長科* (6548)-新光-台中券商分點個股進出

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
34.35
漲跌
▲0.50
漲幅
+1.48%
成交量
534張
產業
上櫃半導體類股
284人加入追蹤

立即追蹤
本地時間:13:30

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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/21	1	34.15	1	34.30	34.35	0	2,405	0.00%
2024/11/20	5.1	34.13	0	0.00	33.85	5.1	2,415	0.21%
2024/11/19	1	33.95	0	0.00	34.45	1	2,416	0.04%
2024/11/18	8.4	33.99	1	33.50	33.40	7.4	2,418	0.30%
2024/11/15	5	34.71	0	0.00	34.80	5	2,391	0.21%
2024/11/14	8.1	34.57	0	0.00	34.30	8.1	2,402	0.34%
2024/11/13	2.1	34.91	0	0.00	34.90	2.1	2,395	0.09%
2024/11/12	22.1	34.83	0	0.00	34.85	22.1	2,396	0.92%
2024/11/11	4.6	35.37	2	35.55	35.45	2.6	2,380	0.11%
2024/11/08	0	0.00	4	36.10	35.95	-4	2,358	-0.17%
2024/11/07	3	36.75	0	0.00	36.65	3	2,346	0.13%
2024/11/06	1.1	36.85	10	36.75	36.60	-9	2,346	-0.38%
2024/11/04	5.2	36.81	0	0.00	36.45	5.2	2,399	0.22%
2024/11/01	2.1	36.32	19	36.78	37.55	-17	2,465	-0.69%
2024/10/30	7.2	36.80	0	0.00	36.55	7.2	2,500	0.29%
2024/10/29	3	37.47	2	37.60	37.20	1	2,507	0.04%
2024/10/28	5	37.95	8	37.89	37.85	-3	2,533	-0.12%
2024/10/25	4	38.06	1	38.65	38.10	3	2,528	0.12%
2024/10/24	22	38.64	6	38.61	38.50	16	2,545	0.63%
2024/10/23	8	38.59	2	38.85	38.75	6	2,569	0.23%
2024/10/22	1	38.55	20	38.40	38.50	-19	2,577	-0.74%
2024/10/18	9.1	37.81	0	0.00	37.65	9.1	2,627	0.35%
2024/10/17	2	38.30	1	38.20	38.10	1	2,647	0.04%
2024/10/16	0.2	38.32	0	0.00	38.30	0.2	2,677	0.01%
2024/10/15	5.1	38.58	7	38.71	38.10	-1.9	2,739	-0.07%
2024/10/14	3	38.46	5	38.73	38.65	-2	2,805	-0.07%
2024/10/11	1.1	38.54	3.2	38.56	38.30	-2.1	2,834	-0.08%
2024/10/09	45.1	38.43	2	38.30	38.20	43.1	2,880	1.49%
2024/10/08	6	38.55	4	39.30	38.45	2	2,867	0.07%
2024/10/07	12	39.40	0	0.00	39.25	12	2,870	0.42%
2024/10/04	1.1	38.16	7	38.89	39.35	-5.9	2,874	-0.21%
2024/10/01	12	38.71	9	38.71	38.50	3	2,859	0.10%
2024/09/30	14.2	39.45	7	39.59	39.10	7.2	2,852	0.25%
2024/09/27	7	39.84	14	40.08	39.65	-7	2,842	-0.25%
2024/09/26	19.4	40.93	51	40.90	40.00	-31.6	2,822	-1.12%
2024/09/25	38.6	42.67	16	42.71	42.00	22.6	2,745	0.82%
2024/09/24	56.2	42.28	114	42.65	42.80	-57.8	2,524	-2.29%	大賣/
2024/09/23	178	42.23	177	41.52	42.65	1	2,384	0.04%	大買/大賣/
2024/09/20	14.2	39.46	4	39.54	38.85	10.2	2,120	0.48%
2024/09/19	0	0.00	3	38.53	39.10	-3	2,139	-0.14%
2024/09/18	5	38.65	45	39.38	38.30	-40	2,139	-1.87%
2024/09/16	7	39.09	61	38.95	38.95	-54	2,150	-2.51%
2024/09/13	9.2	37.81	86	38.08	38.45	-76.9	2,180	-3.52%
2024/09/12	32	37.40	63	37.91	37.40	-31	2,220	-1.40%
2024/09/11	2	37.23	19	37.46	37.25	-17	2,231	-0.76%
2024/09/10	3	37.83	2	38.15	37.45	1	2,254	0.04%
2024/09/09	2	37.95	0	0.00	38.40	2	2,315	0.09%
2024/09/06	2.1	38.33	8	38.50	38.25	-5.9	2,432	-0.24%
2024/09/05	3	38.10	3.2	38.84	38.10	-0.2	2,464	-0.01%
2024/09/04	12.4	38.25	0.3	38.30	38.00	12	2,497	0.48%
2024/09/03	1	39.65	25	40.02	39.55	-24	2,518	-0.95%
2024/09/02	13	39.99	8	39.89	39.45	5	2,534	0.20%
2024/08/30	22.1	39.72	10	40.33	40.50	12	2,541	0.47%
2024/08/29	5	39.62	1.1	39.59	39.35	3.9	2,517	0.16%
2024/08/28	3	39.48	4	39.60	39.35	-1	2,548	-0.04%
2024/08/27	8	39.79	46.1	39.98	39.80	-38.1	2,611	-1.46%
2024/08/26	17.2	39.12	4	39.15	39.00	13.2	2,806	0.47%
2024/08/23	3	37.72	23.1	37.69	38.20	-20	2,836	-0.71%
2024/08/22	5.1	37.87	0	0.00	37.80	5.1	2,853	0.18%
2024/08/21	3	37.65	0	0.00	37.75	3	2,893	0.10%
2024/08/20	0	0.00	0.5	38.10	37.80	-0.5	2,987	-0.02%
2024/08/19	6	38.13	1	38.00	37.90	5	3,009	0.17%
2024/08/16	2	38.65	0	0.00	38.25	2	3,020	0.07%
2024/08/15	2	37.65	2	37.95	37.85	0	3,047	0.00%
2024/08/14	5	37.30	0	0.00	37.65	5	3,063	0.16%
2024/08/13	3.5	36.96	0	0.00	37.00	3.5	3,066	0.11%
2024/08/12	1	37.20	0	0.00	37.15	1	3,112	0.03%
2024/08/09	5	36.95	0	0.00	36.75	5	3,175	0.16%
2024/08/08	0	36.60	1	36.05	36.35	-1	3,173	-0.03%
2024/08/07	1	35.60	2	36.55	36.60	-1	3,205	-0.03%
2024/08/06	4.2	34.22	13	34.72	34.55	-8.8	3,197	-0.27%
2024/08/05	44.3	34.78	3	35.53	34.70	41.3	3,171	1.30%
2024/08/02	11.1	38.73	56.5	39.07	38.55	-45.4	3,112	-1.46%
2024/08/01	1	40.35	1	39.95	40.35	0	3,090	0.00%
2024/07/31	4	39.54	23	39.27	38.90	-19	3,087	-0.62%
2024/07/30	2	38.50	6	38.83	39.45	-4	3,070	-0.13%
2024/07/29	5	39.60	0	0.00	39.00	5	3,076	0.16%
2024/07/26	1	38.55	37	38.70	39.60	-36	3,091	-1.16%
2024/07/22	2.2	38.62	53	38.34	39.05	-50.9	3,222	-1.58%
2024/07/19	123	40.03	0	0.00	39.95	123	3,460	3.55%	大買/鉅額交易
2024/07/18	35	40.60	20	40.67	40.75	15	3,574	0.42%
2024/07/17	7	41.31	13	41.82	41.90	-6	3,534	-0.17%
2024/07/16	150	41.87	95	42.30	41.50	55	3,519	1.56%	大買/
2024/07/15	32	41.52	8	41.93	41.25	24	3,491	0.69%
2024/07/12	6	40.47	2	40.38	40.80	4	3,427	0.12%
2024/07/11	4.1	39.90	14	40.44	40.65	-10	3,428	-0.29%
2024/07/10	1	39.50	38	39.43	39.45	-37	3,417	-1.08%
2024/07/09	1	39.35	3	39.50	39.40	-2	3,454	-0.06%
2024/07/08	5	39.40	44	39.39	39.75	-39	3,499	-1.11%
2024/07/05	6	39.13	2	39.30	39.30	4	3,498	0.11%
2024/07/04	2	38.95	5	38.90	38.80	-3	3,498	-0.09%
2024/07/03	0	0.00	1	38.70	38.65	-1	3,532	-0.03%
2024/07/02	20	38.11	83	37.99	38.05	-63	3,689	-1.71%
2024/07/01	3	38.55	4	38.40	38.25	-1	3,701	-0.03%
2024/06/28	1.1	38.70	22	38.61	38.80	-20.9	3,703	-0.56%
2024/06/27	11	38.42	81	38.59	38.15	-70	3,697	-1.89%
2024/06/26	4	38.93	3	38.85	39.20	1	3,654	0.03%
2024/06/25	21.1	38.79	219.1	38.72	38.60	-198	3,617	-5.47%	大賣/鉅額交易
2024/06/24	20	40.05	0	0.00	39.50	20	3,563	0.56%
2024/06/21	1	40.10	29	40.18	40.00	-28	3,551	-0.79%
2024/06/20	0.1	40.15	3	39.90	40.10	-2.9	3,535	-0.08%
2024/06/19	8	40.81	58	40.68	40.50	-50	3,500	-1.43%
2024/06/18	7.1	41.36	0.1	41.45	41.40	7.1	3,449	0.20%
2024/06/17	10	41.63	3	41.90	41.60	7	3,422	0.20%
2024/06/14	24.4	41.45	0	0.00	41.15	24.4	3,384	0.72%
2024/06/13	78	41.85	18	42.33	41.75	60	3,304	1.82%
2024/06/12	2	41.93	1	41.85	41.80	1	3,186	0.03%
2024/06/11	1	42.45	10	42.27	42.15	-9	3,160	-0.28%
2024/06/07	23	42.88	16	43.04	42.75	7	3,121	0.22%
2024/06/06	1.1	41.62	66	41.65	41.90	-64.9	3,078	-2.11%
2024/06/05	6	41.75	19	42.58	41.75	-13	3,049	-0.43%
2024/06/04	10	42.87	26	43.37	42.30	-16	3,021	-0.53%
2024/06/03	12	43.32	45	43.46	43.65	-33	2,991	-1.10%
2024/05/31	37.5	43.40	21	43.94	43.15	16.5	2,947	0.56%
2024/05/30	60.4	43.86	33	44.13	44.10	27.4	2,869	0.96%
2024/05/29	16	42.12	14	41.87	42.45	2	2,646	0.08%
2024/05/28	4.9	41.03	21	40.98	41.20	-16.1	2,582	-0.62%
2024/05/27	21.1	41.03	1	41.35	41.15	20.1	2,562	0.78%
2024/05/24	40	41.15	32.2	41.22	41.55	7.9	2,518	0.31%
2024/05/23	4	39.68	3	39.87	39.60	1	2,413	0.04%
2024/05/22	8	40.08	9.6	40.18	40.10	-1.6	2,395	-0.07%
2024/05/21	20	40.11	7	40.04	40.50	13	2,384	0.55%
2024/05/20	38	39.92	31.8	39.92	40.10	6.2	2,351	0.26%
2024/05/17	0	0.00	7.2	39.35	39.40	-7.2	2,348	-0.31%
2024/05/16	30	38.64	19	38.93	39.35	11	2,377	0.46%
2024/05/15	45	40.39	5	39.37	39.45	40	2,360	1.69%
2024/05/14	10	40.33	1	40.15	40.15	9	2,308	0.39%
2024/05/13	10	39.73	2	40.45	40.15	8	2,301	0.35%
2024/05/10	24	39.70	6.3	39.44	39.75	17.7	2,278	0.78%
