立端 (6245)-兆豐-新竹券商分點個股進出

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
92.5
漲跌
▲1.7
漲幅
+1.87%
成交量
596張
產業
上櫃通信網路類股
334人加入追蹤

立即追蹤
本地時間:14:30(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

立端 (6245)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/13	2	90.10	1	88.60	90.80	1	1,468	0.07%
2024/05/10	7	95.19	53	95.08	94.20	-46	1,476	-3.11%
2024/05/09	1	95.50	0	0.00	95.30	1	1,491	0.07%
2024/05/07	1	94.90	0	0.00	95.70	1	1,513	0.07%
2024/05/06	0	0.00	5	96.36	95.20	-5	1,537	-0.33%
2024/04/30	0	0.00	0	95.70	95.40	0	1,738	0.00%
2024/04/26	0	0.00	10.1	94.31	93.80	-10.1	1,801	-0.56%
2024/04/25	10.1	94.76	0	0.00	93.80	10.1	1,816	0.56%
2024/04/24	0.1	94.10	4	93.33	94.40	-3.9	1,864	-0.21%
2024/04/23	0	0.00	149	91.16	92.00	-149	1,932	-7.71%	大賣/鉅額交易
2024/04/22	0	0.00	3	93.17	92.00	-3	1,989	-0.15%
2024/04/19	0	94.40	0	0.00	92.50	0	2,044	0.00%
2024/04/18	0.1	94.90	0	0.00	95.30	0.1	2,059	0.00%
2024/04/16	8	94.87	0	0.00	92.90	8	2,145	0.37%
2024/04/15	1.5	98.63	0	0.00	98.20	1.5	2,123	0.07%
2024/04/12	0	0.00	2	100.00	99.70	-2	2,125	-0.09%
2024/04/11	1	100.00	0.1	100.50	99.80	0.9	2,128	0.04%
2024/04/10	2.1	102.54	10	101.40	102.50	-7.9	2,125	-0.37%
2024/04/09	1	98.10	22	99.11	98.00	-21	2,100	-1.00%
2024/04/03	0	0.00	0.1	100.00	99.80	-0.1	2,101	0.00%
2024/03/29	0	0.00	1	100.00	100.50	-1	2,135	-0.05%
2024/03/28	1	101.00	1.1	101.91	100.00	-0.1	2,158	0.00%
2024/03/26	1	101.00	0	0.00	101.00	1	2,193	0.05%
2024/03/25	2	104.50	3	103.50	104.00	-1	2,241	-0.04%
2024/03/22	1	102.00	1	103.00	101.50	0	2,251	0.00%
2024/03/21	0	0.00	5	102.50	102.50	-5	2,262	-0.22%
2024/03/20	1	102.00	2	103.00	102.00	-1	2,319	-0.04%
2024/03/19	3	102.00	35	102.00	102.00	-32	2,332	-1.37%
2024/03/18	0	0.00	2	100.50	100.50	-2	2,335	-0.09%
2024/03/15	1	101.00	1	101.50	101.00	0	2,372	0.00%
2024/03/14	0.1	101.00	1	101.00	101.00	-0.9	2,401	-0.04%
2024/03/13	0	0.00	2	101.50	100.50	-2	2,454	-0.08%
2024/03/12	1	102.00	23	101.83	102.00	-22	2,493	-0.88%
2024/03/08	1	98.21	68.2	99.38	98.80	-67.1	2,622	-2.56%
2024/03/07	2.1	101.50	513.1	100.47	100.00	-511	2,718	-18.79%	大賣/鉅額交易
2024/03/06	2.3	106.36	1,232	105.24	104.00	-1,229.7	2,753	-44.66%	大賣/鉅額交易
2024/03/05	0	0.00	78	106.86	107.50	-78	2,715	-2.87%
2024/03/04	1.1	106.52	16.3	107.03	107.50	-15.3	2,763	-0.55%
2024/03/01	1.1	107.00	0	0.00	106.00	1.1	2,882	0.04%
2024/02/29	0	104.50	1.1	105.00	105.00	-1	3,013	-0.03%
2024/02/27	4	107.75	49	106.02	105.00	-45	3,200	-1.41%
2024/02/26	0	0.00	101	105.16	105.50	-101	3,287	-3.07%	大賣/鉅額交易
2024/02/23	1	107.00	111	106.08	105.50	-110	3,380	-3.25%	大賣/鉅額交易
2024/02/22	3	105.83	9	106.39	106.00	-6	3,367	-0.18%
2024/02/21	1.2	105.07	0	0.00	105.50	1.2	3,351	0.03%
2024/02/20	2	105.50	13	105.65	105.00	-11	3,346	-0.33%
2024/02/19	26	103.23	0	0.00	103.00	26	3,369	0.77%
2024/02/16	63	102.63	24	103.13	104.50	39	3,348	1.17%
2024/02/15	80.5	104.20	30.1	103.98	104.00	50.5	3,330	1.52%
2024/02/05	6	114.67	4.5	114.67	114.50	1.5	3,237	0.05%
2024/02/02	3.1	116.69	13	116.69	116.00	-9.9	3,225	-0.31%
2024/02/01	2.2	115.45	3.1	115.99	116.50	-0.9	3,194	-0.03%
