.50	-8	1,997	-0.40%
2021/12/24	89.9	104.12	40	104.39	104.00	49.9	1,988	2.51%
2021/12/23	2	103.00	16	102.78	103.50	-14	1,943	-0.72%
2021/12/22	12	103.67	40	102.86	103.00	-28	1,941	-1.44%
2021/12/21	36	102.79	4	100.85	102.50	32	1,913	1.67%
2021/12/20	6	100.82	2	99.70	99.10	4	1,853	0.22%
2021/12/17	103	98.73	1	99.00	98.80	102	1,805	5.65%	大買/鉅額交易
2021/12/16	1	98.80	3	99.53	98.50	-2	1,798	-0.11%
2021/12/15	0	0.00	2	95.40	95.60	-2	1,774	-0.11%
2021/12/14	1	95.20	9	95.24	94.40	-8	1,773	-0.45%
2021/12/13	1	96.00	0	0.00	96.90	1	1,767	0.06%
2021/12/10	0	0.00	5	96.38	96.70	-5	1,775	-0.28%
2021/12/09	5.5	96.68	8	96.59	97.00	-2.6	1,786	-0.14%
2021/12/08	3	99.20	0	0.00	99.20	3	1,757	0.17%
2021/12/07	2	99.20	0	0.00	99.40	2	1,763	0.11%
2021/12/03	3	96.80	1	96.50	97.30	2	1,799	0.11%
2021/12/02	2	97.05	5	97.02	97.50	-3	1,836	-0.16%
2021/12/01	1	97.90	6	98.03	98.00	-5	1,873	-0.27%
2021/11/30	2	98.70	2	98.15	99.10	0	1,916	0.00%
2021/11/29	2.1	96.06	8	98.15	98.50	-6	1,991	-0.30%
2021/11/26	3.1	97.35	8	96.79	98.50	-4.9	2,120	-0.23%
2021/11/25	1	100.00	2	100.00	100.00	-1	2,342	-0.04%
2021/11/24	1.1	101.00	6	103.00	100.50	-4.9	2,504	-0.20%
2021/11/23	0	0.00	33	100.95	102.00	-33	2,504	-1.32%
2021/11/22	36	104.08	7	103.36	103.50	29	2,511	1.15%
2021/11/19	1.1	100.59	10	100.35	101.00	-8.9	2,535	-0.35%
2021/11/18	1.1	100.55	4	101.63	101.50	-2.9	2,563	-0.11%
2021/11/16	18.1	104.61	4	104.13	104.00	14.1	2,601	0.54%
2021/11/15	30.2	107.08	47	104.41	106.50	-16.9	2,587	-0.65%
2021/11/12	62.1	104.11	9	102.78	104.00	53.1	2,542	2.09%
2021/11/11	3	99.90	0	0.00	99.70	3	2,515	0.12%
2021/11/10	2	100.00	7	100.50	100.00	-5	2,535	-0.20%
2021/11/09	4	101.88	0	0.00	101.00	4	2,562	0.16%
2021/11/08	4	100.23	7	99.96	100.00	-3	2,577	-0.12%
2021/11/05	1	101.50	0	0.00	101.50	1	2,620	0.04%
2021/11/04	3	103.50	2	103.00	102.00	1	2,672	0.04%
2021/11/03	5	103.10	11	101.73	104.50	-6	2,696	-0.22%
2021/11/02	9	106.67	54	104.91	103.00	-45	2,727	-1.65%
2021/11/01	43	109.09	18	108.31	107.00	25	2,665	0.94%
2021/10/29	33	104.70	11	102.32	104.00	22	2,532	0.87%
2021/10/28	15	102.87	5	102.40	100.00	10	2,512	0.40%
2021/10/27	1	101.00	8	101.25	101.50	-7	2,492	-0.28%
2021/10/26	2	103.25	52	102.00	100.50	-50	2,595	-1.93%
2021/10/25	98	102.21	20	100.65	103.00	78	2,627	2.97%
2021/10/22	12	101.58	0	99.70	101.50	12	2,772	0.43%
2021/10/21	1	99.80	14	100.13	99.70	-13	2,912	-0.45%
2021/10/20	21	101.83	6	100.80	101.00	15	3,062	0.49%
2021/10/19	11	98.73	0	0.00	98.10	11	3,158	0.35%
2021/10/18	36	94.41	0	0.00	95.40	36	3,201	1.12%
2021/10/14	1	93.20	1	92.40	92.00	0	3,373	0.00%
2021/10/13	0	0.00	15	91.92	91.80	-15	3,431	-0.44%
2021/10/12	0	0.00	13	91.50	92.50	-13	3,508	-0.37%
2021/10/08	0	0.00	30	92.02	91.80	-30	3,565	-0.84%
2021/10/06	1	89.30	25	89.04	90.00	-24	3,820	-0.63%
2021/10/05	0	0.00	7	87.87	90.40	-7	3,966	-0.18%
2021/10/04	14	92.92	21	92.18	90.30	-7	4,081	-0.17%
2021/10/01	0	95.00	22	93.93	92.30	-22	4,288	-0.51%
2021/09/30	0	0.00	15	95.45	95.40	-15	4,443	-0.34%
2021/09/29	0	0.00	5	93.30	94.00	-5	4,546	-0.11%
