長科* (6548)-中國信託-高雄券商分點個股進出

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
40.10
漲跌
▲0.70
漲幅
+1.78%
成交量
1,927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－中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	2	39.75	40.10	-2	2,351	-0.09%
2024/05/17	4	39.25	0	0.00	39.40	4	2,348	0.17%
2024/05/16	11	39.45	10	39.45	39.35	1	2,377	0.04%
2024/05/15	16	39.90	6	41.00	39.45	10	2,360	0.42%
2024/05/14	4	40.34	0	0.00	40.15	4	2,308	0.17%
2024/05/13	9	40.54	10	40.57	40.15	-1	2,301	-0.04%
2024/05/10	0	0.00	2	39.55	39.75	-2	2,278	-0.09%
2024/05/09	2	39.30	4	39.74	39.30	-2	2,278	-0.09%
2024/05/08	0	0.00	53	40.00	39.90	-53	2,257	-2.35%
2024/05/07	1	40.60	3	40.33	40.10	-2	2,229	-0.09%
2024/05/03	8	40.18	7	40.36	39.65	1	2,165	0.05%
2024/05/02	6	40.15	2	40.10	40.20	4	2,133	0.19%
2024/04/30	15	40.62	6	40.42	40.60	9	2,112	0.43%
2024/04/29	1	40.35	113	40.74	40.20	-112	2,070	-5.41%	大賣/鉅額交易
2024/04/26	6	40.45	16	39.92	40.35	-10	2,005	-0.50%
2024/04/25	8	41.05	2	40.78	41.55	6	1,885	0.32%
2024/04/24	3	39.50	11	40.18	40.50	-8	1,599	-0.50%
2024/04/22	0	0.00	53	36.35	36.30	-53	1,445	-3.67%
2024/04/19	12.1	35.99	2	36.10	36.15	10.1	1,417	0.71%
2024/04/18	2	37.15	2	37.20	37.00	0	1,375	0.00%
2024/04/17	1	36.55	2	37.80	37.45	-1	1,355	-0.07%
2024/04/16	9	36.26	0	0.00	36.05	9	1,312	0.69%
2024/04/15	13	37.35	25	37.75	37.65	-12	1,264	-0.95%
2024/04/12	32	37.53	6	37.63	37.35	26	1,218	2.13%
2024/04/11	6	36.62	1	36.60	37.20	5	1,145	0.44%
2024/04/10	8	36.85	5	36.81	36.50	3	1,126	0.27%
2024/04/09	3	36.50	5	36.66	36.45	-2	1,098	-0.18%
2024/04/08	3	37.33	25	37.18	37.30	-22	1,047	-2.10%
2024/04/03	3	35.20	1	35.55	35.30	2	875	0.23%
2024/04/01	0	0.00	10	34.30	34.55	-10	835	-1.20%
2024/03/27	10	34.03	0	0.00	34.05	10	896	1.12%
2024/03/26	0	0.00	2	34.08	33.80	-2	923	-0.22%
2024/03/25	5	34.45	7	34.59	34.60	-2	934	-0.21%
2024/03/22	0	0.00	1	33.50	33.55	-1	948	-0.11%
2024/03/21	0.3	33.75	0	0.00	33.35	0.3	968	0.03%
2024/03/13	5	33.77	0	0.00	33.90	5	971	0.51%
2024/03/12	6	33.40	0	0.00	33.55	6	962	0.62%
2024/03/11	5	33.07	0	0.00	33.25	5	969	0.52%
2024/03/08	2	33.10	0	0.00	33.00	2	972	0.21%
2024/03/06	2	34.35	0	0.00	34.25	2	938	0.21%
2024/03/05	4	34.21	0	0.00	34.15	4	926	0.43%
2024/03/04	0.1	34.10	0	0.00	33.95	0.1	923	0.01%
2024/03/01	0	0.00	1	34.25	34.05	-1	911	-0.11%
2024/02/21	4	34.68	0	0.00	34.70	4	875	0.46%
2024/02/19	7	35.21	3	35.70	34.90	4	847	0.47%
2024/02/16	6	34.48	2	34.43	34.85	4	812	0.49%
2024/02/15	4.3	33.83	0	0.00	33.85	4.3	772	0.55%
2024/02/05	0	32.90	0	0.00	33.15	0	757	0.00%
2024/02/02	3	33.65	2	33.15	33.00	1	756	0.13%
2024/02/01	2	32.80	0	0.00	33.00	2	746	0.27%
2024/01/23	0	0.00	1	33.55	33.50	-1	775	-0.13%
2024/01/22	0	0.00	10	33.07	33.45	-10	778	-1.29%
2024/01/19	0	0.00	3	32.45	32.65	-3	768	-0.39%
2024/01/18	2	32.10	10	32.20	32.30	-8	773	-1.03%
2024/01/16	5	32.72	0	0.00	32.70	5	778	0.64%
2024/01/15	10	32.92	0	0.00	32.90	10	784	1.28%
2024/01/12	5	32.78	0	0.00	32.75	5	796	0.63%
2024/01/11	5	32.87	0	0.00	32.85	5	798	0.63%
2024/01/05	0	0.00	2.5	33.08	33.05	-2.5	824	-0.30%
2023/12/27	0	0.00	1	34.00	34.00	-1	850	-0.12%
2023/12/26	0	0.00	3	33.65	34.05	-3	843	-0.36%
2023/12/25	1.3	33.88	0	0.00	34.00	1.3	826	0.16%
2023/12/22	4	32.31	0	0.00	32.15	4	793	0.50%
2023/12/20	2	32.90	0	0.00	32.70	2	743	0.27%
2023/12/19	1	32.70	2	32.90	32.70	-1	716	-0.14%
2023/12/18	0.2	33.80	0	0.00	33.45	0.2	685	0.02%
2023/12/14	20	34.00	1	34.15	33.80	19	669	2.84%
2023/12/13	5	33.87	0	0.00	33.75	5	670	0.75%
2023/12/12	5	34.05	1	34.10	33.90	4	678	0.59%
2023/12/11	5	33.41	5	33.40	33.65	0	682	0.00%
2023/12/05	1	34.10	0	0.00	33.65	1	721	0.14%
2023/11/30	4	33.76	0	0.00	33.85	4	805	0.50%
2023/11/27	1	33.45	2	33.50	33.35	-1	850	-0.12%
2023/11/21	3	33.05	0	0.00	33.00	3	911	0.33%
2023/11/15	6	32.35	0	0.00	32.30	6	987	0.61%
2023/11/14	5	32.10	0	0.00	32.25	5	1,000	0.50%
2023/11/13	5	32.08	1	32.30	32.10	4	1,024	0.39%
2023/11/09	0	0.00	2	32.75	32.40	-2	1,058	-0.19%
2023/11/07	1	32.30	0	0.00	31.85	1	1,078	0.09%
2023/11/06	1	32.50	0	0.00	32.40	1	1,099	0.09%
2023/11/02	2	32.00	0	0.00	31.90	2	1,154	0.17%
2023/10/31	0	0.00	1	32.50	32.25	-1	1,230	-0.08%
2023/10/30	0.2	32.00	0	0.00	32.10	0.2	1,266	0.01%
2023/10/25	0	0.00	1	32.20	32.20	-1	1,434	-0.07%
2023/10/24	2	31.15	0	0.00	31.00	2	1,469	0.14%
2023/10/20	1	30.85	0	0.00	31.00	1	1,531	0.07%
2023/10/19	1	31.15	0	0.00	31.25	1	1,591	0.06%
2023/10/18	2	31.25	0	0.00	31.40	2	1,697	0.12%
2023/10/17	0	0.00	7	31.81	31.50	-7	1,785	-0.39%
2023/10/16	0	0.00	1	32.40	32.30	-1	1,887	-0.05%
2023/10/13	13	32.93	0	0.00	32.55	13	1,979	0.66%
2023/10/12	6	32.02	0	0.00	32.00	6	2,058	0.29%
2023/10/11	9	32.09	0	0.00	31.80	9	2,200	0.41%
2023/10/06	0	0.00	1	33.65	33.65	-1	2,416	-0.04%
2023/10/04	0	0.00	4	33.25	33.40	-4	2,621	-0.15%
2023/10/03	1	33.40	0	0.00	33.35	1	2,627	0.04%
2023/09/26	29	33.31	0	0.00	33.25	29	2,791	1.04%
2023/09/22	0	0.00	1	33.55	33.65	-1	2,838	-0.04%
2023/09/21	1	33.65	0	0.00	33.80	1	2,850	0.04%
2023/09/19	1	34.80	0	0.00	34.80	1	2,886	0.03%
2023/09/18	0	0.00	3	35.35	35.25	-3	2,879	-0.10%
2023/09/15	0	0.00	3	35.45	35.60	-3	2,880	-0.10%
2023/09/14	8	35.65	0	0.00	35.55	8	2,876	0.28%
