立端 (6245)-統一-汐止券商分點個股進出

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

立端

(6245)

可現股當沖

股價
96.5
漲跌
▲2.5
漲幅
+2.66%
成交量
952張
產業
上櫃通信網路類股
335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

立端 (6245)籌碼相關－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/05/28	0	0.00	5	94.82	96.50	-5	1,035	-0.48%
2024/05/13	0	0.00	5	89.80	90.80	-5	1,468	-0.34%
2024/05/08	10	95.20	0	0.00	96.00	10	1,501	0.67%
2024/05/07	10	95.47	0	96.30	95.70	10	1,513	0.66%
2024/05/06	0	0.00	10	96.45	95.20	-10	1,537	-0.65%
2024/04/18	0	0.00	1	95.50	95.30	-1	2,059	-0.05%
2024/04/16	0.1	94.00	0	0.00	92.90	0.1	2,145	0.00%
2024/04/15	0	0.00	0.1	98.70	98.20	-0.1	2,123	0.00%
2024/04/11	1.1	100.45	0	0.00	99.80	1.1	2,128	0.05%
2024/04/10	3	102.50	3	103.50	102.50	0	2,125	0.00%
2024/04/08	0	100.00	0	0.00	99.50	0	2,095	0.00%
2024/04/02	1	101.00	0	0.00	100.50	1	2,104	0.05%
2024/03/28	1	100.50	0	0.00	100.00	1	2,158	0.05%
2024/03/25	0	0.00	1	104.00	104.00	-1	2,241	-0.04%
2024/03/19	0	0.00	1	102.50	102.00	-1	2,332	-0.04%
2024/03/08	0	0.00	2	98.80	98.80	-2	2,622	-0.08%
2024/03/07	2	100.25	0	0.00	100.00	2	2,718	0.07%
2024/03/06	2	105.75	1.2	104.21	104.00	0.8	2,753	0.03%
2024/02/29	0.2	105.50	0	0.00	105.00	0.2	3,013	0.01%
2024/02/27	0.1	106.00	0.2	105.50	105.00	-0.1	3,200	0.00%
2024/02/22	0	0.00	1	105.50	106.00	-1	3,367	-0.03%
2024/02/21	1	105.00	0	0.00	105.50	1	3,351	0.03%
2024/02/20	1	105.50	2	105.50	105.00	-1	3,346	-0.03%
2024/02/19	0.2	103.83	0	0.00	103.00	0.2	3,369	0.00%
2024/02/15	1	104.00	1	104.00	104.00	0	3,330	0.00%
2024/02/05	0	0.00	1	114.50	114.50	-1	3,237	-0.03%
2024/02/01	1	115.50	0	0.00	116.50	1	3,194	0.03%
2024/01/30	0	0.00	3	114.00	113.50	-3	3,171	-0.09%
2024/01/25	3	118.00	0	0.00	113.50	3	3,124	0.10%
2024/01/22	0	0.00	1	116.00	117.00	-1	2,935	-0.03%
2024/01/18	1	114.00	0	0.00	112.50	1	2,886	0.03%
2024/01/17	2	117.00	1	117.00	117.00	1	2,836	0.04%
2024/01/16	0	0.00	1	118.00	116.00	-1	2,768	-0.04%
2024/01/15	0	0.00	1	115.50	117.50	-1	2,708	-0.04%
2024/01/11	1	111.50	2.5	114.20	113.50	-1.5	2,632	-0.06%
2024/01/09	0.2	109.50	0	0.00	108.00	0.2	2,565	0.01%
2024/01/04	0.2	109.50	0	0.00	109.00	0.2	2,568	0.01%
2024/01/02	1	110.00	0	0.00	110.50	1	2,560	0.04%
2023/12/28	0.1	113.00	0	0.00	112.00	0.1	2,552	0.00%
2023/12/25	2	114.25	1	115.50	113.50	1	2,527	0.04%
2023/12/21	2	112.25	0	0.00	111.50	2	2,494	0.08%
2023/12/20	0	0.00	1	115.50	115.50	-1	2,469	-0.04%
2023/12/15	1	111.00	0	0.00	109.50	1	2,396	0.04%
2023/12/13	0	0.00	1	113.00	113.50	-1	2,327	-0.04%
2023/12/08	1	116.50	2	115.25	117.00	-1	2,291	-0.04%
2023/12/07	1	113.50	0	0.00	112.50	1	2,257	0.04%
2023/12/06	9	117.50	0	0.00	116.00	9	2,255	0.40%
2023/12/01	0	0.00	2	119.75	122.50	-2	2,050	-0.10%
2023/11/29	0	0.00	1	114.00	115.50	-1	1,915	-0.05%
2023/11/28	0	0.00	3	114.33	115.50	-3	1,830	-0.16%
2023/11/27	0	0.00	1	108.00	107.00	-1	1,681	-0.06%
2023/11/24	2	117.00	5.4	116.30	115.50	-3.4	1,506	-0.23%
2023/11/23	0	0.00	2	113.50	113.00	-2	1,322	-0.15%
2023/11/22	0	0.00	13.5	108.50	108.50	-13.5	1,130	-1.20%
2023/11/21	0	0.00	19	99.00	99.00	-19	1,015	-1.87%
2023/11/16	0	0.00	18	98.17	97.90	-18	1,021	-1.76%
2023/11/14	1	91.00	0	0.00	91.80	1	978	0.10%
2023/11/13	1	93.00	5	92.30	92.60	-4	971	-0.41%
2023/11/10	0	0.00	10	94.64	94.80	-10	974	-1.03%
2023/11/09	5	94.56	10	94.86	94.00	-5	990	-0.50%
2023/10/31	1	89.00	0	0.00	89.00	1	1,279	0.08%
2023/10/18	5	90.00	0	0.00	91.10	5	1,686	0.30%
2023/10/17	2	90.70	0	0.00	90.40	2	1,695	0.12%
2023/10/05	0	0.00	1	95.90	96.40	-1	2,099	-0.05%
2023/10/04	2	93.60	0	0.00	93.60	2	2,116	0.09%
2023/10/03	2	93.20	0	0.00	92.30	2	2,147	0.09%
2023/10/02	3	94.40	0	0.00	94.60	3	2,179	0.14%
2023/09/27	2	91.40	0	0.00	90.70	2	2,263	0.09%
2023/09/19	2	98.00	0	0.00	96.90	2	2,418	0.08%
2023/09/15	3	98.57	1	97.50	97.70	2	2,488	0.08%
2023/09/14	2	96.85	1	94.50	100.00	1	2,509	0.04%
2023/09/11	1	96.00	1	96.50	95.60	0	2,670	0.00%
2023/09/07	1	104.50	1	103.00	102.50	0	2,885	0.00%
2023/09/05	0	0.00	20	108.75	109.00	-20	2,929	-0.68%
2023/08/31	1	106.00	0	0.00	106.00	1	3,029	0.03%
2023/08/22	5	105.00	0	0.00	105.00	5	3,497	0.14%
2023/08/17	0	0.00	2	106.50	107.00	-2	4,115	-0.05%
2023/08/16	11	104.09	0	0.00	104.00	11	4,276	0.26%