2024/05/09	3	39.52	62	39.54	39.30	-59	2,278	-2.59%
2024/05/08	1	39.50	2	40.05	39.90	-1	2,257	-0.04%
2024/05/07	8	39.57	7	39.69	40.10	1	2,229	0.04%
2024/05/06	29	40.22	5	40.30	40.25	24	2,198	1.09%
2024/05/03	24.1	39.84	15.1	39.89	39.65	9.1	2,165	0.42%
2024/05/02	23.2	40.22	15	40.11	40.20	8.2	2,133	0.39%
2024/04/30	1	41.15	7	40.69	40.60	-6	2,112	-0.28%
2024/04/29	23	40.39	7	40.51	40.20	16	2,070	0.77%
2024/04/26	158.2	40.31	35.2	40.39	40.35	123.1	2,005	6.14%	大買/鉅額交易
2024/04/25	97.3	41.13	74.3	41.28	41.55	23	1,885	1.22%
2024/04/24	41.1	38.57	65.1	40.13	40.50	-24	1,599	-1.50%
2024/04/23	31	37.01	2.1	36.97	36.85	28.9	1,459	1.98%
2024/04/22	2	36.45	7.1	36.50	36.30	-5.1	1,445	-0.35%
2024/04/19	52.2	35.88	29.1	35.98	36.15	23.1	1,417	1.63%
2024/04/18	1	37.00	40.2	37.12	37.00	-39.2	1,375	-2.85%
2024/04/17	43	37.66	36.2	37.22	37.45	6.8	1,355	0.50%
2024/04/16	64	36.39	4	36.46	36.05	60	1,312	4.58%
2024/04/15	36.1	37.10	6.1	37.34	37.65	30	1,264	2.37%
2024/04/12	121	37.98	35.1	37.56	37.35	85.9	1,218	7.05%	大買/
2024/04/11	8.3	36.27	4.2	36.76	37.20	4.1	1,145	0.36%
2024/04/10	47	37.04	3.2	37.12	36.50	43.9	1,126	3.89%
2024/04/09	109.2	36.68	0.5	36.50	36.45	108.6	1,098	9.88%	大買/鉅額交易
2024/04/08	208.5	37.36	58.5	36.10	37.30	150	1,047	14.32%	大買/鉅額交易
2024/04/03	3	35.12	66	35.41	35.30	-63	875	-7.19%
2024/04/02	3	34.75	1	34.85	34.75	2	845	0.24%
2024/04/01	0	0.00	14.1	34.30	34.55	-14.1	835	-1.69%
2024/03/29	1	34.05	0	0.00	34.00	1	835	0.12%
2024/03/28	3	34.08	0	0.00	34.05	3	868	0.35%
2024/03/27	1.1	33.64	1	34.00	34.05	0.1	896	0.01%
2024/03/26	5	33.76	10	34.15	33.80	-5	923	-0.54%
2024/03/25	0	0.00	14.1	34.05	34.60	-14.1	934	-1.50%
2024/03/22	0	0.00	2	33.50	33.55	-2	948	-0.21%
2024/03/21	0.1	33.50	1.3	33.44	33.35	-1.2	968	-0.12%
2024/03/20	0.1	33.50	0.1	33.40	33.40	0	973	0.00%
2024/03/19	0.1	33.60	10	33.77	33.65	-9.9	979	-1.01%
2024/03/18	1	32.80	2	33.05	33.10	-1	979	-0.10%
2024/03/15	0.1	33.40	0	0.00	32.95	0.1	984	0.01%
2024/03/14	0.1	33.45	0	0.00	33.45	0.1	982	0.01%
2024/03/13	1.1	33.84	1	33.55	33.90	0.1	971	0.01%
2024/03/12	4	33.53	0	0.00	33.55	4	962	0.42%
2024/03/11	0	33.30	1	33.25	33.25	-1	969	-0.10%
2024/03/08	0.4	33.74	5	33.09	33.00	-4.6	972	-0.47%
2024/03/07	2	33.60	1	34.05	33.55	1	954	0.10%
2024/03/06	17.1	34.45	8	34.43	34.25	9.1	938	0.97%
2024/03/04	6	33.97	3	34.10	33.95	3	923	0.32%
2024/03/01	7	34.21	0	35.40	34.05	7	911	0.77%
2024/02/29	0.1	34.49	2	34.45	34.50	-1.9	900	-0.21%
2024/02/27	2	34.05	1	34.50	34.30	1	893	0.11%
2024/02/26	10.3	34.52	1	34.55	34.40	9.3	886	1.05%
2024/02/23	20	34.40	0	0.00	34.40	20	885	2.26%
2024/02/21	2	34.63	0	0.00	34.70	2	875	0.23%
2024/02/20	25.2	35.04	2.6	35.48	34.65	22.6	868	2.60%
2024/02/19	22.3	35.15	45.5	35.46	34.90	-23.2	847	-2.74%
2024/02/16	1	34.15	2.5	34.53	34.85	-1.5	812	-0.18%
2024/02/05	1	32.90	1	33.15	33.15	0	757	0.00%
2024/02/02	2	33.68	1	34.05	33.00	1	756	0.13%
2024/02/01	5.1	32.89	0	0.00	33.00	5.1	746	0.68%
2024/01/31	0	0.00	1	33.40	33.30	-1	752	-0.13%
2024/01/30	1	33.40	0	0.00	33.35	1	753	0.13%
2024/01/29	0.1	33.35	0	0.00	33.30	0.1	757	0.01%
2024/01/26	2.1	33.69	0	0.00	33.30	2.1	763	0.27%
2024/01/25	0	0.00	2	33.70	33.60	-2	763	-0.26%
2024/01/24	0.1	34.00	2	34.05	33.65	-1.9	769	-0.25%
2024/01/23	1.1	33.57	0	0.00	33.50	1.1	775	0.14%
2024/01/22	0	0.00	0	33.55	33.45	0	778	0.00%
2024/01/18	5	32.25	0	0.00	32.30	5	773	0.65%
2024/01/15	1	32.90	47	32.97	32.90	-46	784	-5.87%
2024/01/12	0	32.85	0	0.00	32.75	0	796	0.00%
2024/01/10	1	32.70	0	0.00	32.70	1	804	0.12%
2024/01/08	1	33.05	1	33.25	32.90	0	820	0.00%
2024/01/05	1	33.05	0	0.00	33.05	1	824	0.12%
2024/01/04	2	32.95	0	0.00	32.90	2	827	0.24%
2024/01/03	2	33.10	0	0.00	33.15	2	858	0.23%
2023/12/29	1	33.40	0	0.00	33.40	1	853	0.12%
2023/12/28	2.3	33.59	0	0.00	33.50	2.3	853	0.27%
2023/12/27	0.2	34.10	0	0.00	34.00	0.2	850	0.02%
2023/12/26	11.3	34.01	14	34.05	34.05	-2.7	843	-0.32%
2023/12/25	4.2	33.57	2	33.90	34.00	2.2	826	0.27%
2023/12/22	2	32.20	0	0.00	32.15	2	793	0.25%
2023/12/20	2	32.98	0	0.00	32.70	2	743	0.27%
2023/12/19	2.1	32.76	7	32.99	32.70	-4.9	716	-0.69%
2023/12/18	29.3	33.72	1	33.85	33.45	28.3	685	4.13%
2023/12/15	5.2	34.17	12	34.32	34.15	-6.8	664	-1.02%
2023/12/14	9.2	33.95	2	33.98	33.80	7.2	669	1.08%
2023/12/13	1	33.85	3	33.95	33.75	-2	670	-0.30%
2023/12/12	1.2	34.12	0	0.00	33.90	1.2	678	0.17%
2023/12/11	3.1	33.65	0	0.00	33.65	3.1	682	0.45%
2023/12/08	1	33.35	0	0.00	33.35	1	688	0.15%
2023/12/07	0.4	33.35	1	33.35	33.35	-0.6	690	-0.09%
2023/12/06	2.5	33.31	33	33.10	33.15	-30.5	713	-4.28%
2023/12/04	11.3	33.60	0.3	33.80	33.50	11	743	1.48%
2023/12/01	6.3	33.75	0	0.00	33.75	6.3	772	0.81%
2023/11/30	2	33.80	2	33.85	33.85	0	805	0.00%
2023/11/29	3.4	33.60	5	33.80	33.70	-1.6	813	-0.20%
2023/11/28	0.2	33.50	3	33.35	33.35	-2.8	829	-0.34%
2023/11/24	3.2	33.40	0	0.00	33.35	3.2	865	0.37%
2023/11/22	1	33.00	0	0.00	33.05	1	894	0.11%
2023/11/21	0.1	33.23	0	0.00	33.00	0.1	911	0.01%
2023/11/20	0.3	33.00	0	0.00	32.90	0.3	927	0.03%
2023/11/17	2.2	32.56	0	0.00	32.50	2.2	945	0.23%
2023/11/16	0.2	32.60	3	32.52	32.60	-2.8	977	-0.29%
2023/11/15	0	0.00	8	32.37	32.30	-8	987	-0.81%
2023/11/14	3.3	32.14	6	32.20	32.25	-2.7	1,000	-0.27%
2023/11/13	0.1	32.25	1	32.25	32.10	-0.9	1,024	-0.09%
2023/11/10	2.1	32.09	0.1	32.25	32.00	2.1	1,042	0.20%
2023/11/09	4.2	32.51	7	32.56	32.40	-2.8	1,058	-0.26%
2023/11/08	3.1	32.93	8	33.19	33.10	-4.9	1,080	-0.45%
2023/11/07	7.4	32.02	0	0.00	31.85	7.4	1,078	0.68%
2023/11/06	0.1	32.35	9	32.30	32.40	-8.9	1,099	-0.81%
2023/11/03	0.3	32.00	0	0.00	32.10	0.3	1,121	0.02%
2023/11/02	2.1	32.02	0	0.00	31.90	2.1	1,154	0.19%
2023/11/01	5.2	31.92	0	0.00	31.75	5.2	1,191	0.44%
2023/10/31	0.1	32.30	0	0.00	32.25	0.1	1,230	0.01%
2023/10/30	1.1	31.97	1	32.10	32.10	0.1	1,266	0.01%
2023/10/27	3.1	31.85	1	31.85	31.65	2.1	1,289	0.16%
2023/10/26	0	0.00	2	31.75	31.65	-2	1,333	-0.15%
2023/10/25	0	0.00	60	31.60	32.20	-60	1,434	-4.18%
2023/10/24	3.1	31.16	0	0.00	31.00	3.1	1,469	0.21%
2023/10/23	56	31.47	0	0.00	31.00	56	1,497	3.74%
2023/10/20	1.2	31.02	0	0.00	31.00	1.2	1,531	0.08%
2023/10/19	4.2	31.31	0	0.00	31.25	4.2	1,591	0.27%
2023/10/18	1.3	31.39	0	0.00	31.40	1.3	1,697	0.08%
2023/10/17	3.1	31.76	0	0.00	31.50	3.1	1,785	0.17%
2023/10/16	0.2	32.55	2	32.30	32.30	-1.8	1,887	-0.10%
2023/10/13	2	32.40	3	32.95	32.55	-1	1,979	-0.05%
2023/10/12	7	31.98	37	32.16	32.00	-30	2,058	-1.46%
2023/10/11	9.1	32.25	1	32.85	31.80	8.1	2,200	0.37%
2023/10/06	1	33.45	1	33.75	33.65	0	2,416	0.00%
2023/10/05	3.1	33.47	1	33.45	33.35	2.1	2,616	0.08%
2023/10/04	1	33.05	0	0.00	33.40	1	2,621	0.04%
2023/10/03	4.2	33.47	0	0.00	33.35	4.2	2,627	0.16%
2023/09/28	5	33.30	8	33.40	33.20	-3	2,687	-0.11%
2023/09/27	4	33.10	8	33.28	33.40	-4	2,727	-0.15%
2023/09/26	4.2	33.23	1	33.30	33.25	3.2	2,791	0.12%
2023/09/25	2	33.85	20	34.04	33.75	-18	2,818	-0.64%
2023/09/22	0	0.00	25	33.48	33.65	-25	2,838	-0.88%