2024/01/31	3.5	115.07	6	114.50	115.00	-2.5	3,180	-0.08%
2024/01/30	14	113.89	0	0.00	113.50	14	3,171	0.44%
2024/01/29	2	115.00	54	115.49	115.50	-52	3,179	-1.64%
2024/01/26	10	114.50	321	113.72	113.50	-311	3,153	-9.86%	大賣/鉅額交易
2024/01/25	231.1	116.65	53.1	118.79	113.50	178	3,124	5.70%	大買/鉅額交易
2024/01/24	154.1	116.60	329	118.45	115.50	-174.9	3,003	-5.82%	大買/大賣/鉅額交易
2024/01/23	10	116.50	18.1	117.16	117.50	-8.1	2,964	-0.27%
2024/01/22	8	115.00	8	116.12	117.00	0	2,935	0.00%
2024/01/19	1.1	114.00	13	114.08	114.00	-11.9	2,902	-0.41%
2024/01/18	28	114.75	208.1	115.75	112.50	-180.1	2,886	-6.24%	大賣/鉅額交易
2024/01/17	374	116.39	339	117.87	117.00	35	2,836	1.23%	大買/大賣/
2024/01/16	94.1	116.89	43	116.44	116.00	51.1	2,768	1.85%
2024/01/15	129	116.83	24.1	114.80	117.50	104.9	2,708	3.87%	大買/鉅額交易
2024/01/12	19	112.16	23	112.89	111.50	-4	2,656	-0.15%
2024/01/11	46	113.13	63	114.13	113.50	-17	2,632	-0.65%
2024/01/10	76	108.74	11	109.50	108.50	65	2,572	2.53%
2024/01/09	12	109.08	0	0.00	108.00	12	2,565	0.47%
2024/01/08	6	111.00	11	112.23	109.50	-5	2,557	-0.20%
2024/01/05	3	109.50	29	110.53	111.00	-26	2,557	-1.02%
2024/01/04	14	109.07	1	109.50	109.00	13	2,568	0.51%
2024/01/03	3.1	109.34	11	110.73	110.50	-8	2,566	-0.31%
2024/01/02	5.1	110.23	0	0.00	110.50	5.1	2,560	0.20%
2023/12/29	7	112.21	16	112.19	112.50	-9	2,562	-0.35%
2023/12/28	57	112.97	3	112.83	112.00	54	2,552	2.12%
2023/12/27	30	113.60	3	114.50	113.00	27	2,550	1.06%
2023/12/26	175	114.31	8	114.94	114.00	167	2,547	6.55%	大買/鉅額交易
2023/12/25	15	113.77	10	114.75	113.50	5	2,527	0.20%
2023/12/22	4	111.88	34	111.63	113.00	-30	2,495	-1.20%
2023/12/21	22	113.50	16	112.44	111.50	6	2,494	0.24%
2023/12/20	415	111.93	29	113.21	115.50	386	2,469	15.63%	大買/鉅額交易
2023/12/19	134.2	108.76	261	108.74	110.50	-126.8	2,414	-5.25%	大買/大賣/鉅額交易
2023/12/18	16.3	109.68	170	109.52	109.50	-153.7	2,401	-6.40%	大賣/鉅額交易
2023/12/15	31	110.02	787	111.00	109.50	-756	2,396	-31.55%	大賣/鉅額交易
2023/12/14	21	114.57	6	114.33	113.50	15	2,339	0.64%
2023/12/13	7.2	113.93	82	113.63	113.50	-74.8	2,327	-3.21%
2023/12/12	202	114.79	308	114.44	113.50	-106	2,326	-4.56%	大買/大賣/鉅額交易
2023/12/11	61.2	116.09	54.3	114.47	113.50	6.9	2,314	0.30%
2023/12/08	540.1	115.97	5	116.40	117.00	535.1	2,291	23.35%	大買/鉅額交易
2023/12/07	60.5	114.21	26	113.90	112.50	34.5	2,257	1.53%
2023/12/06	373.1	116.75	460	117.50	116.00	-87	2,255	-3.85%	大買/大賣/
2023/12/05	146	115.16	564	115.81	115.00	-418	2,192	-19.06%	大買/大賣/鉅額交易
2023/12/04	479	118.19	442.1	120.67	117.00	36.9	2,151	1.72%	大買/大賣/
2023/12/01	708	119.20	24.2	118.28	122.50	683.8	2,050	33.35%	大買/鉅額交易
2023/11/30	39	115.71	25	116.62	115.00	14	1,957	0.72%
2023/11/29	822	115.18	48.1	115.47	115.50	773.9	1,915	40.39%	大買/鉅額交易
2023/11/28	747.1	114.16	151	112.54	115.50	596.1	1,830	32.57%	大買/大賣/鉅額交易
2023/11/27	1,634.3	106.10	84.7	106.95	107.00	1,549.6	1,681	92.18%	大買/鉅額交易
2023/11/24	104	115.52	729.1	116.05	115.50	-625	1,506	-41.47%	大買/大賣/鉅額交易
2023/11/23	1,188	113.01	458.2	112.02	113.00	729.8	1,322	55.20%	大買/大賣/鉅額交易
2023/11/22	1,408.1	107.70	5.1	108.50	108.50	1,403	1,130	124.13%	大買/鉅額交易