2023/09/13	8	35.13	29	35.15	35.15	-21	2,876	-0.73%
2023/09/12	5	34.58	1	34.65	34.65	4	2,880	0.14%
2023/09/11	46	34.40	7	34.47	34.30	39	2,888	1.35%
2023/09/08	0	0.00	4	35.39	35.00	-4	2,869	-0.14%
2023/09/07	49	35.02	30	35.29	35.20	19	2,871	0.66%
2023/09/06	6	35.22	0	0.00	35.15	6	2,893	0.21%
2023/09/05	4	35.06	0	0.00	35.60	4	2,878	0.14%
2023/09/04	2	34.75	4.2	34.76	34.85	-2.2	2,881	-0.08%
2023/08/31	2	34.38	0	0.00	34.90	2	2,922	0.07%
2023/08/30	11	34.43	0.3	34.60	34.15	10.7	2,964	0.36%
2023/08/29	2	34.05	4	34.03	34.20	-2	2,964	-0.07%
2023/08/28	21	34.14	0.2	34.30	33.75	20.8	2,973	0.70%
2023/08/25	0	0.00	0.2	34.40	34.25	-0.2	2,993	-0.01%
2023/08/24	1	34.05	0	0.00	34.25	1	2,985	0.03%
2023/08/23	0	0.00	1.2	34.22	34.55	-1.2	2,984	-0.04%
2023/08/22	4	33.50	0	0.00	33.00	4	2,976	0.13%
2023/08/18	3.1	34.79	0	0.00	34.60	3.1	2,977	0.10%
2023/08/16	1	34.33	0	0.00	34.40	1	2,997	0.03%
2023/08/15	6	34.57	3	34.90	34.40	3	2,992	0.10%
2023/08/14	6	34.31	2	34.23	34.50	4	2,991	0.13%
2023/08/11	5.2	34.69	0	0.00	35.00	5.2	2,978	0.17%
2023/08/10	2	34.50	0	0.00	34.65	2	2,975	0.07%
2023/08/09	1	35.00	1	35.20	35.20	0	2,957	0.00%
2023/08/08	2.2	34.86	2	34.90	35.40	0.2	2,944	0.01%
2023/08/07	1.5	34.63	1	34.65	36.00	0.5	2,923	0.02%
2023/08/04	8.3	35.42	2	35.28	35.25	6.3	2,893	0.22%
2023/08/02	4	35.98	0	0.00	36.10	4	2,866	0.14%
2023/08/01	3	36.55	0	0.00	36.40	3	2,829	0.11%
2023/07/31	5	36.70	3	36.73	37.00	2	2,813	0.07%
2023/07/28	1	36.30	0	0.00	36.20	1	2,798	0.04%
2023/07/27	2	37.33	0	0.00	37.10	2	2,702	0.07%
2023/07/26	5	37.40	0	0.00	37.30	5	2,679	0.19%
2023/07/25	3	37.55	8	38.11	37.90	-5	2,670	-0.19%
2023/07/24	8	37.21	2	37.70	37.70	6	2,652	0.23%
2023/07/21	22.5	37.53	1	37.60	37.60	21.5	2,633	0.82%
2023/07/20	3	38.80	5	38.97	39.00	-2	2,570	-0.08%
2023/07/19	9	38.22	1	37.75	37.75	8	2,494	0.32%
2023/07/18	2	36.80	1	36.70	36.75	1	2,437	0.04%
2023/07/17	9	37.57	3	36.75	36.80	6	2,396	0.25%
2023/07/14	20	36.85	13	37.27	38.35	7	2,348	0.30%
2023/07/13	54	37.01	11	36.92	35.80	43	2,258	1.90%
2023/07/12	56	38.64	3	38.37	38.10	53	2,087	2.54%
2023/07/11	2	42.45	0	0.00	42.30	2	1,929	0.10%
2023/07/10	1	42.00	0	0.00	41.95	1	1,980	0.05%
2023/07/07	2	42.90	24	42.65	42.30	-22	2,079	-1.06%
2023/07/06	3	44.18	2	44.30	44.20	1	2,134	0.05%
2023/07/05	7	45.06	2	45.40	44.55	5	2,208	0.23%
2023/07/04	2	45.45	1	45.35	45.50	1	2,311	0.04%
2023/07/03	1	44.25	1	44.10	44.00	0	2,669	0.00%
2023/06/29	3	42.92	0	0.00	42.50	3	2,889	0.10%
2023/06/26	1	41.35	0	0.00	41.10	1	2,948	0.03%
2023/06/21	0	0.00	2	41.60	41.85	-2	3,059	-0.07%
2023/06/20	2	41.20	0	0.00	41.05	2	3,070	0.07%
2023/06/19	0	0.00	9	40.65	40.90	-9	3,088	-0.29%
2023/06/16	0	0.00	1	42.10	40.80	-1	3,090	-0.03%
2023/06/15	9	41.95	0	0.00	41.95	9	3,089	0.29%
2023/06/14	9	40.71	20	40.93	40.95	-11	3,107	-0.35%
2023/06/13	4	40.60	0	0.00	40.35	4	3,131	0.13%
2023/06/12	9	40.60	6	41.80	40.60	3	3,137	0.10%
2023/06/09	0	0.00	3	42.55	42.50	-3	3,125	-0.10%
2023/06/08	0	0.00	2	42.90	42.90	-2	3,176	-0.06%
2023/06/07	2	43.10	2	43.75	43.50	0	3,219	0.00%
2023/06/06	6	43.39	6	43.50	43.50	0	3,331	0.00%
2023/06/05	4	44.21	13	43.39	44.20	-9	3,462	-0.26%
2023/06/02	5	42.40	0.6	42.40	42.40	4.4	3,734	0.12%
2023/06/01	6	42.63	0	0.00	42.10	6	3,822	0.16%
2023/05/31	1	42.00	1	42.05	42.25	0	3,803	0.00%
2023/05/25	0	0.00	2	41.70	41.95	-2	3,762	-0.05%
2023/05/24	4	42.00	8	42.11	42.30	-4	3,755	-0.11%
2023/05/23	2	42.65	0	0.00	42.65	2	3,754	0.05%
2023/05/22	23	42.65	2	42.85	43.15	21	3,742	0.56%
2023/05/19	6	41.62	0	0.00	41.15	6	3,704	0.16%
2023/05/18	7	42.09	0	0.00	41.35	7	3,701	0.19%
2023/05/17	3	41.47	1	41.90	41.85	2	3,698	0.05%
2023/05/16	0	0.00	2	41.05	40.95	-2	3,702	-0.05%
2023/05/15	4	39.80	0	0.00	39.95	4	3,695	0.11%
2023/05/12	4	39.43	0	0.00	39.90	4	3,702	0.11%
2023/05/11	5	40.40	0	0.00	39.50	5	3,713	0.13%
2023/05/09	2	40.83	0	0.00	40.15	2	3,747	0.05%
2023/05/08	0	0.00	1	41.90	41.35	-1	3,793	-0.03%
2023/05/05	0.1	41.15	0	0.00	40.85	0.1	3,889	0.00%
2023/05/02	2	42.20	1	42.25	42.40	1	3,881	0.03%
2023/04/28	2	42.20	1	42.35	42.20	1	3,861	0.03%
2023/04/27	1	41.30	1	41.70	41.50	0	3,839	0.00%
2023/04/26	12	41.95	12	41.47	41.30	0	3,820	0.00%
2023/04/25	10	43.75	9	42.68	42.80	1	3,771	0.03%
2023/04/24	0	0.00	10	43.65	43.95	-10	3,737	-0.27%
2023/04/21	0	0.00	2.5	43.10	43.10	-2.5	3,719	-0.07%
2023/04/20	0	0.00	1	44.50	43.90	-1	3,660	-0.03%
2023/04/19	5	44.20	1	44.70	43.80	4	3,614	0.11%
2023/04/17	2	45.03	1	45.85	45.10	1	3,516	0.03%
2023/04/14	1	44.10	1	44.20	44.65	0	3,430	0.00%
2023/04/13	13	44.58	9	44.12	43.90	4	3,384	0.12%
2023/04/12	4	44.83	1	44.50	44.40	3	3,325	0.09%
2023/04/11	10	44.21	4	43.95	44.10	6	3,215	0.19%
2023/04/10	4	44.38	17	44.81	44.50	-13	3,123	-0.42%
2023/04/07	25	45.68	80	45.99	45.35	-55	3,016	-1.82%
2023/04/06	16	45.98	2	45.93	46.20	14	2,867	0.49%
2023/03/31	14	42.73	40.5	43.65	44.85	-26.5	2,442	-1.09%
2023/03/30	0	0.00	4	40.91	40.80	-4	2,208	-0.18%
2023/03/29	2	39.80	1	39.80	39.50	1	2,160	0.05%
2023/03/28	4	40.61	4	39.80	39.80	0	2,143	0.00%
2023/03/27	0	0.00	3	41.05	41.05	-3	2,099	-0.14%
2023/03/24	18	40.85	2	41.05	40.50	16	2,034	0.79%
2023/03/22	1	39.45	0	0.00	39.30	1	1,899	0.05%
2023/03/21	0	0.00	20	39.19	39.00	-20	1,875	-1.07%
