長科* (6548)-中國信託-永康券商分點個股進出

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

長科*

(6548)

可現股當沖

股價
34.70
漲跌
▲0.35
漲幅
+1.02%
成交量
1,151張
產業
上櫃半導體類股
284人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長科* (6548)籌碼相關－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	33.90	0	0.00	33.85	1	2,415	0.04%
2024/11/18	3	33.93	0	0.00	33.40	3	2,418	0.12%
2024/11/14	4	34.65	0	0.00	34.30	4	2,402	0.17%
2024/11/13	3	35.00	0	0.00	34.90	3	2,395	0.13%
2024/11/11	1	35.30	0	0.00	35.45	1	2,380	0.04%
2024/11/08	1	36.00	1	36.05	35.95	0	2,358	0.00%
2024/11/05	22	36.56	0	0.00	36.35	22	2,357	0.93%
2024/11/04	1	36.50	0	0.00	36.45	1	2,399	0.04%
2024/11/01	2	36.25	0	0.00	37.55	2	2,465	0.08%
2024/10/30	1	37.00	0	0.00	36.55	1	2,500	0.04%
2024/10/29	1	37.20	0	0.00	37.20	1	2,507	0.04%
2024/10/28	4	37.76	12	38.00	37.85	-8	2,533	-0.32%
2024/10/22	0	0.00	7	38.50	38.50	-7	2,577	-0.27%
2024/10/18	3	37.93	1	38.00	37.65	2	2,627	0.08%
2024/10/17	24	38.26	0	0.00	38.10	24	2,647	0.91%
2024/10/15	0	0.00	10	38.10	38.10	-10	2,739	-0.37%
2024/10/11	0	0.00	1	38.30	38.30	-1	2,834	-0.04%
2024/10/08	0	0.00	2	39.33	38.45	-2	2,867	-0.07%
2024/10/01	2	38.53	1.7	38.71	38.50	0.3	2,859	0.01%
2024/09/30	0	0.00	10	39.73	39.10	-10	2,852	-0.35%
2024/09/27	1	39.70	0	0.00	39.65	1	2,842	0.04%
2024/09/26	2	40.73	0	0.00	40.00	2	2,822	0.07%
2024/09/25	27	43.11	9	42.19	42.00	18	2,745	0.66%
2024/09/24	3.7	42.27	3	42.58	42.80	0.7	2,524	0.03%
2024/09/23	9	41.61	21	41.15	42.65	-12	2,384	-0.50%
2024/09/20	15	39.59	1.3	39.66	38.85	13.7	2,120	0.65%
2024/09/19	3	38.50	0	0.00	39.10	3	2,139	0.14%
2024/09/18	6	38.80	0	0.00	38.30	6	2,139	0.28%
2024/09/16	0	0.00	3	39.00	38.95	-3	2,150	-0.14%
2024/09/13	1	37.90	0	0.00	38.45	1	2,180	0.05%
2024/09/12	0	0.00	2	37.80	37.40	-2	2,220	-0.09%
2024/09/06	3	38.55	1	38.55	38.25	2	2,432	0.08%
2024/09/05	1	38.70	0	0.00	38.10	1	2,464	0.04%
2024/09/04	2.1	38.47	0	0.00	38.00	2.1	2,497	0.08%
2024/09/03	2	39.95	1	39.70	39.55	1	2,518	0.04%
2024/08/30	1.2	40.16	2	39.85	40.50	-0.8	2,541	-0.03%
2024/08/29	13	39.04	9	39.43	39.35	4	2,517	0.16%
2024/08/28	0	0.00	5.8	39.45	39.35	-5.8	2,548	-0.23%
2024/08/27	5	40.05	2	39.98	39.80	3	2,611	0.11%
2024/08/26	5	38.78	1	39.40	39.00	4	2,806	0.14%
2024/08/23	1	37.65	0	0.00	38.20	1	2,836	0.04%
2024/08/22	1	38.05	0	0.00	37.80	1	2,853	0.04%
2024/08/20	1	37.95	0	0.00	37.80	1	2,987	0.03%
2024/08/19	5	38.04	0	0.00	37.90	5	3,009	0.17%
2024/08/16	2	38.58	12	38.58	38.25	-10	3,020	-0.33%
2024/08/15	1	38.15	20	37.95	37.85	-19	3,047	-0.62%
2024/08/09	1	37.20	2	37.33	36.75	-1	3,175	-0.03%
2024/08/08	16.1	36.56	0	0.00	36.35	16.1	3,173	0.51%
2024/08/05	3.1	35.31	1	34.70	34.70	2.1	3,171	0.07%
2024/08/02	5.3	39.29	0	0.00	38.55	5.3	3,112	0.17%
2024/07/31	7	39.84	0	0.00	38.90	7	3,087	0.23%
2024/07/30	1	38.60	0	0.00	39.45	1	3,070	0.03%
2024/07/26	1	38.70	0	0.00	39.60	1	3,091	0.03%
2024/07/23	1	39.00	2.5	39.60	39.70	-1.5	3,128	-0.05%
2024/07/19	2	40.08	0	0.00	39.95	2	3,460	0.06%
2024/07/18	1	40.70	0	0.00	40.75	1	3,574	0.03%
2024/07/17	1	41.50	1	42.15	41.90	0	3,534	0.00%
2024/07/16	1	41.50	15	41.90	41.50	-14	3,519	-0.40%
2024/07/15	0	0.00	2	42.43	41.25	-2	3,491	-0.06%
2024/07/12	0	0.00	23.3	40.59	40.80	-23.3	3,427	-0.68%
2024/07/11	1	40.00	0	0.00	40.65	1	3,428	0.03%
2024/07/09	1	39.35	0	0.00	39.40	1	3,454	0.03%
2024/07/08	0	0.00	9	39.29	39.75	-9	3,499	-0.26%
2024/07/05	14	39.28	0	0.00	39.30	14	3,498	0.40%
2024/07/03	3	38.65	0	0.00	38.65	3	3,532	0.08%
2024/07/01	1	38.95	18	38.29	38.25	-17	3,701	-0.46%
2024/06/27	5	38.43	0	0.00	38.15	5	3,697	0.14%
2024/06/25	4.3	38.91	0	0.00	38.60	4.3	3,617	0.12%
2024/06/24	5	39.60	0	0.00	39.50	5	3,563	0.14%
2024/06/21	15	40.30	0	0.00	40.00	15	3,551	0.42%
2024/06/20	1	40.10	0	0.00	40.10	1	3,535	0.03%
2024/06/19	1	40.70	1	40.75	40.50	0	3,500	0.00%
2024/06/14	3	41.33	3	41.13	41.15	0	3,384	0.00%
2024/06/13	2	41.68	1	43.05	41.75	1	3,304	0.03%
2024/06/11	2	42.30	0	0.00	42.15	2	3,160	0.06%
2024/06/04	0.2	42.60	1	43.20	42.30	-0.8	3,021	-0.03%
2024/06/03	0	0.00	1	44.30	43.65	-1	2,991	-0.03%
2024/05/31	2	44.35	1	43.15	43.15	1	2,947	0.03%
2024/05/30	4	43.45	11	44.18	44.10	-7	2,869	-0.24%
2024/05/29	15	42.26	5	41.82	42.45	10	2,646	0.38%
2024/05/28	0	0.00	1	41.10	41.20	-1	2,582	-0.04%
2024/05/27	0	0.00	1	41.20	41.15	-1	2,562	-0.04%
2024/05/24	4.1	40.93	14	40.88	41.55	-9.9	2,518	-0.39%
2024/05/23	0	0.00	20	39.87	39.60	-20	2,413	-0.83%
2024/05/22	15	40.62	1	40.10	40.10	14	2,395	0.58%
2024/05/21	0	0.00	2	40.48	40.50	-2	2,384	-0.08%
2024/05/20	3	39.92	1	40.10	40.10	2	2,351	0.09%
2024/05/17	2	39.40	1	39.40	39.40	1	2,348	0.04%
2024/05/16	1	38.65	1	39.00	39.35	0	2,377	0.00%
2024/05/15	3	40.50	0	0.00	39.45	3	2,360	0.13%
2024/05/10	0	0.00	20	39.53	39.75	-20	2,278	-0.88%
2024/05/09	0	0.00	10	39.95	39.30	-10	2,278	-0.44%
2024/05/08	0	0.00	20	39.98	39.90	-20	2,257	-0.89%
2024/05/07	1	39.50	1	39.60	40.10	0	2,229	0.00%
2024/05/06	0	0.00	1	40.10	40.25	-1	2,198	-0.05%
2024/05/02	0	0.00	2	40.25	40.20	-2	2,133	-0.09%
2024/04/30	6	41.00	0	0.00	40.60	6	2,112	0.28%
2024/04/29	6	40.62	6	40.93	40.20	0	2,070	0.00%