2023/08/15	7	103.00	6	104.50	105.00	1	4,464	0.02%
2023/08/14	6	100.00	1	102.00	100.00	5	4,570	0.11%
2023/08/11	16	106.91	0	0.00	105.50	16	4,626	0.35%
2023/08/08	0	0.00	10	113.50	110.50	-10	4,779	-0.21%
2023/08/07	6	113.42	5	112.50	112.50	1	4,848	0.02%
2023/08/02	11	110.45	0	0.00	110.00	11	5,006	0.22%
2023/08/01	20	115.25	0	0.00	114.00	20	5,107	0.39%
2023/07/31	2	117.25	0	0.00	116.00	2	5,348	0.04%
2023/07/27	1	118.00	0	0.00	118.00	1	5,330	0.02%
2023/07/26	0	0.00	1	121.50	118.00	-1	5,319	-0.02%
2023/07/24	5	116.00	5	116.50	116.50	0	5,280	0.00%
2023/07/21	0	0.00	1	114.50	114.50	-1	5,258	-0.02%
2023/07/19	5	114.50	0	0.00	113.50	5	5,308	0.09%
2023/07/18	5	113.50	0	0.00	113.50	5	5,334	0.09%
2023/07/17	1	117.50	0	0.00	115.50	1	5,353	0.02%
2023/07/14	0	0.00	1	117.00	116.00	-1	5,361	-0.02%
2023/07/13	13	115.88	13	118.69	117.50	0	5,314	0.00%
2023/07/05	10	113.75	10	112.00	112.00	0	5,496	0.00%
2023/07/04	1	109.50	1	111.00	111.50	0	5,491	0.00%
2023/06/16	1	111.50	4	111.50	110.50	-3	6,237	-0.05%
2023/06/08	2	126.50	3	125.50	125.00	-1	6,092	-0.02%
2023/06/05	0	0.00	1.6	134.50	135.50	-1.6	6,167	-0.03%
2023/06/02	0	0.00	4	134.63	134.50	-4	6,235	-0.06%
2023/05/29	2	135.13	0	0.00	135.50	2	6,546	0.03%
2023/05/26	2	130.00	2	131.50	128.00	0	6,556	0.00%
2023/05/25	2	128.50	1	129.00	129.00	1	6,500	0.02%
2023/05/24	4	135.50	1	136.50	135.00	3	6,491	0.05%
2023/05/23	3	135.33	58	131.98	140.50	-55	6,518	-0.84%
2023/05/22	4	129.75	55	129.85	128.50	-51	6,536	-0.78%
2023/05/19	0	0.00	2	128.50	125.00	-2	6,667	-0.03%
2023/05/18	0	0.00	70	123.21	124.00	-70	6,598	-1.06%
2023/05/17	0	0.00	3	122.17	121.00	-3	6,515	-0.05%
2023/05/16	0	0.00	237	121.55	119.50	-237	6,503	-3.64%	大賣/鉅額交易
2023/05/15	2	118.75	2	121.25	118.00	0	6,578	0.00%
2023/05/12	0	0.00	189	119.56	120.50	-189	6,623	-2.85%	大賣/鉅額交易
2023/05/11	26	116.63	17	116.24	116.00	9	6,731	0.13%
2023/05/10	14	116.11	18	117.11	116.00	-4	6,737	-0.06%
2023/05/09	1	114.50	5	115.10	114.00	-4	6,671	-0.06%
2023/05/08	5	118.80	5	117.00	117.00	0	6,753	0.00%
2023/05/05	9	115.22	34	115.41	115.50	-25	6,788	-0.37%
2023/05/04	18	106.58	15	107.50	107.00	3	6,558	0.05%
2023/05/03	24	104.50	5	104.50	104.50	19	6,556	0.29%
2023/05/02	34	105.93	0	0.00	105.50	34	6,630	0.51%
2023/04/28	10	103.25	10	102.50	102.50	0	6,665	0.00%
2023/04/27	0	0.00	30	99.00	100.50	-30	6,671	-0.45%
2023/04/26	10	98.10	0	0.00	100.00	10	6,776	0.15%
2023/04/25	25	98.33	0	0.00	98.30	25	6,949	0.36%
2023/04/24	5	100.50	5	101.50	102.00	0	7,208	0.00%
2023/04/21	1	102.00	0	0.00	100.50	1	7,348	0.01%
2023/04/20	31	104.56	0	0.00	103.00	31	7,300	0.42%
2023/04/14	22	109.45	0	0.00	111.50	22	7,313	0.30%
2023/04/13	81	110.00	1	110.50	109.50	80	7,258	1.10%
2023/04/12	5	110.50	0	0.00	111.00	5	7,245	0.07%
2023/04/11	10	109.80	0	0.00	109.50	10	7,162	0.14%
2023/04/07	10	122.50	11	122.09	122.00	-1	7,009	-0.01%
2023/03/31	60	122.00	61	123.18	121.50	-1	7,121	-0.01%
2023/03/30	0	0.00	13	122.08	121.50	-13	7,218	-0.18%
2023/03/29	0	0.00	7	118.57	119.00	-7	7,197	-0.10%
2023/03/28	6	118.33	6	118.17	118.00	0	7,243	0.00%
2023/03/27	5	121.00	0	0.00	121.50	5	7,148	0.07%
2023/03/24	14	124.93	16	126.03	123.50	-2	7,102	-0.03%
2023/03/23	12	118.46	11	124.18	127.00	1	6,916	0.01%
2023/03/22	10	116.50	3	115.67	115.50	7	6,781	0.10%
2023/03/20	10	114.00	10	113.50	113.50	0	6,866	0.00%
2023/03/17	1	112.00	0	0.00	111.50	1	6,950	0.01%
2023/03/16	0	0.00	11	110.05	107.50	-11	7,009	-0.16%
2023/03/13	1	106.00	1	106.50	108.50	0	7,206	0.00%
2023/03/10	1	114.00	5	114.50	114.50	-4	7,204	-0.06%
2023/03/09	5	119.60	4	121.00	120.00	1	7,305	0.01%
2023/03/08	20	120.50	16	119.06	119.00	4	7,505	0.05%
2023/03/07	0	0.00	5	120.60	121.00	-5	7,613	-0.07%
2023/03/06	5	120.00	0	0.00	119.50	5	7,701	0.06%
2023/03/03	3	121.67	34	122.51	123.00	-31	7,598	-0.41%
2023/03/02	1	116.50	0	0.00	116.50	1	7,411	0.01%
2023/03/01	4	110.13	4	111.38	113.00	0	7,452	0.00%
2023/02/24	4	113.50	7	114.50	109.50	-3	7,558	-0.04%
2023/02/23	4	113.00	4	113.50	114.50	0	7,718	0.00%
2023/02/22	8	110.31	9	110.00	111.50	-1	7,996	-0.01%
2023/02/21	13	117.46	9	117.94	116.50	4	8,003	0.05%
2023/02/20	2	117.00	1	116.00	116.50	1	7,857	0.01%
2023/02/17	2	112.25	54	114.29	114.50	-52	7,569	-0.69%