2021/09/28	1	96.90	0	0.00	96.50	1	4,698	0.02%
2021/09/27	0	0.00	1	97.00	96.80	-1	4,837	-0.02%
2021/09/24	0	0.00	18	98.66	98.30	-18	4,852	-0.37%
2021/09/22	2	98.60	12	97.68	97.50	-10	4,885	-0.20%
2021/09/17	8	99.51	2	99.15	98.50	6	4,891	0.12%
2021/09/16	0	0.00	17	98.33	97.30	-17	4,959	-0.34%
2021/09/15	0	0.00	44	98.37	98.30	-44	5,006	-0.88%
2021/09/14	4	101.13	1	101.00	100.00	3	5,001	0.06%
2021/09/13	2	100.00	8	99.64	100.00	-6	4,989	-0.12%
2021/09/10	19	100.96	10	99.84	100.00	9	4,982	0.18%
2021/09/09	0	0.00	8	100.03	100.00	-8	4,973	-0.16%
2021/09/08	7	102.27	21	99.87	98.00	-14	4,963	-0.28%
2021/09/07	40	101.60	43	102.64	102.00	-3	4,935	-0.06%
2021/09/06	28	107.88	31	103.37	103.00	-3	4,888	-0.06%
2021/09/03	30	107.95	50	107.87	108.50	-20	4,843	-0.41%
2021/09/02	37	111.61	32	108.84	107.50	5	4,799	0.10%
2021/09/01	60.3	112.23	74	113.06	112.50	-13.7	4,719	-0.29%
2021/08/31	105	109.48	179	108.31	114.00	-74	4,599	-1.61%	大買/大賣/
2021/08/30	135	108.95	9.1	108.91	110.50	125.9	4,346	2.90%	大買/鉅額交易
2021/08/27	0	0.00	14	100.36	100.50	-14	4,182	-0.33%
2021/08/26	14	101.66	11	100.41	100.50	3	4,169	0.07%
2021/08/25	1	100.00	35	101.57	100.00	-34	4,155	-0.82%
2021/08/24	15	102.93	31.2	100.25	102.50	-16.2	4,119	-0.39%
2021/08/23	49	100.83	19.1	97.95	100.00	29.9	4,085	0.73%
2021/08/20	35	94.54	0	0.00	95.50	35	4,038	0.87%
2021/08/19	0	92.10	15	94.11	92.00	-15	4,009	-0.37%
2021/08/18	21	95.61	12	92.41	95.80	9	3,988	0.23%
2021/08/17	5	94.88	17	93.59	94.70	-12	3,958	-0.30%
2021/08/16	2	95.30	10	91.82	95.10	-8	3,928	-0.20%
2021/08/13	1	95.70	17	95.90	94.10	-16	3,894	-0.41%
2021/08/12	10	97.95	3	97.30	97.00	7	3,858	0.18%
2021/08/11	2.2	96.84	16	94.89	96.90	-13.9	3,839	-0.36%
2021/08/10	3	96.50	56	96.99	96.40	-53	3,790	-1.40%
2021/08/09	12.1	103.52	6	101.08	101.00	6.1	3,752	0.16%
2021/08/06	10	102.85	20.3	102.62	101.50	-10.3	3,728	-0.28%
2021/08/05	44.1	104.16	1.1	105.41	106.00	43	3,688	1.17%
2021/08/04	2	102.75	2	103.50	101.50	0	3,676	0.00%
2021/08/03	9.2	103.21	28	102.64	102.50	-18.8	3,680	-0.51%
2021/08/02	19	102.00	57	101.20	100.50	-38	3,653	-1.04%
2021/07/30	87.2	104.45	12	103.67	101.50	75.2	3,643	2.06%
2021/07/29	21	99.52	17	98.11	101.00	4	3,531	0.11%
2021/07/28	23	97.62	25.2	92.05	99.40	-2.2	3,472	-0.06%
2021/07/27	11.1	99.18	20	100.61	97.80	-8.9	3,345	-0.27%
2021/07/26	20	102.74	36.1	102.32	106.00	-16.1	3,208	-0.50%
2021/07/23	50.2	99.71	51	100.68	96.60	-0.8	3,051	-0.03%
2021/07/22	72	99.03	3	98.27	98.00	69	2,922	2.36%
2021/07/21	15	96.77	25	96.92	95.70	-10	2,850	-0.35%
2021/07/20	32	97.99	2	97.90	99.60	30	2,769	1.08%
2021/07/19	3	96.50	48	98.56	95.90	-45	2,703	-1.66%
2021/07/16	28	99.46	2	95.60	96.40	26	2,664	0.98%
2021/07/15	5	92.70	7	94.31	95.60	-2	2,601	-0.08%
2021/07/14	1	94.40	10	95.13	94.10	-9	2,557	-0.35%
2021/07/13	18	98.43	16	96.33	96.00	2	2,470	0.08%
2021/07/12	50	97.37	17.1	95.35	97.00	32.9	2,299	1.43%
2021/07/09	47	91.30	29.5	92.37	91.10	17.5	2,150	0.81%
2021/07/08	1	91.90	16	92.31	88.80	-15	2,055	-0.73%