2023/11/21	0	0.00	8	98.81	99.00	-8	1,015	-0.79%
2023/11/20	1	98.50	0	0.00	98.00	1	1,029	0.10%
2023/11/17	12	97.25	0	0.00	97.20	12	1,022	1.17%
2023/11/16	60.2	98.24	52.1	98.44	97.90	8.1	1,021	0.79%
2023/11/13	0.1	92.90	0	0.00	92.60	0.1	971	0.01%
2023/11/07	0.2	93.65	0	0.00	93.60	0.2	1,094	0.02%
2023/11/03	0.1	90.90	0	0.00	90.80	0.1	1,142	0.01%
2023/11/02	1.1	91.05	0	0.00	90.50	1.1	1,219	0.09%
2023/11/01	0.2	89.50	0	0.00	90.20	0.2	1,251	0.02%
2023/10/31	3	90.60	0	0.00	89.00	3	1,279	0.23%
2023/10/26	0.1	90.40	0.1	90.20	90.10	0	1,398	0.00%
2023/10/25	0.2	91.26	0	0.00	90.50	0.2	1,439	0.01%
2023/10/23	0.3	91.21	0.4	91.20	90.00	-0.1	1,570	-0.01%
2023/10/17	0	91.30	0	0.00	90.40	0	1,695	0.00%
2023/10/16	2	91.40	1	91.70	91.30	1	1,744	0.06%
2023/10/13	0.1	92.12	0	0.00	92.00	0.1	1,811	0.01%
2023/10/12	0.1	92.28	0	0.00	91.60	0.1	1,854	0.01%
2023/10/11	0.1	94.82	0	0.00	94.50	0.1	1,905	0.01%
2023/10/05	2	96.05	0	0.00	96.40	2	2,099	0.10%
2023/10/03	0	93.00	0	0.00	92.30	0	2,147	0.00%
2023/10/02	2	93.90	0	0.00	94.60	2	2,179	0.09%
2023/09/28	0.1	91.60	0	0.00	91.60	0.1	2,208	0.00%
2023/09/27	0	90.90	0	0.00	90.70	0	2,263	0.00%
2023/09/26	0	92.30	0	0.00	90.80	0	2,301	0.00%
2023/09/22	0	92.90	0	0.00	93.30	0	2,370	0.00%
2023/09/21	0	93.98	0	0.00	93.00	0	2,389	0.00%
2023/09/20	1	95.62	0	0.00	94.60	1	2,397	0.04%
2023/09/19	0	98.45	0	0.00	96.90	0	2,418	0.00%
2023/09/18	1.1	98.17	0	0.00	97.50	1.1	2,443	0.04%
2023/09/15	0	98.71	0	0.00	97.70	0	2,488	0.00%
2023/09/14	0.3	94.82	1	99.90	100.00	-0.7	2,509	-0.03%
2023/09/13	1	94.01	0	0.00	93.80	1	2,517	0.04%
2023/09/12	5	94.08	2	95.60	92.90	3	2,572	0.12%
2023/09/11	2.5	95.94	0	96.60	95.60	2.4	2,670	0.09%
2023/09/08	2	102.50	0	0.00	102.00	2	2,711	0.07%
2023/09/07	8	103.06	3	102.50	102.50	5	2,885	0.17%
2023/09/06	0	109.50	1	109.50	109.50	-1	2,922	-0.03%
2023/09/04	1	107.50	0.1	107.00	107.50	1	2,980	0.03%
2023/09/01	0	0.00	2	107.50	107.00	-2	3,002	-0.07%
2023/08/30	3	104.00	0	0.00	104.00	3	3,041	0.10%
2023/08/28	3.1	102.84	0	0.00	102.00	3.1	3,113	0.10%
2023/08/24	0	104.50	0	0.00	104.50	0	3,275	0.00%
2023/08/23	0.1	106.50	0	0.00	105.50	0.1	3,373	0.00%
2023/08/21	2	106.00	0	0.00	106.00	2	3,653	0.06%
2023/08/18	0	107.00	0.1	105.50	105.00	-0.1	3,821	0.00%
2023/08/17	10	106.00	0	0.00	107.00	10	4,115	0.24%
2023/08/16	0.1	104.04	1	103.00	104.00	-0.9	4,276	-0.02%
2023/08/15	0	0.00	1	105.00	105.00	-1	4,464	-0.02%
2023/08/14	2.1	101.10	10	103.50	100.00	-7.9	4,570	-0.17%
2023/08/11	4.3	106.51	0	0.00	105.50	4.3	4,626	0.09%
2023/08/10	0.3	107.00	11	106.77	109.00	-10.7	4,659	-0.23%
2023/08/09	0	111.50	0	0.00	109.50	0	4,689	0.00%
2023/08/08	1.1	113.40	0	0.00	110.50	1.1	4,779	0.02%
2023/08/07	1	112.50	0	0.00	112.50	1	4,848	0.02%
2023/08/04	1	107.50	0	0.00	113.00	1	4,983	0.02%
2023/08/02	1.1	110.64	0	0.00	110.00	1.1	5,006	0.02%
2023/08/01	3	115.50	1	114.00	114.00	2	5,107	0.04%
2023/07/31	3	116.17	1	117.50	116.00	2	5,348	0.04%
2023/07/28	3.1	115.52	1	115.50	115.00	2.1	5,356	0.04%
2023/07/27	2	118.50	0	118.00	118.00	2	5,330	0.04%
2023/07/26	0	119.50	4	120.75	118.00	-4	5,319	-0.07%