2023/09/21	6.1	34.04	0	0.00	33.80	6.1	2,850	0.21%
2023/09/20	3	34.70	2	34.70	34.60	1	2,883	0.03%
2023/09/19	0	0.00	1	34.95	34.80	-1	2,886	-0.03%
2023/09/18	1	35.55	0	0.00	35.25	1	2,879	0.03%
2023/09/15	1.2	35.63	0	0.00	35.60	1.2	2,880	0.04%
2023/09/14	2	35.55	1	35.60	35.55	1	2,876	0.03%
2023/09/13	1	35.30	13	35.15	35.15	-12	2,876	-0.42%
2023/09/12	1	34.60	0	0.00	34.65	1	2,880	0.03%
2023/09/11	3.1	34.35	46	34.58	34.30	-42.9	2,888	-1.49%
2023/09/08	3	35.32	0	0.00	35.00	3	2,869	0.10%
2023/09/07	4	35.16	0	0.00	35.20	4	2,871	0.14%
2023/09/06	2	35.20	4	35.13	35.15	-2	2,893	-0.07%
2023/09/05	8.1	35.28	0	0.00	35.60	8.1	2,878	0.28%
2023/09/04	5.2	34.66	0	0.00	34.85	5.2	2,881	0.18%
2023/09/01	3	34.80	0	0.00	34.70	3	2,895	0.10%
2023/08/31	6	34.35	5	34.88	34.90	1	2,922	0.03%
2023/08/30	4	34.15	14	34.23	34.15	-10	2,964	-0.34%
2023/08/29	2	33.90	0	0.00	34.20	2	2,964	0.07%
2023/08/28	0.2	34.39	0	0.00	33.75	0.2	2,973	0.01%
2023/08/25	2	33.70	1	34.05	34.25	1	2,993	0.03%
2023/08/24	4	34.48	2	34.65	34.25	2	2,985	0.07%
2023/08/23	1	33.25	23	34.24	34.55	-22	2,984	-0.74%
2023/08/22	2.1	33.24	36	33.84	33.00	-33.9	2,976	-1.14%
2023/08/21	2	34.13	25	34.08	34.00	-23	2,965	-0.78%
2023/08/18	2	34.60	0	0.00	34.60	2	2,977	0.07%
2023/08/17	5	34.74	13	35.01	35.00	-8	2,983	-0.27%
2023/08/16	13	34.17	0	0.00	34.40	13	2,997	0.43%
2023/08/15	2.3	34.43	0	0.00	34.40	2.3	2,992	0.08%
2023/08/14	6.1	34.21	7	34.43	34.50	-0.9	2,991	-0.03%
2023/08/11	0	0.00	21	34.82	35.00	-21	2,978	-0.71%
2023/08/10	8	34.48	3	34.50	34.65	5	2,975	0.17%
2023/08/09	3	34.93	2	35.00	35.20	1	2,957	0.03%
2023/08/08	20.3	34.91	14	35.53	35.40	6.3	2,944	0.21%
2023/08/07	3	34.50	3	34.35	36.00	0	2,923	0.00%
2023/08/04	12.1	35.44	0	0.00	35.25	12.1	2,893	0.42%
2023/08/02	12.1	36.06	0	0.00	36.10	12.1	2,866	0.42%
2023/08/01	17	36.47	0.9	36.61	36.40	16.2	2,829	0.57%
2023/07/31	17.2	36.61	0.1	36.94	37.00	17.1	2,813	0.61%
2023/07/28	48.2	36.38	2	36.08	36.20	46.2	2,798	1.65%
2023/07/27	7	37.24	41	37.89	37.10	-34	2,702	-1.26%
2023/07/26	37.1	37.57	5	37.51	37.30	32.1	2,679	1.20%
2023/07/25	8	37.71	10.9	37.78	37.90	-2.9	2,670	-0.11%
2023/07/24	5	37.51	4.1	37.86	37.70	0.9	2,652	0.03%
2023/07/21	190.1	37.56	0	0.00	37.60	190.1	2,633	7.22%	大買/鉅額交易
2023/07/20	11.2	38.76	40.4	39.14	39.00	-29.2	2,570	-1.14%
2023/07/19	100	37.86	25.2	38.15	37.75	74.8	2,494	3.00%
2023/07/18	33.1	36.32	38.6	36.70	36.75	-5.5	2,437	-0.23%
2023/07/17	17.2	37.17	41.4	37.28	36.80	-24.2	2,396	-1.01%
2023/07/14	38.1	37.17	46.2	37.50	38.35	-8.1	2,348	-0.34%
2023/07/13	176.8	36.63	64	36.60	35.80	112.8	2,258	4.99%	大買/鉅額交易
2023/07/12	55.1	38.21	3	38.70	38.10	52.1	2,087	2.50%
2023/07/11	2	42.60	2	42.35	42.30	0	1,929	0.00%
2023/07/10	5	42.27	2.7	42.29	41.95	2.3	1,980	0.12%
2023/07/07	11.2	42.69	17	42.93	42.30	-5.8	2,079	-0.28%
2023/07/06	6	44.28	26	44.02	44.20	-20	2,134	-0.94%
2023/07/05	3	45.08	5	45.50	44.55	-2	2,208	-0.09%
2023/07/04	12.2	44.54	18.6	44.99	45.50	-6.4	2,311	-0.28%
2023/07/03	3	43.65	37	43.90	44.00	-34	2,669	-1.27%
2023/06/30	5	42.84	4.1	42.80	43.35	0.9	2,863	0.03%
2023/06/28	5	42.96	10	42.93	42.75	-5	2,895	-0.17%
2023/06/27	3	41.43	27	41.96	41.50	-24	2,894	-0.83%
2023/06/26	4	41.31	4	41.16	41.10	0	2,948	0.00%
2023/06/21	0	0.00	4	41.51	41.85	-4	3,059	-0.13%
2023/06/20	2.1	41.15	10	41.15	41.05	-7.9	3,070	-0.26%
2023/06/19	22	40.35	6	41.21	40.90	16	3,088	0.52%
2023/06/16	14	41.34	4	41.00	40.80	10	3,090	0.32%
2023/06/15	6	41.28	1	41.90	41.95	5	3,089	0.16%
2023/06/14	16	40.75	9	41.07	40.95	7	3,107	0.23%
2023/06/13	10	40.62	28	40.56	40.35	-18	3,131	-0.57%
2023/06/12	6	40.63	22	41.54	40.60	-16	3,137	-0.51%
2023/06/09	14	42.70	2.1	42.58	42.50	11.9	3,125	0.38%
2023/06/08	1	43.00	3	43.40	42.90	-2	3,176	-0.06%
2023/06/07	2	43.18	2.1	43.07	43.50	-0.1	3,219	0.00%
2023/06/06	13	43.48	12.3	43.02	43.50	0.7	3,331	0.02%
2023/06/05	7	43.71	7.6	44.09	44.20	-0.6	3,462	-0.02%
2023/06/02	5	42.52	5	42.47	42.40	0	3,734	0.00%
2023/06/01	3.3	42.56	2	42.40	42.10	1.3	3,822	0.03%
2023/05/31	1	41.90	2	42.18	42.25	-1	3,803	-0.03%
2023/05/30	6	41.60	5	42.15	42.10	1	3,770	0.03%
2023/05/29	2	42.10	2	42.00	42.00	0	3,763	0.00%
2023/05/25	56.5	41.91	7.2	41.96	41.95	49.3	3,762	1.31%
2023/05/24	28.1	42.33	8	42.28	42.30	20.1	3,755	0.54%
2023/05/23	17	42.81	5	42.81	42.65	12	3,754	0.32%
2023/05/22	22.3	42.25	19	42.52	43.15	3.3	3,742	0.09%
2023/05/18	1.3	41.68	4	42.14	41.35	-2.7	3,701	-0.07%
2023/05/17	2.4	41.77	11	41.95	41.85	-8.6	3,698	-0.23%
2023/05/16	2	40.85	4	40.94	40.95	-2	3,702	-0.05%
2023/05/15	2.3	39.85	2	40.13	39.95	0.3	3,695	0.01%
2023/05/12	1.2	39.38	1	39.95	39.90	0.2	3,702	0.00%
2023/05/11	5.2	39.65	0	0.00	39.50	5.2	3,713	0.14%
2023/05/10	5.1	40.50	0.4	40.95	40.45	4.7	3,719	0.13%
2023/05/09	12.4	40.55	8	40.48	40.15	4.4	3,747	0.12%
2023/05/08	10	41.85	9	41.65	41.35	1	3,793	0.03%
2023/05/05	1.2	41.03	4	41.19	40.85	-2.8	3,889	-0.07%
2023/05/04	28.2	41.01	19.4	40.84	40.70	8.8	3,892	0.23%
2023/05/03	3.3	41.82	3	41.95	41.80	0.3	3,881	0.01%
2023/05/02	3.1	42.19	26	42.50	42.40	-22.9	3,881	-0.59%
2023/04/28	8.1	42.41	4	42.23	42.20	4.1	3,861	0.11%
2023/04/27	10.1	41.27	4.1	41.50	41.50	6	3,839	0.16%
2023/04/26	10.1	41.46	9	41.51	41.30	1.1	3,820	0.03%
2023/04/25	65.7	43.43	76	43.11	42.80	-10.3	3,771	-0.27%
2023/04/24	16	43.41	13	43.45	43.95	3	3,737	0.08%
2023/04/21	38.7	43.12	34	43.26	43.10	4.7	3,719	0.13%
2023/04/20	26	44.27	22.5	44.27	43.90	3.5	3,660	0.10%
2023/04/19	12.5	44.08	7.2	44.24	43.80	5.3	3,614	0.15%
2023/04/18	24.6	44.83	90	44.80	44.05	-65.4	3,575	-1.83%
2023/04/17	22	45.19	46.5	45.42	45.10	-24.5	3,516	-0.70%
2023/04/14	33	44.19	31.1	44.46	44.65	1.9	3,430	0.06%
2023/04/13	10	43.99	6.1	44.07	43.90	3.9	3,384	0.12%
2023/04/12	30	44.76	11	44.72	44.40	19	3,325	0.57%
2023/04/11	55.1	44.13	7.4	44.05	44.10	47.7	3,215	1.48%
2023/04/10	30.2	44.47	15.3	44.59	44.50	14.9	3,123	0.48%
2023/04/07	18.3	45.94	25	45.88	45.35	-6.7	3,016	-0.22%
2023/04/06	247.5	46.10	196.2	46.10	46.20	51.3	2,867	1.79%	大買/大賣/
2023/03/31	10	43.01	37.5	42.72	44.85	-27.5	2,442	-1.13%
2023/03/30	11	40.89	11	40.97	40.80	0	2,208	0.00%
2023/03/29	13	39.64	1	39.90	39.50	12	2,160	0.56%
2023/03/28	14.1	40.25	21	40.01	39.80	-6.9	2,143	-0.32%
2023/03/27	3	40.82	19	40.91	41.05	-16	2,099	-0.76%
2023/03/24	75	40.84	75	40.91	40.50	0	2,034	0.00%
2023/03/23	3	38.68	1	39.00	39.20	2	1,918	0.10%
2023/03/22	5	39.50	4	39.47	39.30	1	1,899	0.05%
2023/03/21	2.7	39.15	2.5	39.00	39.00	0.2	1,875	0.01%
2023/03/20	3.3	38.14	2	38.85	38.70	1.3	1,862	0.07%
2023/03/17	12.5	38.80	9	38.38	38.70	3.5	1,849	0.19%
2023/03/16	5	37.78	9	37.24	37.20	-4	1,822	-0.22%
2023/03/15	6	38.63	5	38.55	38.30	1	1,807	0.06%
2023/03/14	14	38.99	7	38.93	38.60	7	1,788	0.39%
2023/03/13	13.1	37.82	22.1	37.83	39.00	-9	1,763	-0.51%
2023/03/10	15.1	39.54	22.3	39.47	39.00	-7.2	1,709	-0.42%
2023/03/09	23	41.20	21	41.12	40.90	2	1,638	0.12%
2023/03/08	34.4	40.22	35	40.65	40.40	-0.6	1,517	-0.04%
