長科* (6548)-國票券商分點個股進出

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:13:35(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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	36.3	39.88	6.4	39.99	40.10	29.9	2,351	1.27%
2024/05/17	17.3	39.29	1	39.30	39.40	16.3	2,348	0.69%
2024/05/16	22	38.66	3.1	38.48	39.35	18.9	2,377	0.80%
2024/05/15	179.1	39.93	4.4	40.50	39.45	174.8	2,360	7.40%	大買/鉅額交易
2024/05/14	46.2	40.16	1.5	40.28	40.15	44.8	2,308	1.94%
2024/05/13	47.6	39.93	1	39.80	40.15	46.6	2,301	2.02%
2024/05/10	65	39.67	0	0.00	39.75	65	2,278	2.85%
2024/05/09	96	39.54	0	39.90	39.30	96	2,278	4.21%
2024/05/08	95	39.77	0.1	40.00	39.90	94.9	2,257	4.21%
2024/05/07	53.1	40.02	4.8	39.69	40.10	48.2	2,229	2.16%
2024/05/06	18.3	40.18	1	39.95	40.25	17.3	2,198	0.79%
2024/05/03	226	39.93	0	0.00	39.65	226	2,165	10.44%	大買/鉅額交易
2024/05/02	145.9	40.11	1.3	40.19	40.20	144.6	2,133	6.78%	大買/鉅額交易
2024/04/30	251.8	40.53	0.5	40.51	40.60	251.3	2,112	11.90%	大買/鉅額交易
2024/04/29	252.6	40.45	1	40.75	40.20	251.6	2,070	12.15%	大買/鉅額交易
2024/04/26	7	40.41	19.5	40.36	40.35	-12.5	2,005	-0.62%
2024/04/25	6.5	41.26	7.8	41.39	41.55	-1.3	1,885	-0.07%
2024/04/24	2.4	38.55	3.2	38.07	40.50	-0.8	1,599	-0.05%
2024/04/23	0.5	36.89	3.5	36.97	36.85	-3.1	1,459	-0.21%
2024/04/22	1.6	36.21	0.5	36.48	36.30	1.1	1,445	0.08%
2024/04/19	2.5	36.11	1.1	36.32	36.15	1.5	1,417	0.10%
2024/04/18	0.1	37.12	0.7	36.97	37.00	-0.6	1,375	-0.04%
2024/04/17	1.7	37.53	0.6	36.69	37.45	1.1	1,355	0.08%
2024/04/16	0.6	36.59	2.9	36.61	36.05	-2.3	1,312	-0.18%
2024/04/15	2.9	37.61	1.5	37.51	37.65	1.4	1,264	0.11%
2024/04/12	0.9	37.59	1.5	37.63	37.35	-0.5	1,218	-0.04%
2024/04/11	0.5	36.55	0.5	36.35	37.20	0	1,145	0.00%
2024/04/10	1.5	36.66	0.7	36.97	36.50	0.9	1,126	0.08%
2024/04/09	4.7	36.84	4.9	36.56	36.45	-0.2	1,098	-0.02%
2024/04/08	7.9	36.71	4.2	36.80	37.30	3.7	1,047	0.35%
2024/04/03	2.6	35.07	2.5	35.18	35.30	0.1	875	0.01%
2024/04/02	2.1	34.67	1.4	34.62	34.75	0.7	845	0.08%
2024/04/01	3.4	34.36	0.3	34.19	34.55	3.1	835	0.37%
2024/03/29	0.3	34.00	0.4	34.10	34.00	-0.1	835	-0.01%
2024/03/28	0	0.00	3.5	34.09	34.05	-3.5	868	-0.41%
2024/03/27	0.9	33.90	0	0.00	34.05	0.9	896	0.10%
2024/03/26	1	34.40	0	34.63	33.80	1	923	0.11%
2024/03/25	1	34.00	30	34.50	34.60	-29	934	-3.10%
2024/03/22	0	33.50	0	0.00	33.55	0	948	0.00%
2024/03/20	0	0.00	0	33.65	33.40	0	973	0.00%
2024/03/19	0	33.50	0	0.00	33.65	0	979	0.00%
2024/03/15	5	32.95	2	33.13	32.95	3	984	0.30%
2024/03/14	0	0.00	0	34.00	33.45	0	982	0.00%
2024/03/13	0	33.80	10	33.78	33.90	-10	971	-1.03%
2024/03/12	0	33.26	1	33.45	33.55	-1	962	-0.10%
2024/03/08	10	33.50	0	0.00	33.00	10	972	1.03%
2024/03/07	6	33.68	2	34.00	33.55	4	954	0.41%
2024/03/06	1	34.66	3.3	34.52	34.25	-2.2	938	-0.24%
2024/03/05	1.3	34.30	0	0.00	34.15	1.3	926	0.14%
2024/03/04	7	33.90	1	33.95	33.95	6	923	0.65%
2024/03/01	0	0.00	1.1	34.13	34.05	-1.1	911	-0.12%
2024/02/29	0	0.00	2.1	34.45	34.50	-2.1	900	-0.23%
2024/02/27	0.1	34.45	1.4	34.23	34.30	-1.3	893	-0.14%
2024/02/26	0.4	34.50	0	0.00	34.40	0.4	886	0.04%
2024/02/22	0	0.00	1.2	34.89	34.55	-1.2	878	-0.14%
2024/02/21	1.2	34.64	0.1	34.83	34.70	1.1	875	0.12%
2024/02/20	0.1	35.25	0.8	35.54	34.65	-0.6	868	-0.07%
2024/02/19	0.8	35.36	2.2	35.45	34.90	-1.5	847	-0.17%
2024/02/16	2.2	34.69	0.9	34.20	34.85	1.3	812	0.16%
2024/02/15	0.9	33.52	0.5	33.43	33.85	0.4	772	0.05%
2024/02/05	0.5	33.40	0.6	32.90	33.15	-0.1	757	-0.01%
2024/02/02	1.6	34.03	0	0.00	33.00	1.6	756	0.21%
2024/02/01	0	0.00	0.1	33.26	33.00	-0.1	746	-0.02%
2024/01/31	0.1	33.32	6	33.23	33.30	-5.9	752	-0.78%
2024/01/30	0	0.00	1	33.30	33.35	-1	753	-0.13%
2024/01/26	0	0.00	0.9	33.49	33.30	-0.9	763	-0.12%
2024/01/25	0	0.00	0.3	33.75	33.60	-0.3	763	-0.04%
2024/01/24	1.2	33.99	1	33.90	33.65	0.2	769	0.03%
2024/01/23	0	0.00	0.3	33.47	33.50	-0.3	775	-0.03%
2024/01/22	0.3	33.56	0	0.00	33.45	0.3	778	0.03%
2024/01/19	0	0.00	0.6	32.60	32.65	-0.6	768	-0.08%
2024/01/18	0.6	32.25	0	32.45	32.30	0.6	773	0.08%
2024/01/17	0	32.45	0	32.80	32.15	0	783	-0.01%
2024/01/16	0	32.75	0	0.00	32.70	0	778	0.01%
2024/01/09	0	0.00	0	32.95	32.95	0	820	0.00%
2024/01/08	0	33.20	0	0.00	32.90	0	820	0.00%
2024/01/02	0	0.00	0.5	33.49	33.50	-0.5	859	-0.06%
2023/12/29	0.5	33.45	0.1	33.50	33.40	0.4	853	0.04%
2023/12/28	1.1	33.54	0.7	33.94	33.50	0.5	853	0.06%
2023/12/27	0.7	34.13	0.1	34.10	34.00	0.5	850	0.06%
2023/12/26	10.1	33.80	0.7	34.05	34.05	9.5	843	1.12%
2023/12/25	0.7	33.48	2	33.63	34.00	-1.3	826	-0.16%
2023/12/22	2	32.23	0	0.00	32.15	2	793	0.25%
2023/12/21	2	32.40	0	0.00	32.20	2	775	0.26%
2023/12/14	0	0.00	1	34.00	33.80	-1	669	-0.15%