2023/02/16	20	106.00	20	105.50	105.50	0	7,339	0.00%
2023/02/15	2	103.00	2	103.50	104.50	0	7,291	0.00%
2023/02/14	1	102.50	6	103.58	103.00	-5	7,344	-0.07%
2023/02/13	1	106.00	15	106.30	106.00	-14	7,332	-0.19%
2023/02/10	4	104.50	0	0.00	102.50	4	7,218	0.06%
2023/02/09	6	105.67	7	105.14	105.00	-1	7,140	-0.01%
2023/02/08	51	98.18	1	100.00	101.00	50	6,972	0.72%
2023/02/07	1	95.30	2	96.80	99.50	-1	6,859	-0.01%
2023/02/06	10	96.86	12	95.39	95.20	-2	6,859	-0.03%
2023/02/03	11	94.08	58	98.91	101.00	-47	6,762	-0.70%
2023/02/02	20	94.05	5	94.10	94.10	15	6,627	0.23%
2023/02/01	2	92.80	0	0.00	93.00	2	6,598	0.03%
2023/01/30	1	95.00	0	0.00	94.00	1	6,533	0.02%
2023/01/17	2	94.25	2	95.05	95.50	0	6,477	0.00%
2023/01/16	6	94.65	7	95.46	95.00	-1	6,463	-0.02%
2023/01/13	6	98.70	2	97.05	94.60	4	6,363	0.06%
2023/01/12	6	101.67	8	102.44	102.00	-2	6,240	-0.03%
2023/01/11	3	96.07	16	98.91	99.40	-13	5,981	-0.22%
2023/01/10	44	90.18	0	0.00	90.40	44	5,863	0.75%
2023/01/06	7	91.61	1	88.80	88.60	6	5,845	0.10%
2023/01/05	0	0.00	1	92.70	92.60	-1	5,834	-0.02%
2023/01/04	3	94.60	0	0.00	91.10	3	5,790	0.05%
2022/12/29	2	91.80	0	0.00	92.00	2	5,747	0.03%
2022/12/27	3	95.00	3	93.40	94.70	0	5,810	0.00%
2022/12/26	1	92.50	1	92.40	92.20	0	5,797	0.00%
2022/12/22	3	102.50	21	100.14	98.80	-18	5,663	-0.32%
2022/12/21	0	0.00	1	104.50	102.50	-1	5,530	-0.02%
2022/12/20	7	101.50	5	105.00	98.90	2	5,497	0.04%
2022/12/19	5	103.50	0	0.00	103.00	5	5,431	0.09%
2022/12/16	6	103.50	0	0.00	100.50	6	5,478	0.11%
2022/12/15	2	102.75	9	104.33	103.50	-7	5,444	-0.13%
2022/12/14	5	101.00	2	103.00	102.00	3	5,405	0.06%
2022/12/12	1	99.90	3	102.33	99.50	-2	5,320	-0.04%
2022/12/08	4	103.00	4	105.50	107.50	0	5,437	0.00%
2022/12/07	7	104.29	1	103.00	104.00	6	5,599	0.11%
2022/12/06	0	0.00	6	109.42	108.00	-6	5,553	-0.11%
2022/12/05	1	104.50	5	108.00	105.50	-4	5,455	-0.07%
2022/12/02	1	101.50	6	102.50	104.00	-5	5,360	-0.09%
2022/12/01	1	98.80	0	0.00	96.60	1	5,216	0.02%
2022/11/30	0	0.00	2	93.00	95.50	-2	5,065	-0.04%
2022/11/29	0	0.00	2	90.30	88.80	-2	4,812	-0.04%
2022/11/28	3	89.40	1	89.00	88.00	2	4,669	0.04%
2022/11/25	0	0.00	0.1	88.00	87.10	-0.1	4,512	0.00%
2022/11/23	0	0.00	1	85.90	87.90	-1	4,449	-0.02%
2022/11/22	6	86.27	6	87.82	87.50	0	4,354	0.00%
2022/11/21	1	89.70	9	87.00	87.90	-8	4,194	-0.19%
2022/11/18	1	82.80	1	80.00	82.80	0	3,949	0.00%
2022/11/17	0	0.00	18	75.79	76.30	-18	3,643	-0.49%
2022/11/16	10	72.50	5	71.20	71.20	5	3,514	0.14%
2022/11/15	5	71.20	0	0.00	71.00	5	3,489	0.14%
2022/11/10	10	69.20	14	69.50	69.30	-4	3,420	-0.12%
2022/11/08	10	66.40	0	0.00	67.50	10	3,389	0.30%
2022/11/07	1	66.80	6	66.53	66.40	-5	3,471	-0.14%
2022/11/04	5	67.26	4	67.58	67.50	1	3,560	0.03%
2022/11/03	0	0.00	7	66.80	67.50	-7	3,585	-0.20%
2022/11/02	0	0.00	7	67.34	67.10	-7	3,596	-0.19%
2022/11/01	5	63.76	36	64.83	64.90	-31	3,558	-0.87%
2022/10/31	37	63.50	0	0.00	64.40	37	3,591	1.03%
2022/10/24	0	0.00	1	59.80	59.40	-1	4,117	-0.02%
2022/10/20	46	58.02	0	0.00	59.10	46	4,100	1.12%
2022/10/19	8	63.09	2	61.30	62.10	6	4,054	0.15%
2022/10/18	2	61.20	0	0.00	59.90	2	3,993	0.05%
2022/10/17	3	58.00	0	0.00	58.20	3	3,974	0.08%
2022/10/14	8	57.60	8	56.40	57.60	0	3,971	0.00%
2022/10/13	1	54.50	6	56.08	54.90	-5	4,010	-0.12%
2022/10/12	5	59.70	0	0.00	59.70	5	3,958	0.13%
2022/10/11	1	58.10	0	0.00	58.50	1	3,994	0.03%
2022/10/07	0	0.00	130	61.71	60.80	-130	4,072	-3.19%	大賣/鉅額交易
2022/10/06	0	0.00	90	61.30	61.10	-90	4,147	-2.17%
2022/10/05	2	62.40	0	0.00	60.80	2	4,214	0.05%
2022/10/03	0	0.00	1	59.20	59.60	-1	4,180	-0.02%
2022/09/30	1	58.50	0	0.00	58.60	1	4,209	0.02%
2022/09/29	0	0.00	1	58.40	57.60	-1	4,222	-0.02%
2022/09/26	0	0.00	2	61.90	61.50	-2	4,403	-0.05%
2022/09/21	0	0.00	1	70.80	70.80	-1	5,053	-0.02%
2022/09/19	0	0.00	2	72.75	71.70	-2	5,296	-0.04%
2022/09/16	4	77.03	2	75.10	75.10	2	5,300	0.04%
2022/09/15	5	79.38	0	0.00	78.30	5	5,221	0.10%
2022/09/14	1	71.60	2.1	77.74	78.30	-1.1	4,970	-0.02%
2022/09/13	0	0.00	4	71.20	71.40	-4	4,730	-0.08%
2022/09/06	2	65.00	0	0.00	64.20	2	4,750	0.04%
2022/09/01	2	68.80	0	0.00	68.50	2	5,238	0.04%
2022/08/29	1	67.20	1	67.60	66.70	0	5,164	0.00%
2022/08/25	0.1	70.90	0	0.00	70.70	0.1	5,099	0.00%
2022/08/24	1	68.40	1	68.80	68.20	0	5,054	0.00%