2021/07/07	60.1	88.48	49	89.25	91.40	11.1	1,859	0.60%
2021/07/06	6.6	84.50	2	83.80	83.10	4.6	1,717	0.27%
2021/07/05	8	81.93	74	81.08	81.40	-66	1,649	-4.00%
2021/07/02	102	78.38	9	79.50	81.90	93	1,495	6.22%	大買/
2021/07/01	0	0.00	18.1	73.57	74.50	-18.1	1,370	-1.32%
2021/06/30	28	73.94	0	0.00	74.20	28	1,399	2.00%
2021/06/29	0	0.00	20	71.16	72.50	-20	1,404	-1.42%
2021/06/28	9.1	73.00	17	72.30	72.00	-7.9	1,459	-0.54%
2021/06/25	15	71.37	13	71.62	72.00	2	1,607	0.12%
2021/06/24	39	68.95	6	67.45	69.70	33	1,557	2.12%
2021/06/23	6	65.57	5	64.84	65.90	1	1,509	0.07%
2021/06/22	0	0.00	3	63.00	63.20	-3	1,520	-0.20%
2021/06/18	1	65.50	36	64.90	65.00	-35	1,606	-2.18%
2021/06/17	38	64.78	0	0.00	64.60	38	1,715	2.21%
2021/06/16	0	0.00	3	63.27	62.60	-3	1,732	-0.17%
2021/06/08	3	68.00	1	67.30	65.90	2	1,827	0.11%
2021/06/07	5	64.58	0	0.00	64.20	5	1,808	0.28%
2021/06/02	0	0.00	30	62.85	62.90	-30	1,842	-1.63%
2021/06/01	4	64.50	0	0.00	64.10	4	1,855	0.22%
2021/05/28	2	61.80	0	0.00	61.80	2	1,889	0.11%
2021/05/25	1	61.10	0	0.00	59.90	1	1,970	0.05%
2021/05/24	1	59.30	0	0.00	59.10	1	2,030	0.05%
2021/05/20	0	0.00	4	57.50	56.40	-4	2,193	-0.18%
2021/05/12	1	59.00	6	57.13	59.30	-5	2,618	-0.19%
2021/05/11	1	59.70	5	58.22	59.00	-4	2,622	-0.15%
2021/05/10	2	63.95	0	0.00	62.00	2	2,638	0.08%
2021/05/07	4	63.50	2	64.25	64.40	2	2,655	0.08%
2021/05/06	2	64.25	3	64.77	62.80	-1	2,693	-0.04%
2021/05/04	1	69.30	7	66.71	67.10	-6	2,835	-0.21%
2021/05/03	2	70.10	11	69.99	69.30	-9	3,003	-0.30%
2021/04/29	1	71.30	159	71.07	71.70	-158	3,098	-5.10%	大賣/鉅額交易
2021/04/28	0	0.00	1	72.00	72.40	-1	3,276	-0.03%
2021/04/27	3	71.97	34	71.97	71.50	-31	3,693	-0.84%
2021/04/26	1	73.00	7	73.01	72.70	-6	3,853	-0.16%
2021/04/23	14	72.51	3	71.17	72.70	11	3,857	0.29%
2021/04/22	1	73.20	27	72.43	70.50	-26	3,871	-0.67%
2021/04/20	3	74.63	3	74.93	74.20	0	3,853	0.00%
2021/04/16	4	75.18	1	74.10	74.20	3	3,906	0.08%
2021/04/15	1	73.10	47	73.22	73.60	-46	4,003	-1.15%
2021/04/14	45	73.53	11	71.84	73.90	34	4,115	0.83%
2021/04/13	2	74.55	8	73.64	72.30	-6	4,343	-0.14%
2021/04/12	0	0.00	11	75.77	74.80	-11	4,342	-0.25%
2021/04/09	2	76.45	10	77.16	75.80	-8	4,405	-0.18%
2021/04/08	0	0.00	24	74.99	75.80	-24	4,464	-0.54%
2021/04/07	15	74.85	13	74.64	75.00	2	4,544	0.04%
2021/04/06	15	75.15	1	74.70	74.30	14	4,541	0.31%
2021/04/01	0	0.00	48	72.65	73.20	-48	4,540	-1.06%
2021/03/31	10	73.54	28	73.34	72.80	-18	4,548	-0.40%
2021/03/30	77	73.71	98	73.22	71.70	-21	4,512	-0.46%
2021/03/29	48	70.16	5	70.50	70.10	43	4,370	0.98%
2021/03/26	9	68.14	0	0.00	68.20	9	4,360	0.21%
2021/03/25	0	0.00	84	67.59	67.00	-84	4,364	-1.92%
2021/03/24	14	68.30	3	68.90	68.80	11	4,359	0.25%
2021/03/23	7	69.84	23	70.90	69.00	-16	4,373	-0.37%
2021/03/22	59	71.20	16	69.48	70.80	43	4,331	0.99%
2021/03/19	5	68.34	32	68.24	67.60	-27	4,254	-0.63%
2021/03/18	43	68.33	0	0.00	68.00	43	4,250	1.01%
2021/03/17	0	0.00	22	67.54	67.10	-22	4,292	-0.51%
2021/03/16	16	68.33	7	67.97	67.10	9	4,388	0.21%
2021/03/12	0	0.00	4	65.35	65.00	-4	4,595	-0.09%
2021/03/11	26	65.46	0	0.00	65.50	26	4,653	0.56%