2023/07/25	3	117.00	0	0.00	117.00	3	5,283	0.06%
2023/07/24	1	114.00	1	118.50	116.50	0	5,280	0.00%
2023/07/21	1	113.50	0	0.00	114.50	1	5,258	0.02%
2023/07/20	0	0.00	1	116.00	116.50	-1	5,311	-0.02%
2023/07/19	2	116.50	1	114.50	113.50	1	5,308	0.02%
2023/07/18	2	113.27	0	0.00	113.50	2	5,334	0.04%
2023/07/17	2	116.25	0	0.00	115.50	2	5,353	0.04%
2023/07/14	5	116.50	4	116.88	116.00	1	5,361	0.02%
2023/07/13	11	118.54	5.1	117.57	117.50	5.9	5,314	0.11%
2023/07/12	0	0.00	0	111.00	111.00	0	5,185	0.00%
2023/07/11	1	110.50	1	110.50	111.00	0	5,246	0.00%
2023/07/10	1	108.50	0	0.00	110.00	1	5,260	0.02%
2023/07/07	1	109.50	0.1	111.00	109.00	0.9	5,332	0.02%
2023/07/06	1	111.50	0.1	112.50	111.00	0.9	5,489	0.02%
2023/07/05	3.1	112.84	0	0.00	112.00	3.1	5,496	0.06%
2023/07/04	3	111.33	0	0.00	111.50	3	5,491	0.05%
2023/07/03	2.5	111.51	0	0.00	111.00	2.5	5,480	0.05%
2023/06/30	3.1	111.99	1	111.50	112.00	2.1	5,522	0.04%
2023/06/29	3	107.67	0	0.00	109.00	3	5,561	0.05%
2023/06/28	4	108.12	1	106.50	106.00	3	5,605	0.05%
2023/06/27	0	0.00	10	108.50	107.00	-10	5,712	-0.18%
2023/06/26	0	110.00	0	0.00	108.50	0	5,791	0.00%
2023/06/21	2.1	111.99	0	0.00	111.00	2.1	6,010	0.03%
2023/06/20	12.1	111.45	0	0.00	111.00	12.1	6,177	0.20%
2023/06/19	3.2	111.98	0	0.00	112.00	3.2	6,236	0.05%
2023/06/16	5.1	111.21	0	0.00	110.50	5.1	6,237	0.08%
2023/06/15	5.1	113.04	0	0.00	113.00	5.1	6,208	0.08%
2023/06/14	6.4	112.43	0	0.00	111.50	6.4	6,122	0.10%
2023/06/13	5.1	113.11	2.5	113.49	113.50	2.5	6,098	0.04%
2023/06/12	1.9	115.06	0.1	115.50	115.00	1.9	5,970	0.03%
2023/06/09	3.1	127.50	0	0.00	127.50	3.1	5,959	0.05%
2023/06/08	5.4	126.64	37.1	129.18	125.00	-31.8	6,092	-0.52%
2023/06/07	2.1	131.32	0	0.00	131.00	2.1	6,106	0.03%
2023/06/06	6.1	131.34	1.1	130.97	130.50	5	6,154	0.08%
2023/06/05	1	135.48	0	0.00	135.50	1	6,167	0.02%
2023/06/02	3	134.50	0.3	135.00	134.50	2.7	6,235	0.04%
2023/06/01	1	134.50	0	0.00	134.50	1	6,334	0.02%
2023/05/31	1	136.98	1	138.00	136.50	0	6,562	0.00%
2023/05/30	1	135.50	0.1	134.50	136.00	0.9	6,538	0.01%
2023/05/29	4.1	134.28	2.1	134.79	135.50	2	6,546	0.03%
2023/05/26	6	130.92	2.3	127.78	128.00	3.7	6,556	0.06%
2023/05/25	5	130.70	1.5	130.49	129.00	3.5	6,500	0.05%
2023/05/24	5.1	135.79	2.1	136.02	135.00	3	6,491	0.05%
2023/05/23	11.1	135.98	19.1	138.22	140.50	-8	6,518	-0.12%
2023/05/22	0.2	130.39	4.1	129.06	128.50	-4	6,536	-0.06%
2023/05/19	0.4	125.30	2	127.75	125.00	-1.6	6,667	-0.02%
2023/05/18	2.1	123.49	5.1	123.91	124.00	-3.1	6,598	-0.05%
2023/05/17	2	120.00	0	0.00	121.00	2	6,515	0.03%
2023/05/16	2	121.50	1	122.00	119.50	1	6,503	0.02%
2023/05/15	3	119.33	3.2	118.19	118.00	-0.2	6,578	0.00%
2023/05/12	1.2	116.08	16.3	118.69	120.50	-15.1	6,623	-0.23%
2023/05/11	6.2	117.23	4.1	118.83	116.00	2.2	6,731	0.03%
2023/05/10	28.1	116.43	29	116.86	116.00	-0.9	6,737	-0.01%
2023/05/09	1	114.00	2	115.50	114.00	-1	6,671	-0.01%
2023/05/08	2	116.25	4.1	116.00	117.00	-2.1	6,753	-0.03%
2023/05/05	6.1	114.39	11	114.95	115.50	-4.9	6,788	-0.07%
2023/05/04	0	0.00	1	106.50	107.00	-1	6,558	-0.02%
2023/05/03	3	106.00	0	0.00	104.50	3	6,556	0.05%