2023/03/07	62	38.62	38	38.79	39.50	24	1,337	1.79%
2023/03/06	7	37.36	15.5	37.30	38.10	-8.5	1,003	-0.85%
2023/03/03	3.5	34.47	1	34.75	34.65	2.5	898	0.28%
2023/03/02	4	34.30	1	34.25	34.25	3	896	0.33%
2023/03/01	7	34.30	0	0.00	34.25	7	892	0.78%
2023/02/24	8.1	34.57	5	34.62	34.45	3.1	892	0.35%
2023/02/23	6	34.75	10	34.68	34.55	-4	887	-0.45%
2023/02/22	5	34.12	4	34.06	34.45	1	877	0.11%
2023/02/21	2	34.60	1	34.60	34.55	1	864	0.12%
2023/02/20	6	33.98	7	34.22	34.25	-1	847	-0.12%
2023/02/17	2	33.70	4	33.71	33.70	-2	844	-0.24%
2023/02/16	3	33.73	9	33.54	33.60	-6	851	-0.71%
2023/02/15	6	33.92	9	33.96	33.75	-3	856	-0.35%
2023/02/14	14	34.18	7	34.29	34.35	7	843	0.83%
2023/02/13	2	32.98	3	33.33	33.80	-1	834	-0.12%
2023/02/10	7	33.56	7	33.59	33.30	0	834	0.00%
2023/02/09	7	33.96	9	34.11	34.05	-2	829	-0.24%
2023/02/08	10	33.93	9	33.84	33.80	1	808	0.12%
2023/02/07	16	34.27	16	34.08	34.10	0	787	0.00%
2023/02/06	24	34.32	18	34.64	34.80	6	753	0.80%
2023/02/03	10	34.27	23	34.14	34.70	-13	692	-1.88%
2023/02/01	0	32.30	6	32.30	32.30	-6	569	-1.05%
2023/01/31	2	31.40	0	0.00	31.45	2	553	0.36%
2023/01/16	0	0.00	3	30.43	30.50	-3	557	-0.54%
2023/01/13	2.5	30.72	2	30.58	30.50	0.5	565	0.08%
2023/01/12	2	31.15	2	31.40	30.95	0	591	0.00%
2023/01/11	0	0.00	1	30.50	30.50	-1	582	-0.17%
2023/01/09	0	0.00	2	30.65	30.75	-2	586	-0.34%
2022/12/29	1	29.40	0	0.00	29.35	1	666	0.15%
2022/12/27	1	29.85	0	0.00	29.85	1	720	0.14%
2022/12/23	1	29.95	0	0.00	29.95	1	745	0.13%
2022/12/21	1	29.95	0	0.00	29.85	1	759	0.13%
2022/12/20	1	30.35	0	0.00	29.60	1	763	0.13%
2022/12/19	4	30.74	0	0.00	30.60	4	769	0.52%
2022/12/16	1	31.05	0	0.00	31.05	1	771	0.13%
2022/12/15	0	0.00	4	31.55	31.45	-4	773	-0.52%
2022/12/14	0	0.00	9	31.85	31.95	-9	777	-1.16%
2022/12/13	5	31.62	0	0.00	31.50	5	772	0.65%
2022/12/09	2	31.43	0	0.00	31.40	2	781	0.26%
2022/12/08	1	31.37	0	0.00	31.60	1	782	0.13%
2022/12/07	7	32.22	2	32.15	31.60	5	782	0.64%
2022/12/06	2	33.18	1	33.05	33.05	1	769	0.13%
2022/12/05	2	33.73	1	33.60	33.60	1	769	0.13%
2022/12/02	0	0.00	1	33.35	33.35	-1	767	-0.13%
2022/12/01	1	32.60	0	0.00	32.50	1	783	0.13%
2022/11/30	0	0.00	0	32.50	32.65	0	795	0.00%
2022/11/22	1.5	31.12	1	31.35	31.15	0.5	841	0.06%
2022/11/21	2	30.98	0	0.00	30.75	2	839	0.24%
2022/11/18	1	31.65	0	0.00	31.60	1	840	0.12%
2022/11/17	0	0.00	1	32.25	32.20	-1	839	-0.12%
2022/11/16	0.5	31.95	0.2	31.75	31.80	0.4	839	0.04%
2022/11/15	0.5	32.25	1	32.20	32.25	-0.5	840	-0.06%
2022/11/14	0.3	31.25	0	0.00	31.25	0.3	831	0.04%
2022/11/09	0.4	30.55	0.1	30.74	31.05	0.3	815	0.03%
2022/11/08	2	30.92	1	30.90	30.30	1	800	0.13%
2022/11/07	0	0.00	1	30.75	30.35	-1	789	-0.13%
2022/11/04	1	29.30	0	0.00	29.80	1	778	0.13%
2022/11/03	0	0.00	1	29.40	29.60	-1	773	-0.13%
2022/11/01	1	29.10	0	29.40	29.55	1	763	0.13%
2022/10/31	1	29.01	0	0.00	29.00	1	755	0.14%
2022/10/28	1	28.80	0	0.00	28.75	1	757	0.13%
2022/10/26	1.3	29.00	0	0.00	28.80	1.3	757	0.17%
2022/10/25	0.2	29.90	2	29.40	29.00	-1.8	752	-0.24%
2022/10/24	1	30.35	0	0.00	29.90	1	772	0.13%
2022/10/21	1	30.30	1	31.05	30.10	0	766	0.00%
2022/10/20	7	30.99	13	31.15	30.90	-6	756	-0.79%
2022/10/19	0	30.25	1	29.95	29.95	-1	727	-0.14%
2022/10/18	0	30.10	1	29.80	29.80	-1	729	-0.14%
2022/10/17	1	28.60	0	0.00	29.60	1	733	0.14%
2022/10/14	2	29.95	3	30.10	29.95	-1	731	-0.14%
2022/10/13	1	30.35	0	0.00	29.15	1	734	0.14%
2022/10/12	0	30.50	3	30.62	30.75	-3	737	-0.41%
2022/10/11	1	30.64	2	30.98	30.60	-1	736	-0.13%
2022/10/07	2	32.25	0	0.00	32.25	2	721	0.28%
2022/10/06	6	33.56	1	34.05	33.20	5	712	0.70%
2022/10/05	10	33.81	15	33.36	34.35	-5	676	-0.74%
2022/10/04	1	31.20	4	31.13	31.25	-3	642	-0.47%
2022/10/03	1.5	30.27	5	30.12	30.15	-3.5	637	-0.55%
2022/09/30	1	28.75	0	0.00	28.80	1	615	0.16%
2022/09/29	0	29.20	0	0.00	29.25	0	613	0.00%
2022/09/28	4	28.25	1	28.20	28.15	3	612	0.49%
2022/09/27	0	0.00	2	29.70	29.60	-2	605	-0.33%
2022/09/26	1.2	29.33	0	0.00	29.30	1.2	605	0.20%
2022/09/23	1.1	30.86	0	0.00	30.85	1.1	611	0.18%
2022/09/22	3	31.42	0	0.00	31.65	3	612	0.49%
2022/09/21	1.1	31.80	1	31.60	31.60	0.1	620	0.02%
2022/09/20	3.5	32.39	0	0.00	32.40	3.5	617	0.57%
2022/09/19	1.1	32.55	0	0.00	32.30	1.1	621	0.18%
2022/09/16	1.1	33.18	0	0.00	33.15	1.1	613	0.18%
2022/09/15	1	34.20	0	0.00	33.85	1	611	0.16%
2022/09/14	1	33.70	1	34.10	34.10	0	608	0.00%
2022/09/13	2	34.00	0	0.00	34.15	2	606	0.33%
2022/09/12	2.1	34.20	0	0.00	34.15	2.1	601	0.35%
2022/09/08	2	34.08	0	0.00	34.15	2	595	0.34%
2022/09/07	1.4	34.63	0	0.00	34.20	1.4	581	0.23%
2022/09/06	0	36.55	0.1	36.50	36.00	-0.1	544	-0.01%
2022/09/05	7.2	36.50	7	35.98	36.65	0.2	519	0.03%
2022/08/24	3.1	90.52	0.1	89.48	90.60	3	471	0.64%
2022/08/23	0	0.00	1	89.41	89.30	-1	472	-0.21%
2022/08/22	0	0.00	3	91.93	91.20	-3	471	-0.64%
2022/08/19	0	0.00	1	90.50	91.40	-1	476	-0.21%
2022/08/18	0	0.00	1	90.00	89.50	-1	472	-0.21%
2022/08/17	0	0.00	0.1	90.00	89.10	-0.1	470	-0.03%
2022/08/16	1	89.00	1.3	89.37	89.30	-0.3	471	-0.06%
2022/08/12	1	85.00	2	84.85	85.00	-1	455	-0.22%
2022/08/11	2	82.30	2	83.45	83.50	0	455	0.00%
2022/08/10	1.3	81.42	0	0.00	81.70	1.3	451	0.29%
2022/08/09	1	80.20	2	81.00	81.10	-1	451	-0.22%
2022/08/08	2	79.25	1	78.60	78.60	1	445	0.22%
2022/08/05	1.1	76.12	1	76.20	77.00	0.1	446	0.02%
2022/08/02	1	74.30	0	0.00	74.40	1	457	0.22%
2022/07/25	0.1	79.70	0	0.00	79.80	0.1	481	0.01%
2022/07/21	0	0.00	0.1	82.00	81.60	-0.1	490	-0.03%
2022/07/20	8	84.80	8	81.83	82.00	0	506	0.00%
2022/07/19	0	0.00	1	81.60	81.20	-1	502	-0.20%
2022/07/18	1	80.90	0	0.00	81.10	1	515	0.19%
2022/07/15	0	0.00	0.3	81.00	80.90	-0.3	530	-0.05%
2022/07/14	0	0.00	1	79.10	80.80	-1	547	-0.18%
2022/07/13	0	0.00	2	78.15	78.00	-2	553	-0.36%
2022/07/11	1	77.50	0	0.00	77.70	1	557	0.18%
2022/07/08	0	0.00	8	73.79	77.00	-8	555	-1.44%
2022/07/07	9	70.04	7	71.24	71.30	2	545	0.37%
2022/07/01	1	73.40	1	72.80	72.50	0	561	0.00%
2022/06/30	1	76.90	1	75.10	75.20	0	553	0.00%
2022/06/29	0	0.00	1	77.60	77.60	-1	551	-0.18%
2022/06/28	1	78.60	0	0.00	78.60	1	556	0.18%
2022/06/27	1	79.50	0	0.00	79.30	1	585	0.17%
2022/06/20	2.3	81.03	0	0.00	80.30	2.3	583	0.39%
2022/06/17	0.3	84.80	0	0.00	84.90	0.3	571	0.05%
2022/06/16	2.4	89.53	0	0.00	88.00	2.4	575	0.42%
2022/06/14	1	89.00	1	89.30	89.50	0	646	0.00%
2022/06/10	0	0.00	9	91.70	91.70	-9	655	-1.37%
2022/06/09	1.4	91.59	0	0.00	91.40	1.4	658	0.21%
2022/06/01	1	94.10	0	0.00	94.00	1	753	0.13%
2022/05/31	0	0.00	1	94.50	94.50	-1	760	-0.13%
2022/05/30	1	94.10	1	94.90	93.70	0	767	0.00%
2022/05/27	0	0.00	2	93.75	93.70	-2	766	-0.26%
2022/05/26	0	0.00	1	93.00	91.50	-1	766	-0.13%
2022/05/25	0	0.00	3	91.67	92.40	-3	774	-0.39%
2022/05/20	1.2	91.47	1.2	92.71	92.00	0	824	0.00%
2022/05/19	0	0.00	1	91.50	92.40	-1	845	-0.12%
2022/05/17	0	90.10	0	0.00	90.80	0	968	0.00%
2022/05/12	0	86.50	1	87.50	86.70	-1	1,218	-0.08%
2022/05/10	0	0.00	1	89.20	88.00	-1	1,322	-0.08%
2022/05/09	4.1	87.23	0	0.00	86.90	4.1	1,387	0.29%
2022/05/06	1	89.30	2	89.75	90.40	-1	1,452	-0.07%