2021/03/09	1	61.70	7	62.14	63.40	-6	4,823	-0.12%
2021/03/08	3	63.83	4	65.10	63.40	-1	4,972	-0.02%
2021/03/04	1	66.60	2	66.15	65.80	-1	5,556	-0.02%
2021/03/03	3	66.53	6	65.78	66.90	-3	5,939	-0.05%
2021/03/02	1	68.10	0	0.00	67.00	1	6,024	0.02%
2021/02/26	0	0.00	8	67.69	68.10	-8	6,008	-0.13%
2021/02/25	11	68.85	1	67.80	68.00	10	6,015	0.17%
2021/02/24	1	68.70	63	69.63	67.20	-62	6,019	-1.03%
2021/02/23	72	70.54	3	68.77	69.70	69	5,981	1.15%
2021/02/22	9	67.71	18	66.62	67.80	-9	5,894	-0.15%
2021/02/19	7	67.73	1	67.70	67.00	6	5,883	0.10%
2021/02/18	19	70.44	68	69.05	68.00	-49	5,901	-0.83%
2021/02/17	39	67.94	174	65.82	68.70	-135	5,755	-2.35%	大賣/鉅額交易
2021/02/05	2	64.90	10	64.86	64.80	-8	5,623	-0.14%
2021/02/04	6	66.43	11	65.90	65.00	-5	5,611	-0.09%
2021/02/03	1	64.00	6	64.70	65.10	-5	5,566	-0.09%
2021/02/02	7	64.51	18	63.95	65.00	-11	5,581	-0.20%
2021/02/01	23	63.01	102	60.12	63.50	-79	5,560	-1.42%	大賣/
2021/01/29	0	0.00	3	63.27	62.00	-3	5,560	-0.05%
2021/01/28	2	62.75	0	0.00	62.90	2	5,545	0.04%
2021/01/27	1	63.70	2	63.60	63.70	-1	5,514	-0.02%
2021/01/26	12	66.63	29	66.46	65.00	-17	5,498	-0.31%
2021/01/25	115	66.97	22	67.01	66.00	93	5,423	1.71%	大買/
2021/01/22	7	65.29	29	65.67	65.50	-22	5,293	-0.42%
2021/01/21	91	64.95	35	64.85	65.90	56	5,248	1.07%
2021/01/20	214	65.76	149	65.41	61.20	65	5,186	1.25%	大買/大賣/
2021/01/19	122	61.12	28	59.54	63.60	94	4,990	1.88%	大買/
2021/01/18	24	58.35	5	55.84	57.90	19	5,061	0.38%
2021/01/15	0	0.00	3	57.50	57.30	-3	5,300	-0.06%
2021/01/13	2	59.10	0	0.00	58.80	2	5,612	0.04%
2021/01/12	3	59.27	135	58.96	58.70	-132	5,604	-2.36%	大賣/鉅額交易
2021/01/11	4	61.50	5	62.40	61.20	-1	5,567	-0.02%
2021/01/08	11	61.76	62	61.90	62.20	-51	5,595	-0.91%
2021/01/07	63	62.97	103	61.44	64.00	-40	5,551	-0.72%	大賣/
2021/01/06	215	61.79	78	61.64	60.60	137	5,458	2.51%	大買/鉅額交易
2021/01/05	11	58.90	7	59.09	58.50	4	5,239	0.08%
2021/01/04	54	59.87	195	59.34	59.80	-141	5,286	-2.67%	大賣/鉅額交易
2020/12/31	100	59.39	65	57.25	59.80	35	5,260	0.67%
2020/12/30	86	57.39	8	56.44	57.40	78	5,165	1.51%
2020/12/29	0	0.00	77	55.55	55.00	-77	5,098	-1.51%
2020/12/28	87	56.46	16	55.71	56.20	71	5,078	1.40%
2020/12/25	21	56.49	3	55.30	55.30	18	5,051	0.36%
2020/12/24	11	55.45	20	55.11	55.40	-9	5,015	-0.18%
2020/12/23	42	54.04	1	54.20	54.20	41	5,014	0.82%
2020/12/22	5	53.56	0	0.00	52.20	5	5,037	0.10%
2020/12/21	14	54.17	2	54.10	53.90	12	5,062	0.24%
2020/12/18	3	54.20	0	0.00	54.10	3	5,084	0.06%
2020/12/17	1	53.80	12	54.81	54.10	-11	5,149	-0.21%
2020/12/16	26	54.80	11	53.40	55.20	15	5,223	0.29%
2020/12/15	10	53.91	20	54.03	52.90	-10	5,457	-0.18%
2020/12/14	1	55.70	0	0.00	55.40	1	5,638	0.02%
2020/12/11	30	56.56	5	54.90	55.90	25	5,627	0.44%
2020/12/10	54	57.49	41	56.77	56.10	13	5,590	0.23%
2020/12/09	30	59.10	8	59.85	59.30	22	5,493	0.40%
2020/12/08	45	62.20	22	62.03	60.70	23	5,456	0.42%
2020/12/07	47	58.25	5	58.26	59.50	42	5,322	0.79%
2020/12/04	11	59.18	110	58.47	57.90	-99	5,298	-1.87%	大賣/
2020/12/03	8	60.06	27	59.93	59.00	-19	5,224	-0.36%