2023/05/02	2	106.00	0	0.00	105.50	2	6,630	0.03%
2023/04/28	3	103.50	0	0.00	102.50	3	6,665	0.05%
2023/04/26	0.1	100.00	0	0.00	100.00	0.1	6,776	0.00%
2023/04/25	2.1	100.71	2	98.70	98.30	0.1	6,949	0.00%
2023/04/24	1	102.00	0	0.00	102.00	1	7,208	0.01%
2023/04/21	1.1	101.02	2	101.50	100.50	-0.9	7,348	-0.01%
2023/04/20	2.1	104.30	2	103.50	103.00	0.1	7,300	0.00%
2023/04/18	1	109.50	0	0.00	108.50	1	7,281	0.01%
2023/04/17	3	111.33	0	111.00	110.00	3	7,327	0.04%
2023/04/14	6	111.00	2	111.25	111.50	4	7,313	0.05%
2023/04/13	0	0.00	0.1	110.50	109.50	-0.1	7,258	0.00%
2023/04/12	7.1	109.72	0	0.00	111.00	7.1	7,245	0.10%
2023/04/11	8.2	110.24	0	0.00	109.50	8.2	7,162	0.11%
2023/04/10	2	122.50	1	122.00	121.50	1	7,000	0.01%
2023/04/07	2	122.00	0	0.00	122.00	2	7,009	0.03%
2023/04/06	0	0.00	0.1	120.00	121.50	-0.1	7,017	0.00%
2023/03/31	4.1	123.22	9	122.94	121.50	-4.9	7,121	-0.07%
2023/03/30	3.1	122.31	2	122.75	121.50	1.1	7,218	0.01%
2023/03/28	2	120.50	1	117.02	118.00	1	7,243	0.01%
2023/03/27	10	122.30	4	121.13	121.50	6	7,148	0.08%
2023/03/24	12	126.88	18.2	125.84	123.50	-6.2	7,102	-0.09%
2023/03/23	3.1	120.49	6.1	125.46	127.00	-3	6,916	-0.04%
2023/03/22	1.1	115.52	3	115.33	115.50	-2	6,781	-0.03%
2023/03/21	2	114.25	0.1	112.50	111.50	2	6,770	0.03%
2023/03/20	3	113.67	11	114.45	113.50	-8	6,866	-0.12%
2023/03/17	2.1	112.42	10	110.50	111.50	-7.9	6,950	-0.11%
2023/03/16	0	0.00	3.1	109.16	107.50	-3.1	7,009	-0.04%
2023/03/15	1	112.50	1	112.00	111.50	0	7,091	0.00%
2023/03/14	0	0.00	0.1	108.50	110.00	-0.1	7,162	0.00%
2023/03/13	4.2	106.68	4	105.38	108.50	0.2	7,206	0.00%
2023/03/10	3	114.33	0.1	115.00	114.50	2.9	7,204	0.04%
2023/03/09	1	121.50	0	0.00	120.00	1	7,305	0.01%
2023/03/08	4	119.38	1	119.50	119.00	3	7,505	0.04%
2023/03/07	19.2	120.42	3	120.50	121.00	16.2	7,613	0.21%
2023/03/06	6	120.08	4	120.99	119.50	2	7,701	0.03%
2023/03/03	16	119.09	5.2	123.36	123.00	10.9	7,598	0.14%
2023/03/02	1.1	114.53	4.1	114.72	116.50	-3	7,411	-0.04%
2023/03/01	3	113.17	1	111.50	113.00	2	7,452	0.03%
2023/02/24	16.1	113.40	11	109.73	109.50	5.1	7,558	0.07%
2023/02/23	12	113.00	11	113.41	114.50	1	7,718	0.01%
2023/02/22	5	111.20	3.1	110.16	111.50	1.9	7,996	0.02%
2023/02/21	2	119.00	5	119.60	116.50	-3	8,003	-0.04%
2023/02/20	8	116.44	13	116.85	116.50	-5	7,857	-0.06%
2023/02/17	5.1	113.88	11	111.09	114.50	-5.9	7,569	-0.08%
2023/02/16	5	106.00	5.1	106.01	105.50	-0.1	7,339	0.00%
2023/02/15	1	102.50	3	103.50	104.50	-2	7,291	-0.03%
2023/02/14	5.1	104.18	3.1	102.50	103.00	2	7,344	0.03%
2023/02/13	8.1	106.38	8	105.69	106.00	0.1	7,332	0.00%
2023/02/10	25	104.30	24.2	101.62	102.50	0.9	7,218	0.01%
2023/02/09	4.1	107.26	3	103.50	105.00	1.1	7,140	0.01%
2023/02/08	3	100.67	2	99.45	101.00	1	6,972	0.01%
2023/02/07	2.1	96.74	1	100.00	99.50	1.1	6,859	0.02%
2023/02/06	3	99.30	0.2	97.33	95.20	2.9	6,859	0.04%
2023/02/03	13.1	98.28	20.2	99.75	101.00	-7.1	6,762	-0.10%
2023/02/02	0.1	94.40	0	0.00	94.10	0.1	6,627	0.00%
2023/02/01	4.1	92.46	0	0.00	93.00	4.1	6,598	0.06%
2023/01/31	0.2	91.68	2	91.80	91.80	-1.8	6,593	-0.03%
2023/01/30	4	94.43	0.1	95.00	94.00	3.9	6,533	0.06%