2023/12/08	2	33.35	0	0.00	33.35	2	688	0.29%
2023/12/06	0	0.00	0.2	33.70	33.15	-0.2	713	-0.03%
2023/12/05	0.2	33.60	0	0.00	33.65	0.2	721	0.03%
2023/12/04	0	0.00	0.2	33.85	33.50	-0.2	743	-0.02%
2023/12/01	0.2	33.75	0	0.00	33.75	0.2	772	0.02%
2023/11/30	0	0.00	0.8	33.95	33.85	-0.8	805	-0.10%
2023/11/29	1.8	33.66	0.5	33.61	33.70	1.3	813	0.16%
2023/11/28	0.5	33.46	0	33.50	33.35	0.4	829	0.05%
2023/11/27	0	33.45	3	33.53	33.35	-3	850	-0.35%
2023/11/24	0	33.35	0	33.45	33.35	0	865	0.00%
2023/11/22	0	33.05	0	0.00	33.05	0	894	0.00%
2023/11/20	3	33.00	0	0.00	32.90	3	927	0.32%
2023/11/15	0	0.00	0.1	32.40	32.30	-0.1	987	-0.01%
2023/11/14	0.1	32.20	0	0.00	32.25	0.1	1,000	0.01%
2023/11/13	1	32.25	0	0.00	32.10	1	1,024	0.10%
2023/11/09	0	0.00	1	32.89	32.40	-1	1,058	-0.10%
2023/11/08	2	33.44	0	0.00	33.10	2	1,080	0.19%
2023/11/07	0	0.00	0.9	32.20	31.85	-0.9	1,078	-0.08%
2023/11/06	0.2	32.39	1.1	32.30	32.40	-0.9	1,099	-0.08%
2023/11/03	1.8	32.15	0	32.15	32.10	1.8	1,121	0.16%
2023/11/02	0	31.80	0	0.00	31.90	0	1,154	0.00%
2023/11/01	0	0.00	0.9	32.10	31.75	-0.9	1,191	-0.07%
2023/10/31	0.9	32.23	0.1	32.20	32.25	0.8	1,230	0.06%
2023/10/30	0.1	31.99	0	31.60	32.10	0.1	1,266	0.01%
2023/10/27	1	32.20	0.3	31.95	31.65	0.7	1,289	0.05%
2023/10/26	0.3	31.70	0.4	31.81	31.65	-0.1	1,333	0.00%
2023/10/25	0.3	32.23	0.3	32.04	32.20	0	1,434	0.00%
2023/10/24	0.4	31.20	0.3	31.00	31.00	0.1	1,469	0.00%
2023/10/23	0.3	31.50	2	31.39	31.00	-1.8	1,497	-0.12%
2023/10/20	0	31.00	0	0.00	31.00	0	1,531	0.00%
2023/10/19	0	0.00	0.6	31.58	31.25	-0.6	1,591	-0.04%
2023/10/18	0.6	31.50	0	0.00	31.40	0.6	1,697	0.04%
2023/10/17	0	0.00	0.4	32.37	31.50	-0.4	1,785	-0.02%
2023/10/16	0.4	32.55	0.2	32.44	32.30	0.2	1,887	0.01%
2023/10/13	1.2	32.86	0	0.00	32.55	1.2	1,979	0.06%
2023/09/28	0	0.00	0.3	33.39	33.20	-0.3	2,687	-0.01%
2023/09/27	0.3	33.16	0	0.00	33.40	0.3	2,727	0.01%
2023/09/26	0	33.40	0.6	33.38	33.25	-0.5	2,791	-0.02%
2023/09/25	0.6	33.75	0	0.00	33.75	0.6	2,818	0.02%
2023/09/14	2	35.60	0	0.00	35.55	2	2,876	0.07%
2023/09/12	0.1	34.70	0	0.00	34.65	0.1	2,880	0.00%
2023/09/07	1	35.10	0	0.00	35.20	1	2,871	0.03%
2023/09/06	0	0.00	0.4	35.62	35.15	-0.4	2,893	-0.01%
2023/09/05	0.4	35.18	0	0.00	35.60	0.4	2,878	0.01%
2023/09/01	0	0.00	0.7	34.92	34.70	-0.7	2,895	-0.02%
2023/08/31	0.7	34.40	0	34.50	34.90	0.6	2,922	0.02%
2023/08/30	0	34.46	0.1	34.55	34.15	-0.1	2,964	0.00%
2023/08/29	30.1	34.00	0	0.00	34.20	30.1	2,964	1.02%
2023/08/28	0	0.00	0.2	34.44	33.75	-0.2	2,973	-0.01%
2023/08/25	0.2	34.45	0	0.00	34.25	0.2	2,993	0.01%
2023/08/24	0	0.00	0.5	34.43	34.25	-0.5	2,985	-0.02%
2023/08/23	0.5	34.35	0	0.00	34.55	0.5	2,984	0.02%
2023/08/22	0.1	33.55	0	0.00	33.00	0.1	2,976	0.00%
2023/08/18	0	0.00	0.4	35.04	34.60	-0.4	2,977	-0.01%
2023/08/17	0.4	34.95	0	0.00	35.00	0.4	2,983	0.01%
2023/08/16	0	0.00	1.1	34.07	34.40	-1.1	2,997	-0.04%
2023/08/15	1.1	34.71	0	0.00	34.40	1.1	2,992	0.04%
2023/08/14	0.1	34.55	0	0.00	34.50	0.1	2,991	0.00%
2023/08/09	10	35.25	0	0.00	35.20	10	2,957	0.34%
2023/08/08	0	0.00	0.5	35.46	35.40	-0.5	2,944	-0.02%
2023/08/07	1.5	34.56	0	0.00	36.00	1.5	2,923	0.05%
2023/08/04	0.1	35.50	0	0.00	35.25	0.1	2,893	0.00%
2023/08/01	0.4	36.60	0.5	36.90	36.40	-0.1	2,829	0.00%
2023/07/31	0.5	37.05	0.5	37.07	37.00	0	2,813	0.00%
2023/07/28	1.3	36.43	267.3	36.50	36.20	-266	2,798	-9.51%	大賣/鉅額交易
2023/07/27	0.3	37.90	513	37.14	37.10	-512.7	2,702	-18.97%	大賣/鉅額交易
2023/07/26	0	0.00	1.6	37.69	37.30	-1.6	2,679	-0.06%
2023/07/25	0.6	37.89	18.9	37.98	37.90	-18.3	2,670	-0.69%
2023/07/24	0.9	37.61	5	37.85	37.70	-4.1	2,652	-0.16%
2023/07/21	2	38.10	4	37.93	37.60	-2	2,633	-0.08%
2023/07/20	6	38.72	2	38.40	39.00	4	2,570	0.16%
2023/07/19	0	37.60	0.3	38.15	37.75	-0.3	2,494	-0.01%
2023/07/18	0.3	36.55	0	0.00	36.75	0.3	2,437	0.01%
2023/07/17	1	36.90	0	0.00	36.80	1	2,396	0.04%
2023/07/14	1	36.20	19.2	37.56	38.35	-18.2	2,348	-0.77%
2023/07/13	67.2	37.00	20	35.98	35.80	47.2	2,258	2.09%
2023/07/12	276	38.46	2	38.85	38.10	274	2,087	13.12%	大買/鉅額交易
2023/07/11	0	42.65	0	0.00	42.30	0	1,929	0.00%
2023/07/07	4	42.75	0.6	43.22	42.30	3.4	2,079	0.16%
2023/07/06	0.6	44.10	3.8	44.41	44.20	-3.2	2,134	-0.15%
2023/07/05	5.5	45.32	17.4	45.06	44.55	-11.9	2,208	-0.54%
2023/07/04	31.8	44.93	10.4	45.26	45.50	21.4	2,311	0.93%
2023/07/03	2.8	43.67	1.9	43.73	44.00	0.8	2,669	0.03%
2023/06/30	2.3	42.94	1.1	42.86	43.35	1.2	2,863	0.04%
2023/06/29	1.1	42.78	125.9	42.60	42.50	-124.8	2,889	-4.32%	大賣/鉅額交易
2023/06/28	1.1	42.83	1.7	42.91	42.75	-0.6	2,895	-0.02%
2023/06/27	0.2	41.44	1	42.05	41.50	-0.8	2,894	-0.03%
2023/06/26	5	41.10	1.6	41.43	41.10	3.4	2,948	0.12%