2022/08/23	1	69.50	0	0.00	69.70	1	5,036	0.02%
2022/08/19	1	71.70	1	72.20	71.70	0	4,961	0.00%
2022/08/18	0	0.00	50	71.70	71.70	-50	4,926	-1.02%
2022/08/17	0	0.00	50	71.66	71.30	-50	4,878	-1.02%
2022/08/16	0	0.00	7	69.81	70.50	-7	4,820	-0.15%
2022/08/15	7	68.50	1	68.80	68.20	6	4,745	0.13%
2022/08/12	1	71.60	0	0.00	70.20	1	4,665	0.02%
2022/08/11	0	0.00	150	72.96	72.70	-150	4,531	-3.31%	大賣/鉅額交易
2022/08/10	1	72.50	1	72.50	70.30	0	4,408	0.00%
2022/08/08	10	70.15	10	68.50	70.10	0	4,296	0.00%
2022/08/05	1	69.50	1	70.20	70.50	0	4,228	0.00%
2022/08/04	1	68.60	1	69.20	70.40	0	4,162	0.00%
2022/08/03	24	70.67	21	69.03	69.90	3	4,116	0.07%
2022/08/02	0	0.00	3	72.00	72.00	-3	3,918	-0.08%
2022/08/01	2	68.30	3	69.40	70.40	-1	3,737	-0.03%
2022/07/29	0	0.00	5	68.36	68.30	-5	3,585	-0.14%
2022/07/27	2	63.85	2	64.20	66.30	0	3,487	0.00%
2022/07/22	0	0.00	1	66.20	66.50	-1	3,385	-0.03%
2022/07/20	1	65.40	1	65.80	65.40	0	3,343	0.00%
2022/07/18	3	66.63	2	66.85	67.10	1	3,272	0.03%
2022/07/15	1	67.30	1	68.10	67.10	0	3,219	0.00%
2022/07/11	2	63.70	1	64.20	64.20	1	3,067	0.03%
2022/07/07	1	63.00	1	62.70	63.20	0	2,994	0.00%
2022/07/05	0	0.00	2	62.80	65.30	-2	2,842	-0.07%
2022/07/04	3	61.03	1	63.00	61.40	2	2,724	0.07%
2022/07/01	3	64.83	2	62.20	62.10	1	2,648	0.04%
2022/06/30	4	67.50	0	0.00	69.00	4	2,468	0.16%
2022/06/29	12	68.32	14.1	69.05	69.60	-2.1	2,278	-0.09%
2022/06/28	2	66.30	0	0.00	66.50	2	1,841	0.11%
2022/06/27	1	61.80	3	63.00	63.20	-2	1,653	-0.12%
2022/06/24	2	59.00	0	0.00	59.60	2	1,528	0.13%
2022/06/20	0	0.00	2	56.85	56.80	-2	1,422	-0.14%
2022/06/17	3	60.27	2	60.20	60.20	1	1,367	0.07%
2022/06/16	4	63.10	6	62.25	60.90	-2	1,343	-0.15%
2022/06/15	1	64.30	1	64.00	64.00	0	1,309	0.00%
2022/06/14	12	63.16	14	63.76	65.00	-2	1,241	-0.16%
2022/06/13	37	65.10	36	65.05	65.60	1	1,137	0.09%
2022/06/10	1	62.80	0	0.00	63.60	1	825	0.12%
2022/06/09	3	58.30	3	58.13	57.90	0	671	0.00%
2022/05/27	1	52.00	0	0.00	51.80	1	607	0.16%
2022/05/23	0	0.00	1	52.10	52.20	-1	605	-0.17%
2022/05/20	1	52.00	0	0.00	52.00	1	605	0.17%
2022/05/18	180	51.03	0	0.00	51.80	180	600	29.97%	大買/鉅額交易
2022/05/12	4	51.10	0	0.00	50.90	4	567	0.71%
2022/05/06	20	56.20	0	0.00	57.50	20	520	3.84%
2022/05/04	20	57.35	0	0.00	57.80	20	510	3.92%
2022/04/26	20	57.20	0	0.00	57.50	20	486	4.11%
2022/04/25	14	57.37	0	0.00	58.00	14	476	2.94%
2022/04/15	1	59.30	1	59.80	60.00	0	298	0.00%
2022/04/14	0	0.00	2	60.00	59.60	-2	261	-0.77%
2022/03/09	1	53.20	0	0.00	53.30	1	274	0.36%
2022/02/16	0	0.00	1	53.30	53.20	-1	275	-0.36%
2022/01/03	1	57.20	5	57.10	57.00	-4	296	-1.35%
2021/12/28	20	54.25	0	0.00	54.40	20	274	7.30%
2021/12/24	11	54.50	6	55.77	55.50	5	270	1.85%
2021/12/10	0	0.00	1	51.40	51.90	-1	243	-0.41%
2021/12/08	50	50.70	0	0.00	51.00	50	260	19.19%
2021/12/07	5	51.32	0	0.00	51.10	5	269	1.86%
2021/12/06	1	51.80	25	51.10	52.20	-24	272	-8.82%
2021/11/29	0	0.00	3	49.70	50.50	-3	277	-1.08%
2021/10/20	0	0.00	1	49.70	49.70	-1	316	-0.32%
2021/10/12	0	0.00	1	48.90	48.65	-1	320	-0.31%
2021/10/07	35	46.35	0	0.00	46.35	35	313	11.15%
2021/10/05	0	0.00	3	44.70	45.50	-3	323	-0.93%
2021/09/30	0	0.00	1	46.80	46.80	-1	314	-0.32%
2021/09/27	3	47.97	0	0.00	47.95	3	320	0.94%
2021/09/23	1	46.80	0	0.00	46.70	1	321	0.31%
2021/09/15	1	49.00	0	0.00	48.80	1	358	0.28%
2021/09/13	2	49.35	0	0.00	49.50	2	359	0.56%
2021/09/08	2	48.03	0	0.00	48.65	2	333	0.60%
2021/08/26	380	50.70	430	50.70	51.20	-50	354	-14.11%	大買/大賣/
2021/08/05	0	0.00	1	58.30	58.40	-1	427	-0.23%
2021/06/10	0	0.00	1	60.80	60.70	-1	1,012	-0.10%
2021/05/26	2	59.15	0	0.00	58.70	2	1,028	0.19%
2021/05/20	0	0.00	1	54.80	55.00	-1	1,024	-0.10%
2021/05/18	0	0.00	1	54.40	54.70	-1	1,022	-0.10%
2021/05/17	0	0.00	1	52.00	52.10	-1	1,019	-0.10%
2021/05/14	1	57.00	0	0.00	56.20	1	1,008	0.10%
2021/05/07	0	0.00	60.2	65.40	64.50	-60.2	931	-6.46%
2021/05/06	1	62.80	0	0.00	63.30	1	910	0.11%
2021/05/05	1	62.70	0	0.00	63.40	1	911	0.11%
2021/05/04	1	62.60	0	0.00	63.10	1	911	0.11%
2021/04/27	1	65.80	0	0.00	66.40	1	918	0.11%
2021/04/23	0	0.00	10	65.56	65.90	-10	933	-1.07%
2021/04/20	1	67.40	0	0.00	67.90	1	920	0.11%
2021/04/14	1	68.00	0	0.00	67.10	1	943	0.11%
2021/04/12	0	0.00	0.3	69.00	68.50	-0.3	1,016	-0.03%
2021/04/07	1	68.60	19	68.85	68.90	-18	1,027	-1.75%