2023/03/20	0	0.00	3	38.70	38.70	-3	1,862	-0.16%
2023/03/17	1	38.95	6	38.68	38.70	-5	1,849	-0.27%
2023/03/16	5	37.20	8	37.18	37.20	-3	1,822	-0.16%
2023/03/15	19	38.62	0	0.00	38.30	19	1,807	1.05%
2023/03/14	15	38.97	5	38.70	38.60	10	1,788	0.56%
2023/03/13	2.3	37.41	1	38.55	39.00	1.3	1,763	0.07%
2023/03/10	26	39.71	14	40.02	39.00	12	1,709	0.70%
2023/03/09	8	41.38	11	41.13	40.90	-3	1,638	-0.18%
2023/03/08	48	40.30	21	40.30	40.40	27	1,517	1.78%
2023/03/07	25	38.77	14.2	38.96	39.50	10.8	1,337	0.81%
2023/03/06	0	0.00	8.1	38.10	38.10	-8.1	1,003	-0.81%
2023/03/03	0	0.00	12.1	34.52	34.65	-12.1	898	-1.35%
2023/02/23	1	34.85	0	0.00	34.55	1	887	0.11%
2023/02/22	0.7	34.19	0	0.00	34.45	0.7	877	0.08%
2023/02/21	0	0.00	5	34.75	34.55	-5	864	-0.58%
2023/02/20	0	0.00	15	34.17	34.25	-15	847	-1.77%
2023/02/17	0	0.00	0.2	33.80	33.70	-0.2	844	-0.02%
2023/02/16	10	33.33	10	33.63	33.60	0	851	0.00%
2023/02/15	12	33.91	4	34.45	33.75	8	856	0.93%
2023/02/14	5	34.08	12.2	34.40	34.35	-7.2	843	-0.85%
2023/02/13	4	33.35	0	0.00	33.80	4	834	0.48%
2023/02/10	5	33.60	5	33.40	33.30	0	834	0.00%
2023/02/09	0	0.00	11	34.41	34.05	-11	829	-1.33%
2023/02/08	10	33.90	14	34.05	33.80	-4	808	-0.49%
2023/02/07	20	34.10	8	34.06	34.10	12	787	1.52%
2023/02/06	35	34.26	0	0.00	34.80	35	753	4.65%
2023/02/03	10	34.03	5	34.16	34.70	5	692	0.72%
2023/02/02	0	0.00	6	32.33	32.60	-6	584	-1.03%
2023/02/01	1	32.20	0.5	32.60	32.30	0.5	569	0.09%
2023/01/16	0	0.00	0.5	30.50	30.50	-0.5	557	-0.09%
2023/01/13	4	30.88	0	0.00	30.50	4	565	0.71%
2023/01/12	9	31.27	0	0.00	30.95	9	591	1.52%
2023/01/11	4	30.40	0	0.00	30.50	4	582	0.69%
2022/12/27	0	0.00	2	29.90	29.85	-2	720	-0.28%
2022/12/19	1	31.05	0	0.00	30.60	1	769	0.13%
2022/12/14	6	31.75	0	0.00	31.95	6	777	0.77%
2022/12/13	5	31.66	0	0.00	31.50	5	772	0.65%
2022/12/12	5	31.22	2	31.50	31.60	3	778	0.39%
2022/12/07	1	31.60	0	0.00	31.60	1	782	0.13%
2022/12/05	0.1	33.70	0	0.00	33.60	0.1	769	0.01%
2022/12/02	6	33.23	0	0.00	33.35	6	767	0.78%
2022/12/01	1	32.70	0	0.00	32.50	1	783	0.13%
2022/11/15	6	31.59	1	32.30	32.25	5	840	0.59%
2022/11/14	5	31.30	0	0.00	31.25	5	831	0.60%
2022/11/11	5	31.30	0.5	31.20	31.30	4.5	831	0.54%
2022/11/07	0	0.00	1	30.40	30.35	-1	789	-0.13%
2022/10/26	1	28.60	3	29.00	28.80	-2	757	-0.26%
2022/10/20	3	31.90	1.3	30.54	30.90	1.8	756	0.23%
2022/10/14	1	30.05	0	0.00	29.95	1	731	0.14%
2022/10/13	8	30.03	0	0.00	29.15	8	734	1.09%
2022/10/12	5	30.17	0	0.00	30.75	5	737	0.68%
2022/10/11	4	31.09	3	30.60	30.60	1	736	0.14%
2022/10/06	3	34.55	0	0.00	33.20	3	712	0.42%
2022/10/05	0	0.00	1	32.25	34.35	-1	676	-0.15%
2022/10/04	0	0.00	1	30.85	31.25	-1	642	-0.16%
2022/09/27	1.1	29.31	10	29.21	29.60	-8.9	605	-1.47%
2022/09/26	1	29.30	0	0.00	29.30	1	605	0.17%
2022/09/22	0	0.00	5	31.00	31.65	-5	612	-0.82%
2022/09/21	1	31.65	0	0.00	31.60	1	620	0.16%
2022/09/20	0.5	32.55	0	0.00	32.40	0.5	617	0.08%
2022/09/16	0.1	33.50	0	0.00	33.15	0.1	613	0.02%
2022/09/14	6	33.78	0	0.00	34.10	6	608	0.99%
2022/09/13	6	34.14	0	0.00	34.15	6	606	0.99%
2022/09/12	4.5	34.37	0	0.00	34.15	4.5	601	0.75%
2022/09/07	2	34.60	2	34.50	34.20	0	581	0.00%
2022/09/06	0	0.00	2	36.20	36.00	-2	544	-0.37%
2022/09/05	2.2	36.63	8	36.08	36.65	-5.9	519	-1.13%
2022/08/24	0	0.00	3	89.53	90.60	-3	471	-0.64%
2022/08/23	1	90.00	2	89.60	89.30	-1	472	-0.21%
2022/08/22	1.2	91.63	0	0.00	91.20	1.2	471	0.25%
2022/08/19	2	90.80	1	91.00	91.40	1	476	0.21%
2022/08/18	0	0.00	3	89.63	89.50	-3	472	-0.63%
2022/08/17	0	0.00	1	89.60	89.10	-1	470	-0.21%
2022/08/16	3	88.73	1	89.40	89.30	2	471	0.42%
2022/08/15	3	86.23	4	87.80	87.50	-1	460	-0.22%
2022/08/12	1	84.30	0	0.00	85.00	1	455	0.22%
2022/08/11	1	82.20	0	0.00	83.50	1	455	0.22%
2022/08/01	0	0.00	12	76.88	76.80	-12	466	-2.57%
2022/07/26	4	77.23	0	0.00	76.50	4	479	0.83%
2022/07/22	2	81.45	0	0.00	80.90	2	482	0.41%
2022/07/21	1	81.70	3	81.63	81.60	-2	490	-0.41%
2022/07/20	2	81.40	1	82.00	82.00	1	506	0.20%
2022/07/19	3	80.87	0	0.00	81.20	3	502	0.60%
2022/07/18	0	0.00	2	81.70	81.10	-2	515	-0.39%
2022/07/15	3	81.03	1	81.50	80.90	2	530	0.38%
2022/07/14	2	80.60	0	0.00	80.80	2	547	0.37%
2022/07/13	3	78.10	1	78.10	78.00	2	553	0.36%
2022/07/12	1	75.30	3	74.40	74.90	-2	556	-0.36%
2022/07/11	1	76.90	0	0.00	77.70	1	557	0.18%
2022/07/08	0	0.00	3	73.60	77.00	-3	555	-0.54%
2022/07/06	0	0.00	8	70.73	68.60	-8	543	-1.47%
2022/07/05	0	0.00	7	70.16	72.00	-7	553	-1.26%
2022/06/27	2	79.70	0	0.00	79.30	2	585	0.34%
2022/06/23	1	77.50	0	0.00	77.40	1	593	0.17%
2022/06/22	0	0.00	5	79.50	77.40	-5	602	-0.83%
2022/06/20	2	82.40	0	0.00	80.30	2	583	0.34%
2022/06/15	3	90.87	0	0.00	90.20	3	639	0.47%
2022/06/14	2	88.75	0	0.00	89.50	2	646	0.31%
2022/06/13	1	90.60	0	0.00	90.10	1	647	0.15%
2022/05/30	0	0.00	1	95.20	93.70	-1	767	-0.13%
2022/05/27	0	0.00	3	93.40	93.70	-3	766	-0.39%
2022/05/24	0	0.00	1	90.10	90.10	-1	795	-0.13%
2022/05/20	1	93.60	1	92.20	92.00	0	824	0.00%
2022/05/18	0	0.00	1	92.20	92.20	-1	879	-0.11%
2022/05/13	3	88.10	1	88.40	88.70	2	1,185	0.17%
2022/05/12	1	88.80	0	0.00	86.70	1	1,218	0.08%
2022/05/11	1	88.00	0	0.00	88.60	1	1,263	0.08%
2022/05/10	0	0.00	1	87.80	88.00	-1	1,322	-0.08%
2022/05/09	2	86.70	0	0.00	86.90	2	1,387	0.14%