2023/01/16	5.2	94.89	22	93.78	95.00	-16.8	6,463	-0.26%
2023/01/13	23	99.62	24.4	95.66	94.60	-1.4	6,363	-0.02%
2023/01/12	34	102.57	35	101.81	102.00	-1	6,240	-0.02%
2023/01/11	2.3	97.57	4.3	99.02	99.40	-2	5,981	-0.03%
2023/01/10	0	0.00	1	90.80	90.40	-1	5,863	-0.02%
2023/01/09	12	89.30	0	0.00	90.00	12	5,860	0.20%
2023/01/06	4.1	88.77	1	89.00	88.60	3.1	5,845	0.05%
2023/01/05	2	94.25	0	0.00	92.60	2	5,834	0.03%
2023/01/04	2	92.50	1	93.40	91.10	1	5,790	0.02%
2023/01/03	0.1	94.10	0	0.00	93.80	0.1	5,781	0.00%
2022/12/30	1	93.70	0	0.00	92.00	1	5,769	0.02%
2022/12/29	1	90.70	1	92.00	92.00	0	5,747	0.00%
2022/12/28	0	0.00	6	94.13	91.00	-6	5,778	-0.10%
2022/12/27	5	94.28	2	94.95	94.70	3	5,810	0.05%
2022/12/26	0.1	91.40	0	0.00	92.20	0.1	5,797	0.00%
2022/12/23	0.1	93.60	8	93.10	91.80	-7.9	5,778	-0.14%
2022/12/22	19	104.13	11.2	101.16	98.80	7.8	5,663	0.14%
2022/12/21	6.1	102.68	2	104.00	102.50	4.1	5,530	0.07%
2022/12/20	3.1	101.28	4.1	103.52	98.90	-1	5,497	-0.02%
2022/12/19	1.1	100.63	3	100.67	103.00	-1.9	5,431	-0.04%
2022/12/16	6	102.50	4	101.63	100.50	2	5,478	0.04%
2022/12/15	2	103.25	14	102.57	103.50	-12	5,444	-0.22%
2022/12/14	10	99.00	2	99.35	102.00	8	5,405	0.15%
2022/12/13	11.1	99.75	1	100.00	97.00	10.1	5,358	0.19%
2022/12/12	0	0.00	0.1	103.00	99.50	-0.1	5,320	0.00%
2022/12/09	2.1	107.95	3.1	107.33	108.00	-1.1	5,286	-0.02%
2022/12/08	0	0.00	19	105.00	107.50	-19	5,437	-0.35%
2022/12/07	1	109.00	1.1	101.54	104.00	-0.1	5,599	0.00%
2022/12/06	5	110.00	5	111.00	108.00	0	5,553	0.00%
2022/12/05	8	105.50	13	105.08	105.50	-5	5,455	-0.09%
2022/12/02	14.1	99.78	3	102.63	104.00	11.1	5,360	0.21%
2022/12/01	6	97.58	8.1	96.12	96.60	-2.1	5,216	-0.04%
2022/11/30	14.1	95.07	18	89.92	95.50	-3.9	5,065	-0.08%
2022/11/29	20	88.45	11	88.91	88.80	9	4,812	0.19%
2022/11/28	5.1	90.18	5.2	90.90	88.00	-0.1	4,669	0.00%
2022/11/25	2	87.85	0	0.00	87.10	2	4,512	0.04%
2022/11/24	0	0.00	1	88.50	87.30	-1	4,485	-0.02%
2022/11/23	1	87.20	0	0.00	87.90	1	4,449	0.02%
2022/11/22	4	87.50	206.1	86.99	87.50	-202.1	4,354	-4.64%	大賣/鉅額交易
2022/11/21	22.6	84.76	13.2	84.93	87.90	9.4	4,194	0.22%
2022/11/18	7.1	78.89	27	81.37	82.80	-19.9	3,949	-0.50%
2022/11/17	4	74.88	1	73.70	76.30	3	3,643	0.08%
2022/11/16	0.1	71.80	0	0.00	71.20	0.1	3,514	0.00%
2022/11/14	1	69.70	2.2	70.16	71.10	-1.2	3,482	-0.03%
2022/11/11	1	69.90	2	71.10	70.90	-1	3,448	-0.03%
2022/11/10	2	69.25	1	70.50	69.30	1	3,420	0.03%
2022/11/09	0.2	68.50	1	70.00	68.80	-0.9	3,394	-0.03%
2022/11/08	1	67.50	0	0.00	67.50	1	3,389	0.03%
2022/11/07	0	0.00	0	66.20	66.40	0	3,471	0.00%
2022/11/03	0	0.00	0.1	66.60	67.50	-0.1	3,585	0.00%
2022/11/02	0.1	67.90	3	66.20	67.10	-2.9	3,596	-0.08%
2022/10/31	4	64.18	1	64.20	64.40	3	3,591	0.08%
2022/10/28	0	0.00	1	62.00	61.50	-1	3,584	-0.03%
2022/10/27	0	0.00	1	61.50	61.90	-1	3,775	-0.03%
2022/10/26	0	0.00	10	59.40	59.40	-10	3,928	-0.25%
2022/10/25	10	59.80	0	0.00	59.60	10	4,054	0.25%
2022/10/24	1	60.20	1	62.00	59.40	0	4,117	0.00%
2022/10/21	1	58.50	1	59.50	59.10	0	4,099	0.00%
2022/10/20	2	58.70	1	58.30	59.10	1	4,100	0.02%