2021/04/06	20	69.80	35	70.27	69.80	-15	1,031	-1.45%
2021/04/01	0	0.00	15	69.31	68.60	-15	977	-1.53%
2021/03/31	1	67.60	0	0.00	67.80	1	961	0.10%
2021/03/29	0	0.00	149	69.03	69.00	-149	929	-16.03%	大賣/鉅額交易
2021/03/25	0	0.00	89	69.03	67.70	-89	922	-9.64%
2021/03/24	0	0.00	140	67.21	67.50	-140	911	-15.37%	大賣/鉅額交易
2021/03/23	0	0.00	5	67.50	66.50	-5	897	-0.56%
2021/03/22	0	0.00	166	66.72	67.10	-166	890	-18.64%	大賣/鉅額交易
2021/03/17	0	65.80	0	0.00	65.90	0	882	0.00%
2021/03/12	0	0.00	1	66.10	66.40	-1	885	-0.11%
2021/03/09	1	63.80	0	0.00	64.50	1	889	0.11%
2021/03/02	1	65.60	0	0.00	65.40	1	927	0.11%
2021/02/01	0	0.00	1	65.50	65.50	-1	1,235	-0.08%
2021/01/29	1	66.00	0	0.00	67.00	1	1,350	0.07%
2021/01/19	1	68.20	0	0.00	67.90	1	1,318	0.08%
2021/01/18	0	0.00	2	67.20	68.20	-2	1,308	-0.15%
2021/01/15	2	69.00	0	0.00	69.50	2	1,296	0.15%
2021/01/08	0	0.00	2	71.50	71.80	-2	1,242	-0.16%
2021/01/07	1	73.40	0	0.00	73.00	1	1,229	0.08%
2021/01/05	2	75.60	10	75.48	74.60	-8	1,188	-0.67%
2021/01/04	0	0.00	7	72.46	72.50	-7	1,112	-0.63%
2020/12/29	0	0.00	3	69.17	69.50	-3	1,064	-0.28%
2020/12/21	5	69.00	3	69.00	69.00	2	1,011	0.20%
2020/12/18	0	0.00	1	69.30	68.80	-1	983	-0.10%
2020/12/15	1	65.70	0	0.00	65.20	1	961	0.10%
2020/12/07	0	0.00	1	64.80	66.20	-1	982	-0.10%
2020/12/01	1	66.70	0	0.00	67.40	1	950	0.11%
2020/11/30	0	0.00	3	68.00	67.40	-3	948	-0.32%
2020/11/26	2	68.40	2	69.25	69.30	0	937	0.00%
2020/11/18	3	68.73	0	0.00	68.30	3	883	0.34%
2020/11/11	0	0.00	13	68.92	69.90	-13	936	-1.39%
2020/11/10	0	0.00	1	69.00	69.90	-1	938	-0.11%
2020/11/09	5	69.64	3	68.73	70.80	2	910	0.22%
2020/11/06	9	66.56	14	67.60	67.60	-5	754	-0.66%
2020/10/29	0	0.00	5	60.00	60.80	-5	632	-0.79%
2020/10/28	0	0.00	5	60.46	60.90	-5	630	-0.79%
2020/10/15	0	0.00	2	60.70	61.20	-2	640	-0.31%
2020/10/13	0	0.00	1	60.50	60.40	-1	632	-0.16%
2020/10/06	0	0.00	3	59.63	59.50	-3	611	-0.49%
2020/09/29	0	0.00	2	57.20	57.80	-2	634	-0.32%
2020/09/17	1	58.60	0	0.00	58.80	1	696	0.14%
2020/09/14	0	0.00	2	57.50	58.00	-2	694	-0.29%
2020/09/02	2	55.20	0	0.00	55.10	2	686	0.29%
2020/09/01	2	55.30	0	0.00	55.10	2	697	0.29%
2020/08/31	1	55.80	0	0.00	55.90	1	705	0.14%
2020/08/26	3	56.33	0	0.00	56.40	3	734	0.41%
2020/08/20	2	55.05	1	57.20	55.10	1	745	0.13%
2020/08/19	2	58.80	5	62.30	58.80	-3	725	-0.41%
2020/08/18	5	60.36	10	59.34	60.60	-5	677	-0.74%
2020/08/17	1	56.10	1	56.40	55.90	0	636	0.00%
2020/08/14	158	57.61	0	0.00	58.30	158	624	25.31%	大買/鉅額交易
2020/08/12	5	57.16	0	0.00	57.40	5	594	0.84%
2020/08/10	1	57.00	0	0.00	57.10	1	592	0.17%
2020/08/07	9	57.08	0	0.00	56.80	9	593	1.52%
2020/08/06	0	0.00	1	58.80	57.10	-1	586	-0.17%
2020/08/05	1	57.80	2	57.50	58.20	-1	587	-0.17%
2020/08/04	2	57.40	0	0.00	57.20	2	590	0.34%
2020/08/03	2	57.70	2	57.30	57.30	0	594	0.00%
2020/07/27	5	57.80	0	0.00	58.40	5	627	0.80%
2020/07/24	1	60.00	0	0.00	59.80	1	623	0.16%
2020/07/22	0	0.00	1	60.70	61.30	-1	625	-0.16%
2020/06/30	2	62.90	2	61.95	62.00	0	703	0.00%
2020/06/22	0	0.00	1	58.50	58.30	-1	688	-0.15%
2020/06/19	1	60.40	0	0.00	59.00	1	704	0.14%
2020/06/02	0	0.00	2	59.50	59.70	-2	857	-0.23%
2020/06/01	0	0.00	8	57.66	59.60	-8	854	-0.94%
2020/05/29	0.6	57.30	0	0.00	57.30	0.6	840	0.07%
2020/05/28	2	56.20	0	0.00	56.80	2	851	0.23%
2020/05/27	5	57.08	0	0.00	56.90	5	862	0.58%
2020/05/26	0	0.00	2	56.70	57.00	-2	869	-0.23%
2020/05/25	3	55.70	0	0.00	56.10	3	868	0.35%
2020/05/21	0	0.00	1	57.50	57.30	-1	880	-0.11%
2020/05/18	0	0.00	1	54.20	54.40	-1	897	-0.11%
2020/05/15	1	55.70	0	0.00	55.30	1	918	0.11%
2020/05/12	1	56.00	0	0.00	57.10	1	932	0.11%
2020/04/30	0	0.00	3	58.60	58.90	-3	991	-0.30%
2020/04/29	0	0.00	5	57.40	57.60	-5	1,005	-0.50%
2020/04/27	0	0.00	1	56.00	56.50	-1	1,026	-0.10%
2020/04/24	0	0.00	2	56.30	56.00	-2	1,024	-0.20%
2020/04/23	1	54.80	2	55.50	55.70	-1	1,016	-0.10%
2020/04/20	2	54.65	1	55.20	54.50	1	989	0.10%
2020/04/17	0	0.00	2	54.80	54.70	-2	993	-0.20%
2020/03/27	1	46.35	0	0.00	46.20	1	956	0.10%
2020/03/26	0	0.00	1	45.10	46.20	-1	941	-0.11%
2020/03/24	0	0.00	2	44.10	43.90	-2	924	-0.22%
2020/03/23	1	38.30	3	38.70	40.55	-2	930	-0.22%
2020/03/20	3	40.00	0	0.00	40.05	3	923	0.32%
2020/03/19	1	36.45	2	39.30	36.45	-1	912	-0.11%
2020/03/16	11	42.84	6	42.80	42.30	5	862	0.58%