2020/12/02	30	59.41	33	59.40	60.70	-3	5,136	-0.06%
2020/12/01	31	59.06	126.1	60.19	57.50	-95.1	4,998	-1.90%	大賣/
2020/11/30	139	58.86	59.1	57.53	59.50	80	4,686	1.71%	大買/
2020/11/27	55.1	52.58	172	53.29	54.10	-117	4,450	-2.63%	大賣/鉅額交易
2020/11/26	77	48.78	6	48.62	49.25	71	4,072	1.74%
2020/11/25	0	0.00	23	47.47	47.35	-23	4,057	-0.57%
2020/11/24	0	0.00	2	47.70	47.90	-2	4,128	-0.05%
2020/11/23	1	47.50	13	47.63	47.45	-12	4,148	-0.29%
2020/11/20	21	48.17	8	47.85	47.55	13	4,122	0.32%
2020/11/19	5	47.85	16	47.65	47.40	-11	4,092	-0.27%
2020/11/18	16	47.76	2	47.65	47.80	14	4,069	0.34%
2020/11/17	12	47.33	5	47.57	47.05	7	4,047	0.17%
2020/11/16	0	0.00	1	46.35	46.35	-1	4,036	-0.02%
2020/11/13	0	0.00	15	46.76	46.55	-15	4,040	-0.37%
2020/11/12	0	0.00	65	47.08	46.45	-65	4,067	-1.60%
2020/11/11	5	46.89	8	46.27	47.25	-3	4,059	-0.07%
2020/11/10	42	47.31	2	46.65	46.60	40	4,060	0.99%
2020/11/09	58	45.85	20	45.75	45.80	38	4,049	0.94%
2020/11/06	59	45.27	74	46.06	45.25	-15	4,054	-0.37%
2020/11/05	58	46.95	96	45.97	46.95	-38	4,076	-0.93%
2020/11/04	103	46.83	68	45.89	46.10	35	4,135	0.85%	大買/
2020/11/03	1	46.15	1	46.45	46.30	0	4,246	0.00%
2020/11/02	70	46.52	64	45.90	46.50	6	4,255	0.14%
2020/10/30	66	45.69	82	47.02	45.70	-16	4,243	-0.38%
2020/10/29	74	47.30	64.1	47.32	47.45	9.9	4,170	0.24%
2020/10/28	49	48.75	36	49.24	48.15	13	4,101	0.32%
2020/10/27	64	48.70	46.1	48.87	48.05	17.9	3,974	0.45%
2020/10/26	600	46.80	151	46.99	48.20	449	3,749	11.98%	大買/大賣/鉅額交易
2020/10/23	1,117	45.77	103	44.74	44.70	1,014	3,515	28.84%	大買/大賣/鉅額交易
2020/10/22	608.1	43.76	52	43.28	45.00	556.1	3,248	17.12%	大買/鉅額交易
2020/10/21	59	42.47	58	42.80	41.45	1	3,008	0.03%
2020/10/19	0	0.00	11	41.14	40.95	-11	2,918	-0.38%
2020/10/16	35	41.10	54	41.53	41.15	-19	2,908	-0.65%
2020/10/15	70	42.33	43	42.30	42.60	27	2,841	0.95%
2020/10/14	45	41.29	7	41.20	41.20	38	2,771	1.37%
2020/10/13	5	40.90	59	41.18	41.40	-54	2,740	-1.97%
2020/10/12	69	41.24	5	40.62	41.25	64	2,698	2.37%
2020/10/08	38	40.16	3	40.00	39.70	35	2,636	1.33%
2020/09/28	5	37.90	0	0.00	37.90	5	2,511	0.20%
2020/09/24	0	0.00	0.1	37.00	37.00	-0.1	2,429	0.00%
2020/09/23	3	38.70	0	0.00	38.45	3	2,384	0.13%
2020/09/22	2	37.40	11	38.57	38.35	-9	2,350	-0.38%
2020/09/21	6	39.85	11	40.43	39.70	-5	2,270	-0.22%
2020/09/18	15.1	42.23	6	42.92	42.40	9.1	2,166	0.42%
2020/09/17	11.1	39.03	1	39.95	40.80	10.1	1,898	0.53%
2020/09/11	1	37.50	6	36.64	36.50	-5	1,617	-0.31%
2020/09/09	0	0.00	2	34.80	37.60	-2	1,527	-0.13%
2020/09/04	7	36.60	4	35.05	35.70	3	1,457	0.21%
2020/09/03	0	0.00	7	35.60	35.65	-7	1,428	-0.49%
2020/09/02	0	0.00	4	36.91	36.60	-4	1,395	-0.29%
2020/09/01	4	38.58	4	38.13	37.80	0	1,357	0.00%
2020/08/31	0	0.00	41	38.55	38.75	-41	1,338	-3.06%
2020/08/28	1	37.50	1	38.50	38.50	0	1,247	0.00%
2020/08/27	43	36.37	1	36.75	35.00	42	1,160	3.62%
2020/08/21	0	0.00	106	35.82	35.65	-106	1,146	-9.25%	大賣/鉅額交易
2020/08/20	0	0.00	18	35.75	35.95	-18	1,164	-1.55%
2020/08/19	10	36.44	47	36.44	36.45	-37	1,147	-3.22%
2020/08/18	0	0.00	2	36.90	36.45	-2	1,127	-0.18%