2023/06/21	1.3	41.48	0.6	41.46	41.85	0.7	3,059	0.02%
2023/06/20	0.9	41.09	0.5	41.38	41.05	0.4	3,070	0.01%
2023/06/19	1.5	41.00	0	0.00	40.90	1.5	3,088	0.05%
2023/06/16	0	0.00	1	41.59	40.80	-1	3,090	-0.03%
2023/06/15	1	41.76	0	0.00	41.95	1	3,089	0.03%
2023/06/13	0	0.00	0.1	40.75	40.35	-0.1	3,131	0.00%
2023/06/12	1.1	40.82	0.2	42.15	40.60	1	3,137	0.03%
2023/06/09	1.2	42.94	0	0.00	42.50	1.2	3,125	0.04%
2023/06/05	0	0.00	2	43.65	44.20	-2	3,462	-0.06%
2023/06/02	1	42.60	0	0.00	42.40	1	3,734	0.03%
2023/05/24	1	42.05	1.8	42.24	42.30	-0.8	3,755	-0.02%
2023/05/23	0.8	42.80	0.6	42.92	42.65	0.2	3,754	0.01%
2023/05/22	0.6	42.89	0	0.00	43.15	0.6	3,742	0.02%
2023/05/19	0	0.00	0.8	41.60	41.15	-0.8	3,704	-0.02%
2023/05/18	0.8	41.99	2	41.90	41.35	-1.2	3,701	-0.03%
2023/05/17	0	41.00	1.5	41.66	41.85	-1.5	3,698	-0.04%
2023/05/16	0.5	41.01	0	41.30	40.95	0.5	3,702	0.01%
2023/05/15	1	40.00	0	40.05	39.95	1	3,695	0.03%
2023/05/12	0	39.65	0	0.00	39.90	0	3,702	0.00%
2023/05/11	2	40.50	0	0.00	39.50	2	3,713	0.05%
2023/05/10	2	40.55	0	0.00	40.45	2	3,719	0.05%
2023/05/09	0	0.00	1.1	40.49	40.15	-1.1	3,747	-0.03%
2023/05/08	1	41.95	0.7	41.90	41.35	0.3	3,793	0.01%
2023/05/05	0.7	41.20	0	41.30	40.85	0.7	3,889	0.02%
2023/05/04	2	40.83	6.4	41.55	40.70	-4.4	3,892	-0.11%
2023/05/03	1.4	42.00	0.3	41.90	41.80	1.1	3,881	0.03%
2023/05/02	0.3	42.31	0.2	42.19	42.40	0.1	3,881	0.00%
2023/04/28	0.2	42.23	1.2	42.19	42.20	-0.9	3,861	-0.02%
2023/04/27	1.2	41.38	0.4	41.05	41.50	0.8	3,839	0.02%
2023/04/26	7.4	41.62	0.3	42.26	41.30	7.1	3,820	0.19%
2023/04/25	0.3	43.90	1.1	44.18	42.80	-0.8	3,771	-0.02%
2023/04/24	1.1	43.44	0.5	43.00	43.95	0.7	3,737	0.02%
2023/04/21	0.5	42.43	0.6	44.17	43.10	-0.1	3,719	0.00%
2023/04/20	1.6	44.51	0	0.00	43.90	1.6	3,660	0.04%
2023/04/19	4	44.46	4.1	43.96	43.80	-0.1	3,614	0.00%
2023/04/18	6.1	44.39	2.1	44.66	44.05	4	3,575	0.11%
2023/04/17	11.1	45.27	25	44.94	45.10	-13.9	3,516	-0.39%
2023/04/14	14	44.44	1.8	43.97	44.65	12.2	3,430	0.36%
2023/04/13	6.8	44.07	1	44.01	43.90	5.7	3,384	0.17%
2023/04/12	6	44.79	5	45.35	44.40	1	3,325	0.03%
2023/04/11	84	44.27	7.4	44.01	44.10	76.7	3,215	2.38%
2023/04/10	60.7	44.49	32.5	44.45	44.50	28.2	3,123	0.90%
2023/04/07	250.2	46.08	21.8	45.91	45.35	228.4	3,016	7.57%	大買/鉅額交易
2023/04/06	118	45.61	229.8	46.01	46.20	-111.7	2,867	-3.90%	大買/大賣/鉅額交易
2023/03/31	224.1	42.45	20.7	43.13	44.85	203.5	2,442	8.33%	大買/鉅額交易
2023/03/30	3.3	40.71	0	0.00	40.80	3.3	2,208	0.15%
2023/03/29	0	0.00	0.1	39.80	39.50	-0.1	2,160	-0.01%
2023/03/28	1.1	41.32	7.7	40.12	39.80	-6.6	2,143	-0.31%
2023/03/27	166.6	41.09	16.3	40.97	41.05	150.2	2,099	7.16%	大買/鉅額交易
2023/03/24	17.4	41.14	4	41.01	40.50	13.4	2,034	0.66%
2023/03/23	0	0.00	0.5	39.22	39.20	-0.5	1,918	-0.02%
2023/03/22	0.5	39.50	2	39.46	39.30	-1.6	1,899	-0.08%
2023/03/21	0.8	38.74	0.7	38.90	39.00	0.1	1,875	0.01%
2023/03/20	0.2	38.63	2.8	38.88	38.70	-2.6	1,862	-0.14%
2023/03/17	5.5	38.58	2.3	38.76	38.70	3.1	1,849	0.17%
2023/03/16	5.3	37.22	7.6	37.43	37.20	-2.3	1,822	-0.12%
2023/03/15	2.6	38.64	0.1	39.35	38.30	2.5	1,807	0.14%
2023/03/14	2.1	39.01	0.9	39.38	38.60	1.2	1,788	0.07%
2023/03/13	1.9	37.50	3.1	37.73	39.00	-1.3	1,763	-0.07%
2023/03/10	7.1	39.42	9	39.24	39.00	-1.9	1,709	-0.11%
2023/03/09	9.9	40.94	2.2	40.98	40.90	7.7	1,638	0.47%
2023/03/08	4.3	40.34	7.1	40.56	40.40	-2.7	1,517	-0.18%
2023/03/07	5.1	38.58	1.8	38.25	39.50	3.3	1,337	0.24%
2023/03/06	2	36.97	11.5	38.01	38.10	-9.5	1,003	-0.95%
2023/03/03	1.4	34.47	0.4	34.42	34.65	1	898	0.11%
2023/03/02	0.4	34.45	1.3	34.40	34.25	-0.9	896	-0.10%
2023/03/01	0.3	34.25	0	0.00	34.25	0.3	892	0.03%
2023/02/24	0	0.00	0.1	34.70	34.45	-0.1	892	-0.01%
2023/02/23	11.1	34.71	1.2	34.86	34.55	9.9	887	1.12%
2023/02/22	0	0.00	1.5	34.16	34.45	-1.5	877	-0.17%
2023/02/21	1.3	34.48	0.2	34.59	34.55	1.1	864	0.13%
2023/02/20	0.5	34.13	0.2	34.01	34.25	0.3	847	0.03%
2023/02/17	0.2	33.60	0.2	33.70	33.70	0	844	0.00%
2023/02/16	0.2	33.65	0	0.00	33.60	0.2	851	0.02%
2023/02/15	0	0.00	1.7	34.23	33.75	-1.7	856	-0.20%
2023/02/14	6.7	34.26	0.1	34.18	34.35	6.6	843	0.78%
2023/02/13	0.1	33.18	0	33.15	33.80	0.1	834	0.02%
2023/02/10	0	33.70	3.5	33.56	33.30	-3.5	834	-0.42%
2023/02/09	0.5	34.09	0	33.75	34.05	0.5	829	0.06%
2023/02/08	1	33.85	0	34.20	33.80	1	808	0.12%
2023/02/07	0	34.10	0	34.29	34.10	0	787	0.00%
2023/02/06	0	34.30	94.1	34.00	34.80	-94	753	-12.48%
2023/02/03	24.1	32.97	30	33.60	34.70	-5.9	692	-0.85%
2023/02/02	0	32.55	0	0.00	32.60	0	584	0.00%
2023/02/01	90	32.31	0	32.60	32.30	90	569	15.81%
2023/01/31	0	31.13	0	31.35	31.45	0	553	0.00%
2023/01/30	0	31.00	0	0.00	31.05	0	550	0.00%
2023/01/13	0	0.00	0.2	31.00	30.50	-0.2	565	-0.03%