2020/03/12	6	48.08	4	48.03	47.75	2	843	0.24%
2020/03/11	8	55.74	12	54.42	52.80	-4	816	-0.49%
2020/03/10	5	56.82	25	56.74	58.60	-20	777	-2.57%
2020/03/06	0	0.00	1	61.90	61.50	-1	763	-0.13%
2020/03/05	1	60.30	0	0.00	60.80	1	760	0.13%
2020/03/04	0	0.00	15.6	59.96	59.90	-15.6	758	-2.05%
2020/03/03	0	0.00	2	60.70	59.90	-2	754	-0.26%
2020/03/02	2	59.50	15	59.67	59.60	-13	751	-1.73%
2020/02/18	1	62.40	2	63.10	62.40	-1	733	-0.14%
2020/02/14	1	60.30	1	60.60	60.60	0	709	0.00%
2020/02/13	12	60.14	3	60.60	60.00	9	708	1.27%
2020/02/12	3	60.47	11	60.82	60.20	-8	701	-1.14%
2020/02/07	2	57.80	48	58.40	57.20	-46	706	-6.51%
2020/02/06	0	0.00	1	55.00	57.10	-1	716	-0.14%
2020/02/04	1	52.50	0	0.00	52.70	1	718	0.14%
2020/02/03	1	50.80	0	0.00	50.60	1	708	0.14%
2020/01/31	19	55.32	8	54.04	54.50	11	688	1.60%
2020/01/30	47	58.43	4	57.88	57.60	43	691	6.22%
2020/01/14	3	63.50	0	0.00	63.40	3	795	0.38%
2020/01/10	0	0.00	9	63.70	63.60	-9	798	-1.13%
2020/01/06	5	65.50	0	0.00	65.10	5	876	0.57%
2020/01/02	1	68.20	0	0.00	67.80	1	887	0.11%
2019/12/31	0	0.00	8	68.20	68.50	-8	874	-0.91%
2019/12/26	0	0.00	5	66.50	66.50	-5	840	-0.59%
2019/12/19	0	0.00	1	66.50	66.30	-1	928	-0.11%
2019/12/18	1	66.40	0	0.00	66.20	1	976	0.10%
2019/12/13	13	63.80	3	64.40	63.70	10	1,047	0.96%
2019/12/11	2	65.90	0	0.00	65.30	2	1,087	0.18%
2019/12/10	6	67.57	2	66.40	66.20	4	1,104	0.36%
2019/12/09	0	0.00	9	64.30	66.30	-9	1,100	-0.82%
2019/12/06	0	0.00	11	64.40	64.10	-11	1,099	-1.00%
2019/12/04	1	63.30	0	0.00	63.50	1	1,131	0.09%
2019/12/02	20	63.85	0	0.00	63.50	20	1,181	1.69%
2019/11/20	5	62.70	2	62.90	62.80	3	1,347	0.22%
2019/11/19	0	0.00	1	64.20	64.20	-1	1,425	-0.07%
2019/11/18	3	64.70	0	0.00	64.50	3	1,516	0.20%
2019/11/15	2	65.70	0	0.00	65.70	2	1,667	0.12%
2019/11/14	3	66.10	3	65.90	65.90	0	1,672	0.00%
2019/11/12	0	0.00	22	66.08	66.20	-22	1,705	-1.29%
2019/11/11	5	67.50	0	0.00	65.40	5	1,751	0.29%
2019/11/08	3	67.30	3	66.47	67.30	0	1,751	0.00%
2019/11/07	6	65.67	1	66.00	65.60	5	1,760	0.28%
2019/11/06	5	66.60	0	0.00	66.60	5	1,759	0.28%
2019/11/05	5	67.22	0	0.00	67.30	5	1,749	0.29%
2019/11/01	7	68.29	0	0.00	68.90	7	1,747	0.40%
2019/10/31	2	69.20	1	68.80	68.80	1	1,757	0.06%
2019/10/30	6	68.95	0	0.00	68.80	6	1,785	0.34%
2019/10/29	8	69.14	0	0.00	68.80	8	1,810	0.44%
2019/10/28	3	69.93	0	0.00	69.80	3	1,839	0.16%
2019/10/25	1	70.80	1	70.10	70.50	0	1,922	0.00%
2019/10/24	0.4	70.40	0	0.00	70.40	0.4	1,943	0.02%
2019/10/23	2	71.80	5	72.00	71.20	-3	1,990	-0.15%
2019/10/22	33	73.81	31	75.05	72.10	2	1,998	0.10%
2019/10/18	0	0.00	10	71.20	71.20	-10	1,957	-0.51%
2019/10/17	0	0.00	40	71.00	71.10	-40	1,960	-2.04%
2019/10/15	1	68.10	3	69.60	70.00	-2	1,994	-0.10%
2019/10/14	60	69.59	0	0.00	69.10	60	1,984	3.02%
2019/10/09	1	69.10	0	0.00	71.90	1	1,952	0.05%
2019/10/01	0	0.00	1	72.20	71.90	-1	2,096	-0.05%
2019/09/26	0	0.00	0.8	72.60	72.80	-0.8	2,243	-0.04%
2019/09/24	0	0.00	5	73.00	72.70	-5	2,270	-0.22%
2019/09/23	0	0.00	13	73.87	74.00	-13	2,268	-0.57%
2019/09/20	0	0.00	55	72.10	71.40	-55	2,230	-2.47%
2019/09/19	0	0.00	2	71.10	71.00	-2	2,216	-0.09%
2019/09/18	1	69.50	1	70.30	70.00	0	2,205	0.00%
2019/09/17	28	67.98	2	68.60	68.00	26	2,173	1.20%
2019/09/16	2	69.40	0	0.00	69.30	2	2,211	0.09%
2019/09/10	0	0.00	5	71.10	71.10	-5	2,237	-0.22%
2019/09/06	8	70.91	0	0.00	71.10	8	2,219	0.36%
2019/09/05	10	72.50	2	71.55	70.90	8	2,208	0.36%
2019/09/04	10	72.40	8	71.56	72.20	2	2,205	0.09%
2019/09/03	0	0.00	20	73.80	73.30	-20	2,201	-0.91%
2019/08/30	10	74.80	0	0.00	73.70	10	2,219	0.45%
2019/08/26	2	72.00	3	73.77	74.10	-1	2,254	-0.04%
2019/08/22	18	76.27	8	76.29	75.00	10	2,229	0.45%
2019/08/21	1	74.50	7	73.76	73.50	-6	2,165	-0.28%
2019/08/20	1	72.00	5	71.62	73.80	-4	2,092	-0.19%
2019/08/16	2	66.90	0	0.00	66.70	2	1,937	0.10%
2019/08/15	1	67.00	3	66.97	66.90	-2	1,942	-0.10%
2019/08/14	6	69.32	3	68.80	68.60	3	1,941	0.15%
2019/08/12	6	66.83	0	0.00	67.00	6	1,924	0.31%
2019/08/08	2	67.55	0	0.00	67.40	2	1,923	0.10%
2019/08/06	2	65.95	3	67.60	68.20	-1	1,939	-0.05%
2019/08/05	6	69.82	0	0.00	68.60	6	1,960	0.31%
2019/08/02	20	76.90	0	0.00	76.70	20	2,024	0.99%
2019/08/01	15	77.70	11	79.05	77.90	4	2,031	0.20%
2019/07/31	10	76.70	0	0.00	78.50	10	2,020	0.49%