2022/10/19	503	62.49	3	61.80	62.10	500	4,054	12.33%	大買/鉅額交易
2022/10/18	6	61.00	8	61.04	59.90	-2	3,993	-0.05%
2022/10/17	0	0.00	3	57.17	58.20	-3	3,974	-0.08%
2022/10/14	0	0.00	1	57.00	57.60	-1	3,971	-0.02%
2022/10/12	1	60.50	0	0.00	59.70	1	3,958	0.03%
2022/10/06	2	61.00	0	0.00	61.10	2	4,147	0.05%
2022/10/04	1	61.70	3	61.90	63.00	-2	4,203	-0.05%
2022/10/03	2	58.60	0	0.00	59.60	2	4,180	0.05%
2022/09/28	0.5	58.50	3	57.60	57.30	-2.5	4,293	-0.06%
2022/09/26	1	62.10	1	61.90	61.50	0	4,403	0.00%
2022/09/23	2	67.10	5.4	66.57	65.60	-3.4	4,534	-0.07%
2022/09/22	2	71.40	0	0.00	71.20	2	4,650	0.04%
2022/09/21	0.4	70.50	1	70.80	70.80	-0.6	5,053	-0.01%
2022/09/20	5	72.62	0	0.00	72.00	5	5,210	0.10%
2022/09/16	4	74.70	17	77.55	75.10	-13	5,300	-0.25%
2022/09/15	3	79.17	6.6	79.41	78.30	-3.6	5,221	-0.07%
2022/09/14	18.3	74.73	5.2	69.93	78.30	13.2	4,970	0.26%
2022/09/13	2.2	68.57	5	69.90	71.40	-2.9	4,730	-0.06%
2022/09/07	1	63.90	1	63.80	62.70	0	4,707	0.00%
2022/09/06	1.3	64.20	4	66.00	64.20	-2.7	4,750	-0.06%
2022/09/02	0.4	69.10	0	0.00	68.60	0.4	5,107	0.01%
2022/09/01	2	68.70	0	0.00	68.50	2	5,238	0.04%
2022/08/30	5	68.48	2	68.90	68.60	3	5,209	0.06%
2022/08/29	0	0.00	7	66.33	66.70	-7	5,164	-0.14%
2022/08/26	0	0.00	2.4	70.98	71.30	-2.4	5,134	-0.05%
2022/08/25	1	69.00	3	70.20	70.70	-2	5,099	-0.04%
2022/08/23	1	69.00	1	69.80	69.70	0	5,036	0.00%
2022/08/22	0	0.00	2	71.10	70.60	-2	4,995	-0.04%
2022/08/19	3	72.30	0	0.00	71.70	3	4,961	0.06%
2022/08/17	0	0.00	4	71.45	71.30	-4	4,878	-0.08%
2022/08/16	8	70.45	0	0.00	70.50	8	4,820	0.17%
2022/08/15	3.4	68.64	7	67.80	68.20	-3.6	4,745	-0.08%
2022/08/12	1	70.80	2.1	70.50	70.20	-1.1	4,665	-0.02%
2022/08/11	7	72.60	1.1	70.97	72.70	5.9	4,531	0.13%
2022/08/10	4	72.33	1	72.00	70.30	3	4,408	0.07%
2022/08/09	0.1	71.00	0	0.00	71.30	0.1	4,340	0.00%
2022/08/08	3	69.60	0	0.00	70.10	3	4,296	0.07%
2022/08/04	1	68.60	0	0.00	70.40	1	4,162	0.02%
2022/08/03	6	71.50	13.1	70.26	69.90	-7.1	4,116	-0.17%
2022/08/02	2.1	71.97	6	72.30	72.00	-3.9	3,918	-0.10%
2022/08/01	7	70.86	0	0.00	70.40	7	3,737	0.19%
2022/07/28	5	66.04	0	0.00	66.20	5	3,503	0.14%
2022/07/27	1	65.70	8	63.85	66.30	-7	3,487	-0.20%
2022/07/26	9	66.72	2	65.35	65.00	7	3,444	0.20%
2022/07/22	2	66.20	3	66.47	66.50	-1	3,385	-0.03%
2022/07/21	0	0.00	6	65.27	65.80	-6	3,363	-0.18%
2022/07/20	1	65.90	1	68.20	65.40	0	3,343	0.00%
2022/07/19	2	66.55	0	0.00	66.70	2	3,292	0.06%
2022/07/18	3	66.10	6	67.00	67.10	-3	3,272	-0.09%
2022/07/15	6	67.60	2.2	65.81	67.10	3.9	3,219	0.12%
2022/07/14	1	66.10	3	66.00	67.30	-2	3,143	-0.06%
2022/07/13	1.2	64.23	7	65.30	64.00	-5.9	3,073	-0.19%
2022/07/12	3	63.47	5.2	62.26	63.50	-2.2	3,071	-0.07%
2022/07/11	8	64.19	8	64.43	64.20	0	3,067	0.00%
2022/07/08	12.2	63.48	10.1	64.24	63.60	2.1	3,064	0.07%
2022/07/07	5	62.54	2	62.60	63.20	3	2,994	0.10%
2022/07/06	9	63.98	6	64.53	60.20	3	2,936	0.10%
2022/07/05	33	63.61	32	63.78	65.30	1	2,842	0.04%
2022/07/04	2	62.55	0	0.00	61.40	2	2,724	0.07%
2022/07/01	14	64.19	10	64.36	62.10	4	2,648	0.15%
2022/06/30	5	67.58	6	68.53	69.00	-1	2,468	-0.04%