2023/01/12	0.2	31.20	0	0.00	30.95	0.2	591	0.03%
2023/01/11	0	0.00	0	30.49	30.50	0	582	0.00%
2023/01/10	0	30.58	0	0.00	30.30	0	584	0.00%
2022/12/29	0	0.00	0	29.35	29.35	0	666	-0.01%
2022/12/28	0	29.65	0	0.00	29.55	0	710	0.00%
2022/12/22	0	0.00	0.3	30.00	29.95	-0.3	750	-0.04%
2022/12/21	0	29.90	0	0.00	29.85	0	759	0.00%
2022/12/19	0	0.00	21	30.75	30.60	-21	769	-2.73%
2022/12/16	2	31.00	88	30.96	31.05	-86	771	-11.15%
2022/12/01	1	32.80	0	0.00	32.50	1	783	0.13%
2022/11/30	21	32.61	0	0.00	32.65	21	795	2.64%
2022/11/28	0	0.00	1	31.20	31.45	-1	832	-0.12%
2022/11/23	0	0.00	0.1	31.31	31.10	-0.1	836	-0.02%
2022/11/22	0	0.00	1.1	31.37	31.15	-1.1	841	-0.13%
2022/11/21	0	0.00	1.5	31.24	30.75	-1.5	839	-0.18%
2022/11/18	0	0.00	0.2	31.80	31.60	-0.2	840	-0.03%
2022/11/17	0	32.15	0	31.85	32.20	0	839	0.00%
2022/11/16	0	31.90	0.1	32.20	31.80	-0.1	839	-0.01%
2022/11/15	0	0.00	0.1	31.60	32.25	-0.1	840	-0.01%
2022/11/14	0.1	31.35	0.8	31.28	31.25	-0.7	831	-0.08%
2022/11/11	3.8	31.42	0	0.00	31.30	3.8	831	0.46%
2022/11/10	0	0.00	0.2	31.00	30.80	-0.2	819	-0.03%
2022/11/09	1	30.55	0.2	30.74	31.05	0.8	815	0.09%
2022/11/08	0.1	30.90	2.4	30.48	30.30	-2.3	800	-0.29%
2022/11/07	0.4	30.60	1	30.45	30.35	-0.6	789	-0.08%
2022/11/04	0	0.00	2.5	29.54	29.80	-2.5	778	-0.32%
2022/11/03	1	29.45	1.9	29.78	29.60	-0.9	773	-0.12%
2022/11/02	0	0.00	0.4	29.93	29.70	-0.4	768	-0.05%
2022/11/01	0.1	29.40	0	29.65	29.55	0.1	763	0.01%
2022/10/31	0	29.00	0	0.00	29.00	0	755	0.00%
2022/10/28	0	0.00	1.4	29.04	28.75	-1.4	757	-0.18%
2022/10/27	0	29.05	0.1	29.43	29.40	-0.1	757	-0.01%
2022/10/26	2	29.00	2.8	29.07	28.80	-0.8	757	-0.11%
2022/10/25	0	0.00	1.5	29.71	29.00	-1.5	752	-0.20%
2022/10/24	1	30.00	0.8	30.23	29.90	0.2	772	0.02%
2022/10/21	0.1	31.00	1.4	30.71	30.10	-1.3	766	-0.18%
2022/10/20	1.2	31.16	0.4	30.96	30.90	0.9	756	0.11%
2022/10/19	0	0.00	0.1	30.24	29.95	-0.1	727	-0.02%
2022/10/18	0	0.00	0.4	29.92	29.80	-0.4	729	-0.06%
2022/10/17	10.4	29.19	2.4	28.87	29.60	7.9	733	1.08%
2022/10/14	0.5	29.95	0.2	30.10	29.95	0.3	731	0.04%
2022/10/13	0.2	29.25	2.2	29.98	29.15	-2	734	-0.27%
2022/10/12	1.1	30.08	0.2	30.35	30.75	0.9	737	0.13%
2022/10/11	0.1	30.50	1.2	30.83	30.60	-1.1	736	-0.15%
2022/10/07	1	32.25	1.6	32.53	32.25	-0.6	721	-0.09%
2022/10/06	2.6	33.56	1.7	33.52	33.20	0.9	712	0.13%
2022/10/05	1.1	32.51	5.4	32.79	34.35	-4.2	676	-0.62%
2022/10/04	1	30.98	0.1	30.51	31.25	0.9	642	0.13%
2022/10/03	3.1	30.25	1.8	30.23	30.15	1.3	637	0.20%
2022/09/30	0.8	28.46	2.5	28.73	28.80	-1.7	615	-0.27%
2022/09/29	0.4	28.50	2.5	28.80	29.25	-2.1	613	-0.34%
2022/09/28	0.4	28.05	6.5	28.41	28.15	-6.1	612	-1.00%
2022/09/27	1	29.70	0.8	29.38	29.60	0.2	605	0.03%
2022/09/26	2	29.50	50.5	29.17	29.30	-48.5	605	-8.01%
2022/09/23	0	0.00	7.1	31.19	30.85	-7.1	611	-1.16%
2022/09/22	0.1	31.30	0.4	31.34	31.65	-0.3	612	-0.06%
2022/09/21	0	0.00	3.1	31.94	31.60	-3.1	620	-0.50%
2022/09/20	0	0.00	4.3	32.53	32.40	-4.3	617	-0.70%
2022/09/19	0	0.00	3.2	32.71	32.30	-3.2	621	-0.51%
2022/09/16	0	0.00	9.6	33.54	33.15	-9.6	613	-1.56%
2022/09/15	2.2	34.05	3.7	34.09	33.85	-1.5	611	-0.25%
2022/09/14	0	0.00	0.2	33.74	34.10	-0.2	608	-0.04%
2022/09/13	0	0.00	7.3	34.06	34.15	-7.3	606	-1.20%
2022/09/12	0.5	34.10	0.6	34.20	34.15	-0.2	601	-0.03%
2022/09/08	0	0.00	11.7	34.16	34.15	-11.7	595	-1.97%
2022/09/07	2.6	34.80	14.9	34.79	34.20	-12.3	581	-2.11%
2022/09/06	20.9	36.13	3.9	36.31	36.00	17	544	3.11%
2022/09/05	3.5	36.11	10.7	36.05	36.65	-7.2	519	-1.38%
2022/08/24	0	0.00	1.7	89.86	90.60	-1.7	471	-0.36%
2022/08/23	0.7	91.22	0.1	90.00	89.30	0.6	472	0.12%
2022/08/22	1.1	91.42	2	91.74	91.20	-0.9	471	-0.19%
2022/08/19	0.9	91.01	1.1	90.54	91.40	-0.2	476	-0.03%
2022/08/18	20.9	89.95	0.1	89.10	89.50	20.8	472	4.39%
2022/08/17	2.1	89.44	0.1	89.60	89.10	2.1	470	0.44%
2022/08/16	28.5	89.23	1	89.20	89.30	27.5	471	5.83%
2022/08/15	57.3	87.16	0	0.00	87.50	57.3	460	12.43%
2022/08/10	0	0.00	0	82.60	81.70	0	451	0.00%
2022/08/09	0	81.00	0	0.00	81.10	0	451	0.00%
2022/08/02	0	0.00	30	74.17	74.40	-30	457	-6.55%
2022/07/28	0	0.00	0	79.00	77.50	0	473	0.00%
2022/07/27	0	76.40	0	0.00	77.80	0	474	0.00%
2022/07/21	0	0.00	0	82.57	81.60	0	490	0.00%
2022/07/20	0	84.00	0.3	84.85	82.00	-0.3	506	-0.06%
2022/07/19	0	0.00	0.6	82.97	81.20	-0.6	502	-0.13%
2022/07/18	0.6	80.97	0.1	81.00	81.10	0.6	515	0.11%
2022/07/15	0.4	81.00	0	0.00	80.90	0.4	530	0.07%
2022/07/14	0	79.80	0	0.00	80.80	0	547	0.00%
2022/07/12	0	0.00	0	77.50	74.90	0	556	0.00%
2022/07/11	3	77.00	0.1	77.30	77.70	2.9	557	0.52%
2022/07/08	0.1	74.00	0.3	73.91	77.00	-0.2	555	-0.03%
2022/07/07	0.3	71.48	0	0.00	71.30	0.3	545	0.05%