2024/04/26	1	40.20	22	40.48	40.35	-21	2,005	-1.05%
2024/04/25	4	41.23	2	41.38	41.55	2	1,885	0.11%
2024/04/17	0	0.00	11	37.66	37.45	-11	1,355	-0.81%
2024/04/15	1	37.55	21	37.65	37.65	-20	1,264	-1.58%
2024/04/12	2	37.70	4	37.35	37.35	-2	1,218	-0.16%
2024/04/11	2	36.60	10	36.80	37.20	-8	1,145	-0.70%
2024/04/10	4.3	36.66	6	36.68	36.50	-1.7	1,126	-0.15%
2024/04/09	7	36.55	47	36.61	36.45	-40	1,098	-3.64%
2024/04/08	20	37.22	0.4	37.40	37.30	19.6	1,047	1.87%
2024/04/03	2	34.98	25	34.78	35.30	-23	875	-2.63%
2024/04/02	0	0.00	5	34.74	34.75	-5	845	-0.59%
2024/03/26	1	34.00	11	34.20	33.80	-10	923	-1.08%
2024/03/25	2	34.03	40	34.01	34.60	-38	934	-4.06%
2024/03/22	0	0.00	73	33.42	33.55	-73	948	-7.70%
2024/03/21	3	33.42	0	0.00	33.35	3	968	0.31%
2024/03/19	0	0.00	40	33.26	33.65	-40	979	-4.08%
2024/03/18	0	0.00	37	32.90	33.10	-37	979	-3.78%
2024/03/15	0	0.00	10	33.15	32.95	-10	984	-1.02%
2024/03/14	10	33.45	3	33.50	33.45	7	982	0.71%
2024/03/13	2	33.75	11	33.76	33.90	-9	971	-0.93%
2024/03/12	0	0.00	2	33.50	33.55	-2	962	-0.21%
2024/03/08	1	33.05	15	33.10	33.00	-14	972	-1.44%
2024/03/07	6	33.96	8	33.70	33.55	-2	954	-0.21%
2024/03/06	4	34.45	0	0.00	34.25	4	938	0.43%
2024/03/05	0	0.00	1	34.10	34.15	-1	926	-0.11%
2024/03/04	2	34.00	4	34.00	33.95	-2	923	-0.22%
2024/02/27	0	0.00	7	34.21	34.30	-7	893	-0.78%
2024/02/23	0	0.00	1	34.40	34.40	-1	885	-0.11%
2024/02/22	0	0.00	2	34.83	34.55	-2	878	-0.23%
2024/02/20	1	35.25	3	35.38	34.65	-2	868	-0.23%
2024/02/19	8	35.09	2	34.90	34.90	6	847	0.71%
2024/02/16	0	0.00	3	34.85	34.85	-3	812	-0.37%
2024/02/05	2	33.40	0	0.00	33.15	2	757	0.26%
2024/02/02	0	0.00	6	34.20	33.00	-6	756	-0.79%
2024/02/01	4	32.91	2	33.00	33.00	2	746	0.27%
2024/01/30	3	33.35	0	0.00	33.35	3	753	0.40%
2024/01/26	3	33.40	0	0.00	33.30	3	763	0.39%
2024/01/25	8	33.71	1	33.65	33.60	7	763	0.92%
2024/01/24	0	0.00	5	34.20	33.65	-5	769	-0.65%
2024/01/22	12	33.69	2	33.50	33.45	10	778	1.29%
2024/01/18	2	32.15	3	32.30	32.30	-1	773	-0.13%
2024/01/17	2	32.15	2	32.40	32.15	0	783	0.00%
2024/01/16	0	0.00	4	32.73	32.70	-4	778	-0.51%
2024/01/15	0	0.00	1	32.90	32.90	-1	784	-0.13%
2024/01/12	1	32.75	1	32.75	32.75	0	796	0.00%
2024/01/11	1	32.70	0	0.00	32.85	1	798	0.13%
2024/01/10	6	32.75	0	0.00	32.70	6	804	0.75%
2024/01/09	0	0.00	11	32.82	32.95	-11	820	-1.34%
2024/01/08	0	0.00	9	33.05	32.90	-9	820	-1.10%
2024/01/05	4	32.94	1	33.05	33.05	3	824	0.36%
2024/01/04	5	33.12	0	0.00	32.90	5	827	0.60%
2024/01/03	1	33.30	0	0.00	33.15	1	858	0.12%
2024/01/02	0	0.00	7	33.54	33.50	-7	859	-0.81%
2023/12/29	3	33.55	6.2	33.41	33.40	-3.2	853	-0.37%
2023/12/28	1	33.90	1	33.50	33.50	0	853	0.00%
2023/12/27	1	34.05	1	34.00	34.00	0	850	0.00%
2023/12/26	0	0.00	2	34.05	34.05	-2	843	-0.24%
2023/12/25	2	33.85	3	33.88	34.00	-1	826	-0.12%
2023/12/21	7	32.39	0	0.00	32.20	7	775	0.90%
2023/12/19	5	32.95	0	0.00	32.70	5	716	0.70%
2023/12/18	5	33.45	3	34.25	33.45	2	685	0.29%
2023/12/15	1.4	34.26	7	34.16	34.15	-5.6	664	-0.84%
2023/12/14	11	33.91	10	33.94	33.80	1	669	0.15%
2023/12/13	7	33.84	0	0.00	33.75	7	670	1.04%
2023/12/07	6	33.35	0	0.00	33.35	6	690	0.87%
2023/12/06	0	0.00	12	33.23	33.15	-12	713	-1.68%
2023/12/05	10	33.85	0	0.00	33.65	10	721	1.39%
2023/12/04	0	0.00	13	33.50	33.50	-13	743	-1.75%
2023/11/30	5	33.82	5	33.79	33.85	0	805	0.00%
2023/11/29	0	0.00	2	33.60	33.70	-2	813	-0.25%
2023/11/28	0	0.00	2	33.35	33.35	-2	829	-0.24%
2023/11/27	0	0.00	15	33.42	33.35	-15	850	-1.76%
2023/11/24	0	0.00	4	33.36	33.35	-4	865	-0.46%
2023/11/22	7	33.04	0	0.00	33.05	7	894	0.78%
2023/11/21	1	33.00	7	33.11	33.00	-6	911	-0.66%
2023/11/20	2	32.95	0	0.00	32.90	2	927	0.22%
2023/11/17	1	32.50	0	0.00	32.50	1	945	0.11%
2023/11/10	5	32.00	0	0.00	32.00	5	1,042	0.48%
2023/11/09	0	0.00	5	32.40	32.40	-5	1,058	-0.47%
2023/11/08	6	33.25	11	33.25	33.10	-5	1,080	-0.46%
2023/11/07	7	31.93	0	0.00	31.85	7	1,078	0.65%
2023/11/06	2	32.33	0	0.00	32.40	2	1,099	0.18%
2023/11/03	5	32.00	10	32.10	32.10	-5	1,121	-0.45%
2023/11/02	7	32.00	10	31.90	31.90	-3	1,154	-0.26%
2023/11/01	10	32.07	2	32.15	31.75	8	1,191	0.67%
2023/10/31	4	32.41	11	32.21	32.25	-7	1,230	-0.57%
2023/10/30	2	31.60	5	32.10	32.10	-3	1,266	-0.24%
2023/10/27	3	31.88	0	0.00	31.65	3	1,289	0.23%
2023/10/26	5	31.80	3	31.65	31.65	2	1,333	0.15%
2023/10/25	6	31.58	7	32.26	32.20	-1	1,434	-0.07%
2023/10/24	8	31.11	20	31.09	31.00	-12	1,469	-0.82%
2023/10/23	5	31.40	0	0.00	31.00	5	1,497	0.33%
2023/10/20	4	30.81	10	31.00	31.00	-6	1,531	-0.39%
2023/10/19	0.1	31.40	0	0.00	31.25	0.1	1,591	0.01%
2023/10/17	1	31.55	0	0.00	31.50	1	1,785	0.06%
2023/10/16	3	32.30	0	0.00	32.30	3	1,887	0.16%
2023/10/13	0	0.00	5	32.70	32.55	-5	1,979	-0.25%
2023/10/12	6	31.95	3	32.00	32.00	3	2,058	0.15%
2023/10/11	12.1	31.94	0	0.00	31.80	12.1	2,200	0.55%
2023/10/04	4	33.33	0	0.00	33.40	4	2,621	0.15%
2023/10/03	6	33.64	0	0.00	33.35	6	2,627	0.23%
2023/10/02	0	0.00	10	33.65	33.80	-10	2,660	-0.38%
2023/09/28	2	33.25	14	33.28	33.20	-12	2,687	-0.45%
2023/09/27	2	33.30	0	0.00	33.40	2	2,727	0.07%
2023/09/26	5	33.40	28	33.42	33.25	-23	2,791	-0.82%
2023/09/25	3	33.97	20	33.83	33.75	-17	2,818	-0.60%
2023/09/22	6	33.48	0	0.00	33.65	6	2,838	0.21%