2020/08/17	0	0.00	7	38.05	37.80	-7	1,088	-0.64%
2020/08/14	9	37.89	0	0.00	37.70	9	1,056	0.85%
2020/08/12	0	0.00	6	38.25	38.95	-6	999	-0.60%
2020/08/11	13	39.95	1	38.10	39.10	12	971	1.23%
2020/08/10	25	38.13	12	37.15	38.95	13	896	1.45%
2020/08/07	13	38.93	7	38.35	38.80	6	818	0.73%
2020/08/06	9	34.69	7	34.18	36.50	2	682	0.29%
2020/08/05	17	32.95	4	32.10	33.20	13	629	2.06%
2020/08/04	10	31.89	0	0.00	31.90	10	614	1.63%
2020/07/31	0	0.00	60.6	31.69	31.75	-60.6	632	-9.59%
2020/07/30	6	31.20	94	31.20	32.20	-88	628	-13.99%
2020/07/29	15	30.36	70	30.11	30.50	-55	620	-8.86%
2020/07/27	0	0.00	3	30.02	30.00	-3	624	-0.48%
2020/07/24	0	0.00	6	31.13	30.50	-6	634	-0.95%
2020/07/23	0	0.00	41	32.26	31.80	-41	631	-6.50%
2020/07/22	14	31.34	0	0.00	31.70	14	606	2.31%
2020/07/20	0	0.00	4	30.45	30.35	-4	589	-0.68%
2020/07/16	0	0.00	29	30.97	30.90	-29	595	-4.87%
2020/07/15	1	31.65	38	31.35	31.70	-37	594	-6.22%
2020/07/14	79	31.78	0	0.00	31.40	79	579	13.64%
2020/07/13	0	0.00	8	31.11	31.10	-8	569	-1.41%
2020/07/09	0	0.00	70	31.37	31.40	-70	565	-12.38%
2020/07/08	64	31.23	11	30.36	31.45	53	560	9.45%
2020/07/07	23	30.17	0	0.00	30.25	23	547	4.20%
2020/07/06	0	0.00	11	30.25	30.15	-11	542	-2.03%
2020/07/03	12	30.33	0	0.00	30.30	12	535	2.24%
2020/07/01	3	30.35	34	30.08	30.35	-31	537	-5.76%
2020/06/30	41	30.02	0	0.00	29.95	41	534	7.67%
2020/06/24	0	0.00	5	30.32	30.20	-5	527	-0.95%
2020/06/23	55	30.26	40	30.23	30.35	15	529	2.83%
2020/06/22	13	30.42	0	0.00	30.40	13	536	2.42%
2020/06/16	5	30.56	0	0.00	30.70	5	548	0.91%
2020/06/10	47	31.24	0	0.00	31.20	47	576	8.15%
2020/06/05	2	32.50	1	32.40	32.20	1	587	0.17%
2020/06/04	0	0.00	25	32.02	32.15	-25	580	-4.31%
2020/06/02	5	31.95	0	0.00	31.35	5	564	0.89%
2020/05/29	0	0.00	5	30.55	30.55	-5	526	-0.95%
2020/05/28	10	30.80	0	0.00	30.90	10	528	1.89%
2020/05/27	15	31.22	0	0.00	31.20	15	524	2.86%
2020/05/26	0	0.00	5	30.99	32.30	-5	488	-1.02%
2020/05/25	7	28.89	0	0.00	29.40	7	444	1.58%
2020/05/22	0	0.00	20	28.74	28.70	-20	442	-4.52%
2020/05/21	0	0.00	18	28.92	29.00	-18	442	-4.07%
2020/05/20	23	28.51	100	28.36	28.55	-77	439	-17.54%
2020/05/18	0	0.00	50	28.55	28.40	-50	428	-11.66%
2020/05/14	0	0.00	32	30.33	29.65	-32	423	-7.55%
2020/05/13	0	0.00	32	31.21	31.20	-32	420	-7.60%
2020/05/08	0	0.00	23	31.55	31.70	-23	405	-5.67%
2020/05/07	23	31.49	1	30.35	31.20	22	394	5.57%
2020/05/06	0	0.00	4	29.96	30.00	-4	382	-1.05%
2020/05/05	0	0.00	64	30.11	29.85	-64	377	-16.94%
2020/05/04	68	29.64	0	0.00	30.05	68	372	18.26%
2020/04/29	2	29.95	36	28.98	29.95	-34	364	-9.32%
2020/04/28	0	0.00	10	27.40	28.55	-10	356	-2.81%
2020/04/27	14	26.90	0	0.00	27.00	14	378	3.70%
2020/04/23	0	0.00	1	26.30	26.30	-1	374	-0.27%
2020/04/22	2	26.25	0	0.00	26.30	2	374	0.53%
2020/04/13	0	0.00	1	24.00	24.00	-1	379	-0.26%
2020/04/09	0	0.00	1	23.20	23.35	-1	386	-0.26%
2020/04/07	0	0.00	20	22.52	22.45	-20	385	-5.19%
2020/03/31	0	0.00	10	21.70	21.75	-10	409	-2.44%
2020/03/27	1	22.30	0	0.00	21.95	1	411	0.24%
2020/03/16	0	0.00	92	22.88	21.85	-92	369	-24.92%