2022/07/06	0	0.00	0.4	70.40	68.60	-0.4	543	-0.08%
2022/07/05	0.4	70.60	0.8	70.77	72.00	-0.4	553	-0.06%
2022/07/04	0.3	71.90	0	72.87	72.80	0.3	557	0.05%
2022/07/01	1	72.99	4.5	73.05	72.50	-3.4	561	-0.61%
2022/06/30	0.9	74.72	0	76.03	75.20	0.9	553	0.16%
2022/06/29	0	77.20	0	77.61	77.60	0	551	0.00%
2022/06/28	0	78.40	0	78.20	78.60	0	556	0.00%
2022/06/27	0	0.00	0.1	78.90	79.30	-0.1	585	-0.01%
2022/06/24	0.1	77.00	0	0.00	77.60	0.1	592	0.01%
2022/06/22	1	78.50	0.1	82.20	77.40	0.9	602	0.15%
2022/06/21	0.1	81.90	0	0.00	82.20	0.1	587	0.02%
2022/06/20	1	82.00	0	0.00	80.30	1	583	0.17%
2022/06/14	1	88.60	1	89.20	89.50	0	646	0.00%
2022/06/09	3	92.10	0	0.00	91.40	3	658	0.46%
2022/06/06	0	0.00	1	92.80	92.70	-1	686	-0.15%
2022/06/01	0	0.00	3	94.20	94.00	-3	753	-0.40%
2022/05/31	0	0.00	1.6	93.46	94.50	-1.6	760	-0.22%
2022/05/30	0	0.00	1.4	94.68	93.70	-1.4	767	-0.18%
2022/05/27	1	93.10	1	94.00	93.70	0	766	0.01%
2022/05/26	0	0.00	0.3	92.68	91.50	-0.3	766	-0.05%
2022/05/25	0.3	91.99	0	0.00	92.40	0.3	774	0.04%
2022/05/24	0	0.00	0.5	91.05	90.10	-0.5	795	-0.06%
2022/05/23	0.5	91.90	0	0.00	92.10	0.5	800	0.06%
2022/05/20	0	0.00	0.1	92.42	92.00	-0.1	824	-0.01%
2022/05/19	0.1	92.00	0	0.00	92.40	0.1	845	0.01%
2022/05/18	0	0.00	0	92.36	92.20	0	879	0.00%
2022/05/17	0	90.30	0.1	90.30	90.80	-0.1	968	-0.01%
2022/05/16	0.1	90.00	0.4	89.93	89.50	-0.3	1,060	-0.03%
2022/05/13	0.4	87.86	0	0.00	88.70	0.4	1,185	0.04%
2022/05/12	0	0.00	0	88.80	86.70	0	1,218	0.00%
2022/05/11	0	88.10	1	88.60	88.60	-1	1,263	-0.08%
2022/05/10	0	88.23	0	0.00	88.00	0	1,322	0.00%
2022/05/09	1	86.90	0	0.00	86.90	1	1,387	0.07%
2022/05/05	0	0.00	0.4	91.00	91.20	-0.4	1,456	-0.02%
2022/05/04	0.4	90.15	0	0.00	89.90	0.4	1,486	0.02%
2022/04/29	0	0.00	0	92.20	90.50	0	1,513	0.00%
2022/04/28	0	90.65	0	0.00	91.00	0	1,537	0.00%
2022/04/27	0.1	90.55	0	90.00	90.60	0.1	1,552	0.00%
2022/04/26	1	90.40	0.3	92.61	92.60	0.7	1,632	0.05%
2022/04/25	1.3	93.01	0	0.00	92.20	1.3	1,632	0.08%
2022/04/22	0	97.02	0.5	97.67	96.40	-0.4	1,620	-0.03%
2022/04/21	1.5	98.52	0	0.00	97.90	1.5	1,618	0.09%
2022/04/20	0	97.80	0.1	98.60	98.70	-0.1	1,612	-0.01%
2022/04/19	0	98.64	1	98.60	99.00	-1	1,610	-0.06%
2022/04/18	1.1	96.36	0	97.50	97.10	1.1	1,615	0.07%
2022/04/15	0	97.90	0.2	97.87	98.90	-0.1	1,621	-0.01%
2022/04/14	0.2	99.70	2	99.25	99.00	-1.8	1,638	-0.11%
2022/04/13	0	0.00	0	98.40	98.30	0	1,656	0.00%
2022/04/12	0	96.50	1	96.30	97.40	-1	1,721	-0.06%
2022/04/11	1	95.82	1	95.80	95.70	0	1,751	0.00%
2022/04/08	0	99.10	0	0.00	99.10	0	1,773	0.00%
2022/04/07	10	101.25	10.3	100.00	99.00	-0.3	1,849	-0.02%
2022/04/06	0.3	100.00	0.1	99.50	100.50	0.2	1,877	0.01%
2022/04/01	0.1	99.50	0.2	99.22	100.50	-0.2	1,896	-0.01%
2022/03/31	0.2	101.00	0	0.00	100.00	0.2	1,921	0.01%
2022/03/30	0	0.00	0	104.00	101.50	0	1,973	0.00%
2022/03/29	0	101.51	0.1	102.00	101.00	-0.1	1,972	0.00%
2022/03/28	0	0.00	1	100.50	100.50	-1	2,006	-0.05%
2022/03/25	0.1	100.00	0	0.00	100.50	0.1	2,071	0.00%
2022/03/24	0	99.00	1	98.40	100.00	-1	2,114	-0.05%
2022/03/21	0	0.00	0	99.50	98.90	0	2,181	0.00%
2022/03/18	0	96.51	0	97.10	98.60	0	2,189	0.00%
2022/03/17	0	96.40	1	97.39	97.30	-1	2,128	-0.05%
2022/03/16	0	94.32	0	0.00	93.80	0	2,124	0.00%
2022/03/15	1	93.70	0	0.00	93.50	1	2,160	0.05%
2022/03/14	0	0.00	0.2	97.82	96.90	-0.2	2,158	-0.01%
2022/03/11	0.2	97.10	0	0.00	97.90	0.2	2,166	0.01%
2022/03/08	1	93.50	0	0.00	92.00	1	2,159	0.05%
2022/03/07	1	96.00	0.3	98.01	96.50	0.7	2,131	0.03%
2022/03/03	1	101.50	1	102.96	101.50	0	2,122	0.00%
2022/02/25	3	100.00	2	101.00	100.00	1	2,160	0.05%
2022/02/24	1	100.00	0	0.00	99.90	1	2,169	0.05%
2022/02/23	0.1	102.00	0	0.00	103.50	0.1	2,168	0.01%
2022/02/22	0.3	101.01	1	100.00	102.00	-0.7	2,175	-0.03%
2022/02/21	5	102.20	3	102.50	104.00	2	2,180	0.09%
2022/02/17	5	104.40	3	103.50	102.00	2	2,174	0.09%
2022/02/16	15	109.57	8.8	109.88	109.50	6.2	2,168	0.28%
2022/02/15	8.8	110.47	114.6	110.44	109.50	-105.7	2,135	-4.95%	大賣/鉅額交易
2022/02/14	67.4	105.58	9	105.45	106.50	58.4	2,027	2.88%
2022/02/11	5.7	107.62	41.4	108.37	108.00	-35.7	2,000	-1.79%
2022/02/10	14.2	105.95	13.4	107.37	107.50	0.8	1,962	0.04%
2022/02/09	65.3	104.82	11.2	106.35	107.00	54.1	1,921	2.82%
2022/02/08	3.9	103.08	4.4	103.13	105.00	-0.5	1,860	-0.03%
2022/02/07	0.1	98.80	2.2	100.76	99.50	-2.1	1,805	-0.12%
2022/01/26	2.5	98.62	2.9	99.38	98.30	-0.3	1,834	-0.02%
2022/01/25	1.1	98.28	1.4	98.60	98.30	-0.3	1,920	-0.02%
2022/01/24	16.3	97.06	3.2	96.56	98.70	13.1	2,072	0.63%
2022/01/21	6.4	98.48	0.1	99.31	98.00	6.3	2,131	0.29%
2022/01/20	3.1	98.19	6.3	99.23	98.60	-3.2	2,149	-0.15%