2019/07/30	1	75.50	1	77.00	76.40	0	2,035	0.00%
2019/07/29	7	79.29	0	0.00	79.20	7	2,029	0.34%
2019/07/26	1	77.50	1	77.50	78.10	0	1,955	0.00%
2019/07/25	1	77.10	3	76.80	77.30	-2	1,941	-0.10%
2019/07/24	70	74.92	0	0.00	74.60	70	1,903	3.68%
2019/07/23	5	74.04	0	0.00	74.20	5	1,920	0.26%
2019/07/22	0	0.00	4	73.60	73.50	-4	1,936	-0.21%
2019/07/18	3	71.70	0	0.00	70.90	3	1,974	0.15%
2019/07/17	4	71.43	0	0.00	71.50	4	2,022	0.20%
2019/07/09	5	76.30	70	76.22	76.20	-65	2,181	-2.98%
2019/07/05	0	0.00	40	76.65	76.90	-40	2,377	-1.68%
2019/07/04	0	0.00	1	77.00	77.90	-1	2,415	-0.04%
2019/06/24	0	0.00	1	72.10	72.20	-1	2,780	-0.04%
2019/06/21	1	72.10	2	75.35	72.20	-1	2,805	-0.04%
2019/06/19	2	71.60	13	72.80	72.50	-11	2,770	-0.40%
2019/06/17	1	69.00	5	69.00	68.90	-4	2,820	-0.14%
2019/06/13	5	70.84	0	0.00	70.70	5	2,898	0.17%
2019/06/12	0	0.00	4	72.23	72.40	-4	2,941	-0.14%
2019/06/11	5	70.56	5	70.86	70.60	0	2,985	0.00%
2019/06/10	10	69.02	8	69.78	70.90	2	3,066	0.07%
2019/06/06	3	66.60	0	0.00	66.20	3	3,181	0.09%
2019/06/03	1	72.10	1	72.60	72.10	0	3,438	0.00%
2019/05/31	5	73.90	5	75.00	73.60	0	3,460	0.00%
2019/05/29	2	71.70	1	71.70	71.10	1	3,561	0.03%
2019/05/28	11	67.36	10	70.00	70.90	1	3,657	0.03%
2019/05/20	2	70.60	3	70.03	68.60	-1	4,008	-0.02%
2019/05/17	1	70.00	1	69.00	70.00	0	4,025	0.00%
2019/05/16	1	69.00	0	0.00	69.00	1	4,031	0.02%
2019/05/13	5	67.76	0	0.00	67.10	5	4,012	0.12%
2019/05/10	3	67.47	19	66.71	67.20	-16	4,006	-0.40%
2019/05/09	1	67.80	0	0.00	68.60	1	3,943	0.03%
2019/05/06	1	72.60	0	0.00	70.80	1	3,970	0.03%
2019/04/30	2	75.90	0	0.00	77.70	2	4,095	0.05%
2019/04/29	2	76.60	5	77.20	75.60	-3	4,117	-0.07%
2019/04/26	1	78.90	0	0.00	78.90	1	4,137	0.02%
2019/04/25	3	82.90	0	0.00	81.90	3	4,152	0.07%
2019/04/24	0	0.00	2	81.70	82.00	-2	4,242	-0.05%
2019/04/22	3	79.63	0	0.00	80.10	3	4,214	0.07%
2019/04/19	1	80.20	0	0.00	79.50	1	4,188	0.02%
2019/04/18	10	82.18	0	0.00	80.80	10	4,174	0.24%
2019/04/16	6	86.65	10	87.07	85.00	-4	4,098	-0.10%
2019/04/15	5	86.94	1	85.50	84.70	4	4,043	0.10%
2019/04/12	2	87.10	17	85.82	86.30	-15	3,989	-0.38%
2019/04/11	2	84.70	3	84.53	83.30	-1	3,825	-0.03%
2019/04/10	13	84.15	4	84.53	81.90	9	3,736	0.24%
2019/04/09	1	81.80	1	82.30	82.60	0	3,648	0.00%
2019/04/08	19	84.09	12	85.17	82.40	7	3,617	0.19%
2019/04/03	6	80.08	12	82.03	82.00	-6	3,522	-0.17%
2019/04/02	1	78.00	0	0.00	78.10	1	3,355	0.03%
2019/04/01	0	0.00	1	77.00	77.00	-1	3,325	-0.03%
2019/03/29	10	79.85	10	78.95	78.50	0	3,291	0.00%
2019/03/28	0	0.00	1	76.00	77.80	-1	3,115	-0.03%
2019/03/27	1	71.00	0	0.00	74.40	1	3,020	0.03%
2019/03/25	1	74.50	0	0.00	74.40	1	2,929	0.03%
2019/03/21	0	0.00	2	78.40	77.50	-2	2,863	-0.07%
2019/03/20	1	77.00	0	0.00	75.70	1	2,778	0.04%
2019/03/19	2	77.15	1	77.40	76.90	1	2,753	0.04%
2019/03/18	3	77.80	4	77.40	77.80	-1	2,700	-0.04%
2019/03/15	7	76.86	0	0.00	77.50	7	2,661	0.26%
2019/03/14	11	77.41	9	77.73	76.80	2	2,604	0.08%
2019/03/13	3	78.13	1	76.80	76.80	2	2,534	0.08%
2019/03/12	8	77.91	44	78.39	79.00	-36	2,429	-1.48%
2019/03/11	1	74.80	102	74.79	76.00	-101	2,275	-4.44%	大賣/鉅額交易
2019/03/08	61	68.79	4	68.90	69.10	57	2,148	2.65%
2019/03/06	0	0.00	1	70.20	69.90	-1	1,953	-0.05%
2019/03/05	2	71.50	0	0.00	69.50	2	1,915	0.10%
2019/03/04	2	77.50	0	0.00	72.30	2	1,844	0.11%
2019/02/27	27	75.74	132	75.13	76.90	-105	1,744	-6.02%	大賣/鉅額交易
2019/02/26	3	74.20	0	0.00	72.80	3	1,609	0.19%
2019/02/25	1	71.90	1	70.70	73.20	0	1,463	0.00%
2019/02/22	1	68.20	26	68.50	66.60	-25	1,359	-1.84%
2019/02/21	0	0.00	28	62.39	63.50	-28	1,225	-2.29%
2019/02/19	8	59.90	1	59.30	59.30	7	1,158	0.60%
2019/02/18	3	59.10	4	60.50	60.60	-1	1,134	-0.09%
2019/02/15	1	61.00	0	0.00	60.70	1	1,097	0.09%
2019/02/14	0	0.00	3	61.80	61.70	-3	1,066	-0.28%
2019/02/13	1	60.50	0	0.00	61.50	1	1,055	0.09%
2019/02/12	2	61.50	0	0.00	62.00	2	1,040	0.19%
2019/02/11	0	0.00	2	62.70	62.00	-2	1,026	-0.19%
2019/01/28	2	61.80	0	0.00	62.30	2	942	0.21%
2019/01/25	1	62.30	19	61.41	62.30	-18	905	-1.99%
2019/01/24	4	59.53	14	60.24	60.50	-10	852	-1.17%
2019/01/23	1	57.00	0	0.00	57.10	1	720	0.14%
2019/01/21	0	0.00	8	56.40	56.90	-8	667	-1.20%
2019/01/18	1	55.50	1	56.00	56.10	0	621	0.00%
2019/01/16	0	0.00	3	54.00	55.10	-3	524	-0.57%