2022/05/06	0	0.00	1	89.60	90.40	-1	1,452	-0.07%
2022/05/04	1	90.20	0	0.00	89.90	1	1,486	0.07%
2022/04/27	1	89.80	0	0.00	90.60	1	1,552	0.06%
2022/04/26	5	90.50	0	0.00	92.60	5	1,632	0.31%
2022/04/25	2	92.45	1	93.20	92.20	1	1,632	0.06%
2022/04/22	0	0.00	1	97.70	96.40	-1	1,620	-0.06%
2022/04/19	0	0.00	6	99.37	99.00	-6	1,610	-0.37%
2022/04/13	2	97.90	5	98.10	98.30	-3	1,656	-0.18%
2022/04/12	1	95.80	2	96.30	97.40	-1	1,721	-0.06%
2022/04/11	7	96.83	0	0.00	95.70	7	1,751	0.40%
2022/04/08	0	0.00	1	99.10	99.10	-1	1,773	-0.06%
2022/04/01	0	0.00	1	100.50	100.50	-1	1,896	-0.05%
2022/03/31	1	99.90	0	0.00	100.00	1	1,921	0.05%
2022/03/30	0	0.00	1	104.50	101.50	-1	1,973	-0.05%
2022/03/29	0	0.00	1	102.50	101.00	-1	1,972	-0.05%
2022/03/25	0	0.00	2	102.25	100.50	-2	2,071	-0.10%
2022/03/24	4	98.33	4	99.20	100.00	0	2,114	0.00%
2022/03/22	0	0.00	3	99.70	98.80	-3	2,171	-0.14%
2022/03/21	11	98.95	8	98.80	98.90	3	2,181	0.14%
2022/03/17	0	0.00	2	96.85	97.30	-2	2,128	-0.09%
2022/03/16	3	95.20	4	93.85	93.80	-1	2,124	-0.05%
2022/03/15	7	94.36	1	96.90	93.50	6	2,160	0.28%
2022/03/14	1	97.60	0	0.00	96.90	1	2,158	0.05%
2022/03/11	1	97.00	0	0.00	97.90	1	2,166	0.05%
2022/03/10	1	98.20	0	0.00	97.90	1	2,167	0.05%
2022/03/09	2	95.75	1	94.00	96.80	1	2,167	0.05%
2022/03/08	7	93.31	7	93.80	92.00	0	2,159	0.00%
2022/03/07	9	96.30	11.1	96.39	96.50	-2.1	2,131	-0.10%
2022/03/04	3.1	100.69	1	100.50	101.00	2.1	2,109	0.10%
2022/03/03	1	102.50	0	0.00	101.50	1	2,122	0.05%
2022/02/24	2	101.00	0	0.00	99.90	2	2,169	0.09%
2022/02/22	3	101.50	0	0.00	102.00	3	2,175	0.14%
2022/02/21	0	0.00	1	103.00	104.00	-1	2,180	-0.05%
2022/02/18	4	101.63	0	0.00	102.50	4	2,176	0.18%
2022/02/17	8	104.13	112	105.19	102.00	-104	2,174	-4.78%	大賣/鉅額交易
2022/02/16	8	109.13	33	111.83	109.50	-25	2,168	-1.15%
2022/02/15	17	109.88	24	111.44	109.50	-7	2,135	-0.33%
2022/02/14	2	106.25	3	105.83	106.50	-1	2,027	-0.05%
2022/02/11	4	108.50	25	107.54	108.00	-21	2,000	-1.05%
2022/02/10	9	106.89	5	107.60	107.50	4	1,962	0.20%
2022/02/09	5	105.40	6	106.42	107.00	-1	1,921	-0.05%
2022/02/08	0	0.00	10	103.95	105.00	-10	1,860	-0.54%
2022/02/07	1	98.40	0	0.00	99.50	1	1,805	0.06%
2022/01/26	7	99.09	5	99.58	98.30	2	1,834	0.11%
2022/01/24	4	97.30	5	95.40	98.70	-1	2,072	-0.05%
2022/01/21	2	98.00	3	99.43	98.00	-1	2,131	-0.05%
2022/01/20	0	0.00	1	99.40	98.60	-1	2,149	-0.05%
2022/01/19	8	100.40	9	100.39	98.90	-1	2,162	-0.05%
2022/01/18	2	97.40	0	0.00	98.20	2	2,113	0.09%
2022/01/17	0	0.00	4	95.70	97.00	-4	2,112	-0.19%
2022/01/14	6	94.43	0	0.00	95.80	6	2,125	0.28%
2022/01/13	4	95.08	0	0.00	95.90	4	2,137	0.19%
2022/01/12	3	94.90	0	0.00	95.90	3	2,178	0.14%
2022/01/11	5	95.84	10	95.45	95.10	-5	2,200	-0.23%
2022/01/10	4	96.25	3	96.20	96.70	1	2,194	0.05%
2022/01/07	8	95.19	9	95.10	95.20	-1	2,186	-0.05%
2022/01/06	2	94.80	0	0.00	96.20	2	2,176	0.09%
2022/01/05	11	97.15	30	96.47	96.20	-19	2,160	-0.88%
2022/01/04	10	100.35	1	100.00	100.50	9	2,102	0.43%
2022/01/03	3	102.50	0	0.00	101.50	3	2,089	0.14%
2021/12/30	29	106.72	29	104.16	104.50	0	2,078	0.00%
2021/12/29	1.1	103.00	9	103.06	104.50	-7.9	2,014	-0.39%
2021/12/28	2	102.50	19	102.13	102.00	-17	1,996	-0.85%
2021/12/27	11	102.09	12	101.83	101.50	-1	1,997	-0.05%
2021/12/24	19	104.97	10	103.00	104.00	9	1,988	0.45%
2021/12/23	1	103.50	0	0.00	103.50	1	1,943	0.05%
2021/12/22	47	103.87	22	101.95	103.00	25	1,941	1.29%
2021/12/21	52	100.76	12.2	102.34	102.50	39.8	1,913	2.08%
2021/12/20	12	99.71	19	99.85	99.10	-7	1,853	-0.38%
2021/12/17	12	98.98	1	99.00	98.80	11	1,805	0.61%
2021/12/16	15	99.00	1	99.40	98.50	14	1,798	0.78%
2021/12/15	2	96.20	8	95.51	95.60	-6	1,774	-0.34%
2021/12/14	1	95.20	0	0.00	94.40	1	1,773	0.06%
2021/12/13	1	96.70	0	0.00	96.90	1	1,767	0.06%
2021/12/09	3	96.47	1	97.00	97.00	2	1,786	0.11%
2021/12/08	2	99.40	0	0.00	99.20	2	1,757	0.11%
2021/12/07	1.2	99.72	1	100.00	99.40	0.2	1,763	0.01%
2021/12/06	2	98.50	0	0.00	98.50	2	1,769	0.11%
2021/12/03	1	95.90	1	97.50	97.30	0	1,799	0.00%
2021/12/02	2	96.70	0	0.00	97.50	2	1,836	0.11%
2021/11/30	5	98.20	19	98.69	99.10	-14	1,916	-0.73%
2021/11/29	1	98.30	10	96.96	98.50	-9	1,991	-0.45%
2021/11/26	10	96.89	1	98.00	98.50	9	2,120	0.42%
2021/11/25	1	100.00	5	100.00	100.00	-4	2,342	-0.17%
2021/11/24	1	102.50	0	0.00	100.50	1	2,504	0.04%
2021/11/23	0	0.00	1	101.00	102.00	-1	2,504	-0.04%
2021/11/22	2	102.25	12	104.00	103.50	-10	2,511	-0.40%
2021/11/19	3	100.50	0	0.00	101.00	3	2,535	0.12%
2021/11/18	2	100.50	1	101.50	101.50	1	2,563	0.04%
2021/11/17	15	103.10	1	102.00	102.50	14	2,589	0.54%
2021/11/16	5	104.10	0	0.00	104.00	5	2,601	0.19%
2021/11/15	27	104.98	23	106.80	106.50	4	2,587	0.15%
2021/11/12	3	104.50	5.1	104.21	104.00	-2.1	2,542	-0.08%
2021/11/11	6	100.07	0	100.00	99.70	6	2,515	0.24%
2021/11/10	1	100.50	0	0.00	100.00	1	2,535	0.04%
2021/11/09	0	0.00	1	101.50	101.00	-1	2,562	-0.04%
2021/11/08	1.1	100.50	0	0.00	100.00	1.1	2,577	0.04%
2021/11/04	9	103.00	0	0.00	102.00	9	2,672	0.34%
2021/11/03	3.1	102.92	7	103.15	104.50	-3.9	2,696	-0.15%
2021/11/02	20	104.78	15	103.47	103.00	5	2,727	0.18%
2021/11/01	23	107.22	15	107.87	107.00	8	2,665	0.30%
2021/10/29	1	104.00	17	103.21	104.00	-16	2,532	-0.63%