2023/09/21	4.1	33.78	2	33.65	33.80	2.1	2,850	0.07%
2023/09/20	1	34.60	17	34.60	34.60	-16	2,883	-0.55%
2023/09/19	0	0.00	5	34.80	34.80	-5	2,886	-0.17%
2023/09/18	1	35.60	17	35.33	35.25	-16	2,879	-0.56%
2023/09/14	0	0.00	3	35.30	35.55	-3	2,876	-0.10%
2023/09/13	6	35.12	0	0.00	35.15	6	2,876	0.21%
2023/09/12	4	34.48	0	0.00	34.65	4	2,880	0.14%
2023/09/11	4.2	34.41	0	0.00	34.30	4.2	2,888	0.14%
2023/09/08	4	35.15	0	0.00	35.00	4	2,869	0.14%
2023/09/07	3	35.05	0	0.00	35.20	3	2,871	0.10%
2023/09/06	9	35.15	0	0.00	35.15	9	2,893	0.31%
2023/09/05	2	35.05	0	0.00	35.60	2	2,878	0.07%
2023/09/04	6	34.72	0	0.00	34.85	6	2,881	0.21%
2023/09/01	12	34.78	0	0.00	34.70	12	2,895	0.41%
2023/08/31	0	0.00	5	34.90	34.90	-5	2,922	-0.17%
2023/08/30	5	34.60	0	0.00	34.15	5	2,964	0.17%
2023/08/28	0	0.00	0.4	33.85	33.75	-0.4	2,973	-0.01%
2023/08/25	5	34.24	5	34.40	34.25	0	2,993	0.00%
2023/08/24	0	0.00	5	34.15	34.25	-5	2,985	-0.17%
2023/08/23	0	0.00	0.5	34.30	34.55	-0.5	2,984	-0.02%
2023/08/22	14	33.42	0	0.00	33.00	14	2,976	0.47%
2023/08/21	0	0.00	1	34.25	34.00	-1	2,965	-0.03%
2023/08/18	8	34.86	0	0.00	34.60	8	2,977	0.27%
2023/08/17	3	35.00	1	34.50	35.00	2	2,983	0.07%
2023/08/15	0	0.00	1	34.90	34.40	-1	2,992	-0.03%
2023/08/14	0.1	34.35	0	0.00	34.50	0.1	2,991	0.00%
2023/08/11	1	34.95	0	0.00	35.00	1	2,978	0.03%
2023/08/10	1	34.70	13	34.45	34.65	-12	2,975	-0.40%
2023/08/09	0	0.00	5	35.30	35.20	-5	2,957	-0.17%
2023/08/08	9	35.20	0	0.00	35.40	9	2,944	0.31%
2023/08/07	7	34.64	2	34.93	36.00	5	2,923	0.17%
2023/08/01	2	36.40	0	0.00	36.40	2	2,829	0.07%
2023/07/28	9	36.20	0	0.00	36.20	9	2,798	0.32%
2023/07/27	2	37.98	2	37.10	37.10	0	2,702	0.00%
2023/07/25	2	37.73	0	0.00	37.90	2	2,670	0.07%
2023/07/24	6	37.82	5	36.81	37.70	1	2,652	0.04%
2023/07/21	0	0.00	3	37.60	37.60	-3	2,633	-0.11%
2023/07/20	5	38.90	3	39.00	39.00	2	2,570	0.08%
2023/07/19	7	38.31	2	38.13	37.75	5	2,494	0.20%
2023/07/18	2	36.33	2	36.75	36.75	0	2,437	0.00%
2023/07/17	4	37.14	2	37.50	36.80	2	2,396	0.08%
2023/07/14	40	37.33	9	37.43	38.35	31	2,348	1.32%
2023/07/13	7	36.11	13	37.06	35.80	-6	2,258	-0.27%
2023/07/12	15.5	38.99	5	38.75	38.10	10.5	2,087	0.50%
2023/07/11	0	0.00	1	42.55	42.30	-1	1,929	-0.05%
2023/07/10	5	42.06	0	0.00	41.95	5	1,980	0.25%
2023/07/07	30	42.60	0	0.00	42.30	30	2,079	1.44%
2023/07/06	7	44.08	6	44.35	44.20	1	2,134	0.05%
2023/07/05	5	45.35	0	0.00	44.55	5	2,208	0.23%
2023/07/04	13.5	45.31	13.5	45.11	45.50	0	2,311	0.00%
2023/07/03	2	43.75	6	43.90	44.00	-4	2,669	-0.15%
2023/06/30	0	0.00	3	43.00	43.35	-3	2,863	-0.10%
2023/06/29	0	0.00	9	42.65	42.50	-9	2,889	-0.31%
2023/06/28	3	43.15	3	42.73	42.75	0	2,895	0.00%
2023/06/27	5	41.50	0	0.00	41.50	5	2,894	0.17%
2023/06/16	2	41.50	0	0.00	40.80	2	3,090	0.06%
2023/06/15	0	0.00	5	41.30	41.95	-5	3,089	-0.16%
2023/06/14	0	0.00	2	41.10	40.95	-2	3,107	-0.06%
2023/06/13	27	40.53	0	0.00	40.35	27	3,131	0.86%
2023/06/12	35	41.28	0	0.00	40.60	35	3,137	1.12%
2023/06/09	14	42.66	1	42.95	42.50	13	3,125	0.42%
2023/06/08	10	43.05	11	42.83	42.90	-1	3,176	-0.03%
2023/06/07	2	43.18	14	43.58	43.50	-12	3,219	-0.37%
2023/06/06	5	43.20	7	43.74	43.50	-2	3,331	-0.06%
2023/06/05	11	43.66	0	0.00	44.20	11	3,462	0.32%
2023/06/02	13	42.62	10.5	42.55	42.40	2.5	3,734	0.07%
2023/05/31	0	0.00	2	42.00	42.25	-2	3,803	-0.05%
2023/05/23	18	42.84	10	42.80	42.65	8	3,754	0.21%
2023/05/22	11	42.59	1	42.70	43.15	10	3,742	0.27%
2023/05/15	0	0.00	10	40.10	39.95	-10	3,695	-0.27%
2023/05/12	1	39.00	0	0.00	39.90	1	3,702	0.03%
2023/05/11	20	39.70	0	0.00	39.50	20	3,713	0.54%
2023/05/10	0	0.00	5	40.00	40.45	-5	3,719	-0.13%
2023/05/09	31	40.83	9	41.07	40.15	22	3,747	0.59%
2023/05/08	10	41.36	0	0.00	41.35	10	3,793	0.26%
2023/05/05	0	0.00	1	41.25	40.85	-1	3,889	-0.03%
2023/05/03	0	0.00	1	41.90	41.80	-1	3,881	-0.03%
2023/05/02	1	42.50	10	42.40	42.40	-9	3,881	-0.23%
2023/04/28	10	42.45	0	0.00	42.20	10	3,861	0.26%
2023/04/27	0	0.00	11	41.35	41.50	-11	3,839	-0.29%
2023/04/26	1	42.20	3	41.35	41.30	-2	3,820	-0.05%
2023/04/25	1	44.30	25	42.78	42.80	-24	3,771	-0.64%
2023/04/24	0	0.00	2	43.85	43.95	-2	3,737	-0.05%
2023/04/21	13	43.51	5	44.10	43.10	8	3,719	0.22%
2023/04/20	32	44.20	10	44.06	43.90	22	3,660	0.60%
2023/04/19	0	0.00	7	43.80	43.80	-7	3,614	-0.19%
2023/04/18	1	45.50	5	44.50	44.05	-4	3,575	-0.11%
2023/04/17	50	45.25	6	45.29	45.10	44	3,516	1.25%
2023/04/14	10	44.32	0	0.00	44.65	10	3,430	0.29%
2023/04/13	37	44.06	0	0.00	43.90	37	3,384	1.09%
2023/04/12	11	45.25	1	44.40	44.40	10	3,325	0.30%
2023/04/11	20	44.10	1	43.90	44.10	19	3,215	0.59%
2023/04/10	18	44.39	8	44.71	44.50	10	3,123	0.32%
2023/04/07	4	45.94	53	46.30	45.35	-49	3,016	-1.62%
2023/04/06	54	45.97	78	46.04	46.20	-24	2,867	-0.84%
2023/03/31	15	42.37	12	43.33	44.85	3	2,442	0.12%
2023/03/30	13	40.86	4	40.95	40.80	9	2,208	0.41%
2023/03/29	11	39.51	0	0.00	39.50	11	2,160	0.51%
2023/03/28	50	40.52	4	40.08	39.80	46	2,143	2.15%
2023/03/27	20	40.88	0	0.00	41.05	20	2,099	0.95%
2023/03/24	39	40.97	0	0.00	40.50	39	2,034	1.92%
2023/03/23	3	39.25	0	0.00	39.20	3	1,918	0.16%
2023/03/22	1	39.80	0	0.00	39.30	1	1,899	0.05%