2022/01/19	14.3	99.52	8	99.34	98.90	6.3	2,162	0.29%
2022/01/18	1	98.18	6	97.60	98.20	-5	2,113	-0.24%
2022/01/17	2	95.80	0	0.00	97.00	2	2,112	0.09%
2022/01/14	2	94.30	1	95.10	95.80	1	2,125	0.05%
2022/01/11	0	0.00	1	95.60	95.10	-1	2,200	-0.05%
2022/01/10	1	96.30	0	0.00	96.70	1	2,194	0.05%
2022/01/07	1	94.80	5.4	95.53	95.20	-4.4	2,186	-0.20%
2022/01/06	4.4	95.31	1.6	95.73	96.20	2.7	2,176	0.13%
2022/01/05	2.6	96.86	1	96.50	96.20	1.6	2,160	0.08%
2022/01/04	10	102.25	2	100.00	100.50	8	2,102	0.38%
2022/01/03	2	102.75	1.7	101.46	101.50	0.3	2,089	0.02%
2021/12/30	2.7	106.50	1	105.00	104.50	1.7	2,078	0.08%
2021/12/29	0	0.00	2	103.25	104.50	-2	2,014	-0.10%
2021/12/28	0	0.00	18	101.58	102.00	-18	1,996	-0.90%
2021/12/27	0	0.00	1	103.00	101.50	-1	1,997	-0.05%
2021/12/24	0	0.00	1.2	105.29	104.00	-1.2	1,988	-0.06%
2021/12/23	2.3	102.95	2	103.00	103.50	0.3	1,943	0.02%
2021/12/22	0	0.00	1	103.26	103.00	-1	1,941	-0.05%
2021/12/21	1	102.44	5	101.50	102.50	-4	1,913	-0.21%
2021/12/20	0	0.00	0.6	100.24	99.10	-0.6	1,853	-0.03%
2021/12/17	0.6	98.55	0.6	99.12	98.80	0	1,805	0.00%
2021/12/16	7.6	99.36	80.2	99.89	98.50	-72.6	1,798	-4.04%
2021/12/15	0.2	95.79	0	0.00	95.60	0.2	1,774	0.01%
2021/12/14	0	0.00	0.5	96.25	94.40	-0.5	1,773	-0.03%
2021/12/13	0.5	96.50	12	96.57	96.90	-11.5	1,767	-0.65%
2021/12/09	4	96.48	66	96.80	97.00	-62	1,786	-3.47%
2021/12/08	0	0.00	0.3	99.46	99.20	-0.3	1,757	-0.02%
2021/12/07	0.3	99.70	0.1	99.70	99.40	0.2	1,763	0.01%
2021/12/06	0.1	98.20	1	98.20	98.50	-0.9	1,769	-0.05%
2021/12/03	1	96.80	0	0.00	97.30	1	1,799	0.06%
2021/12/01	0	0.00	0.1	98.81	98.00	-0.1	1,873	0.00%
2021/11/30	0.1	98.96	0.2	98.92	99.10	-0.1	1,916	-0.01%
2021/11/29	1.2	96.72	2.1	98.06	98.50	-1	1,991	-0.05%
2021/11/26	1.1	96.33	3	97.23	98.50	-1.9	2,120	-0.09%
2021/11/24	4	101.00	0	0.00	100.50	4	2,504	0.16%
2021/11/23	3	101.00	0	0.00	102.00	3	2,504	0.12%
2021/11/22	1	101.00	8	103.50	103.50	-7	2,511	-0.28%
2021/11/19	0	0.00	10	101.00	101.00	-10	2,535	-0.39%
2021/11/18	8	102.81	0	0.00	101.50	8	2,563	0.31%
2021/11/17	13	102.85	0	0.00	102.50	13	2,589	0.50%
2021/11/16	2	104.00	15	104.50	104.00	-13	2,601	-0.50%
2021/11/15	26	107.37	3	106.83	106.50	23	2,587	0.89%
2021/11/12	4	104.38	0	0.00	104.00	4	2,542	0.16%
2021/11/11	1	100.00	0	0.00	99.70	1	2,515	0.04%
2021/11/10	15	100.50	0	0.00	100.00	15	2,535	0.59%
2021/11/05	1	102.00	2	102.00	101.50	-1	2,620	-0.04%
2021/11/02	2	105.00	19	104.66	103.00	-17	2,727	-0.62%
2021/11/01	29	107.22	49	107.70	107.00	-20	2,665	-0.75%
2021/10/29	17	105.15	61	103.75	104.00	-44	2,532	-1.74%
2021/10/28	5	100.00	16	103.16	100.00	-11	2,512	-0.44%
2021/10/27	0	0.00	5	102.50	101.50	-5	2,492	-0.20%
2021/10/26	8	102.69	0	0.00	100.50	8	2,595	0.31%
2021/10/25	20	100.75	2	102.00	103.00	18	2,627	0.69%
2021/10/22	0	0.00	10	101.25	101.50	-10	2,772	-0.36%
2021/10/21	20	100.70	0	0.00	99.70	20	2,912	0.69%
2021/10/20	59	100.15	69	100.84	101.00	-10	3,062	-0.33%
2021/10/19	40	97.96	47	98.68	98.10	-7	3,158	-0.22%
2021/10/14	0	92.00	0	0.00	92.00	0	3,373	0.00%
2021/10/12	0	0.00	23	92.04	92.50	-23	3,508	-0.66%
2021/10/08	0	0.00	5	92.62	91.80	-5	3,565	-0.14%
2021/10/07	9	92.91	0	0.00	92.00	9	3,658	0.25%
2021/10/06	4	90.40	0	90.50	90.00	4	3,820	0.10%
2021/10/05	13	89.64	3	88.70	90.40	10	3,966	0.25%
2021/10/04	12	90.09	32	90.98	90.30	-20	4,081	-0.49%
2021/10/01	2	92.60	0	0.00	92.30	2	4,288	0.05%
2021/09/30	10	95.40	0	0.00	95.40	10	4,443	0.23%
2021/09/29	4	95.00	0	0.00	94.00	4	4,546	0.09%
2021/09/28	18	98.64	1	97.10	96.50	17	4,698	0.36%
2021/09/16	1	99.98	0	0.00	97.30	1	4,959	0.02%
2021/09/15	2	97.80	0	0.00	98.30	2	5,006	0.04%
2021/09/10	1	101.00	1	99.50	100.00	0	4,982	0.00%
2021/09/09	1	99.70	1	101.00	100.00	0	4,973	0.00%
2021/09/08	1	101.97	1	98.80	98.00	0	4,963	0.00%
2021/09/06	2	106.00	4	103.50	103.00	-2	4,888	-0.04%
2021/09/03	1	107.50	1	106.50	108.50	0	4,843	0.00%
2021/09/02	2	112.50	6	109.25	107.50	-4	4,799	-0.08%
2021/09/01	4	112.25	2	112.00	112.50	2	4,719	0.04%
2021/08/31	15	110.43	14	108.50	114.00	1	4,599	0.02%
2021/08/30	7	105.71	9	107.94	110.50	-2	4,346	-0.05%
2021/08/26	0	0.00	3	100.50	100.50	-3	4,169	-0.07%
2021/08/25	1	103.00	0.1	102.50	100.00	0.9	4,155	0.02%
2021/08/24	1	102.50	1.2	101.39	102.50	-0.2	4,119	0.00%
2021/08/23	2	98.00	7.2	99.99	100.00	-5.2	4,085	-0.13%
2021/08/20	0	0.00	1	95.40	95.50	-1	4,038	-0.02%
2021/08/13	1	97.70	2	94.40	94.10	-1	3,894	-0.03%
2021/08/11	1	98.30	1	96.60	96.90	0	3,839	0.00%
2021/08/10	2	96.00	1	96.80	96.40	1	3,790	0.03%
2021/08/09	6	102.00	18	101.64	101.00	-12	3,752	-0.32%
2021/08/06	12	102.29	0.5	104.07	101.50	11.5	3,728	0.31%