2022/05/04	0	0.00	1	90.50	89.90	-1	1,486	-0.07%
2022/05/03	1	90.00	0	0.00	89.80	1	1,502	0.07%
2022/04/27	1	89.80	3	90.90	90.60	-2	1,552	-0.13%
2022/04/26	7	90.69	1	93.00	92.60	6	1,632	0.37%
2022/04/25	6.1	93.13	2	93.00	92.20	4.1	1,632	0.25%
2022/04/22	0.4	97.34	0	0.00	96.40	0.4	1,620	0.02%
2022/04/21	0	0.00	1	99.20	97.90	-1	1,618	-0.06%
2022/04/20	3	97.97	3	97.37	98.70	0	1,612	0.00%
2022/04/19	0	0.00	2	99.15	99.00	-2	1,610	-0.13%
2022/04/18	4	96.38	1	96.90	97.10	3	1,615	0.19%
2022/04/15	1	97.10	0	0.00	98.90	1	1,621	0.06%
2022/04/14	2	100.00	2	100.50	99.00	0	1,638	0.00%
2022/04/12	0	0.00	1	95.80	97.40	-1	1,721	-0.06%
2022/04/11	4.3	96.53	7	96.11	95.70	-2.7	1,751	-0.15%
2022/04/08	1	98.50	0	0.00	99.10	1	1,773	0.06%
2022/04/07	3	100.67	0	0.00	99.00	3	1,849	0.16%
2022/04/06	0	0.00	1	100.50	100.50	-1	1,877	-0.05%
2022/04/01	0.2	100.50	0	0.00	100.50	0.2	1,896	0.01%
2022/03/30	6.1	103.13	3	104.00	101.50	3.1	1,973	0.16%
2022/03/29	2	102.25	6.2	102.40	101.00	-4.2	1,972	-0.21%
2022/03/28	0	0.00	1	100.00	100.50	-1	2,006	-0.05%
2022/03/25	4	101.38	11	101.68	100.50	-7	2,071	-0.34%
2022/03/24	0	0.00	3	99.57	100.00	-3	2,114	-0.14%
2022/03/23	0	0.00	1	99.10	98.80	-1	2,128	-0.05%
2022/03/22	1.1	99.48	7	99.40	98.80	-6	2,171	-0.27%
2022/03/21	0.1	98.85	3	99.00	98.90	-2.9	2,181	-0.13%
2022/03/18	3	97.80	4	97.40	98.60	-1	2,189	-0.05%
2022/03/17	0	0.00	1	97.10	97.30	-1	2,128	-0.05%
2022/03/16	2.1	93.93	2	94.20	93.80	0.1	2,124	0.00%
2022/03/15	1	95.00	0	0.00	93.50	1	2,160	0.05%
2022/03/14	1.2	97.06	0	0.00	96.90	1.2	2,158	0.06%
2022/03/11	4	97.60	0	0.00	97.90	4	2,166	0.18%
2022/03/10	8	97.99	7.2	98.11	97.90	0.9	2,167	0.04%
2022/03/09	8.1	96.19	14	95.93	96.80	-5.9	2,167	-0.27%
2022/03/08	8.3	94.78	6.3	94.39	92.00	2	2,159	0.09%
2022/03/07	14.2	96.39	1.5	96.55	96.50	12.7	2,131	0.60%
2022/03/04	3.2	100.56	0	0.00	101.00	3.2	2,109	0.15%
2022/03/03	2	101.50	2.2	103.23	101.50	-0.2	2,122	-0.01%
2022/03/02	1	101.50	2.1	101.05	102.00	-1.1	2,154	-0.05%
2022/03/01	2.2	101.59	2	102.25	103.00	0.2	2,156	0.01%
2022/02/25	2.1	101.19	2.5	100.86	100.00	-0.4	2,160	-0.02%
2022/02/24	11.4	100.71	5	100.34	99.90	6.4	2,169	0.29%
2022/02/23	0	0.00	0.1	102.50	103.50	-0.1	2,168	0.00%
2022/02/22	10.2	100.70	3	100.83	102.00	7.2	2,175	0.33%
2022/02/21	1.5	103.01	3	103.50	104.00	-1.5	2,180	-0.07%
2022/02/18	3.1	101.19	3	102.00	102.50	0.1	2,176	0.00%
2022/02/17	21.4	104.79	16.3	103.82	102.00	5.2	2,174	0.24%
2022/02/16	37	109.58	20.2	109.45	109.50	16.8	2,168	0.77%
2022/02/15	14.8	110.83	24	111.08	109.50	-9.2	2,135	-0.43%
2022/02/14	8	106.06	3	106.50	106.50	5	2,027	0.25%
2022/02/11	9	107.78	5.1	108.58	108.00	3.9	2,000	0.20%
2022/02/10	12	106.25	18	106.36	107.50	-6	1,962	-0.31%
2022/02/09	7.2	105.19	13	106.42	107.00	-5.8	1,921	-0.30%
2022/02/08	7	102.79	26	103.52	105.00	-19	1,860	-1.02%
2022/02/07	2	99.15	0	0.00	99.50	2	1,805	0.11%
2022/01/26	5	99.48	5	98.76	98.30	0	1,834	0.00%
2022/01/25	1	97.90	2	98.55	98.30	-1	1,920	-0.05%
2022/01/24	1	98.30	0	96.80	98.70	1	2,072	0.05%
2022/01/21	4	99.33	13.1	99.49	98.00	-9.1	2,131	-0.43%
2022/01/20	4	97.90	4	98.30	98.60	0	2,149	0.00%
2022/01/19	36	100.10	36.2	100.84	98.90	-0.2	2,162	-0.01%
2022/01/18	0	98.40	12	97.76	98.20	-12	2,113	-0.57%
2022/01/17	11	95.52	1	96.30	97.00	10	2,112	0.47%
2022/01/14	7.1	94.19	9	94.59	95.80	-1.9	2,125	-0.09%
2022/01/13	5.1	95.10	5	95.70	95.90	0.1	2,137	0.01%
2022/01/12	6	95.33	5	95.82	95.90	1	2,178	0.05%
2022/01/11	1	95.80	11	96.81	95.10	-10	2,200	-0.45%
2022/01/10	16	96.52	6	96.20	96.70	10	2,194	0.46%
2022/01/07	1	95.05	1	95.50	95.20	0	2,186	0.00%
2022/01/06	3	95.20	3.1	95.56	96.20	-0.1	2,176	0.00%
2022/01/05	24	96.40	21.1	96.61	96.20	2.9	2,160	0.14%
2022/01/04	4	100.63	3	100.17	100.50	1	2,102	0.05%
2022/01/03	6	101.75	21	100.71	101.50	-15	2,089	-0.72%
2021/12/30	35	105.39	34	105.49	104.50	1	2,078	0.05%
2021/12/29	9.1	103.34	17	103.62	104.50	-7.9	2,014	-0.39%
2021/12/28	4	102.50	41.4	102.00	102.00	-37.4	1,996	-1.87%
2021/12/27	17	102.26	6.1	103.83	101.50	11	1,997	0.55%
2021/12/24	70.2	105.03	27.4	103.37	104.00	42.9	1,988	2.16%
2021/12/23	10	102.75	6	103.00	103.50	4	1,943	0.21%
2021/12/22	18	103.61	17	102.74	103.00	1	1,941	0.05%
2021/12/21	36	101.13	20.2	101.90	102.50	15.9	1,913	0.83%
2021/12/20	24	100.38	18	100.06	99.10	6	1,853	0.32%
2021/12/17	4	99.40	7	98.71	98.80	-3	1,805	-0.17%
2021/12/16	6	98.88	6	98.93	98.50	0	1,798	0.00%
2021/12/15	0	94.90	1	95.40	95.60	-1	1,774	-0.06%
2021/12/14	1	95.70	3	95.10	94.40	-2	1,773	-0.11%
2021/12/13	3	96.77	1	96.60	96.90	2	1,767	0.11%
2021/12/10	5	96.24	1	96.60	96.70	4	1,775	0.23%
2021/12/09	11	96.65	9.1	96.82	97.00	1.9	1,786	0.11%
2021/12/08	3	99.40	4	99.10	99.20	-1	1,757	-0.06%
2021/12/07	6.1	99.62	5	99.52	99.40	1.1	1,763	0.06%
2021/12/06	1	96.40	1	98.00	98.50	0	1,769	0.00%
2021/12/03	1	96.50	0	0.00	97.30	1	1,799	0.06%
2021/12/02	1	96.70	3	97.10	97.50	-2	1,836	-0.11%
2021/12/01	0.2	98.37	2	98.00	98.00	-1.9	1,873	-0.10%
2021/11/30	1.2	98.22	0	0.00	99.10	1.2	1,916	0.06%
2021/11/29	7.2	96.32	10	97.16	98.50	-2.8	1,991	-0.14%
2021/11/26	8.2	97.10	9	97.41	98.50	-0.8	2,120	-0.04%
2021/11/25	2	100.00	1	100.00	100.00	1	2,342	0.04%
2021/11/24	1	102.00	8	101.56	100.50	-7	2,504	-0.28%
2021/11/23	2.2	101.50	3	102.00	102.00	-0.8	2,504	-0.03%
2021/11/22	3	102.33	8.1	104.05	103.50	-5.1	2,511	-0.20%
2021/11/19	4	101.00	4.1	101.02	101.00	-0.1	2,535	0.00%
2021/11/18	2	101.50	2	101.25	101.50	0	2,563	0.00%
2021/11/17	6	102.67	2	103.25	102.50	4	2,589	0.15%
2021/11/16	7	104.71	5	104.40	104.00	2	2,601	0.08%
2021/11/15	24.2	106.26	25	105.36	106.50	-0.9	2,587	-0.03%
2021/11/12	6	104.58	27.2	103.78	104.00	-21.2	2,542	-0.83%
2021/11/11	3	99.87	1	100.00	99.70	2	2,515	0.08%
2021/11/10	1	100.50	0	0.00	100.00	1	2,535	0.04%
2021/11/09	6	101.83	3	101.00	101.00	3	2,562	0.12%
2021/11/08	2	102.00	4	100.50	100.00	-2	2,577	-0.08%
2021/11/05	3	102.83	3	102.33	101.50	0	2,620	0.00%
2021/11/04	3	103.50	11.1	102.64	102.00	-8.1	2,672	-0.30%
2021/11/03	7.1	103.08	10.1	102.10	104.50	-3.1	2,696	-0.11%
2021/11/02	33.1	106.41	42	105.01	103.00	-8.9	2,727	-0.33%
2021/11/01	59.1	107.65	35	107.59	107.00	24.1	2,665	0.90%
2021/10/29	30.1	104.05	13	104.31	104.00	17.1	2,532	0.68%
2021/10/28	7	102.13	5	100.84	100.00	2	2,512	0.08%
2021/10/27	9	101.44	9	101.56	101.50	0	2,492	0.00%
2021/10/26	7	102.86	3	100.67	100.50	4	2,595	0.15%
2021/10/25	3	101.67	6	102.00	103.00	-3	2,627	-0.11%
2021/10/22	4	100.20	14	100.46	101.50	-10	2,772	-0.36%
2021/10/21	4	100.83	2	99.95	99.70	2	2,912	0.07%
2021/10/20	9	100.41	6	100.60	101.00	3	3,062	0.10%
2021/10/19	13	98.10	4	98.30	98.10	9	3,158	0.28%
2021/10/18	2	94.45	3	94.30	95.40	-1	3,201	-0.03%
2021/10/15	2	93.70	0	0.00	93.40	2	3,298	0.06%
2021/10/13	0	0.00	2	91.75	91.80	-2	3,431	-0.06%
2021/10/08	0	0.00	2	92.45	91.80	-2	3,565	-0.06%
2021/10/07	14	93.40	14	92.75	92.00	0	3,658	0.00%