2023/03/17	1	38.85	1	38.75	38.70	0	1,849	0.00%
2023/03/16	0	0.00	8	37.45	37.20	-8	1,822	-0.44%
2023/03/14	0	0.00	5	38.70	38.60	-5	1,788	-0.28%
2023/03/13	6	37.22	3	38.65	39.00	3	1,763	0.17%
2023/03/10	6	39.54	22	38.95	39.00	-16	1,709	-0.94%
2023/03/09	1	40.80	10	40.91	40.90	-9	1,638	-0.55%
2023/03/08	8	40.09	5	40.47	40.40	3	1,517	0.20%
2023/03/07	7	38.76	107.5	38.11	39.50	-100.5	1,337	-7.51%	大賣/
2023/03/06	48	37.60	19.5	38.08	38.10	28.5	1,003	2.84%
2023/03/02	10	34.15	0	0.00	34.25	10	896	1.12%
2023/02/24	20	34.60	0	0.00	34.45	20	892	2.24%
2023/02/23	30	34.58	0	0.00	34.55	30	887	3.38%
2023/02/22	1	34.00	0	0.00	34.45	1	877	0.11%
2023/02/20	0	0.00	1	34.00	34.25	-1	847	-0.12%
2023/02/17	1	33.60	1	33.70	33.70	0	844	0.00%
2023/02/16	1	33.65	0	0.00	33.60	1	851	0.12%
2023/02/14	0	0.00	6	34.23	34.35	-6	843	-0.71%
2023/02/13	1	33.80	0	0.00	33.80	1	834	0.12%
2023/02/09	5	34.40	10	33.50	34.05	-5	829	-0.60%
2023/02/08	1	34.30	1	33.80	33.80	0	808	0.00%
2023/02/07	6	34.08	2	34.00	34.10	4	787	0.51%
2023/02/06	16	34.34	1	34.65	34.80	15	753	1.99%
2023/02/03	0	0.00	60	34.53	34.70	-60	692	-8.66%
2023/02/02	60	32.57	0	0.00	32.60	60	584	10.27%
2023/02/01	10	32.30	0	0.00	32.30	10	569	1.76%
2023/01/13	0	0.00	2	31.00	30.50	-2	565	-0.35%
2023/01/12	2	31.20	0	0.00	30.95	2	591	0.34%
2023/01/09	0	0.00	1	30.50	30.75	-1	586	-0.17%
2022/12/26	0	0.00	1	29.75	29.80	-1	744	-0.13%
2022/12/21	1	30.00	0	0.00	29.85	1	759	0.13%
2022/12/02	2	33.10	2	33.25	33.35	0	767	0.00%
2022/12/01	0	0.00	2	32.75	32.50	-2	783	-0.26%
2022/11/30	1	32.65	1	32.60	32.65	0	795	0.00%
2022/11/23	0	0.00	16	31.38	31.10	-16	836	-1.91%
2022/11/22	20	31.28	4	31.14	31.15	16	841	1.90%
2022/11/18	3	31.70	0	0.00	31.60	3	840	0.36%
2022/11/15	2	31.70	0	0.00	32.25	2	840	0.24%
2022/10/24	0	0.00	1	30.65	29.90	-1	772	-0.13%
2022/10/20	1	30.90	11	31.32	30.90	-10	756	-1.32%
2022/10/17	1	28.80	0	0.00	29.60	1	733	0.14%
2022/10/11	2	30.93	0	0.00	30.60	2	736	0.27%
2022/10/07	1	32.10	0	0.00	32.25	1	721	0.14%
2022/10/06	9	33.78	19	33.35	33.20	-10	712	-1.40%
2022/10/05	17	32.09	15	31.55	34.35	2	676	0.30%
2022/10/04	16	31.54	10	30.72	31.25	6	642	0.93%
2022/10/03	9	30.26	0	0.00	30.15	9	637	1.41%
2022/09/28	3	28.60	1	28.20	28.15	2	612	0.33%
2022/09/26	14	29.39	0	0.00	29.30	14	605	2.31%
2022/09/23	5	31.34	0	0.00	30.85	5	611	0.82%
2022/09/21	1	31.60	0	0.00	31.60	1	620	0.16%
2022/09/19	1	32.80	0	0.00	32.30	1	621	0.16%
2022/09/16	1	33.15	0	0.00	33.15	1	613	0.16%
2022/09/07	1	34.85	0	0.00	34.20	1	581	0.17%
2022/09/06	5	36.80	0	0.00	36.00	5	544	0.92%
2022/09/05	2	36.35	0	0.00	36.65	2	519	0.38%
2022/08/24	11	90.05	0	0.00	90.60	11	471	2.33%
2022/08/23	5	90.48	0	0.00	89.30	5	472	1.06%
2022/08/22	5	91.20	3	91.50	91.20	2	471	0.42%
2022/08/19	8	90.84	1	91.30	91.40	7	476	1.47%
2022/08/18	10	89.96	2	89.90	89.50	8	472	1.69%
2022/08/17	1	89.70	0	0.00	89.10	1	470	0.21%
2022/08/16	5	88.90	5	88.80	89.30	0	471	0.00%
2022/08/15	8	86.60	6	86.85	87.50	2	460	0.43%
2022/08/12	3	84.50	5	84.52	85.00	-2	455	-0.44%
2022/08/11	5	83.68	0	0.00	83.50	5	455	1.10%
2022/08/10	3	81.23	0	0.00	81.70	3	451	0.66%
2022/08/08	0	0.00	0.1	80.03	78.60	-0.1	445	-0.01%
2022/08/05	0	0.00	0.1	77.00	77.00	-0.1	446	-0.01%
2022/08/04	1	72.70	0	0.00	73.90	1	449	0.22%
2022/08/03	1	74.00	0	0.00	73.80	1	450	0.22%
2022/07/26	0	0.00	0	78.10	76.50	0	479	0.00%
2022/07/22	1	82.00	0	0.00	80.90	1	482	0.21%
2022/07/20	0	0.00	1	85.00	82.00	-1	506	-0.20%
2022/07/15	1	80.00	0	0.00	80.90	1	530	0.19%
2022/06/17	0	0.00	0.1	84.80	84.90	-0.1	571	-0.01%
2022/06/14	0	0.00	0.1	89.00	89.50	-0.1	646	-0.01%
2022/06/13	1	90.50	0	0.00	90.10	1	647	0.15%
2022/06/10	1	90.80	0	0.00	91.70	1	655	0.15%
2022/06/09	1	91.30	0	0.00	91.40	1	658	0.15%
2022/06/06	0	0.00	1	93.00	92.70	-1	686	-0.15%
2022/05/31	3	93.00	0	0.00	94.50	3	760	0.39%
2022/05/27	0	0.00	2	93.20	93.70	-2	766	-0.26%
2022/05/20	2	92.10	0	0.00	92.00	2	824	0.24%
2022/05/19	0	0.00	3	90.77	92.40	-3	845	-0.35%
2022/05/17	1	90.00	0	0.00	90.80	1	968	0.10%
2022/05/16	2	89.85	0	0.00	89.50	2	1,060	0.19%
2022/05/06	1	89.00	0	0.00	90.40	1	1,452	0.07%
2022/05/05	0	0.00	2	91.00	91.20	-2	1,456	-0.14%
2022/04/27	0	0.00	1	90.70	90.60	-1	1,552	-0.06%
2022/04/25	2	92.55	0	0.00	92.20	2	1,632	0.12%
2022/04/22	7	96.70	3	97.90	96.40	4	1,620	0.25%
2022/04/15	2	98.90	0	0.00	98.90	2	1,621	0.12%
2022/04/11	2	95.80	1	96.10	95.70	1	1,751	0.06%
2022/04/07	0.1	100.00	0	0.00	99.00	0.1	1,849	0.01%
2022/04/06	0	0.00	0.2	100.00	100.50	-0.2	1,877	-0.01%
2022/03/31	1	100.50	0	0.00	100.00	1	1,921	0.05%
2022/03/30	1	104.00	0	0.00	101.50	1	1,973	0.05%
2022/03/25	0	0.00	1.4	101.36	100.50	-1.4	2,071	-0.07%
2022/03/24	1	98.20	1	99.50	100.00	0	2,114	0.00%
2022/03/22	6	99.15	0	0.00	98.80	6	2,171	0.28%
2022/03/18	1	97.00	1	96.70	98.60	0	2,189	0.00%
2022/03/15	1.1	93.64	0	0.00	93.50	1.1	2,160	0.05%
2022/03/14	0.1	97.30	0	0.00	96.90	0.1	2,158	0.00%
2022/03/09	1	95.60	5	96.42	96.80	-4	2,167	-0.18%
2022/03/08	2.4	93.98	0	0.00	92.00	2.4	2,159	0.11%
2022/03/07	2.1	96.75	0	0.00	96.50	2.1	2,131	0.10%
2022/03/04	1.1	101.05	10	100.50	101.00	-8.9	2,109	-0.42%