2021/08/05	1	106.00	0	0.00	106.00	1	3,688	0.03%
2021/08/04	1	101.50	0	0.00	101.50	1	3,676	0.03%
2021/08/03	2	103.00	1	105.50	102.50	1	3,680	0.03%
2021/08/02	0.1	101.50	0	0.00	100.50	0.1	3,653	0.00%
2021/07/30	0.2	103.07	2.1	104.56	101.50	-1.8	3,643	-0.05%
2021/07/29	12	98.38	12	97.32	101.00	0	3,531	0.00%
2021/07/28	9	95.38	12	97.72	99.40	-3	3,472	-0.09%
2021/07/27	7	100.77	3	99.77	97.80	4	3,345	0.12%
2021/07/26	6	100.43	9	102.49	106.00	-3	3,208	-0.09%
2021/07/23	20	101.84	26	98.22	96.60	-6	3,051	-0.20%
2021/07/22	5	97.18	18	97.38	98.00	-13	2,922	-0.44%
2021/07/21	13	99.52	20	98.48	95.70	-7	2,850	-0.25%
2021/07/20	5	97.30	36	98.32	99.60	-31	2,769	-1.12%
2021/07/19	9	97.33	9	99.52	95.90	0	2,703	0.00%
2021/07/16	6	97.08	8	98.19	96.40	-2	2,664	-0.08%
2021/07/15	4	93.40	7	92.10	95.60	-3	2,601	-0.12%
2021/07/14	18	95.23	12	93.48	94.10	6	2,557	0.23%
2021/07/13	16	97.18	61	97.86	96.00	-45	2,470	-1.82%
2021/07/12	32	94.75	14	97.60	97.00	18	2,299	0.78%
2021/07/09	14	90.61	15	91.51	91.10	-1	2,150	-0.05%
2021/07/08	180	92.17	158	86.58	88.80	22	2,055	1.07%	大買/大賣/
2021/07/07	45	85.92	48	89.55	91.40	-3	1,859	-0.16%
2021/07/06	42	83.61	13	83.72	83.10	29	1,717	1.69%
2021/07/05	18	82.46	6	81.58	81.40	12	1,649	0.73%
2021/07/02	8	77.35	28	78.97	81.90	-20	1,495	-1.34%
2021/07/01	0	0.00	1	73.10	74.50	-1	1,370	-0.07%
2021/06/30	0	0.00	3	73.23	74.20	-3	1,399	-0.21%
2021/06/28	0	0.00	5	72.30	72.00	-5	1,459	-0.34%
2021/06/25	5	71.26	3	73.50	72.00	2	1,607	0.12%
2021/06/24	0	0.00	6	68.38	69.70	-6	1,557	-0.39%
2021/06/09	1	64.80	0	0.00	64.60	1	1,821	0.05%
2021/06/08	0	0.00	15	65.50	65.90	-15	1,827	-0.82%
2021/06/07	15	64.80	0	0.00	64.20	15	1,808	0.83%
2021/05/17	0	0.00	1	52.80	52.30	-1	2,534	-0.04%
2021/05/10	1	65.20	0	0.00	62.00	1	2,638	0.04%
2021/05/04	1	65.20	0	0.00	67.10	1	2,835	0.04%
2021/05/03	0	0.00	2	69.60	69.30	-2	3,003	-0.07%
2021/04/29	1	71.50	0	0.00	71.70	1	3,098	0.03%
2021/04/27	2	71.90	0	0.00	71.50	2	3,693	0.05%
2021/04/22	12	71.42	0	0.00	70.50	12	3,871	0.31%
2021/04/21	1	73.90	0	0.00	73.00	1	3,854	0.03%
2021/04/19	3	74.53	0	0.00	74.50	3	3,889	0.08%
2021/04/15	1	73.50	1	73.60	73.60	0	4,003	0.00%
2021/04/14	1	73.00	5	72.36	73.90	-4	4,115	-0.10%
2021/04/13	1	74.30	1	72.30	72.30	0	4,343	0.00%
2021/04/12	3	75.67	1	76.60	74.80	2	4,342	0.05%
2021/04/09	6	76.52	0	0.00	75.80	6	4,405	0.14%
2021/04/08	2	75.60	9	75.23	75.80	-7	4,464	-0.16%
2021/04/07	1	74.30	1	75.10	75.00	0	4,544	0.00%
2021/04/06	12	75.74	5	75.06	74.30	7	4,541	0.15%
2021/04/01	4	72.53	0	0.00	73.20	4	4,540	0.09%
2021/03/31	2	73.70	4	73.48	72.80	-2	4,548	-0.04%
2021/03/30	4	72.95	5	73.18	71.70	-1	4,512	-0.02%
2021/03/29	1	68.70	1	70.10	70.10	0	4,370	0.00%
2021/03/23	3	72.27	1	69.70	69.00	2	4,373	0.05%
2021/03/22	2	72.00	2	72.70	70.80	0	4,331	0.00%
2021/03/16	0	0.00	1	67.00	67.10	-1	4,388	-0.02%
2021/03/15	0	0.00	1	65.80	65.60	-1	4,405	-0.02%
2021/03/12	1	65.10	0	0.00	65.00	1	4,595	0.02%
2021/03/11	0	0.00	1	64.60	65.50	-1	4,653	-0.02%
2021/03/10	2	64.10	1	63.40	63.80	1	4,734	0.02%
2021/03/04	1	66.10	0	0.00	65.80	1	5,556	0.02%
2021/03/03	1	66.80	2	66.95	66.90	-1	5,939	-0.02%
2021/03/02	2	68.60	3	67.47	67.00	-1	6,024	-0.02%
2021/02/26	0	0.00	1	68.30	68.10	-1	6,008	-0.02%
2021/02/25	2	67.60	1	68.70	68.00	1	6,015	0.02%
2021/02/24	0	0.00	1	67.20	67.20	-1	6,019	-0.02%
2021/02/23	6	69.92	8	69.66	69.70	-2	5,981	-0.03%
2021/02/22	5	66.62	7	66.93	67.80	-2	5,894	-0.03%
2021/02/19	1	67.00	21	67.93	67.00	-20	5,883	-0.34%
2021/02/18	5	70.00	3	68.70	68.00	2	5,901	0.03%
2021/02/17	10	66.67	5	65.94	68.70	5	5,755	0.09%
2021/02/05	10	65.40	0	0.00	64.80	10	5,623	0.18%
2021/02/04	2	65.15	0	0.00	65.00	2	5,611	0.04%
2021/02/03	0	0.00	2	64.20	65.10	-2	5,566	-0.04%
2021/01/29	0	0.00	1	63.30	62.00	-1	5,560	-0.02%
2021/01/28	5	62.30	1	62.20	62.90	4	5,545	0.07%
2021/01/27	1	63.50	3	63.87	63.70	-2	5,514	-0.04%
2021/01/26	4	65.03	5	65.48	65.00	-1	5,498	-0.02%
2021/01/25	10	66.19	5	67.00	66.00	5	5,423	0.09%
2021/01/22	6	65.48	4	65.25	65.50	2	5,293	0.04%
2021/01/21	5	64.70	8	65.15	65.90	-3	5,248	-0.06%
2021/01/20	13	63.55	15	66.19	61.20	-2	5,186	-0.04%
2021/01/19	10	61.79	5	62.36	63.60	5	4,990	0.10%
2021/01/15	6	57.55	0	0.00	57.30	6	5,300	0.11%
2021/01/13	1	58.90	2	59.90	58.80	-1	5,612	-0.02%
2021/01/12	2	59.10	3	59.80	58.70	-1	5,604	-0.02%
2021/01/11	0	0.00	20	62.00	61.20	-20	5,567	-0.36%
2021/01/08	2	61.75	66	62.09	62.20	-64	5,595	-1.14%
2021/01/07	0	0.00	2	62.80	64.00	-2	5,551	-0.04%
2021/01/06	1	61.40	8	60.16	60.60	-7	5,458	-0.13%
2021/01/04	1	60.20	0	0.00	59.80	1	5,286	0.02%
2020/12/31	43	57.07	0	0.00	59.80	43	5,260	0.82%