2021/10/06	1	89.10	1	90.10	90.00	0	3,820	0.00%
2021/10/05	2	89.95	3	90.50	90.40	-1	3,966	-0.03%
2021/10/04	1	89.90	1	91.00	90.30	0	4,081	0.00%
2021/10/01	2	93.20	3	93.47	92.30	-1	4,288	-0.02%
2021/09/30	0	0.00	3	94.63	95.40	-3	4,443	-0.07%
2021/09/29	3	93.70	1.1	95.40	94.00	2	4,546	0.04%
2021/09/28	3	96.90	1	99.50	96.50	2	4,698	0.04%
2021/09/27	1	97.30	4	97.20	96.80	-3	4,837	-0.06%
2021/09/24	2	98.50	1.1	98.73	98.30	1	4,852	0.02%
2021/09/23	1	99.20	1	98.70	99.00	0	4,878	0.00%
2021/09/22	0	0.00	1.1	97.18	97.50	-1.1	4,885	-0.02%
2021/09/17	0	98.60	0	99.70	98.50	0	4,891	0.00%
2021/09/16	3	98.43	5	97.80	97.30	-2	4,959	-0.04%
2021/09/15	3	98.70	1	98.80	98.30	2	5,006	0.04%
2021/09/14	0	0.00	1	101.00	100.00	-1	5,001	-0.02%
2021/09/13	1	99.30	21	99.31	100.00	-20	4,989	-0.40%
2021/09/10	15.1	99.95	11.3	99.92	100.00	3.8	4,982	0.08%
2021/09/09	3.1	100.03	2	100.75	100.00	1.1	4,973	0.02%
2021/09/08	24	100.33	30	101.45	98.00	-6	4,963	-0.12%
2021/09/07	13	102.35	4	102.62	102.00	9	4,935	0.18%
2021/09/06	6.1	106.30	7	104.86	103.00	-0.9	4,888	-0.02%
2021/09/03	9.1	108.33	11	106.55	108.50	-1.9	4,843	-0.04%
2021/09/02	11.1	110.47	20.3	109.08	107.50	-9.2	4,799	-0.19%
2021/09/01	54	113.18	48	112.28	112.50	6	4,719	0.13%
2021/08/31	74	109.43	64	109.84	114.00	10	4,599	0.22%
2021/08/30	78	107.86	101	108.03	110.50	-23	4,346	-0.53%	大賣/
2021/08/27	9	100.21	6	100.08	100.50	3	4,182	0.07%
2021/08/26	5	100.60	1.1	101.00	100.50	3.9	4,169	0.09%
2021/08/25	29.1	102.44	13	102.69	100.00	16.1	4,155	0.39%
2021/08/24	14	100.39	11.1	101.55	102.50	2.9	4,119	0.07%
2021/08/23	12	99.30	10	99.73	100.00	2	4,085	0.05%
2021/08/20	3	95.03	8	95.84	95.50	-5	4,038	-0.12%
2021/08/19	8	95.15	6	93.48	92.00	2	4,009	0.05%
2021/08/18	5	93.80	2	93.70	95.80	3	3,988	0.08%
2021/08/17	2	94.20	2	94.90	94.70	0	3,958	0.00%
2021/08/16	3	92.50	1	92.50	95.10	2	3,928	0.05%
2021/08/13	4	96.80	3	95.37	94.10	1	3,894	0.03%
2021/08/12	10	97.62	12	97.70	97.00	-2	3,858	-0.05%
2021/08/11	15	96.75	20	97.04	96.90	-5	3,839	-0.13%
2021/08/10	10.5	97.78	17	97.59	96.40	-6.5	3,790	-0.17%
2021/08/09	7.1	101.50	8.1	101.20	101.00	-1.1	3,752	-0.03%
2021/08/06	32	102.75	26.4	101.95	101.50	5.6	3,728	0.15%
2021/08/05	12	103.79	20.1	104.17	106.00	-8.1	3,688	-0.22%
2021/08/04	8.3	103.98	7	102.71	101.50	1.3	3,676	0.04%
2021/08/03	43.5	104.53	38	105.05	102.50	5.5	3,680	0.15%
2021/08/02	11.1	101.41	10	100.40	100.50	1.1	3,653	0.03%
2021/07/30	31.1	104.07	40.4	103.15	101.50	-9.3	3,643	-0.26%
2021/07/29	11	98.73	13.1	98.66	101.00	-2.1	3,531	-0.06%
2021/07/28	30	95.96	47	96.30	99.40	-17	3,472	-0.49%
2021/07/27	40.3	100.28	8	100.14	97.80	32.3	3,345	0.97%
2021/07/26	12	100.99	20.7	100.92	106.00	-8.7	3,208	-0.27%
2021/07/23	26.1	100.35	33.2	97.81	96.60	-7.1	3,051	-0.23%
2021/07/22	37	97.49	37	98.35	98.00	0	2,922	0.00%
2021/07/21	22.1	97.71	22	96.19	95.70	0	2,850	0.00%
2021/07/20	6.2	96.83	18	98.61	99.60	-11.8	2,769	-0.43%
2021/07/19	14	97.79	16	98.31	95.90	-2	2,703	-0.07%
2021/07/16	35	99.35	35.1	97.46	96.40	-0.1	2,664	-0.01%
2021/07/15	8	93.93	8	93.99	95.60	0	2,601	0.00%
2021/07/14	8	94.93	11.6	94.07	94.10	-3.6	2,557	-0.14%
2021/07/13	46.2	98.21	24.5	96.90	96.00	21.7	2,470	0.88%
2021/07/12	74.8	96.41	85	96.72	97.00	-10.3	2,299	-0.45%
2021/07/09	42	91.78	52	91.60	91.10	-10	2,150	-0.47%
2021/07/08	85.2	89.15	78.2	88.85	88.80	7	2,055	0.34%
2021/07/07	70.2	87.12	54	88.04	91.40	16.2	1,859	0.87%
2021/07/06	31	83.38	34	83.36	83.10	-3	1,717	-0.17%
2021/07/05	69	82.12	72	82.54	81.40	-3	1,649	-0.18%
2021/07/02	52	79.31	72.1	77.04	81.90	-20.1	1,495	-1.35%
2021/07/01	34	74.21	38	74.10	74.50	-4	1,370	-0.29%
2021/06/30	36	73.56	1.1	74.17	74.20	34.9	1,399	2.50%
2021/06/29	0	0.00	1.2	71.25	72.50	-1.2	1,404	-0.09%
2021/06/28	2	72.10	2	71.80	72.00	0	1,459	0.00%
2021/06/25	5	71.18	53	71.94	72.00	-48	1,607	-2.99%
2021/06/24	56.2	69.15	4.3	69.42	69.70	51.9	1,557	3.33%
2021/06/23	1	65.30	2	65.45	65.90	-1	1,509	-0.07%
2021/06/22	2	63.35	0	0.00	63.20	2	1,520	0.13%
2021/06/18	0	0.00	1	65.40	65.00	-1	1,606	-0.06%
2021/06/17	2	63.50	1	63.80	64.60	1	1,715	0.06%
2021/06/15	1	63.80	0	0.00	63.80	1	1,759	0.06%
2021/06/10	1	64.80	0	0.00	64.60	1	1,814	0.06%
2021/06/09	1	64.60	5	64.60	64.60	-4	1,821	-0.22%
2021/06/08	0	0.00	3	67.30	65.90	-3	1,827	-0.16%
2021/06/07	8	64.41	7	64.59	64.20	1	1,808	0.06%
2021/06/04	0	0.00	1	63.70	63.40	-1	1,808	-0.06%
2021/06/02	1	62.20	6.1	62.61	62.90	-5.1	1,842	-0.28%
2021/06/01	1	64.00	1	63.70	64.10	0	1,855	0.00%
2021/05/27	1	60.00	1	60.40	60.50	0	1,923	0.00%
2021/05/24	1	59.10	0	0.00	59.10	1	2,030	0.05%
2021/05/21	0	0.00	2.1	57.27	58.00	-2.1	2,144	-0.10%
2021/05/19	1	57.03	0	0.00	57.50	1	2,244	0.05%
2021/05/18	9.1	56.95	6.2	56.61	57.50	2.9	2,401	0.12%
2021/05/17	0.4	55.77	2	52.55	52.30	-1.6	2,534	-0.06%
2021/05/14	4.5	59.99	3	58.43	58.10	1.5	2,563	0.06%
2021/05/13	0.2	58.22	2	55.95	59.20	-1.8	2,612	-0.07%
2021/05/12	0.2	57.54	76	58.18	59.30	-75.8	2,618	-2.89%
2021/05/11	2.1	59.67	39	57.90	59.00	-36.9	2,622	-1.41%
2021/05/10	3	62.60	0	0.00	62.00	3	2,638	0.11%
2021/05/07	10	63.40	9	64.04	64.40	1	2,655	0.04%
2021/05/06	2	64.05	0	0.00	62.80	2	2,693	0.07%
2021/05/05	1	65.00	5	65.70	65.00	-4	2,743	-0.15%
2021/05/04	1	66.00	6	65.63	67.10	-5	2,835	-0.18%
2021/05/03	3.1	69.80	3	69.73	69.30	0.1	3,003	0.00%
2021/04/29	1.2	71.33	3	71.37	71.70	-1.8	3,098	-0.06%
2021/04/28	1	71.88	4	71.65	72.40	-3	3,276	-0.09%
2021/04/27	7.1	72.76	13.2	71.68	71.50	-6.1	3,693	-0.17%
2021/04/26	2	73.00	2	73.75	72.70	0	3,853	0.00%
2021/04/23	1	71.00	15	72.49	72.70	-14	3,857	-0.36%
2021/04/22	6	71.23	0	0.00	70.50	6	3,871	0.15%
2021/04/21	2	73.65	3	73.63	73.00	-1	3,854	-0.03%
2021/04/20	5	74.50	4	74.95	74.20	1	3,853	0.03%
2021/04/19	3	74.57	3.1	74.37	74.50	-0.1	3,889	0.00%
2021/04/16	4	74.28	1	74.30	74.20	3	3,906	0.08%
2021/04/15	10	73.98	0	0.00	73.60	10	4,003	0.25%
2021/04/14	9	72.00	7	71.86	73.90	2	4,115	0.05%
2021/04/13	3	72.30	11.1	73.95	72.30	-8.1	4,343	-0.19%
2021/04/12	6	75.95	15	76.57	74.80	-9	4,342	-0.21%
2021/04/09	8	76.68	10	76.92	75.80	-2	4,405	-0.05%
2021/04/08	1	75.40	1	75.80	75.80	0	4,464	0.00%
2021/04/07	3	73.83	2.1	74.80	75.00	1	4,544	0.02%
2021/04/06	19	75.13	28.2	75.44	74.30	-9.2	4,541	-0.20%
2021/04/01	9	73.11	14.1	73.23	73.20	-5.1	4,540	-0.11%
2021/03/31	10	73.19	21.1	73.15	72.80	-11.1	4,548	-0.24%
2021/03/30	147.2	73.58	117	73.30	71.70	30.2	4,512	0.67%	大買/大賣/
2021/03/29	0	0.00	5.2	70.25	70.10	-5.2	4,370	-0.12%
2021/03/26	10	68.50	3	68.17	68.20	7	4,360	0.16%
2021/03/25	3.1	67.46	1	67.40	67.00	2.1	4,364	0.05%
2021/03/24	6	68.62	6	69.10	68.80	0	4,359	0.00%
2021/03/23	31.3	69.55	13	70.66	69.00	18.3	4,373	0.42%
2021/03/22	109	71.96	114	71.01	70.80	-5	4,331	-0.12%	大買/大賣/
2021/03/19	8.2	68.36	10	68.45	67.60	-1.8	4,254	-0.04%
2021/03/18	6	68.20	14	68.09	68.00	-8	4,250	-0.19%
2021/03/17	7	67.39	3	67.33	67.10	4	4,292	0.09%
2021/03/16	22	67.77	26	67.67	67.10	-4	4,388	-0.09%