2022/03/03	13	102.88	1	102.00	101.50	12	2,122	0.57%
2022/03/02	0	0.00	13.3	101.91	102.00	-13.3	2,154	-0.62%
2022/03/01	1	102.00	0	0.00	103.00	1	2,156	0.05%
2022/02/24	14.5	100.62	14	101.68	99.90	0.5	2,169	0.02%
2022/02/22	4	101.13	1	101.00	102.00	3	2,175	0.14%
2022/02/21	0.1	103.50	4	103.00	104.00	-3.9	2,180	-0.18%
2022/02/18	4	101.63	4	101.75	102.50	0	2,176	0.00%
2022/02/17	8.9	103.31	3	106.17	102.00	5.9	2,174	0.27%
2022/02/16	6	109.50	3	109.33	109.50	3	2,168	0.14%
2022/02/15	8	111.13	17	111.21	109.50	-9	2,135	-0.42%
2022/02/14	8.1	105.45	9	106.94	106.50	-1	2,027	-0.05%
2022/02/11	4	108.13	3	108.00	108.00	1	2,000	0.05%
2022/02/10	1	107.00	6	106.50	107.50	-5	1,962	-0.25%
2022/02/09	13	106.58	9.5	105.90	107.00	3.5	1,921	0.18%
2022/02/08	3	102.83	7	104.29	105.00	-4	1,860	-0.22%
2022/02/07	5	99.50	0	0.00	99.50	5	1,805	0.28%
2022/01/26	2	98.10	1	99.40	98.30	1	1,834	0.05%
2022/01/25	2.5	97.84	4	98.33	98.30	-1.5	1,920	-0.08%
2022/01/24	2	97.05	2	97.65	98.70	0	2,072	0.00%
2022/01/21	2	99.90	2	98.30	98.00	0	2,131	0.00%
2022/01/19	2	100.80	8	100.79	98.90	-6	2,162	-0.28%
2022/01/17	0	0.00	8	95.68	97.00	-8	2,112	-0.38%
2022/01/12	4	94.70	0	0.00	95.90	4	2,178	0.18%
2022/01/11	1	94.80	0	0.00	95.10	1	2,200	0.05%
2022/01/10	6	96.63	3	96.70	96.70	3	2,194	0.14%
2022/01/07	1	94.20	1	95.30	95.20	0	2,186	0.00%
2022/01/05	11	96.60	5	96.44	96.20	6	2,160	0.28%
2022/01/04	4	100.50	4	101.63	100.50	0	2,102	0.00%
2022/01/03	2	101.25	0	0.00	101.50	2	2,089	0.10%
2021/12/30	1	105.50	1	106.00	104.50	0	2,078	0.00%
2021/12/29	7	103.50	3	102.83	104.50	4	2,014	0.20%
2021/12/28	0	0.00	1	102.00	102.00	-1	1,996	-0.05%
2021/12/27	7	102.57	6	102.42	101.50	1	1,997	0.05%
2021/12/24	2	103.75	6	104.83	104.00	-4	1,988	-0.20%
2021/12/23	0	0.00	7	103.00	103.50	-7	1,943	-0.36%
2021/12/22	5	102.10	4	102.50	103.00	1	1,941	0.05%
2021/12/21	4	102.63	2	103.00	102.50	2	1,913	0.10%
2021/12/20	8	100.25	1	99.90	99.10	7	1,853	0.38%
2021/12/17	0	0.00	2	99.10	98.80	-2	1,805	-0.11%
2021/12/16	8	98.58	2	99.00	98.50	6	1,798	0.33%
2021/12/14	0	0.00	1	93.90	94.40	-1	1,773	-0.06%
2021/12/09	3	96.50	0	0.00	97.00	3	1,786	0.17%
2021/12/08	1	99.10	0	0.00	99.20	1	1,757	0.06%
2021/12/07	0	0.00	1	99.50	99.40	-1	1,763	-0.06%
2021/11/30	3	98.60	0	0.00	99.10	3	1,916	0.16%
2021/11/29	1	97.30	12	97.43	98.50	-11	1,991	-0.55%
2021/11/26	3	97.37	2	99.50	98.50	1	2,120	0.05%
2021/11/25	0	0.00	3	100.50	100.00	-3	2,342	-0.13%
2021/11/24	2	102.50	0.2	101.00	100.50	1.9	2,504	0.07%
2021/11/23	1	102.50	0	0.00	102.00	1	2,504	0.04%
2021/11/19	5	100.60	5	100.60	101.00	0	2,535	0.00%
2021/11/18	0	0.00	1	100.50	101.50	-1	2,563	-0.04%
2021/11/17	1	103.00	0	0.00	102.50	1	2,589	0.04%
2021/11/16	2	104.00	2	104.00	104.00	0	2,601	0.00%
2021/11/15	11	106.09	0	0.00	106.50	11	2,587	0.43%
2021/11/12	1	104.00	3	104.50	104.00	-2	2,542	-0.08%
2021/11/11	1	99.60	0	0.00	99.70	1	2,515	0.04%
2021/11/10	0	0.00	0.6	100.17	100.00	-0.6	2,535	-0.02%
2021/11/08	1	100.50	0	0.00	100.00	1	2,577	0.04%
2021/11/05	4	102.00	0	0.00	101.50	4	2,620	0.15%
2021/11/04	1	102.50	1	104.00	102.00	0	2,672	0.00%
2021/11/03	1	103.50	2.7	101.76	104.50	-1.7	2,696	-0.06%
2021/11/02	4.4	103.61	5.5	106.80	103.00	-1.1	2,727	-0.04%
2021/11/01	11	108.00	3	107.67	107.00	8	2,665	0.30%
2021/10/29	2	104.50	7	103.50	104.00	-5	2,532	-0.20%
2021/10/28	5	101.20	0	0.00	100.00	5	2,512	0.20%
2021/10/27	0	0.00	3	101.67	101.50	-3	2,492	-0.12%
2021/10/26	3	101.83	0	0.00	100.50	3	2,595	0.12%
2021/10/21	1	99.90	1	101.50	99.70	0	2,912	0.00%
2021/10/20	2	100.95	1	102.00	101.00	1	3,062	0.03%
2021/10/19	7	98.17	0	0.00	98.10	7	3,158	0.22%
2021/10/04	0	0.00	1	90.90	90.30	-1	4,081	-0.02%
2021/09/29	0	0.00	2	93.10	94.00	-2	4,546	-0.04%
2021/09/28	2	99.50	8	97.49	96.50	-6	4,698	-0.13%
2021/09/27	1	97.00	5	98.30	96.80	-4	4,837	-0.08%
2021/09/24	1	99.20	0	0.00	98.30	1	4,852	0.02%
2021/09/23	3	99.07	0	0.00	99.00	3	4,878	0.06%
2021/09/22	5	98.30	5	96.80	97.50	0	4,885	0.00%
2021/09/17	5	99.80	1	98.20	98.50	4	4,891	0.08%
2021/09/16	1	99.00	1	100.00	97.30	0	4,959	0.00%
2021/09/15	2	98.25	1	99.30	98.30	1	5,006	0.02%
2021/09/14	1	101.50	2	100.75	100.00	-1	5,001	-0.02%
2021/09/13	1	99.90	0	0.00	100.00	1	4,989	0.02%
2021/09/10	1	100.00	1	100.00	100.00	0	4,982	0.00%
2021/09/09	2	100.50	2	99.40	100.00	0	4,973	0.00%
2021/09/08	1	98.70	2	100.50	98.00	-1	4,963	-0.02%
2021/09/07	4	100.75	1	103.00	102.00	3	4,935	0.06%
2021/09/06	1	103.00	3	104.00	103.00	-2	4,888	-0.04%
2021/09/03	1	107.00	5	106.70	108.50	-4	4,843	-0.08%
2021/09/02	1.1	109.30	1	108.50	107.50	0.1	4,799	0.00%
2021/09/01	3	113.33	2	114.00	112.50	1	4,719	0.02%
2021/08/31	5	109.70	1.2	107.25	114.00	3.8	4,599	0.08%
2021/08/30	0	0.00	9	108.67	110.50	-9	4,346	-0.21%
2021/08/25	2	100.75	0	0.00	100.00	2	4,155	0.05%
2021/08/24	0	0.00	2	102.50	102.50	-2	4,119	-0.05%
2021/08/23	4	96.98	4	100.25	100.00	0	4,085	0.00%
2021/08/20	3	95.03	3	95.37	95.50	0	4,038	0.00%
2021/08/19	1	93.00	0.3	92.50	92.00	0.7	4,009	0.02%
2021/08/18	2	92.60	4.3	93.60	95.80	-2.3	3,988	-0.06%
2021/08/16	2	92.00	10	94.17	95.10	-8	3,928	-0.20%
2021/08/13	6	95.05	2	97.90	94.10	4	3,894	0.10%