2020/03/13	0	0.00	103	23.77	24.10	-103	363	-28.33%	大賣/鉅額交易
2020/03/12	0	0.00	54	25.00	26.00	-54	357	-15.12%
2020/03/11	0	0.00	6	27.00	26.80	-6	345	-1.74%
2020/03/04	0	0.00	49	28.30	28.50	-49	334	-14.65%
2020/02/27	0	0.00	2	26.85	27.70	-2	326	-0.61%
2020/02/26	0	0.00	4	26.93	26.80	-4	326	-1.23%
2020/02/13	0	0.00	2	27.50	27.40	-2	349	-0.57%
2020/02/11	4	26.80	0	0.00	26.75	4	372	1.07%
2020/02/07	0	0.00	2	26.80	26.80	-2	394	-0.51%
2020/02/05	0	0.00	3	27.77	26.95	-3	411	-0.73%
2020/02/04	0	0.00	10	27.17	27.25	-10	416	-2.40%
2020/01/30	0	0.00	5	29.00	29.00	-5	483	-1.03%
2020/01/07	0	0.00	36	33.07	33.05	-36	650	-5.53%
2020/01/06	0	0.00	2	33.95	33.95	-2	650	-0.31%
2020/01/03	0	0.00	20	34.16	34.10	-20	651	-3.07%
2019/12/31	0	0.00	2	34.45	34.45	-2	651	-0.31%
2019/12/30	0	0.00	4	34.34	34.30	-4	655	-0.61%
2019/12/27	45	35.84	0	0.00	34.55	45	651	6.90%
2019/12/24	2	34.50	15	34.16	34.35	-13	639	-2.03%
2019/12/20	6	35.21	5	35.30	35.15	1	644	0.16%
2019/12/19	0	0.00	3	34.95	35.00	-3	649	-0.46%
2019/12/17	45	34.34	7	34.31	34.20	38	652	5.83%
2019/12/16	0	0.00	3	34.27	34.20	-3	657	-0.46%
2019/12/11	4	34.40	0	0.00	34.40	4	713	0.56%
2019/12/10	5	34.20	4	34.38	34.45	1	735	0.14%
2019/12/09	0	0.00	9	34.31	34.15	-9	903	-1.00%
2019/12/03	0	0.00	8	34.53	34.50	-8	912	-0.88%
2019/11/26	0	0.00	2	35.40	35.55	-2	897	-0.22%
2019/11/25	0	0.00	9	35.30	35.65	-9	893	-1.01%
2019/11/19	29	35.58	5	35.67	35.75	24	881	2.72%
2019/11/18	2	34.60	0	0.00	34.60	2	871	0.23%
2019/11/14	74	34.86	0	0.00	34.75	74	860	8.60%
2019/11/13	5	35.10	0	0.00	35.10	5	854	0.58%
2019/11/11	5	35.58	14	36.00	35.20	-9	839	-1.07%
2019/11/07	1	36.70	0	0.00	37.00	1	809	0.12%
2019/11/06	18	37.68	0	0.00	37.35	18	792	2.27%
2019/11/05	70	36.74	0	0.00	36.80	70	783	8.94%
2019/11/04	0	0.00	20	37.03	37.00	-20	771	-2.59%
2019/11/01	58	37.75	5	37.80	37.80	53	757	7.00%
2019/10/31	119	37.71	8	37.91	37.70	111	748	14.83%	大買/鉅額交易
2019/10/30	14	37.80	1	37.70	37.85	13	729	1.78%
2019/10/29	15	36.91	0	0.00	36.70	15	700	2.14%
2019/10/28	44	40.07	2	39.00	38.70	42	661	6.35%
2019/10/25	51	37.85	0	0.00	38.85	51	560	9.10%
2019/10/24	67	34.97	25	34.89	35.35	42	478	8.79%
2019/10/23	72	34.82	0	0.00	34.90	72	459	15.66%
2019/10/21	5	34.65	0	0.00	34.70	5	448	1.11%
2019/10/18	32	34.73	0	0.00	34.85	32	445	7.19%
2019/10/17	0	0.00	40	34.79	34.85	-40	439	-9.10%
2019/10/16	45	34.67	0	0.00	34.75	45	434	10.35%
2019/10/15	64	34.63	0	0.00	34.55	64	430	14.88%
2019/10/14	1	35.10	0	0.00	34.70	1	423	0.24%
2019/10/08	45	34.80	0	0.00	34.90	45	409	10.98%
2019/09/26	53	34.71	0	0.00	34.70	53	372	14.25%
2019/09/25	45	34.81	0	0.00	34.65	45	366	12.29%
2019/09/24	58	34.96	50	34.93	34.90	8	358	2.23%
2019/09/23	0	0.00	50	35.06	35.05	-50	350	-14.26%
2019/09/20	66	34.81	0	0.00	35.10	66	341	19.30%
2019/09/19	0	0.00	70	34.84	35.00	-70	332	-21.08%
2019/09/18	52	35.16	0	0.00	34.80	52	322	16.11%
2019/09/17	51	35.70	0	0.00	35.60	51	301	16.94%
2019/09/11	3	38.10	62	38.06	35.90	-59	227	-25.92%
2019/09/09	0	0.00	10	34.30	34.30	-10	32	-31.09%
2018/10/26	0	0.00	1	220.00	227.00	-1	42	-2.37%