2021/03/15	0	0.00	1	65.90	65.60	-1	4,405	-0.02%
2021/03/12	0	0.00	5	66.12	65.00	-5	4,595	-0.11%
2021/03/11	4	64.60	8	65.31	65.50	-4	4,653	-0.09%
2021/03/10	2	64.50	1	63.30	63.80	1	4,734	0.02%
2021/03/09	6	62.93	0	0.00	63.40	6	4,823	0.12%
2021/03/08	7	64.57	6	65.18	63.40	1	4,972	0.02%
2021/03/05	4	64.68	5.1	64.76	64.60	-1.1	5,301	-0.02%
2021/03/04	14	65.97	3	66.73	65.80	11	5,556	0.20%
2021/03/03	9	66.48	7.1	66.86	66.90	2	5,939	0.03%
2021/03/02	26	67.73	1	69.20	67.00	25	6,024	0.41%
2021/02/26	18	67.43	3	68.33	68.10	15	6,008	0.25%
2021/02/25	13	67.99	10	67.91	68.00	3	6,015	0.05%
2021/02/24	28.2	68.63	26	68.33	67.20	2.2	6,019	0.04%
2021/02/23	36	70.33	47	69.96	69.70	-11	5,981	-0.18%
2021/02/22	8	67.39	4	67.35	67.80	4	5,894	0.07%
2021/02/19	12	67.78	18	67.31	67.00	-6	5,883	-0.10%
2021/02/18	54	69.32	41.1	69.14	68.00	12.9	5,901	0.22%
2021/02/17	32.1	67.14	40.1	67.03	68.70	-8	5,755	-0.14%
2021/02/05	33	65.58	18	65.21	64.80	15	5,623	0.27%
2021/02/04	21	65.92	21	65.58	65.00	0	5,611	0.00%
2021/02/03	16	64.46	11	64.50	65.10	5	5,566	0.09%
2021/02/02	12	64.61	8	64.41	65.00	4	5,581	0.07%
2021/02/01	9	62.09	5	61.14	63.50	4	5,560	0.07%
2021/01/29	15	61.93	30	62.02	62.00	-15	5,560	-0.27%
2021/01/28	9	62.16	6	62.68	62.90	3	5,545	0.05%
2021/01/27	48	64.61	56	64.19	63.70	-8	5,514	-0.14%
2021/01/26	18.1	66.49	22	66.24	65.00	-3.9	5,498	-0.07%
2021/01/25	149	67.02	141	67.62	66.00	8	5,423	0.15%	大買/大賣/
2021/01/22	67	65.70	113	65.70	65.50	-46	5,293	-0.87%	大賣/
2021/01/21	121	64.59	48	64.56	65.90	73	5,248	1.39%	大買/
2021/01/20	113	64.48	181.1	64.32	61.20	-68.1	5,186	-1.31%	大買/大賣/
2021/01/19	73	62.95	15	60.96	63.60	58	4,990	1.16%
2021/01/18	3	56.83	8	58.19	57.90	-5	5,061	-0.10%
2021/01/15	4	57.63	20	58.38	57.30	-16	5,300	-0.30%
2021/01/14	11	59.21	6.1	59.04	59.20	4.9	5,512	0.09%
2021/01/13	8	59.61	1	59.60	58.80	7	5,612	0.12%
2021/01/12	19.2	59.92	11	59.44	58.70	8.2	5,604	0.15%
2021/01/11	19.1	62.66	14	61.90	61.20	5.1	5,567	0.09%
2021/01/08	31	62.47	67	62.25	62.20	-36	5,595	-0.64%
2021/01/07	63	62.38	16.1	62.76	64.00	47	5,551	0.85%
2021/01/06	49	61.59	59	61.94	60.60	-10	5,458	-0.18%
2021/01/05	4	59.00	2	58.75	58.50	2	5,239	0.04%
2021/01/04	18	60.01	33	60.17	59.80	-15	5,286	-0.28%
2020/12/31	30	58.71	16	57.98	59.80	14	5,260	0.27%
2020/12/30	23	57.94	30	58.09	57.40	-7	5,165	-0.14%
2020/12/29	3	55.43	0	0.00	55.00	3	5,098	0.06%
2020/12/28	10	56.61	5	56.42	56.20	5	5,078	0.10%
2020/12/25	14	55.94	16	55.94	55.30	-2	5,051	-0.04%
2020/12/24	2	55.10	3	55.23	55.40	-1	5,015	-0.02%
2020/12/23	5	53.46	6	53.88	54.20	-1	5,014	-0.02%
2020/12/22	4	52.65	1	52.20	52.20	3	5,037	0.06%
2020/12/21	3	54.60	3	54.17	53.90	0	5,062	0.00%
2020/12/18	2	53.70	0	0.00	54.10	2	5,084	0.04%
2020/12/17	1	53.10	2	53.55	54.10	-1	5,149	-0.02%
2020/12/16	2	54.55	4	54.68	55.20	-2	5,223	-0.04%
2020/12/15	7	54.40	17	53.98	52.90	-10	5,457	-0.18%
2020/12/14	13	55.55	7	55.74	55.40	6	5,638	0.11%
2020/12/11	21	55.46	19	55.36	55.90	2	5,627	0.04%
2020/12/10	38.5	56.87	10	57.00	56.10	28.5	5,590	0.51%
2020/12/09	9	60.51	11	59.67	59.30	-2	5,493	-0.04%
2020/12/08	89.2	61.82	85	61.72	60.70	4.2	5,456	0.08%
2020/12/07	9	58.52	8	58.70	59.50	1	5,322	0.02%
2020/12/04	19	59.15	19	58.73	57.90	0	5,298	0.00%
2020/12/03	60.1	61.18	61	60.19	59.00	-1	5,224	-0.02%
2020/12/02	13	59.42	35	59.61	60.70	-22	5,136	-0.43%
2020/12/01	88	59.75	108	59.86	57.50	-20	4,998	-0.40%	大賣/
2020/11/30	190	58.40	182	57.91	59.50	8	4,686	0.17%	大買/大賣/
2020/11/27	91	52.12	72	52.55	54.10	19	4,450	0.43%
2020/11/26	39	48.80	21	48.30	49.25	18	4,072	0.44%
2020/11/25	0	0.00	8	47.73	47.35	-8	4,057	-0.20%
2020/11/24	6	48.28	11	47.76	47.90	-5	4,128	-0.12%
2020/11/23	2	47.53	3	47.33	47.45	-1	4,148	-0.02%
2020/11/20	11	47.79	11	47.61	47.55	0	4,122	0.00%
2020/11/19	3	47.63	8	47.69	47.40	-5	4,092	-0.12%
2020/11/18	20	47.42	18	47.49	47.80	2	4,069	0.05%
2020/11/17	34	47.39	21	47.31	47.05	13	4,047	0.32%
2020/11/16	1	46.35	1	46.95	46.35	0	4,036	0.00%
2020/11/13	4	46.51	14	46.57	46.55	-10	4,040	-0.25%
2020/11/12	3	47.33	24	47.36	46.45	-21	4,067	-0.52%
2020/11/11	10	46.99	6	46.45	47.25	4	4,059	0.10%
2020/11/10	24	46.55	7	46.86	46.60	17	4,060	0.42%
2020/11/09	8	46.00	8	45.80	45.80	0	4,049	0.00%
2020/11/06	4	46.13	3	46.13	45.25	1	4,054	0.02%
2020/11/05	28	46.50	34	46.23	46.95	-6	4,076	-0.15%
2020/11/04	10	46.24	11	46.50	46.10	-1	4,135	-0.02%
2020/11/03	21	47.60	21	46.72	46.30	0	4,246	0.00%
2020/11/02	8	46.19	2	46.28	46.50	6	4,255	0.14%
2020/10/30	12	46.89	54	46.10	45.70	-42	4,243	-0.99%
2020/10/29	78	47.03	47	46.52	47.45	31	4,170	0.74%
2020/10/28	232	49.25	229	48.38	48.15	3	4,101	0.07%	大買/大賣/
2020/10/27	40	48.49	33	48.21	48.05	7	3,974	0.18%
2020/10/26	78	47.06	79	47.17	48.20	-1	3,749	-0.03%
2020/10/23	131	45.48	143	45.47	44.70	-12	3,515	-0.34%	大買/大賣/
2020/10/22	86	43.79	68	43.88	45.00	18	3,248	0.55%
2020/10/21	41	42.47	45	42.50	41.45	-4	3,008	-0.13%
2020/10/19	1	41.90	6	41.13	40.95	-5	2,918	-0.17%
2020/10/16	11	41.50	22	41.19	41.15	-11	2,908	-0.38%
2020/10/15	25	42.30	14	41.85	42.60	11	2,841	0.39%
2020/10/14	7	41.55	8	41.43	41.20	-1	2,771	-0.04%
2020/10/13	12	41.12	2	41.43	41.40	10	2,740	0.36%
2020/10/12	19	40.86	15	41.45	41.25	4	2,698	0.15%
2020/10/08	5	39.81	10	40.16	39.70	-5	2,636	-0.19%
2020/10/07	3	38.75	4	38.69	38.80	-1	2,576	-0.04%
2020/10/06	6	39.38	14	39.12	38.80	-8	2,565	-0.31%
2020/10/05	0	0.00	1	37.90	37.90	-1	2,535	-0.04%
2020/09/30	4	37.73	1	37.85	37.45	3	2,531	0.12%
2020/09/28	5	37.90	5	37.87	37.90	0	2,511	0.00%
2020/09/25	2	36.15	10	36.31	36.50	-8	2,484	-0.32%
2020/09/24	9	37.28	10	37.60	37.00	-1	2,429	-0.04%
2020/09/23	4	38.55	2	38.50	38.45	2	2,384	0.08%
2020/09/22	22	38.24	7	37.69	38.35	15	2,350	0.64%
2020/09/21	18	40.51	9	40.60	39.70	9	2,270	0.40%
2020/09/18	94	42.76	77	42.93	42.40	17	2,166	0.78%
2020/09/17	43	39.43	55	40.04	40.80	-12	1,898	-0.63%
2020/09/16	1	37.60	0	0.00	37.60	1	1,680	0.06%
2020/09/15	1	37.20	3	37.87	37.70	-2	1,670	-0.12%
2020/09/14	2	35.85	0	0.00	36.00	2	1,632	0.12%
2020/09/11	0	0.00	1	36.80	36.50	-1	1,617	-0.06%
2020/09/10	4	38.06	4	37.81	37.60	0	1,594	0.00%
2020/09/09	4	36.25	13	36.62	37.60	-9	1,527	-0.59%
2020/09/08	1	35.50	0	0.00	35.80	1	1,486	0.07%
2020/09/07	0	0.00	1	35.95	35.80	-1	1,470	-0.07%
2020/09/04	11	35.67	0	0.00	35.70	11	1,457	0.75%
2020/09/03	1	35.50	2	36.25	35.65	-1	1,428	-0.07%
2020/09/02	3	37.43	5	37.90	36.60	-2	1,395	-0.14%
2020/09/01	3	37.82	9	38.46	37.80	-6	1,357	-0.44%
2020/08/31	7	38.47	5	38.68	38.75	2	1,338	0.15%
2020/08/28	8	37.99	9	37.99	38.50	-1	1,247	-0.08%
2020/08/27	8	36.22	7	35.94	35.00	1	1,160	0.09%
2020/08/26	0	0.00	2	35.10	35.00	-2	1,139	-0.18%
2020/08/20	7	33.19	0	0.00	35.95	7	1,164	0.60%
2020/08/19	2	36.45	59	36.17	36.45	-57	1,147	-4.97%
2020/08/18	3	36.67	6	36.52	36.45	-3	1,127	-0.27%
2020/08/17	2	39.05	1	38.30	37.80	1	1,088	0.09%
2020/08/14	5	37.89	7	37.31	37.70	-2	1,056	-0.19%
2020/08/13	26	37.59	17	38.04	37.00	9	1,038	0.87%