2021/08/12	0	0.00	5	98.02	97.00	-5	3,858	-0.13%
2021/08/11	2	97.40	0	0.00	96.90	2	3,839	0.05%
2021/08/10	0	0.00	7	97.89	96.40	-7	3,790	-0.18%
2021/08/09	5	102.50	11	101.64	101.00	-6	3,752	-0.16%
2021/08/06	4	101.75	0	0.00	101.50	4	3,728	0.11%
2021/08/05	2	106.00	3	104.67	106.00	-1	3,688	-0.03%
2021/08/04	0	0.00	2	105.00	101.50	-2	3,676	-0.05%
2021/08/03	4	103.88	8	104.75	102.50	-4	3,680	-0.11%
2021/08/02	5	101.80	2	100.25	100.50	3	3,653	0.08%
2021/07/30	27	102.89	16.5	102.24	101.50	10.6	3,643	0.29%
2021/07/29	14	97.59	17	99.94	101.00	-3	3,531	-0.08%
2021/07/28	13.2	95.93	12.4	95.05	99.40	0.8	3,472	0.02%
2021/07/27	23.3	99.53	13	99.13	97.80	10.3	3,345	0.31%
2021/07/26	4.4	99.67	10.1	101.66	106.00	-5.7	3,208	-0.18%
2021/07/23	20.1	99.96	18	99.94	96.60	2.1	3,051	0.07%
2021/07/22	2	99.50	6.1	99.12	98.00	-4.1	2,922	-0.14%
2021/07/21	8	98.98	3	96.10	95.70	5	2,850	0.18%
2021/07/20	1	96.80	4	97.85	99.60	-3	2,769	-0.11%
2021/07/19	2	98.50	2	98.35	95.90	0	2,703	0.00%
2021/07/16	14	97.69	20	96.88	96.40	-6	2,664	-0.23%
2021/07/15	5	93.10	8.3	92.80	95.60	-3.3	2,601	-0.12%
2021/07/14	9	94.99	20.1	95.13	94.10	-11.1	2,557	-0.43%
2021/07/13	20	98.56	35.2	98.71	96.00	-15.2	2,470	-0.62%
2021/07/12	7.4	96.59	21	98.04	97.00	-13.6	2,299	-0.59%
2021/07/09	11	91.62	6	90.93	91.10	5	2,150	0.23%
2021/07/08	20	90.48	21	89.76	88.80	-1	2,055	-0.05%
2021/07/07	15	86.08	7	88.51	91.40	8	1,859	0.43%
2021/07/06	10	83.97	8	82.28	83.10	2	1,717	0.12%
2021/07/05	23	82.38	3	82.97	81.40	20	1,649	1.21%
2021/07/02	0	0.00	10	79.04	81.90	-10	1,495	-0.67%
2021/06/29	0	0.00	2	72.15	72.50	-2	1,404	-0.14%
2021/06/28	1	72.00	2	72.35	72.00	-1	1,459	-0.07%
2021/06/25	5	70.86	2	71.95	72.00	3	1,607	0.19%
2021/06/24	5	68.84	7	68.57	69.70	-2	1,557	-0.13%
2021/06/18	6	64.82	0	0.00	65.00	6	1,606	0.37%
2021/06/16	1	64.20	0	0.00	62.60	1	1,732	0.06%
2021/06/15	0	0.00	5	63.80	63.80	-5	1,759	-0.28%
2021/06/08	5	68.80	0	0.00	65.90	5	1,827	0.27%
2021/06/03	0.2	62.80	1	63.10	62.50	-0.8	1,825	-0.05%
2021/06/02	0	62.70	0	0.00	62.90	0	1,842	0.00%
2021/06/01	0.1	64.30	0	0.00	64.10	0.1	1,855	0.01%
2021/05/25	0	0.00	1	61.10	59.90	-1	1,970	-0.05%
2021/05/24	0	0.00	2	58.60	59.10	-2	2,030	-0.10%
2021/05/21	2	57.90	0	0.00	58.00	2	2,144	0.09%
2021/05/19	0	0.00	1	58.00	57.50	-1	2,244	-0.04%
2021/05/17	0	0.00	6	56.00	52.30	-6	2,534	-0.24%
2021/05/14	1	60.00	1	59.10	58.10	0	2,563	0.00%
2021/05/13	3	57.10	1	58.60	59.20	2	2,612	0.08%
2021/05/11	0	0.00	4	60.35	59.00	-4	2,622	-0.15%
2021/05/10	5	64.04	7	64.76	62.00	-2	2,638	-0.08%
2021/05/07	5	63.36	1	64.00	64.40	4	2,655	0.15%
2021/05/05	6	66.07	0	0.00	65.00	6	2,743	0.22%
2021/05/04	4	65.98	2	65.80	67.10	2	2,835	0.07%
2021/05/03	1	69.20	0	0.00	69.30	1	3,003	0.03%
2021/04/29	1	71.40	0	0.00	71.70	1	3,098	0.03%
2021/04/23	0	0.00	2	71.90	72.70	-2	3,857	-0.05%
2021/04/22	4	72.60	5	71.08	70.50	-1	3,871	-0.03%
2021/04/21	0	0.00	4	73.20	73.00	-4	3,854	-0.10%
2021/04/19	0	0.00	1	74.30	74.50	-1	3,889	-0.03%
2021/04/15	6	73.48	6	73.60	73.60	0	4,003	0.00%
2021/04/14	0	0.00	1	72.30	73.90	-1	4,115	-0.02%
2021/04/13	4	74.68	10	74.06	72.30	-6	4,343	-0.14%
2021/04/12	2	75.40	6	75.93	74.80	-4	4,342	-0.09%
2021/04/09	4	77.55	4	76.10	75.80	0	4,405	0.00%
2021/04/08	6	75.23	1	75.00	75.80	5	4,464	0.11%
2021/04/07	7	75.11	2	74.40	75.00	5	4,544	0.11%
2021/04/06	8	75.10	10	75.35	74.30	-2	4,541	-0.04%
2021/04/01	5	73.08	1.1	72.32	73.20	3.9	4,540	0.09%
2021/03/31	16	73.63	10	72.93	72.80	6	4,548	0.13%
2021/03/30	21	73.25	11	72.55	71.70	10	4,512	0.22%
2021/03/29	6	71.15	3	70.60	70.10	3	4,370	0.07%
2021/03/25	1	67.60	2	67.80	67.00	-1	4,364	-0.02%
2021/03/24	0	0.00	12	68.48	68.80	-12	4,359	-0.28%
2021/03/23	3.1	70.13	3	69.47	69.00	0.1	4,373	0.00%
2021/03/22	9	71.11	11	71.53	70.80	-2	4,331	-0.05%
2021/03/19	0	0.00	23	67.92	67.60	-23	4,254	-0.54%
2021/03/18	1	68.30	1	67.90	68.00	0	4,250	0.00%
2021/03/17	0	0.00	6	67.05	67.10	-6	4,292	-0.14%
2021/03/16	18	68.01	8	67.66	67.10	10	4,388	0.23%
2021/03/15	0	0.00	1	66.00	65.60	-1	4,405	-0.02%
2021/03/12	0	0.00	1	65.80	65.00	-1	4,595	-0.02%
2021/03/11	1	64.20	1	65.50	65.50	0	4,653	0.00%
2021/03/10	3	63.97	10	64.50	63.80	-7	4,734	-0.15%
2021/03/09	4	62.30	5	63.38	63.40	-1	4,823	-0.02%
2021/03/08	3	64.30	8	64.06	63.40	-5	4,972	-0.10%
2021/03/05	5	65.06	4	64.60	64.60	1	5,301	0.02%
2021/03/04	6	66.20	5	65.78	65.80	1	5,556	0.02%
2021/03/03	17	67.07	3	66.80	66.90	14	5,939	0.24%
2021/03/02	4	68.25	27	67.77	67.00	-23	6,024	-0.38%
2021/02/26	2	67.65	1	68.70	68.10	1	6,008	0.02%
2021/02/25	4	67.90	3	68.00	68.00	1	6,015	0.02%
2021/02/24	1.3	69.04	3	69.70	67.20	-1.7	6,019	-0.03%
2021/02/23	35	67.71	13	69.39	69.70	22	5,981	0.37%
2021/02/22	7.1	67.33	5.1	67.34	67.80	2	5,894	0.03%
2021/02/19	5.2	68.38	6	67.40	67.00	-0.8	5,883	-0.01%
2021/02/18	30.3	69.54	14	68.79	68.00	16.3	5,901	0.28%
2021/02/17	28	67.54	21	66.96	68.70	7	5,755	0.12%
2021/02/05	1.1	64.89	9	65.10	64.80	-7.9	5,623	-0.14%
2021/02/04	12	65.88	8	66.08	65.00	4	5,611	0.07%
2021/02/03	14	64.61	12	64.60	65.10	2	5,566	0.04%
2021/02/02	6	64.22	3	64.70	65.00	3	5,581	0.05%