2021/10/28	4	100.35	0	0.00	100.00	4	2,512	0.16%
2021/10/27	0	0.00	1	102.00	101.50	-1	2,492	-0.04%
2021/10/26	5	102.70	0	0.00	100.50	5	2,595	0.19%
2021/10/25	8	102.00	1	102.00	103.00	7	2,627	0.27%
2021/10/22	7	101.71	1	99.00	101.50	6	2,772	0.22%
2021/10/21	6	99.68	1	99.70	99.70	5	2,912	0.17%
2021/10/20	6	100.33	2	101.00	101.00	4	3,062	0.13%
2021/10/18	0	0.00	1	94.60	95.40	-1	3,201	-0.03%
2021/10/15	0	0.00	1	93.80	93.40	-1	3,298	-0.03%
2021/10/14	2	92.60	1	93.50	92.00	1	3,373	0.03%
2021/10/13	1.1	91.85	0	0.00	91.80	1.1	3,431	0.03%
2021/10/12	3	92.53	0	0.00	92.50	3	3,508	0.09%
2021/10/07	3	93.40	0	0.00	92.00	3	3,658	0.08%
2021/10/06	1	90.00	0	0.00	90.00	1	3,820	0.03%
2021/10/05	9	87.58	8	90.39	90.40	1	3,966	0.03%
2021/10/04	2	90.05	1.1	90.06	90.30	0.9	4,081	0.02%
2021/10/01	24	94.62	8	92.30	92.30	16	4,288	0.37%
2021/09/30	0	0.00	3	95.60	95.40	-3	4,443	-0.07%
2021/09/29	11.1	93.42	2.3	94.69	94.00	8.8	4,546	0.19%
2021/09/28	0.1	97.05	0	0.00	96.50	0.1	4,698	0.00%
2021/09/27	8	97.85	1	97.10	96.80	7	4,837	0.14%
2021/09/24	5	99.18	0	0.00	98.30	5	4,852	0.10%
2021/09/23	0	0.00	2	99.00	99.00	-2	4,878	-0.04%
2021/09/22	1	96.80	0	0.00	97.50	1	4,885	0.02%
2021/09/17	0	0.00	1	98.10	98.50	-1	4,891	-0.02%
2021/09/16	3	97.13	2	99.95	97.30	1	4,959	0.02%
2021/09/15	2	99.70	4	98.60	98.30	-2	5,006	-0.04%
2021/09/14	1	99.80	0	0.00	100.00	1	5,001	0.02%
2021/09/13	0	0.00	2	100.00	100.00	-2	4,989	-0.04%
2021/09/09	1	100.00	3	98.60	100.00	-2	4,973	-0.04%
2021/09/08	2.1	98.84	12	98.20	98.00	-10	4,963	-0.20%
2021/09/07	2	102.25	5	104.50	102.00	-3	4,935	-0.06%
2021/09/06	5.1	108.08	3	108.00	103.00	2.1	4,888	0.04%
2021/09/03	7.1	108.48	14	107.21	108.50	-7	4,843	-0.14%
2021/09/02	7.1	110.16	6	109.00	107.50	1.1	4,799	0.02%
2021/09/01	4	114.00	7	112.57	112.50	-3	4,719	-0.06%
2021/08/31	50	109.03	43	109.71	114.00	7	4,599	0.15%
2021/08/30	36	106.58	36	108.76	110.50	0	4,346	0.00%
2021/08/27	1	101.00	0	0.00	100.50	1	4,182	0.02%
2021/08/26	2	101.00	3	100.83	100.50	-1	4,169	-0.02%
2021/08/25	24	101.72	1	104.00	100.00	23	4,155	0.55%
2021/08/24	34	101.82	7	101.50	102.50	27	4,119	0.66%
2021/08/23	2	99.95	20	98.19	100.00	-18	4,085	-0.44%
2021/08/20	14	94.49	2	95.70	95.50	12	4,038	0.30%
2021/08/19	1	94.50	1	95.50	92.00	0	4,009	0.00%
2021/08/18	44	93.34	4	93.00	95.80	40	3,988	1.00%
2021/08/17	2	94.75	2	94.35	94.70	0	3,958	0.00%
2021/08/16	1	91.60	25	91.96	95.10	-24	3,928	-0.61%
2021/08/13	3	97.00	1	94.80	94.10	2	3,894	0.05%
2021/08/12	2	96.50	1	96.70	97.00	1	3,858	0.03%
2021/08/11	2	96.10	2	96.75	96.90	0	3,839	0.00%
2021/08/10	17.1	98.84	3	97.40	96.40	14.1	3,790	0.37%
2021/08/09	2	101.00	5	103.10	101.00	-3	3,752	-0.08%
2021/08/06	8.1	101.81	1	103.00	101.50	7.1	3,728	0.19%
2021/08/05	10	104.80	19	104.74	106.00	-9	3,688	-0.24%
2021/08/04	9	103.17	10	104.90	101.50	-1	3,676	-0.03%
2021/08/03	8	102.94	10	102.80	102.50	-2	3,680	-0.05%
2021/08/02	15	101.30	9	100.00	100.50	6	3,653	0.16%
2021/07/30	29	102.91	29	103.31	101.50	0	3,643	0.00%
2021/07/29	22	98.09	11	99.40	101.00	11	3,531	0.31%
2021/07/28	3	96.37	7	98.11	99.40	-4	3,472	-0.12%
2021/07/27	43.3	99.83	0	0.00	97.80	43.3	3,345	1.29%
2021/07/26	3	102.30	46	101.07	106.00	-43	3,208	-1.34%
2021/07/23	18	99.37	14	100.81	96.60	4	3,051	0.13%
2021/07/22	3	97.47	23	98.54	98.00	-20	2,922	-0.68%
2021/07/21	20	96.65	7	97.96	95.70	13	2,850	0.46%
2021/07/20	4	98.00	19	98.24	99.60	-15	2,769	-0.54%
2021/07/19	13	97.18	13	99.19	95.90	0	2,703	0.00%
2021/07/16	24	99.19	35	98.15	96.40	-11	2,664	-0.41%
2021/07/15	2	92.50	3	94.20	95.60	-1	2,601	-0.04%
2021/07/14	16	94.23	8	94.11	94.10	8	2,557	0.31%
2021/07/13	19	97.32	9	97.81	96.00	10	2,470	0.41%
2021/07/12	32	97.05	25	98.03	97.00	7	2,299	0.30%
2021/07/09	12	91.18	16	91.11	91.10	-4	2,150	-0.19%
2021/07/08	51	89.01	33	88.24	88.80	18	2,055	0.88%
2021/07/07	6	86.92	8	88.65	91.40	-2	1,859	-0.11%
2021/07/06	17	83.20	13	84.21	83.10	4	1,717	0.23%
2021/07/05	7	82.27	12	84.24	81.40	-5	1,649	-0.30%
2021/07/02	6	77.37	26	77.88	81.90	-20	1,495	-1.34%
2021/07/01	2	74.40	11	74.41	74.50	-9	1,370	-0.66%
2021/06/30	1	73.50	8	73.64	74.20	-7	1,399	-0.50%
2021/06/29	0	0.00	1	71.60	72.50	-1	1,404	-0.07%
2021/06/28	5	72.00	3	71.80	72.00	2	1,459	0.14%
2021/06/25	1	73.50	1	71.50	72.00	0	1,607	0.00%
2021/06/24	3.2	68.68	8	68.35	69.70	-4.8	1,557	-0.31%
2021/06/22	0	63.30	0	0.00	63.20	0	1,520	0.00%
2021/06/18	0.3	65.50	0	0.00	65.00	0.3	1,606	0.02%
2021/06/17	0	0.00	1	64.50	64.60	-1	1,715	-0.06%
2021/06/16	3.4	63.68	0	0.00	62.60	3.4	1,732	0.20%
2021/06/15	3	63.27	0	0.00	63.80	3	1,759	0.17%
2021/06/11	1	64.50	0	0.00	64.30	1	1,773	0.06%
2021/06/10	0.1	64.60	0	0.00	64.60	0.1	1,814	0.00%
2021/06/08	2	66.60	0	0.00	65.90	2	1,827	0.11%
2021/06/04	0	0.00	1	63.00	63.40	-1	1,808	-0.06%
2021/06/03	0	0.00	1	62.50	62.50	-1	1,825	-0.05%
2021/06/02	1.7	62.90	1	62.60	62.90	0.7	1,842	0.04%
2021/06/01	0	0.00	1	64.50	64.10	-1	1,855	-0.05%
2021/05/28	0.3	61.80	0	0.00	61.80	0.3	1,889	0.01%
2021/05/26	2	60.05	0	0.00	60.40	2	1,946	0.10%
2021/05/25	2	60.80	0	0.00	59.90	2	1,970	0.10%
2021/05/24	0	59.20	0	0.00	59.10	0	2,030	0.00%
2021/05/18	0.3	57.50	0	0.00	57.50	0.3	2,401	0.01%