2019/01/15	1	50.80	8	50.66	51.50	-7	410	-1.70%
2019/01/10	39	48.58	4	48.89	48.90	35	342	10.21%
2019/01/09	0	0.00	5	47.62	48.25	-5	320	-1.56%
2019/01/08	0	0.00	5	46.80	47.10	-5	286	-1.74%
2019/01/07	0	0.00	1	46.30	46.80	-1	283	-0.35%
2018/12/22	1	44.50	0	0.00	44.90	1	297	0.34%
2018/12/13	1	44.85	0	0.00	44.55	1	342	0.29%
2018/11/21	1	41.20	1	41.40	41.40	0	446	0.00%
2018/11/08	0	0.00	6	42.00	41.00	-6	450	-1.33%
2018/11/02	3	39.30	0	0.00	39.30	3	457	0.66%
2018/10/31	1	37.80	0	0.00	37.70	1	441	0.23%
2018/10/26	0	0.00	8	42.60	40.95	-8	441	-1.81%
2018/10/15	6	41.20	0	0.00	41.10	6	419	1.43%
2018/10/12	2	40.25	0	0.00	41.20	2	415	0.48%
2018/10/11	1	40.50	0	0.00	40.10	1	413	0.24%
2018/09/21	0	0.00	1	47.00	46.70	-1	394	-0.25%
2018/09/10	0	0.00	2	45.00	45.70	-2	339	-0.59%
2018/08/30	0	0.00	2	43.48	44.05	-2	407	-0.49%
2018/08/27	0	0.00	2	42.60	42.70	-2	409	-0.49%
2018/08/24	1	42.40	0	0.00	42.50	1	413	0.24%
2018/08/23	3	42.85	0	0.00	43.00	3	417	0.72%
2018/08/21	0	0.00	1	43.05	43.20	-1	433	-0.23%
2018/08/20	0	0.00	2	43.08	43.00	-2	439	-0.46%
2018/08/17	0	0.00	1	42.90	43.20	-1	441	-0.23%
2018/08/16	23	42.38	0	0.00	42.90	23	443	5.18%
2018/08/15	1	42.80	0	0.00	42.80	1	447	0.22%
2018/08/14	21	42.91	1	43.15	43.15	20	450	4.44%
2018/08/13	50	42.91	3	43.07	43.15	47	450	10.43%
2018/08/07	2	44.08	0	0.00	44.45	2	441	0.45%
2018/08/06	2	44.55	0	0.00	44.40	2	439	0.46%
2018/07/27	0	0.00	15	45.85	46.00	-15	430	-3.48%
2018/07/17	0	0.00	1	45.30	45.25	-1	465	-0.21%
2018/07/05	0	0.00	1	45.00	45.20	-1	486	-0.21%
2018/06/13	1	49.15	2	48.85	48.90	-1	485	-0.21%
2018/06/12	1	49.50	1	50.50	49.10	0	476	0.00%
2018/06/11	0	0.00	17	48.74	49.35	-17	444	-3.83%
2018/06/08	5	47.00	1	47.25	46.85	4	409	0.98%
2018/06/07	1	47.30	1	47.45	47.10	0	406	0.00%
2018/06/05	0	0.00	1	46.70	46.70	-1	398	-0.25%
2018/05/30	1	46.05	0	0.00	46.10	1	387	0.26%
2018/05/29	0	0.00	2	46.85	46.00	-2	388	-0.51%
2018/05/28	0	0.00	1	45.10	45.10	-1	382	-0.26%
2018/05/22	0	0.00	2	46.28	46.30	-2	388	-0.51%
2018/05/02	0	0.00	3	45.65	45.65	-3	448	-0.67%
2018/04/30	0	0.00	2	47.35	47.20	-2	450	-0.44%
2018/04/26	0	0.00	3	46.33	46.40	-3	457	-0.66%
2018/04/23	0	0.00	1	46.10	46.20	-1	459	-0.22%
2018/04/20	0	0.00	3	46.50	46.55	-3	458	-0.65%
2018/04/19	0	0.00	10	45.94	46.15	-10	462	-2.16%
2018/04/16	0	0.00	1	44.45	44.45	-1	458	-0.22%
2018/04/10	0	0.00	2	44.20	44.25	-2	541	-0.37%
2018/04/09	1	45.00	0	0.00	44.75	1	552	0.18%
2018/03/29	0	0.00	3	44.52	44.50	-3	587	-0.51%
2018/03/15	0	0.00	3	43.75	43.85	-3	836	-0.36%
2018/03/14	1	43.50	0	0.00	43.65	1	878	0.11%
2018/03/13	0	0.00	3	43.73	43.70	-3	902	-0.33%
2018/03/12	0	0.00	2	43.80	43.80	-2	943	-0.21%
2018/03/08	0	0.00	2	43.50	43.45	-2	1,017	-0.20%
2018/03/05	0	0.00	1	42.30	42.35	-1	1,236	-0.08%
2018/03/02	0	0.00	3	42.35	42.35	-3	1,316	-0.23%
2018/02/26	0	0.00	1	43.00	42.30	-1	1,526	-0.07%
2018/02/23	34	42.41	5	42.42	42.65	29	1,529	1.90%
2018/02/22	40	41.92	0	0.00	41.90	40	1,526	2.62%
2018/02/12	0	0.00	12	40.68	40.60	-12	1,529	-0.78%
2018/02/09	8	39.57	5	41.00	41.00	3	1,531	0.20%
2018/02/08	7	40.30	0	0.00	40.70	7	1,536	0.46%
2018/02/07	1	40.40	20	40.57	40.20	-19	1,538	-1.23%
2018/02/06	37	40.48	0	0.00	39.60	37	1,536	2.41%
2018/02/05	5	42.00	0	0.00	42.55	5	1,521	0.33%
2018/02/02	2	43.13	0	0.00	43.00	2	1,520	0.13%
2018/01/31	1	43.30	1	43.20	43.20	0	1,532	0.00%
2018/01/30	0	0.00	1	44.40	43.45	-1	1,531	-0.07%
2018/01/29	3	43.75	9	44.07	44.65	-6	1,530	-0.39%
2018/01/26	7	43.73	7	43.89	43.50	0	1,530	0.00%
2018/01/25	2	44.43	0	0.00	44.20	2	1,520	0.13%
2018/01/24	9	44.80	45	44.80	44.85	-36	1,515	-2.38%
2018/01/23	2	45.15	0	0.00	45.00	2	1,512	0.13%
2018/01/22	25	45.71	0	0.00	45.40	25	1,502	1.66%
2018/01/19	190	46.29	0	0.00	46.10	190	1,491	12.74%	大買/鉅額交易
2018/01/18	76	46.59	0	0.00	46.45	76	1,480	5.13%
2018/01/17	5	46.78	0	0.00	46.80	5	1,479	0.34%
2018/01/15	3	47.73	0	0.00	47.50	3	1,480	0.20%
2018/01/12	44	46.44	1	47.20	47.20	43	1,479	2.91%
2018/01/11	31	46.31	0	0.00	46.55	31	1,485	2.09%
2018/01/10	3	46.75	2	46.30	47.10	1	1,489	0.07%
2018/01/09	52	46.20	0	0.00	46.30	52	1,480	3.51%
2018/01/04	3	47.53	10	47.39	48.20	-7	1,441	-0.49%
2018/01/03	5	45.80	0	0.00	45.90	5	1,402	0.36%
2018/01/02	3	46.55	1	46.25	46.10	2	1,390	0.14%