2020/08/12	25	38.86	16	38.80	38.95	9	999	0.90%
2020/08/11	86	39.07	66	39.70	39.10	20	971	2.06%
2020/08/10	40	38.07	46	36.51	38.95	-6	896	-0.67%
2020/08/07	131	38.84	70	38.21	38.80	61	818	7.45%	大買/
2020/08/06	6	35.41	2	33.85	36.50	4	682	0.59%
2020/08/05	0	0.00	3	33.10	33.20	-3	629	-0.48%
2020/07/30	0	0.00	2	31.85	32.20	-2	628	-0.32%
2020/07/29	0	0.00	1	30.50	30.50	-1	620	-0.16%
2020/07/27	1	30.05	0	0.00	30.00	1	624	0.16%
2020/07/24	1	30.80	0	0.00	30.50	1	634	0.16%
2020/07/23	4	32.78	14	32.94	31.80	-10	631	-1.58%
2020/07/22	0	0.00	2	31.53	31.70	-2	606	-0.33%
2020/07/21	1	30.25	0	0.00	30.75	1	594	0.17%
2020/07/15	0	0.00	5	31.30	31.70	-5	594	-0.84%
2020/07/14	5	32.45	0	0.00	31.40	5	579	0.86%
2020/07/09	0	0.00	5	31.16	31.40	-5	565	-0.88%
2020/07/08	0	0.00	2	31.00	31.45	-2	560	-0.36%
2020/07/07	1	30.20	4	30.65	30.25	-3	547	-0.55%
2020/06/10	3	31.35	0	0.00	31.20	3	576	0.52%
2020/06/04	0	0.00	3	32.12	32.15	-3	580	-0.52%
2020/06/03	4	31.58	0	0.00	31.80	4	571	0.70%
2020/06/02	2	31.90	4	32.34	31.35	-2	564	-0.35%
2020/06/01	1	31.40	1	31.55	31.80	0	535	0.00%
2020/05/27	21	31.60	24	31.96	31.20	-3	524	-0.57%
2020/05/26	9	31.94	0	0.00	32.30	9	488	1.84%
2020/05/18	0	0.00	1	28.40	28.40	-1	428	-0.23%
2020/05/07	0	0.00	1	30.25	31.20	-1	394	-0.25%
2020/04/30	1	30.05	0	0.00	30.10	1	370	0.27%
2020/04/29	1	28.80	0	0.00	29.95	1	364	0.27%
2020/04/27	1	26.30	2	26.55	27.00	-1	378	-0.26%
2020/04/15	1	25.50	0	0.00	24.95	1	373	0.27%
2020/04/13	0	0.00	1	24.10	24.00	-1	379	-0.26%
2020/04/01	3	21.60	0	0.00	21.90	3	406	0.74%
2020/03/27	1	22.00	0	0.00	21.95	1	411	0.24%
2020/03/25	1	21.70	1	21.70	21.70	0	402	0.00%
2020/03/20	0	0.00	2	18.45	18.40	-2	404	-0.49%
2020/03/19	6	18.15	8	17.70	17.70	-2	396	-0.50%
2020/03/18	2	20.40	0	0.00	19.60	2	381	0.52%
2020/03/17	2	20.60	2	20.40	20.55	0	373	0.00%
2020/03/16	0	0.00	2	23.00	21.85	-2	369	-0.54%
2020/03/13	4	23.59	5	23.65	24.10	-1	363	-0.28%
2020/03/12	0	0.00	1	24.15	26.00	-1	357	-0.28%
2020/03/10	1	26.85	0	0.00	27.10	1	346	0.29%
2020/03/02	2	26.75	3	27.90	27.70	-1	329	-0.30%
2020/02/24	1	27.40	0	0.00	26.95	1	327	0.31%
2020/02/21	3	27.55	0	0.00	27.55	3	327	0.91%
2020/02/20	0	0.00	1	27.65	27.60	-1	336	-0.30%
2020/02/19	1	27.35	0	0.00	27.60	1	341	0.29%
2020/02/14	3	28.50	3	28.67	28.35	0	346	0.00%
2020/02/13	0	0.00	2	27.45	27.40	-2	349	-0.57%
2020/02/12	1	27.15	0	0.00	27.20	1	367	0.27%
2020/02/10	0	0.00	2	26.75	26.65	-2	387	-0.52%
2020/02/06	0	0.00	2	27.30	27.40	-2	400	-0.50%
2020/02/04	0	0.00	2	27.35	27.25	-2	416	-0.48%
2020/02/03	1	27.50	0	0.00	26.85	1	432	0.23%
2020/01/31	2	28.80	0	0.00	29.00	2	453	0.44%
2020/01/30	5	29.00	2	29.43	29.00	3	483	0.62%
2020/01/13	1	32.15	0	0.00	32.20	1	652	0.15%
2020/01/09	1.2	31.70	1	32.30	32.35	0.2	657	0.02%
2020/01/08	2	32.15	5	32.54	32.05	-3	653	-0.46%
2020/01/07	4	33.38	0	0.00	33.05	4	650	0.61%
2020/01/03	3	34.30	0	0.00	34.10	3	651	0.46%
2020/01/02	2	34.20	0	0.00	34.30	2	649	0.31%
2019/12/27	6	35.01	1	34.55	34.55	5	651	0.77%
2019/12/24	1	34.40	0	0.00	34.35	1	639	0.16%
2019/12/23	0	0.00	1	35.10	35.05	-1	642	-0.16%
2019/12/19	0	0.00	2	35.00	35.00	-2	649	-0.31%
2019/12/18	2	34.65	1	34.75	34.90	1	651	0.15%
2019/12/17	1	34.20	7	34.33	34.20	-6	652	-0.92%
2019/12/12	0	0.00	1	34.35	34.25	-1	700	-0.14%
2019/12/10	1.1	34.26	0	0.00	34.45	1.1	735	0.15%
2019/12/09	2	34.20	0	0.00	34.15	2	903	0.22%
2019/12/04	2	34.70	0	0.00	34.90	2	914	0.22%
2019/11/28	0	0.00	1	34.95	34.95	-1	904	-0.11%
2019/11/27	3	34.93	1	35.60	35.00	2	902	0.22%
2019/11/26	1	35.45	0	0.00	35.55	1	897	0.11%
2019/11/22	2	35.00	0	0.00	35.15	2	888	0.23%
2019/11/19	0	0.00	2	35.00	35.75	-2	881	-0.23%
2019/11/12	2	34.80	0	0.00	35.00	2	851	0.23%
2019/11/08	2	36.70	4	36.85	36.75	-2	816	-0.24%
2019/11/07	7	36.44	0	0.00	37.00	7	809	0.87%
2019/11/06	1	37.30	1	37.35	37.35	0	792	0.00%
2019/10/31	1	38.30	2	37.70	37.70	-1	748	-0.13%
2019/10/30	3	37.50	2	37.60	37.85	1	729	0.14%
2019/10/29	2	37.35	24	38.08	36.70	-22	700	-3.14%
2019/10/28	18	39.50	7	39.62	38.70	11	661	1.66%
2019/10/25	24	38.07	19	38.16	38.85	5	560	0.89%
2019/10/24	0	0.00	1	34.95	35.35	-1	478	-0.21%
2019/10/22	1	34.60	0	0.00	34.50	1	456	0.22%
2019/10/21	1	34.75	0	0.00	34.70	1	448	0.22%
2019/10/18	2	34.60	0	0.00	34.85	2	445	0.45%
2019/10/15	2	34.45	2	34.55	34.55	0	430	0.00%
2019/10/14	1	34.75	12	34.70	34.70	-11	423	-2.59%
2019/10/07	2	35.10	0	0.00	34.90	2	404	0.49%
2019/10/04	0	0.00	3	34.90	34.90	-3	399	-0.75%
2019/10/03	2	34.75	0	0.00	34.90	2	393	0.51%
2019/10/02	0	0.00	1	34.95	35.00	-1	387	-0.26%
2019/09/25	0	0.00	5	34.92	34.65	-5	366	-1.37%
2019/09/24	1	35.10	2	35.08	34.90	-1	358	-0.28%
2019/09/23	1	35.05	1	35.05	35.05	0	350	0.00%
2019/09/20	7	34.83	5	34.80	35.10	2	341	0.58%
2019/09/19	2	34.80	1	34.95	35.00	1	332	0.30%
2019/09/18	1	34.50	3	35.88	34.80	-2	322	-0.62%
2019/09/17	1	35.60	0	0.00	35.60	1	301	0.33%
2019/09/16	3	35.37	1	35.50	35.40	2	273	0.73%
2019/09/12	10	35.63	3	35.63	35.40	7	254	2.75%
2019/09/11	73	37.97	121	37.47	35.90	-48	227	-21.09%	大賣/
2019/08/28	1	310.00	0	0.00	312.00	1	29	3.40%
2019/08/06	1	270.00	1	269.50	278.50	0	14	0.00%
2019/07/30	1	278.00	0	0.00	276.50	1	15	6.60%
2019/07/29	0	0.00	2	277.50	276.00	-2	14	-13.87%
2019/07/26	1	271.50	0	0.00	272.00	1	13	7.23%
2019/07/15	0	279.00	0	0.00	279.00	0	12	0.17%
2019/07/11	1	272.00	0	0.00	271.50	1	10	9.62%
2019/06/24	1	262.00	1	268.00	268.00	0	12	0.00%
2019/06/21	0	0.00	1	269.50	269.50	-1	13	-7.60%
2019/05/31	1	249.50	0	0.00	252.50	1	18	5.44%
2019/04/15	0	0.00	1	284.50	284.50	-1	20	-4.87%
2019/04/12	0	0.00	1	285.50	285.00	-1	20	-4.86%
2019/03/27	1	275.50	0	0.00	275.00	1	24	4.16%
2019/03/22	0	0.00	1	285.00	288.00	-1	24	-4.11%
2019/03/21	1	292.00	0	0.00	290.00	1	24	4.14%
2019/03/20	2	278.75	0	0.00	282.00	2	22	8.75%
2018/11/22	0	0.00	1	294.00	295.00	-1	40	-2.48%
2018/11/21	1	291.50	0	0.00	291.50	1	39	2.53%
2018/11/09	0	0.00	1	259.00	260.00	-1	43	-2.32%
2018/11/08	1	259.00	0	0.00	258.00	1	42	2.34%
2018/08/14	1	361.00	0	0.00	364.50	1	63	1.58%
2018/07/09	0	0.00	1	390.00	394.50	-1	83	-1.20%
2018/06/12	0	401.00	0	0.00	401.00	0	84	0.01%
2018/03/30	0	0.00	1	380.00	380.00	-1	153	-0.65%
2018/03/26	0	0.00	1	368.00	371.50	-1	154	-0.65%
2018/03/21	1	400.00	0	0.00	399.00	1	148	0.67%
2018/03/20	1	401.00	0	0.00	400.00	1	145	0.69%
2018/03/13	1	429.50	1	426.00	427.00	0	136	0.00%
2018/01/31	1	452.50	0	0.00	454.00	1	120	0.83%
2018/01/25	0	0.00	1	488.00	478.00	-1	129	-0.77%
2018/01/24	1	488.00	1	480.00	488.00	0	129	0.00%
2018/01/23	1	477.50	0	0.00	477.50	1	127	0.78%
2018/01/22	1	478.00	0	0.00	474.50	1	126	0.79%
2018/01/16	0.5	463.00	0	0.00	463.00	0.5	120	0.42%
2018/01/15	1	462.00	1	467.00	467.00	0	118	0.00%
2018/01/12	1	470.00	0	0.00	472.00	1	117	0.85%
2018/01/08	1	504.94	0	0.00	487.00	1	109	0.92%
2018/01/05	2	496.50	2.1	489.23	494.50	-0.1	105	-0.11%
2018/01/04	1	475.00	2	480.25	481.00	-1	96	-1.03%
2018/01/02	1	432.00	3	432.33	433.00	-2	83	-2.39%