2021/05/17	1	52.30	2	52.95	52.30	-1	2,534	-0.04%
2021/05/14	1	58.10	0	0.00	58.10	1	2,563	0.04%
2021/05/13	5.2	57.74	3	58.60	59.20	2.2	2,612	0.08%
2021/05/12	4	56.38	4	54.45	59.30	0	2,618	0.00%
2021/05/11	4	59.48	0	0.00	59.00	4	2,622	0.15%
2021/05/10	4	63.93	0	0.00	62.00	4	2,638	0.15%
2021/05/07	3	63.50	0	0.00	64.40	3	2,655	0.11%
2021/05/06	11.5	63.43	0	0.00	62.80	11.5	2,693	0.43%
2021/05/05	11	65.48	0.3	66.50	65.00	10.7	2,743	0.39%
2021/05/04	4.2	64.89	0	0.00	67.10	4.2	2,835	0.15%
2021/05/03	1.6	69.79	3	69.50	69.30	-1.4	3,003	-0.05%
2021/04/29	3.1	70.93	0	0.00	71.70	3.1	3,098	0.10%
2021/04/28	0.1	72.50	2	72.20	72.40	-1.9	3,276	-0.06%
2021/04/27	2	71.85	16	72.63	71.50	-14	3,693	-0.38%
2021/04/26	1.5	73.06	0	0.00	72.70	1.5	3,853	0.04%
2021/04/23	0.7	72.14	5	72.48	72.70	-4.3	3,857	-0.11%
2021/04/22	4	70.90	0	0.00	70.50	4	3,871	0.10%
2021/04/21	17	73.30	2	73.85	73.00	15	3,854	0.39%
2021/04/20	1	74.40	3	75.10	74.20	-2	3,853	-0.05%
2021/04/19	0	0.00	11	74.79	74.50	-11	3,889	-0.28%
2021/04/16	0	0.00	3	74.30	74.20	-3	3,906	-0.08%
2021/04/15	3	73.27	10	73.90	73.60	-7	4,003	-0.17%
2021/04/14	5	71.76	2	70.95	73.90	3	4,115	0.07%
2021/04/13	11	74.33	0	0.00	72.30	11	4,343	0.25%
2021/04/12	2	75.55	0	0.00	74.80	2	4,342	0.05%
2021/04/09	4	76.00	3	76.83	75.80	1	4,405	0.02%
2021/04/08	2	75.40	2	75.35	75.80	0	4,464	0.00%
2021/04/07	0	0.00	6	73.90	75.00	-6	4,544	-0.13%
2021/04/06	0	0.00	22	75.08	74.30	-22	4,541	-0.48%
2021/04/01	3	72.70	13	72.55	73.20	-10	4,540	-0.22%
2021/03/31	5	73.00	27	73.35	72.80	-22	4,548	-0.48%
2021/03/30	15	72.73	14	73.33	71.70	1	4,512	0.02%
2021/03/29	0	0.00	24	70.56	70.10	-24	4,370	-0.55%
2021/03/26	9	67.80	11	68.22	68.20	-2	4,360	-0.05%
2021/03/25	4	67.03	1	67.00	67.00	3	4,364	0.07%
2021/03/23	15	69.00	17	71.83	69.00	-2	4,373	-0.05%
2021/03/22	0	0.00	34.1	70.34	70.80	-34.1	4,331	-0.79%
2021/03/19	10	68.05	3	68.27	67.60	7	4,254	0.16%
2021/03/18	1	68.10	9	68.02	68.00	-8	4,250	-0.19%
2021/03/17	12	67.13	1	67.80	67.10	11	4,292	0.26%
2021/03/16	12	66.72	13	68.15	67.10	-1	4,388	-0.02%
2021/03/15	3	65.80	0	0.00	65.60	3	4,405	0.07%
2021/03/12	12	65.13	0	0.00	65.00	12	4,595	0.26%
2021/03/11	2	64.35	2	64.70	65.50	0	4,653	0.00%
2021/03/10	0.2	64.25	5	64.06	63.80	-4.8	4,734	-0.10%
2021/03/09	3	62.20	0	0.00	63.40	3	4,823	0.06%
2021/03/08	10	65.37	2	65.05	63.40	8	4,972	0.16%
2021/03/05	11.2	65.00	0	0.00	64.60	11.2	5,301	0.21%
2021/03/04	5	66.14	4	66.68	65.80	1	5,556	0.02%
2021/03/03	0	0.00	1.2	67.13	66.90	-1.2	5,939	-0.02%
2021/03/02	22	68.01	6	68.05	67.00	16	6,024	0.27%
2021/02/25	11	68.04	3	67.67	68.00	8	6,015	0.13%
2021/02/24	21	69.00	0	0.00	67.20	21	6,019	0.35%
2021/02/23	25	69.08	11	70.95	69.70	14	5,981	0.23%
2021/02/22	5	67.78	6	67.67	67.80	-1	5,894	-0.02%
2021/02/19	21	68.46	3	67.57	67.00	18	5,883	0.31%
2021/02/18	60.3	68.57	12	69.55	68.00	48.3	5,901	0.82%
2021/02/17	5	67.42	12	66.57	68.70	-7	5,755	-0.12%
2021/02/05	1	64.50	2	65.30	64.80	-1	5,623	-0.02%
2021/02/04	7	65.31	3	66.73	65.00	4	5,611	0.07%
2021/02/03	7	64.63	2	63.80	65.10	5	5,566	0.09%
2021/02/02	1	65.00	4	63.90	65.00	-3	5,581	-0.05%
2021/02/01	2	62.10	7	61.76	63.50	-5	5,560	-0.09%
2021/01/29	18	63.59	11	62.15	62.00	7	5,560	0.13%
2021/01/28	10	62.48	8	62.94	62.90	2	5,545	0.04%
2021/01/27	0	0.00	4	64.33	63.70	-4	5,514	-0.07%
2021/01/26	8	66.23	0	0.00	65.00	8	5,498	0.15%
2021/01/25	14	67.19	23	66.60	66.00	-9	5,423	-0.17%
2021/01/22	9	64.90	6	65.85	65.50	3	5,293	0.06%
2021/01/21	4	64.43	8	64.83	65.90	-4	5,248	-0.08%
2021/01/20	45	64.99	23.2	64.36	61.20	21.8	5,186	0.42%
2021/01/19	12.3	61.90	10	62.88	63.60	2.3	4,990	0.05%
2021/01/18	1	57.60	4	57.20	57.90	-3	5,061	-0.06%
2021/01/13	3	59.60	0	0.00	58.80	3	5,612	0.05%
2021/01/12	5	60.22	0	0.00	58.70	5	5,604	0.09%
2021/01/11	1	62.20	1	61.80	61.20	0	5,567	0.00%
2021/01/08	9	61.70	1	61.20	62.20	8	5,595	0.14%
2021/01/07	6	62.03	54	62.59	64.00	-48	5,551	-0.86%
2021/01/06	9	61.09	18	62.16	60.60	-9	5,458	-0.16%
2021/01/05	12	58.92	1	58.60	58.50	11	5,239	0.21%
2021/01/04	12	59.49	9	59.71	59.80	3	5,286	0.06%
2020/12/31	29	58.00	32	57.29	59.80	-3	5,260	-0.06%
2020/12/30	5	57.72	15	57.99	57.40	-10	5,165	-0.19%
2020/12/29	1	55.70	0	0.00	55.00	1	5,098	0.02%
2020/12/28	13	55.58	1	55.40	56.20	12	5,078	0.24%
2020/12/25	2	56.55	2	55.85	55.30	0	5,051	0.00%
2020/12/23	1	54.40	0	0.00	54.20	1	5,014	0.02%
2020/12/22	3	52.40	0	0.00	52.20	3	5,037	0.06%
2020/12/16	0.3	53.90	11	54.97	55.20	-10.7	5,223	-0.20%
2020/12/15	9	54.77	3	53.40	52.90	6	5,457	0.11%
2020/12/14	11	56.31	0	0.00	55.40	11	5,638	0.20%
2020/12/11	21	55.38	1	54.80	55.90	20	5,627	0.36%
2020/12/10	9	56.80	6	55.50	56.10	3	5,590	0.05%
2020/12/09	8.3	59.50	0	0.00	59.30	8.3	5,493	0.15%
2020/12/08	17	62.11	20	62.20	60.70	-3	5,456	-0.05%
2020/12/07	20	58.48	0	0.00	59.50	20	5,322	0.38%
2020/12/03	5	59.52	5	59.88	59.00	0	5,224	0.00%
2020/12/02	7	60.09	16	59.76	60.70	-9	5,136	-0.18%
2020/12/01	24	59.29	44	60.82	57.50	-20	4,998	-0.40%
2020/11/30	19	58.40	73	57.29	59.50	-54	4,686	-1.15%
2020/11/27	88	50.46	11	53.29	54.10	77	4,450	1.73%
2020/11/26	30.4	48.42	25	48.06	49.25	5.4	4,072	0.13%
2020/11/25	2	47.90	3	47.58	47.35	-1	4,057	-0.02%
2020/11/24	1	47.70	4	47.73	47.90	-3	4,128	-0.07%