2021/02/01	3	60.30	8	61.71	63.50	-5	5,560	-0.09%
2021/01/29	8	63.08	8	63.16	62.00	0	5,560	0.00%
2021/01/28	9	62.82	12	62.38	62.90	-3	5,545	-0.05%
2021/01/27	5	64.04	8	64.18	63.70	-3	5,514	-0.05%
2021/01/26	16	66.51	6	66.30	65.00	10	5,498	0.18%
2021/01/25	6	66.62	4	66.78	66.00	2	5,423	0.04%
2021/01/22	6	65.78	5	65.48	65.50	1	5,293	0.02%
2021/01/21	6	64.78	4	65.23	65.90	2	5,248	0.04%
2021/01/20	42	62.92	77	65.49	61.20	-35	5,186	-0.67%
2021/01/19	17	61.77	30	61.92	63.60	-13	4,990	-0.26%
2021/01/18	7	58.50	4	56.90	57.90	3	5,061	0.06%
2021/01/15	16	57.93	7	57.79	57.30	9	5,300	0.17%
2021/01/14	0	0.00	1	59.20	59.20	-1	5,512	-0.02%
2021/01/13	2	59.80	0	0.00	58.80	2	5,612	0.04%
2021/01/12	3	60.07	2	59.90	58.70	1	5,604	0.02%
2021/01/11	2	62.00	5	61.62	61.20	-3	5,567	-0.05%
2021/01/08	14	62.57	4	62.40	62.20	10	5,595	0.18%
2021/01/07	8	62.88	6	62.67	64.00	2	5,551	0.04%
2021/01/06	12	61.44	13	62.02	60.60	-1	5,458	-0.02%
2021/01/04	6	59.40	2	60.50	59.80	4	5,286	0.08%
2020/12/31	21	58.79	20	57.05	59.80	1	5,260	0.02%
2020/12/30	4	57.28	3	56.93	57.40	1	5,165	0.02%
2020/12/29	0	0.00	1	55.30	55.00	-1	5,098	-0.02%
2020/12/28	10	56.13	0	0.00	56.20	10	5,078	0.20%
2020/12/25	3	55.90	3	56.03	55.30	0	5,051	0.00%
2020/12/24	2	55.60	2	54.65	55.40	0	5,015	0.00%
2020/12/23	5	53.72	2	53.65	54.20	3	5,014	0.06%
2020/12/22	0	0.00	0.2	54.00	52.20	-0.2	5,037	0.00%
2020/12/18	0	0.00	1	53.90	54.10	-1	5,084	-0.02%
2020/12/16	5	54.14	2	54.90	55.20	3	5,223	0.06%
2020/12/15	0	0.00	1	55.20	52.90	-1	5,457	-0.02%
2020/12/11	2	56.75	1	55.40	55.90	1	5,627	0.02%
2020/12/10	1	55.60	1	57.40	56.10	0	5,590	0.00%
2020/12/09	3	60.70	9	59.63	59.30	-6	5,493	-0.11%
2020/12/08	44	61.66	10	61.40	60.70	34	5,456	0.62%
2020/12/07	6	58.88	10	58.27	59.50	-4	5,322	-0.08%
2020/12/04	2	60.50	11	58.75	57.90	-9	5,298	-0.17%
2020/12/03	2	61.35	9	59.53	59.00	-7	5,224	-0.13%
2020/12/02	24	59.78	15	60.22	60.70	9	5,136	0.18%
2020/12/01	21	59.79	52	59.10	57.50	-31	4,998	-0.62%
2020/11/30	19	58.14	10	57.65	59.50	9	4,686	0.19%
2020/11/27	9	51.87	140	53.87	54.10	-131	4,450	-2.94%	大賣/鉅額交易
2020/11/26	13.2	48.47	15	48.36	49.25	-1.8	4,072	-0.04%
2020/11/25	1	47.70	5	47.59	47.35	-4	4,057	-0.10%
2020/11/24	1	48.30	11	47.90	47.90	-10	4,128	-0.24%
2020/11/23	1	47.35	9	47.48	47.45	-8	4,148	-0.19%
2020/11/20	7	47.86	4	47.60	47.55	3	4,122	0.07%
2020/11/19	2	48.00	4	47.51	47.40	-2	4,092	-0.05%
2020/11/18	12	47.39	13	47.51	47.80	-1	4,069	-0.02%
2020/11/17	17	47.49	4	47.09	47.05	13	4,047	0.32%
2020/11/16	1	46.25	1	46.40	46.35	0	4,036	0.00%
2020/11/13	2	46.38	2	46.63	46.55	0	4,040	0.00%
2020/11/12	6	47.53	4	46.54	46.45	2	4,067	0.05%
2020/11/11	0	0.00	3	46.27	47.25	-3	4,059	-0.07%
2020/11/10	10	46.77	7	46.75	46.60	3	4,060	0.07%
2020/11/09	15	45.92	5	45.86	45.80	10	4,049	0.25%
2020/11/06	3	46.27	5	45.74	45.25	-2	4,054	-0.05%
2020/11/05	6	46.28	3	46.13	46.95	3	4,076	0.07%
2020/11/04	7	46.64	13	46.79	46.10	-6	4,135	-0.15%
2020/11/03	8	47.56	8	46.68	46.30	0	4,246	0.00%
2020/11/02	8	46.16	6	46.08	46.50	2	4,255	0.05%
2020/10/30	8	46.87	7	45.76	45.70	1	4,243	0.02%
2020/10/29	11	47.10	15	46.64	47.45	-4	4,170	-0.10%
2020/10/28	19	48.97	17	48.26	48.15	2	4,101	0.05%
2020/10/27	17	48.71	22	48.28	48.05	-5	3,974	-0.13%
2020/10/26	16	46.61	24	47.61	48.20	-8	3,749	-0.21%
2020/10/23	14	45.59	14	45.54	44.70	0	3,515	0.00%
2020/10/22	12	43.52	17	43.74	45.00	-5	3,248	-0.15%
2020/10/21	6	41.90	2	42.53	41.45	4	3,008	0.13%
2020/10/20	0	0.00	2	40.58	40.45	-2	2,904	-0.07%
2020/10/19	2	41.45	1	41.15	40.95	1	2,918	0.03%
2020/10/16	1	40.70	5	41.45	41.15	-4	2,908	-0.14%
2020/10/15	5	41.94	3	42.02	42.60	2	2,841	0.07%
2020/10/14	3	41.93	5	41.24	41.20	-2	2,771	-0.07%
2020/10/13	7	41.17	5	40.87	41.40	2	2,740	0.07%
2020/10/12	11	41.00	6	41.18	41.25	5	2,698	0.19%
2020/10/08	4	40.09	10	40.03	39.70	-6	2,636	-0.23%
2020/10/07	0	0.00	3	38.70	38.80	-3	2,576	-0.12%
2020/10/06	10	38.80	4	38.78	38.80	6	2,565	0.23%
2020/10/05	4	37.90	2	37.90	37.90	2	2,535	0.08%
2020/09/30	8	37.79	4	37.45	37.45	4	2,531	0.16%
2020/09/29	4	37.95	4	37.53	37.50	0	2,519	0.00%
2020/09/28	12	37.57	5	37.92	37.90	7	2,511	0.28%
2020/09/25	7	36.63	3	35.92	36.50	4	2,484	0.16%
2020/09/24	6	37.47	23	37.42	37.00	-17	2,429	-0.70%
2020/09/23	16	38.38	4	38.51	38.45	12	2,384	0.50%
2020/09/22	18	37.91	20	38.17	38.35	-2	2,350	-0.09%
2020/09/21	5	40.81	10	40.74	39.70	-5	2,270	-0.22%
2020/09/18	20	42.29	30	42.63	42.40	-10	2,166	-0.46%
2020/09/17	30	40.17	32	40.41	40.80	-2	1,898	-0.11%
2020/09/16	14	37.87	3	37.53	37.60	11	1,680	0.65%
2020/09/15	2	36.85	1	37.05	37.70	1	1,670	0.06%
2020/09/14	3	36.13	3	35.97	36.00	0	1,632	0.00%
2020/09/11	20	36.80	4	36.64	36.50	16	1,617	0.99%
2020/09/10	13	38.11	5	37.63	37.60	8	1,594	0.50%
2020/09/09	2	36.98	3	35.63	37.60	-1	1,527	-0.07%
2020/09/08	2	36.08	4	35.55	35.80	-2	1,486	-0.13%
2020/09/07	3	35.88	4	35.73	35.80	-1	1,470	-0.07%
2020/09/04	13	36.02	7	35.79	35.70	6	1,457	0.41%
2020/09/03	6	36.24	5	35.77	35.65	1	1,428	0.07%
2020/09/02	8	38.07	9	36.78	36.60	-1	1,395	-0.07%
2020/09/01	6	38.58	7	38.18	37.80	-1	1,357	-0.07%
2020/08/31	12	38.56	14	38.64	38.75	-2	1,338	-0.15%