2018/10/25	0	0.00	1	227.00	227.00	-1	42	-2.38%
2018/09/11	0	0.00	7	276.71	281.00	-7	59	-11.80%
2018/09/10	0	0.00	2	296.00	276.50	-2	58	-3.43%
2018/08/22	0	0.00	2	346.00	324.00	-2	59	-3.37%
2018/08/20	0	0.00	6	353.67	354.50	-6	58	-10.28%
2018/08/16	0	0.00	1	362.00	362.00	-1	62	-1.60%
2018/08/13	0	0.00	1	357.50	360.50	-1	63	-1.56%
2018/08/08	1	380.00	0	0.00	379.50	1	63	1.57%
2018/08/03	2	380.00	0	0.00	379.50	2	67	2.95%
2018/07/30	0	0.00	1	381.00	380.00	-1	73	-1.36%
2018/07/18	0	0.00	1	389.00	390.50	-1	77	-1.30%
2018/07/16	0	0.00	1	393.50	391.50	-1	78	-1.27%
2018/07/12	0.7	394.00	0	0.00	394.00	0.7	80	0.82%
2018/07/03	0	0.00	1	397.00	399.00	-1	82	-1.21%
2018/07/02	1	406.00	1	397.50	399.00	0	79	0.00%
2018/06/29	1	403.50	1	395.00	402.50	0	74	0.00%
2018/06/28	1	400.00	0	0.00	397.00	1	73	1.35%
2018/06/27	0	0.00	2	396.00	396.00	-2	73	-2.71%
2018/06/25	0	0.00	3	402.33	405.00	-3	78	-3.83%
2018/06/22	5	399.30	2	392.75	402.50	3	76	3.93%
2018/06/21	1	391.00	0	0.00	393.00	1	77	1.29%
2018/06/19	0	0.00	1	389.00	392.00	-1	81	-1.23%
2018/06/15	0	0.00	1	392.00	394.00	-1	84	-1.18%
2018/06/14	1	402.00	0	0.00	402.00	1	84	1.19%
2018/06/08	0	0.00	5	405.70	402.50	-5	89	-5.56%
2018/06/07	1	398.00	0	0.00	401.00	1	91	1.09%
2018/06/04	1	397.00	0	0.00	402.50	1	92	1.08%
2018/05/29	1	407.00	0	0.00	406.50	1	88	1.12%
2018/05/25	1	410.00	0	0.00	414.50	1	88	1.13%
2018/05/16	1	398.00	0	0.00	399.50	1	91	1.09%
2018/05/15	6	401.00	2	400.25	401.00	4	93	4.26%
2018/05/14	2	395.00	1	390.50	393.00	1	98	1.01%
2018/05/09	1	386.00	1	393.50	380.00	0	99	0.00%
2018/05/08	0	0.00	1	388.00	389.00	-1	97	-1.03%
2018/05/07	1	373.50	0	0.00	373.00	1	96	1.04%
2018/04/27	0	0.00	2	364.00	362.00	-2	106	-1.88%
2018/04/24	0	0.00	1	367.00	368.00	-1	111	-0.90%
2018/04/19	1	374.00	0	0.00	373.50	1	112	0.89%
2018/04/16	1	391.50	5	391.50	385.00	-4	115	-3.45%
2018/04/13	1	395.50	0	0.00	394.00	1	117	0.85%
2018/04/12	0	0.00	0.3	389.00	393.00	-0.3	120	-0.25%
2018/04/11	0	0.00	5	386.80	389.00	-5	131	-3.80%
2018/04/09	1	390.00	0	0.00	388.50	1	144	0.69%
2018/03/23	1	379.00	6	379.00	379.00	-5	151	-3.29%
2018/03/22	0	0.00	2	400.00	394.00	-2	149	-1.34%
2018/03/21	0	0.00	3	402.00	399.00	-3	148	-2.02%
2018/03/20	0	0.00	2	401.00	400.00	-2	145	-1.37%
2018/03/19	1	401.00	2.2	410.65	407.00	-1.2	145	-0.82%
2018/03/13	0	0.00	1	413.00	427.00	-1	136	-0.73%
2018/03/08	4	405.63	0	0.00	405.50	4	134	2.97%
2018/03/07	0	0.00	1	405.00	403.00	-1	134	-0.74%
2018/03/01	0	0.00	2	398.00	403.00	-2	135	-1.48%
2018/02/26	1	408.50	0	0.00	404.00	1	134	0.74%
2018/02/23	1	412.50	0	0.00	410.00	1	134	0.75%
2018/02/22	1	404.50	0	0.00	403.50	1	133	0.75%
2018/02/09	0	0.00	1	362.00	390.00	-1	131	-0.76%
2018/02/07	0	0.00	1	398.00	394.00	-1	127	-0.78%
2018/01/30	0	0.00	10	460.00	456.00	-10	123	-8.10%
2018/01/24	10	489.70	0	0.00	488.00	10	129	7.70%
2018/01/22	1	475.50	0	0.00	474.50	1	126	0.79%
2018/01/17	1	461.00	0	0.00	461.50	1	121	0.82%
2018/01/10	0	0.00	7	474.79	476.00	-7	117	-5.98%
2018/01/05	3	489.83	0	0.00	494.50	3	105	2.84%