2020/11/23	4	47.40	4	47.45	47.45	0	4,148	0.00%
2020/11/20	1	48.20	1	48.00	47.55	0	4,122	0.00%
2020/11/18	5	47.20	4	47.38	47.80	1	4,069	0.02%
2020/11/17	8	47.18	2	47.10	47.05	6	4,047	0.15%
2020/11/13	4	46.38	0	0.00	46.55	4	4,040	0.10%
2020/11/12	2	47.28	0	0.00	46.45	2	4,067	0.05%
2020/11/11	2	46.35	1	47.00	47.25	1	4,059	0.02%
2020/11/10	4	46.49	4	47.29	46.60	0	4,060	0.00%
2020/11/09	6	46.07	11	45.92	45.80	-5	4,049	-0.12%
2020/11/06	0	0.00	1	45.25	45.25	-1	4,054	-0.02%
2020/11/05	2	46.20	5	46.45	46.95	-3	4,076	-0.07%
2020/11/04	2	45.85	10	45.77	46.10	-8	4,135	-0.19%
2020/11/03	1	46.20	4	46.10	46.30	-3	4,246	-0.07%
2020/11/02	0	0.00	4	46.05	46.50	-4	4,255	-0.09%
2020/10/30	13	46.56	6	46.68	45.70	7	4,243	0.16%
2020/10/29	9	46.92	8	47.16	47.45	1	4,170	0.02%
2020/10/28	14	48.49	12	48.53	48.15	2	4,101	0.05%
2020/10/27	10	48.16	31	49.07	48.05	-21	3,974	-0.53%
2020/10/26	10	47.42	65	46.62	48.20	-55	3,749	-1.47%
2020/10/23	29	45.98	43	46.19	44.70	-14	3,515	-0.40%
2020/10/22	5	44.28	34	43.52	45.00	-29	3,248	-0.89%
2020/10/21	12	42.50	34	42.47	41.45	-22	3,008	-0.73%
2020/10/20	0	0.00	1	41.10	40.45	-1	2,904	-0.03%
2020/10/19	1	40.95	0	0.00	40.95	1	2,918	0.03%
2020/10/16	12	41.33	0	0.00	41.15	12	2,908	0.41%
2020/10/15	4	41.04	17	42.10	42.60	-13	2,841	-0.46%
2020/10/14	13	41.43	9	41.97	41.20	4	2,771	0.14%
2020/10/13	8	41.14	3	41.40	41.40	5	2,740	0.18%
2020/10/12	10	41.45	14	41.15	41.25	-4	2,698	-0.15%
2020/10/06	1	38.95	1	39.00	38.80	0	2,565	0.00%
2020/09/28	2	38.10	18	38.01	37.90	-16	2,511	-0.64%
2020/09/25	11	35.82	11	35.90	36.50	0	2,484	0.00%
2020/09/24	0	0.00	20	37.55	37.00	-20	2,429	-0.82%
2020/09/22	8	38.38	6	38.35	38.35	2	2,350	0.09%
2020/09/21	38	40.57	25	40.08	39.70	13	2,270	0.57%
2020/09/18	124	42.78	104	42.83	42.40	20	2,166	0.92%	大買/大賣/
2020/09/17	31	40.06	42	40.45	40.80	-11	1,898	-0.58%
2020/09/15	9	37.19	5	37.46	37.70	4	1,670	0.24%
2020/09/14	4	36.09	4	35.90	36.00	0	1,632	0.00%
2020/09/11	5	36.84	0	0.00	36.50	5	1,617	0.31%
2020/09/10	5	38.05	0	0.00	37.60	5	1,594	0.31%
2020/09/03	0	0.00	22	36.20	35.65	-22	1,428	-1.54%
2020/09/02	32	37.18	1	36.60	36.60	31	1,395	2.22%
2020/09/01	21	38.69	72	38.17	37.80	-51	1,357	-3.76%
2020/08/31	14	38.31	54	38.66	38.75	-40	1,338	-2.99%
2020/08/28	91	38.22	0	0.00	38.50	91	1,247	7.30%
2020/08/27	4	35.66	4	36.30	35.00	0	1,160	0.00%
2020/08/24	0	0.00	2	34.35	35.55	-2	1,144	-0.17%
2020/08/21	0	0.00	4	35.95	35.65	-4	1,146	-0.35%
2020/08/20	14	33.53	11	34.44	35.95	3	1,164	0.26%
2020/08/18	3	36.80	0	0.00	36.45	3	1,127	0.27%
2020/08/17	1	38.10	5	38.62	37.80	-4	1,088	-0.37%
2020/08/14	1	38.00	0	0.00	37.70	1	1,056	0.09%
2020/08/13	10	37.65	5	38.54	37.00	5	1,038	0.48%
2020/08/12	0	0.00	2	39.00	38.95	-2	999	-0.20%
2020/08/11	13	39.30	21	39.47	39.10	-8	971	-0.82%
2020/08/10	2	37.38	0	0.00	38.95	2	896	0.22%
2020/08/07	9	37.93	13	38.66	38.80	-4	818	-0.49%
2020/08/06	2	36.35	1	34.15	36.50	1	682	0.15%
2020/08/05	6	32.33	23	32.62	33.20	-17	629	-2.70%
2020/08/04	4	31.90	0	0.00	31.90	4	614	0.65%
2020/08/03	4	31.66	0	0.00	31.85	4	619	0.65%
2020/07/27	2	30.00	0	0.00	30.00	2	624	0.32%
2020/07/24	0	0.00	1	30.40	30.50	-1	634	-0.16%
2020/07/23	2	32.55	0	0.00	31.80	2	631	0.32%
2020/07/22	1	31.60	2	31.10	31.70	-1	606	-0.16%
2020/07/17	1	30.50	0	0.00	30.40	1	589	0.17%
2020/07/15	5	31.32	0	0.00	31.70	5	594	0.84%
2020/07/14	4	31.75	0	0.00	31.40	4	579	0.69%
2020/07/13	3	31.00	0	0.00	31.10	3	569	0.53%
2020/07/10	0	0.00	1	31.00	31.00	-1	570	-0.18%
2020/06/15	5	30.41	0	0.00	30.40	5	564	0.89%
2020/06/12	5	30.29	0	0.00	30.65	5	573	0.87%
2020/06/11	4	31.18	0	0.00	30.70	4	576	0.69%
2020/06/10	4	31.25	1	30.95	31.20	3	576	0.52%
2020/06/09	2	31.60	0	0.00	31.60	2	585	0.34%
2020/06/08	0	0.00	2	32.18	32.25	-2	592	-0.34%
2020/06/05	0	0.00	3	32.48	32.20	-3	587	-0.51%
2020/06/02	4	32.16	2	31.90	31.35	2	564	0.35%
2020/06/01	1	30.70	0	0.00	31.80	1	535	0.19%
2020/05/27	1	32.30	0	0.00	31.20	1	524	0.19%
2020/05/26	2	31.63	0	0.00	32.30	2	488	0.41%
2020/05/25	0	0.00	22	29.03	29.40	-22	444	-4.95%
2020/05/18	0	0.00	2	28.70	28.40	-2	428	-0.47%
2020/05/14	7	30.76	52	29.97	29.65	-45	423	-10.62%
2020/05/13	4	31.21	44	31.10	31.20	-40	420	-9.51%
2020/05/12	4	31.76	1	31.20	31.65	3	420	0.71%
2020/05/11	1	31.20	1	31.80	31.80	0	409	0.00%
2020/05/07	0	0.00	2	31.90	31.20	-2	394	-0.51%
2020/05/06	2	29.65	0	0.00	30.00	2	382	0.52%
2020/05/05	1	29.80	0	0.00	29.85	1	377	0.26%
2020/04/30	18	29.91	1	30.10	30.10	17	370	4.59%
2020/04/29	3	28.68	1	29.80	29.95	2	364	0.55%
2020/04/28	79	27.65	0	0.00	28.55	79	356	22.17%
2020/04/24	0	0.00	4	26.10	26.10	-4	373	-1.07%
2020/04/22	1	25.95	0	0.00	26.30	1	374	0.27%
2020/04/21	0	0.00	1	26.40	26.55	-1	375	-0.27%
2020/04/17	1	24.85	0	0.00	25.15	1	366	0.27%
2020/04/16	0	0.00	2	24.50	25.00	-2	365	-0.55%
2020/04/15	8	25.49	0	0.00	24.95	8	373	2.14%
2020/04/14	5	24.50	0	0.00	24.85	5	376	1.33%
2020/04/13	5	23.90	0	0.00	24.00	5	379	1.32%
2020/04/08	1	22.65	0	0.00	22.70	1	387	0.26%
2020/04/07	2	22.75	0	0.00	22.45	2	385	0.52%
2020/03/27	2	22.00	0	0.00	21.95	2	411	0.49%
2020/03/26	1	21.95	0	0.00	21.95	1	410	0.24%
2020/03/24	3	18.95	0	0.00	19.75	3	402	0.75%