2020/12/30	11	56.68	6	57.98	57.40	5	5,165	0.10%
2020/12/29	1	54.90	0	0.00	55.00	1	5,098	0.02%
2020/12/28	3	56.67	2	56.90	56.20	1	5,078	0.02%
2020/12/25	2	55.50	0	0.00	55.30	2	5,051	0.04%
2020/12/22	0	0.00	2	52.75	52.20	-2	5,037	-0.04%
2020/12/18	0	0.00	1	54.10	54.10	-1	5,084	-0.02%
2020/12/17	1	54.70	0	0.00	54.10	1	5,149	0.02%
2020/12/16	1	54.70	2	54.35	55.20	-1	5,223	-0.02%
2020/12/15	1	53.50	0	0.00	52.90	1	5,457	0.02%
2020/12/14	46	55.86	0	0.00	55.40	46	5,638	0.82%
2020/12/10	1	56.50	4	57.35	56.10	-3	5,590	-0.05%
2020/12/08	6	61.38	1	61.40	60.70	5	5,456	0.09%
2020/12/07	1	57.70	0	0.00	59.50	1	5,322	0.02%
2020/12/04	1	60.10	2	58.20	57.90	-1	5,298	-0.02%
2020/12/03	0	0.00	1	59.90	59.00	-1	5,224	-0.02%
2020/12/02	4	60.80	3	60.47	60.70	1	5,136	0.02%
2020/12/01	13	59.52	25	59.30	57.50	-12	4,998	-0.24%
2020/11/30	18	57.82	4	59.10	59.50	14	4,686	0.30%
2020/11/27	3	50.53	7	53.90	54.10	-4	4,450	-0.09%
2020/11/20	0	0.00	2	47.50	47.55	-2	4,122	-0.05%
2020/11/19	2	47.55	5	47.75	47.40	-3	4,092	-0.07%
2020/11/18	0	0.00	5	47.24	47.80	-5	4,069	-0.12%
2020/11/17	5	47.38	6	47.53	47.05	-1	4,047	-0.02%
2020/11/11	10	46.25	0	0.00	47.25	10	4,059	0.25%
2020/11/10	1	47.00	0	0.00	46.60	1	4,060	0.02%
2020/11/09	5	45.95	2	46.15	45.80	3	4,049	0.07%
2020/11/06	6	45.97	0	0.00	45.25	6	4,054	0.15%
2020/11/04	5	46.80	0	0.00	46.10	5	4,135	0.12%
2020/10/29	4	46.58	3	47.13	47.45	1	4,170	0.02%
2020/10/28	4	48.59	11	48.30	48.15	-7	4,101	-0.17%
2020/10/27	4	48.59	7	48.44	48.05	-3	3,974	-0.08%
2020/10/26	7	47.29	11.3	46.97	48.20	-4.3	3,749	-0.11%
2020/10/23	37	45.56	31	45.71	44.70	6	3,515	0.17%
2020/10/22	14.3	43.72	35	43.08	45.00	-20.7	3,248	-0.64%
2020/10/21	25	41.97	29	42.27	41.45	-4	3,008	-0.13%
2020/10/20	0	0.00	1	40.55	40.45	-1	2,904	-0.03%
2020/10/19	1	41.25	3	41.42	40.95	-2	2,918	-0.07%
2020/10/16	8	41.39	1	40.75	41.15	7	2,908	0.24%
2020/10/15	4	42.20	3	42.37	42.60	1	2,841	0.04%
2020/10/14	0	0.00	4	41.80	41.20	-4	2,771	-0.14%
2020/10/13	0	0.00	1	41.65	41.40	-1	2,740	-0.04%
2020/10/12	3	41.40	14	41.45	41.25	-11	2,698	-0.41%
2020/10/08	2	40.50	8	39.94	39.70	-6	2,636	-0.23%
2020/10/07	6	38.68	0	0.00	38.80	6	2,576	0.23%
2020/09/28	2	38.40	4	37.91	37.90	-2	2,511	-0.08%
2020/09/25	0	0.00	1	36.35	36.50	-1	2,484	-0.04%
2020/09/24	0	0.00	4	37.29	37.00	-4	2,429	-0.16%
2020/09/23	3	38.27	2	38.10	38.45	1	2,384	0.04%
2020/09/22	4	38.36	9	37.96	38.35	-5	2,350	-0.21%
2020/09/21	37	40.69	18	40.20	39.70	19	2,270	0.84%
2020/09/18	106	42.84	88	43.06	42.40	18	2,166	0.83%	大買/
2020/09/17	5	39.99	1	39.80	40.80	4	1,898	0.21%
2020/09/15	0	0.00	4	36.95	37.70	-4	1,670	-0.24%
2020/09/14	4	36.00	0	0.00	36.00	4	1,632	0.25%
2020/09/10	5	37.95	0	0.00	37.60	5	1,594	0.31%
2020/09/03	0	0.00	1	35.75	35.65	-1	1,428	-0.07%
2020/08/31	1	38.55	0	0.00	38.75	1	1,338	0.07%
2020/08/28	0	0.00	1	36.00	38.50	-1	1,247	-0.08%
2020/08/27	1	35.30	1	37.00	35.00	0	1,160	0.00%
2020/08/20	0	0.00	5	33.30	35.95	-5	1,164	-0.43%
2020/08/19	6	36.82	0	0.00	36.45	6	1,147	0.52%
2020/08/10	0	0.00	1	38.25	38.95	-1	896	-0.11%
2020/08/07	2	39.03	0	0.00	38.80	2	818	0.24%
2020/07/24	0	0.00	2	31.18	30.50	-2	634	-0.32%
2020/07/23	2	33.30	0	0.00	31.80	2	631	0.32%
2020/06/11	1	30.90	0	0.00	30.70	1	576	0.17%
2020/06/02	1	31.80	0	0.00	31.35	1	564	0.18%
2020/05/28	0	0.00	1	30.60	30.90	-1	528	-0.19%
2020/05/27	1	32.30	0	0.00	31.20	1	524	0.19%
2020/05/25	2	29.10	0	0.00	29.40	2	444	0.45%
2020/05/11	2	31.58	0	0.00	31.80	2	409	0.49%
2020/03/18	0	0.00	35	19.50	19.60	-35	381	-9.17%
2020/03/05	0	0.00	2	28.80	29.00	-2	338	-0.59%
2020/03/04	0	0.00	2	28.50	28.50	-2	334	-0.60%
2020/02/27	6	26.70	0	0.00	27.70	6	326	1.84%
2020/02/20	3	27.72	0	0.00	27.60	3	336	0.89%
2020/02/14	3	28.10	0	0.00	28.35	3	346	0.86%
2019/12/24	0	0.00	2	34.50	34.35	-2	639	-0.31%
2019/12/18	2	35.30	0	0.00	34.90	2	651	0.31%
2019/12/11	0	0.00	40	34.22	34.40	-40	713	-5.60%
2019/11/18	10	34.75	0	0.00	34.60	10	871	1.15%
2019/11/15	23	34.74	3	34.70	34.95	20	865	2.31%
2019/11/13	10	35.30	0	0.00	35.10	10	854	1.17%
2019/11/06	3	37.10	3	37.35	37.35	0	792	0.00%
2019/11/01	0	0.00	18	37.77	37.80	-18	757	-2.38%
2019/10/31	15	37.80	0	0.00	37.70	15	748	2.00%
2019/10/25	3	37.75	0	0.00	38.85	3	560	0.54%
2019/09/16	1	35.50	2	35.68	35.40	-1	273	-0.37%
2019/09/12	1	36.20	0	0.00	35.40	1	254	0.39%
2019/09/11	35	40.15	5	35.95	35.90	30	227	13.18%
2019/09/10	5	37.70	0	0.00	37.70	5	55	9.01%
2018/05/16	1	404.50	1	396.50	399.50	0	91	0.00%
2018/01/10	2	484.00	2	476.00	476.00	0	117	0.00%
2018/01/05	0	0.00	1	496.00	494.50	-1	105	-0.95%
2018/01/04	1	473.00	1	481.00	481.00	0	96	0.00%
2018/01/02	0	0.00	1	440.00	433.00	-1	83	-1.20%