2020/08/28	8	38.28	6	36.18	38.50	2	1,247	0.16%
2020/08/27	15	36.02	7	35.81	35.00	8	1,160	0.69%
2020/08/26	8	35.42	5	35.07	35.00	3	1,139	0.26%
2020/08/25	2	35.80	4	35.24	35.00	-2	1,145	-0.17%
2020/08/24	5	35.49	9	34.89	35.55	-4	1,144	-0.35%
2020/08/21	3	36.13	5	35.73	35.65	-2	1,146	-0.17%
2020/08/20	8	34.86	21	34.84	35.95	-13	1,164	-1.12%
2020/08/19	9	36.59	7	36.46	36.45	2	1,147	0.17%
2020/08/18	7	36.90	11	36.76	36.45	-4	1,127	-0.35%
2020/08/17	11	38.76	9	37.92	37.80	2	1,088	0.18%
2020/08/14	20	37.52	11	37.18	37.70	9	1,056	0.85%
2020/08/13	8	38.18	19	37.92	37.00	-11	1,038	-1.06%
2020/08/12	13	38.77	10	38.28	38.95	3	999	0.30%
2020/08/11	14	39.64	15	38.95	39.10	-1	971	-0.10%
2020/08/10	18	37.53	16	37.07	38.95	2	896	0.22%
2020/08/07	21	38.52	11	38.89	38.80	10	818	1.22%
2020/08/06	10	34.48	4	35.85	36.50	6	682	0.88%
2020/08/05	3	32.63	1	33.20	33.20	2	629	0.32%
2020/08/04	1	32.25	2	31.95	31.90	-1	614	-0.16%
2020/08/03	1	32.00	0	0.00	31.85	1	619	0.16%
2020/07/31	0	0.00	7	31.76	31.75	-7	632	-1.11%
2020/07/30	7	31.29	2	31.70	32.20	5	628	0.80%
2020/07/29	0	0.00	1	30.30	30.50	-1	620	-0.16%
2020/07/28	2	30.50	1	29.95	30.00	1	616	0.16%
2020/07/27	0	0.00	1	30.10	30.00	-1	624	-0.16%
2020/07/24	0	0.00	7	30.90	30.50	-7	634	-1.10%
2020/07/23	14	32.75	4	32.13	31.80	10	631	1.58%
2020/07/22	12	31.28	2	31.45	31.70	10	606	1.65%
2020/07/21	0	0.00	1	30.35	30.75	-1	594	-0.17%
2020/07/20	1	30.25	0	0.00	30.35	1	589	0.17%
2020/07/17	1	30.65	0	0.00	30.40	1	589	0.17%
2020/07/16	4	31.01	1	30.90	30.90	3	595	0.50%
2020/07/15	2	31.50	1	31.65	31.70	1	594	0.17%
2020/07/14	7	32.03	0	0.00	31.40	7	579	1.21%
2020/07/13	1	31.15	0	0.00	31.10	1	569	0.18%
2020/07/01	0	0.00	5	30.30	30.35	-5	537	-0.93%
2020/06/18	0	0.00	1	30.50	30.70	-1	541	-0.18%
2020/06/12	0	0.00	1	30.15	30.65	-1	573	-0.17%
2020/06/11	1	30.70	1	31.00	30.70	0	576	0.00%
2020/06/10	0	0.00	2	31.00	31.20	-2	576	-0.35%
2020/06/08	0	0.00	4	32.00	32.25	-4	592	-0.67%
2020/06/01	1	31.00	1	30.55	31.80	0	535	0.00%
2020/05/27	1	31.55	0	0.00	31.20	1	524	0.19%
2020/05/26	2	31.05	3	31.17	32.30	-1	488	-0.20%
2020/04/30	6	30.40	5	29.95	30.10	1	370	0.27%
2020/04/27	2	26.65	0	0.00	27.00	2	378	0.53%
2020/04/24	3	26.25	0	0.00	26.10	3	373	0.80%
2020/04/13	1	24.00	0	0.00	24.00	1	379	0.26%
2020/03/26	1	22.00	0	0.00	21.95	1	410	0.24%
2020/03/19	30	17.65	43	17.80	17.70	-13	396	-3.28%
2020/03/18	0	0.00	1	20.60	19.60	-1	381	-0.26%
2020/03/17	0	0.00	44	20.34	20.55	-44	373	-11.78%
2020/03/16	0	0.00	34	23.07	21.85	-34	369	-9.21%
2020/03/13	5	24.50	0	0.00	24.10	5	363	1.38%
2020/02/24	0	0.00	22	27.15	26.95	-22	327	-6.72%
2020/02/21	0	0.00	2	27.60	27.55	-2	327	-0.61%
2020/02/19	0	0.00	5	27.50	27.60	-5	341	-1.46%
2020/02/17	3	28.03	0	0.00	27.90	3	347	0.86%
2020/02/14	25	28.65	0	0.00	28.35	25	346	7.21%
2020/02/13	0	0.00	1	27.50	27.40	-1	349	-0.29%
2020/02/11	1	26.70	0	0.00	26.75	1	372	0.27%
2020/02/04	1	27.25	0	0.00	27.25	1	416	0.24%
2020/01/31	1	29.05	0	0.00	29.00	1	453	0.22%
2020/01/30	45	29.10	0	0.00	29.00	45	483	9.31%
2020/01/20	10	32.15	0	0.00	32.20	10	552	1.81%
2020/01/17	10	32.15	0	0.00	32.15	10	631	1.58%
2020/01/07	10	33.70	0	0.00	33.05	10	650	1.54%
2020/01/03	20	34.05	0	0.00	34.10	20	651	3.07%
2020/01/02	10	34.15	0	0.00	34.30	10	649	1.54%
2019/12/19	1	35.00	0	0.00	35.00	1	649	0.15%
2019/12/12	20	34.30	0	0.00	34.25	20	700	2.85%
2019/12/11	0	0.00	4	34.30	34.40	-4	713	-0.56%
2019/11/27	1	35.00	0	0.00	35.00	1	902	0.11%
2019/11/12	1	34.55	0	0.00	35.00	1	851	0.12%
2019/11/11	1	35.50	1	35.50	35.20	0	839	0.00%
2019/11/07	2	36.50	0	0.00	37.00	2	809	0.25%
2019/11/05	0	0.00	2	36.80	36.80	-2	783	-0.26%
2019/11/04	6	37.45	4	37.45	37.00	2	771	0.26%
2019/11/01	20	37.80	0	0.00	37.80	20	757	2.64%
2019/10/30	2	37.28	0	0.00	37.85	2	729	0.27%
2019/10/29	13	36.70	0	0.00	36.70	13	700	1.86%
2019/10/28	1	39.00	0	0.00	38.70	1	661	0.15%
2019/10/25	0	0.00	1	37.35	38.85	-1	560	-0.18%
2019/10/24	0	0.00	2	34.90	35.35	-2	478	-0.42%
2019/10/22	7	34.63	0	0.00	34.50	7	456	1.53%
2019/10/04	0	0.00	1	35.00	34.90	-1	399	-0.25%
2019/10/01	0	0.00	1	34.90	35.00	-1	383	-0.26%
2019/09/25	1	34.90	0	0.00	34.65	1	366	0.27%
2019/09/24	7	34.90	0	0.00	34.90	7	358	1.95%
2019/09/19	5	34.75	5	34.75	35.00	0	332	0.00%
2019/09/18	9	34.95	1	34.90	34.80	8	322	2.48%
2019/09/17	1	35.70	0	0.00	35.60	1	301	0.33%
2019/09/16	46	35.51	0	0.00	35.40	46	273	16.82%
2019/09/12	5	35.99	0	0.00	35.40	5	254	1.97%
2019/09/11	27	37.48	19	36.15	35.90	8	227	3.52%
2019/06/17	0	0.00	0.2	264.00	266.00	-0.2	16	-1.40%
2019/04/09	0	0.00	0.2	282.00	284.00	-0.2	21	-0.70%
2018/11/27	0	0.00	1	291.00	292.00	-1	39	-2.52%
2018/11/20	1	289.00	0	0.00	289.00	1	39	2.53%
2018/05/18	0	0.00	1	400.50	401.00	-1	87	-1.15%
2018/04/24	1	368.00	0	0.00	368.00	1	111	0.90%
2018/03/15	0	0.00	1	420.00	412.00	-1	142	-0.70%
2018/03/05	1	398.00	0	0.00	399.50	1	134	0.74%
2018/01/15	0	0.00	1	468.00	467.00	-1	118	-0.84%
2018/01/10	1	484.00	0	0.00	476.00	1	117	0.85%
2018/01/08	0	0.00	2	486.00	487.00	-2	109	-1.83%
2018/01/05	1	496.50	0	0.00	494.50	1	105	0.95%
2018/01/04	0	0.00	0.1	481.00	481.00	-0.1	96	-0.15%