2020/03/23	1	18.15	10	18.00	18.50	-9	405	-2.22%
2020/03/16	11	23.08	0	0.00	21.85	11	369	2.98%
2020/03/13	10	23.59	20	23.85	24.10	-10	363	-2.75%
2020/03/12	6	25.27	0	0.00	26.00	6	357	1.68%
2020/03/11	6	27.13	0	0.00	26.80	6	345	1.74%
2020/03/10	1	27.05	0	0.00	27.10	1	346	0.29%
2020/03/09	1	27.60	0	0.00	27.80	1	344	0.29%
2020/03/04	1	28.00	1	28.15	28.50	0	334	0.00%
2020/03/03	0	0.00	31	28.30	28.40	-31	333	-9.31%
2020/03/02	2	27.70	0	0.00	27.70	2	329	0.61%
2020/02/27	0	0.00	4	26.75	27.70	-4	326	-1.23%
2020/02/25	0	0.00	1	26.05	26.90	-1	327	-0.31%
2020/02/24	3	27.10	3	27.05	26.95	0	327	0.00%
2020/02/21	1	27.50	0	0.00	27.55	1	327	0.30%
2020/02/20	1	27.85	0	0.00	27.60	1	336	0.30%
2020/02/18	1	27.35	3	27.65	27.35	-2	344	-0.58%
2020/02/17	0	0.00	3	28.20	27.90	-3	347	-0.86%
2020/02/14	6	28.26	4	28.60	28.35	2	346	0.58%
2020/02/13	5	27.50	0	0.00	27.40	5	349	1.43%
2020/02/12	5	26.95	0	0.00	27.20	5	367	1.36%
2020/02/11	5	26.76	0	0.00	26.75	5	372	1.34%
2020/02/05	4	27.50	0	0.00	26.95	4	411	0.97%
2020/02/03	12	26.89	0	0.00	26.85	12	432	2.77%
2020/01/31	6	28.50	0	0.00	29.00	6	453	1.32%
2020/01/30	33	29.01	0	0.00	29.00	33	483	6.83%
2020/01/20	7	32.12	0	0.00	32.20	7	552	1.27%
2020/01/17	8	32.14	0	0.00	32.15	8	631	1.27%
2020/01/16	3	32.45	0	0.00	32.30	3	648	0.46%
2020/01/15	3	32.30	0	0.00	32.30	3	651	0.46%
2020/01/10	4	32.14	0	0.00	32.20	4	655	0.61%
2020/01/08	6	32.34	0	0.00	32.05	6	653	0.92%
2020/01/07	11	33.07	0	0.00	33.05	11	650	1.69%
2020/01/06	3	34.00	0	0.00	33.95	3	650	0.46%
2020/01/03	18	34.07	1	34.15	34.10	17	651	2.61%
2020/01/02	2	34.15	0	0.00	34.30	2	649	0.31%
2019/12/27	1	34.70	0	0.00	34.55	1	651	0.15%
2019/12/26	31	34.12	0	0.00	34.15	31	634	4.89%
2019/12/18	1	34.45	3	34.20	34.90	-2	651	-0.31%
2019/12/16	3	34.22	0	0.00	34.20	3	657	0.46%
2019/12/10	1	34.45	0	0.00	34.45	1	735	0.14%
2019/12/09	4	34.00	0	0.00	34.15	4	903	0.44%
2019/12/02	2	34.50	0	0.00	34.45	2	910	0.22%
2019/11/22	1	35.00	0	0.00	35.15	1	888	0.11%
2019/11/14	1	34.80	0	0.00	34.75	1	860	0.12%
2019/11/12	4	34.55	0	0.00	35.00	4	851	0.47%
2019/11/11	1	35.55	0	0.00	35.20	1	839	0.12%
2019/11/06	3	37.40	0	0.00	37.35	3	792	0.38%
2019/11/05	0	0.00	1	36.80	36.80	-1	783	-0.13%
2019/11/04	1	37.85	0	0.00	37.00	1	771	0.13%
2019/10/31	6	37.67	1	37.85	37.70	5	748	0.67%
2019/10/30	2	37.65	0	0.00	37.85	2	729	0.27%
2019/10/29	11	36.89	1	38.10	36.70	10	700	1.43%
2019/10/28	7	39.59	5	39.90	38.70	2	661	0.30%
2019/10/25	4	36.80	1	38.80	38.85	3	560	0.54%
2019/10/22	2	34.50	1	34.65	34.50	1	456	0.22%
2019/10/21	0	0.00	1	34.70	34.70	-1	448	-0.22%
2019/10/17	0	0.00	7	34.80	34.85	-7	439	-1.59%
2019/10/16	2	34.53	0	0.00	34.75	2	434	0.46%
2019/10/08	0	0.00	1	34.85	34.90	-1	409	-0.24%
2019/10/03	1	34.65	0	0.00	34.90	1	393	0.25%
2019/09/25	2	34.73	0	0.00	34.65	2	366	0.55%
2019/09/20	1	35.10	0	0.00	35.10	1	341	0.29%
2019/09/18	12	34.91	0	0.00	34.80	12	322	3.72%
2019/09/17	1	36.20	0	0.00	35.60	1	301	0.33%
2019/09/16	7	35.40	0	0.00	35.40	7	273	2.56%
2019/09/12	6	35.84	0	0.00	35.40	6	254	2.36%
2019/09/11	47	38.54	75	37.95	35.90	-28	227	-12.30%
2019/09/10	0	0.00	5	37.70	37.70	-5	55	-9.01%
2019/08/22	0	0.00	3	308.00	310.50	-3	25	-11.71%
2019/08/16	6	316.00	0	0.00	316.00	6	20	29.22%
2019/08/14	1	289.00	0	0.00	293.00	1	17	5.82%
2019/08/13	0	0.00	5	281.20	283.50	-5	16	-30.37%
2019/08/08	0	0.00	1	279.50	277.00	-1	15	-6.60%
2019/08/06	1	270.00	0	0.00	278.50	1	14	6.85%
2019/07/29	2	277.50	0	0.00	276.00	2	14	13.87%
2019/05/17	1	255.00	0	0.00	251.50	1	19	5.24%
2019/05/16	1	260.50	0	0.00	260.00	1	19	5.23%
2019/05/14	2	260.00	0	0.00	262.50	2	19	10.27%
2019/03/25	0	0.00	1	280.00	279.50	-1	24	-4.15%
2019/03/21	1	294.50	0	0.00	290.00	1	24	4.14%
2019/03/13	2	260.00	0	0.00	266.00	2	22	8.77%
2018/08/10	0	0.00	1	376.00	370.00	-1	63	-1.57%
2018/08/07	0	0.00	0.1	374.50	377.50	-0.1	65	-0.15%
2018/07/27	1.1	384.82	0	0.00	385.00	1.1	73	1.49%
2018/07/06	0	0.00	2	391.00	390.00	-2	83	-2.41%
2018/06/25	2	405.00	0	0.00	405.00	2	78	2.55%
2018/06/06	0	0.00	1	399.00	399.00	-1	91	-1.09%
2018/05/22	0	0.00	1	404.00	401.00	-1	85	-1.16%
2018/05/16	0	0.00	0	401.00	399.50	0	91	0.00%
2018/05/15	0	0.00	2	400.00	401.00	-2	93	-2.13%
2018/04/20	0	0.00	1	373.00	373.50	-1	111	-0.89%
2018/04/18	1	369.00	1	372.50	372.50	0	112	0.00%
2018/04/17	2	375.75	2	369.00	369.00	0	112	0.00%
2018/04/16	1	388.50	1	385.00	385.00	0	115	0.00%
2018/04/13	1	396.50	1	392.00	394.00	0	117	0.00%
2018/04/11	1	389.00	0	0.00	389.00	1	131	0.76%
2018/04/10	1	395.00	0	0.00	388.00	1	142	0.70%
2018/04/03	1	380.00	1	380.00	380.00	0	148	0.00%
2018/04/02	1	380.50	1	379.00	380.00	0	150	0.00%
2018/03/28	2	365.75	2	367.75	369.50	0	156	0.00%
2018/03/27	2	375.50	2	374.75	374.50	0	154	0.00%
2018/03/26	3	371.83	3	371.33	371.50	0	154	0.00%
2018/03/23	3	378.67	2	380.00	379.00	1	151	0.66%
2018/03/21	1	401.00	1	398.50	399.00	0	148	0.00%
2018/03/19	2	403.75	0	0.00	407.00	2	145	1.38%
2018/03/16	2	413.00	1	409.00	411.00	1	143	0.70%
2018/03/15	1	413.00	0	0.00	412.00	1	142	0.70%
2018/03/13	1	426.00	1	420.00	427.00	0	136	0.00%
2018/02/09	1	363.00	0	0.00	390.00	1	131	0.76%
2018/01/12	0	472.00	0	0.00	472.00	0	117	0.00%
2018/01/02	0	0.00	1	430.00	433.00	-1	83	-1.20%