2022/06/29	15	69.74	12.2	68.81	69.60	2.9	2,278	0.13%
2022/06/28	13.2	65.82	12	65.72	66.50	1.2	1,841	0.06%
2022/06/27	6	61.93	4	62.60	63.20	2	1,653	0.12%
2022/06/23	1	57.10	2	57.70	57.90	-1	1,477	-0.07%
2022/06/22	2	57.25	0	0.00	56.70	2	1,454	0.14%
2022/06/21	1	57.80	1	59.30	59.10	0	1,435	0.00%
2022/06/20	0	0.00	3	57.22	56.80	-3	1,422	-0.21%
2022/06/17	1	60.80	0	0.00	60.20	1	1,367	0.07%
2022/06/16	1	64.30	3.1	62.51	60.90	-2.1	1,343	-0.16%
2022/06/15	2.2	65.11	16	63.68	64.00	-13.9	1,309	-1.06%
2022/06/14	3	64.30	3	62.90	65.00	0	1,241	0.00%
2022/06/13	19	65.32	4	65.25	65.60	15	1,137	1.32%
2022/06/10	0	0.00	31	61.29	63.60	-31	825	-3.75%
2022/06/09	2	57.90	2	59.25	57.90	0	671	0.00%
2022/05/20	0	53.30	0	0.00	52.00	0	605	0.00%
2022/05/11	5	52.28	0	0.00	51.70	5	554	0.90%
2022/05/09	2	56.35	3	55.37	54.80	-1	529	-0.19%
2022/05/06	15	56.63	0	0.00	57.50	15	520	2.88%
2022/05/04	6	56.98	0	0.00	57.80	6	510	1.18%
2022/04/29	0	0.00	2	59.00	59.00	-2	500	-0.40%
2022/04/28	0	0.00	3	58.30	58.00	-3	496	-0.60%
2022/04/27	3	56.00	3	57.00	57.00	0	493	0.00%
2022/04/26	2	57.10	2	58.10	57.50	0	486	0.00%
2022/04/25	3	57.43	0	0.00	58.00	3	476	0.63%
2022/04/22	0	0.00	2	61.00	60.60	-2	459	-0.43%
2022/04/20	7	60.74	0	0.00	60.90	7	436	1.60%
2022/04/18	0	0.00	31	61.98	59.10	-31	378	-8.20%
2022/04/15	0	0.00	10.2	60.28	60.00	-10.2	298	-3.40%
2022/04/14	0.2	59.30	10	59.75	59.60	-9.9	261	-3.77%
2022/03/31	0	0.00	0	55.60	55.40	0	245	-0.02%
2022/03/25	2	55.70	0	0.00	55.60	2	257	0.78%
2022/03/21	0	0.00	2	55.85	53.60	-2	254	-0.79%
2022/03/11	0	0.00	1	53.90	54.20	-1	267	-0.37%
2022/02/07	1	53.40	0	0.00	53.60	1	298	0.33%
2022/01/18	0.1	54.50	0	0.00	54.10	0.1	298	0.03%
2021/12/17	0	0.00	1	52.70	52.70	-1	253	-0.39%
2021/12/14	0	0.00	1	53.30	53.40	-1	252	-0.40%
2021/12/10	2	51.50	0	0.00	51.90	2	243	0.82%
2021/11/26	3	50.10	0	0.00	50.80	3	280	1.07%
2021/11/24	2	50.70	0	0.00	50.50	2	281	0.71%
2021/11/23	6	50.95	0	0.00	50.90	6	283	2.11%
2021/11/16	2	50.10	0	0.00	50.00	2	307	0.65%
2021/11/10	6	51.20	0	0.00	51.50	6	312	1.92%
2021/11/08	1	49.75	0	0.00	51.40	1	317	0.32%
2021/10/27	0.5	49.70	0	0.00	50.00	0.5	311	0.17%
2021/10/22	2	48.80	0	0.00	49.45	2	312	0.64%
2021/10/12	0	0.00	1	48.50	48.65	-1	320	-0.31%
2021/10/04	1	44.45	0	0.00	44.45	1	321	0.31%
2021/09/09	0	0.00	0.6	48.10	49.70	-0.6	340	-0.18%
2021/09/01	1	50.00	0	0.00	50.00	1	347	0.29%
2021/08/27	1	50.00	0	0.00	50.70	1	354	0.28%
2021/08/25	0.2	51.00	0	0.00	51.00	0.2	353	0.05%
2021/08/16	1	53.00	0	0.00	53.40	1	370	0.27%
2021/08/10	1	56.70	0	0.00	57.30	1	390	0.26%
2021/08/09	0	0.00	7	57.73	57.50	-7	402	-1.74%
2021/08/03	0	0.00	1	58.40	58.30	-1	481	-0.21%
2021/07/28	2	58.15	0	0.00	58.40	2	534	0.37%
2021/07/22	0	0.00	5	58.10	58.20	-5	563	-0.89%
2021/07/21	2	58.00	0	0.00	57.80	2	568	0.35%
2021/07/12	1	58.40	0	0.00	58.20	1	645	0.15%
2021/07/07	1	58.70	0	0.00	59.10	1	711	0.14%
2021/06/28	1	58.90	1	59.70	59.80	0	895	0.00%
2021/06/04	1	60.20	0	0.00	59.80	1	1,020	0.10%
2021/06/02	1	59.70	0	0.00	60.00	1	1,031	0.10%
2021/05/17	3	52.50	1	51.80	52.10	2	1,019	0.20%
2021/05/14	7	56.73	0	0.00	56.20	7	1,008	0.69%
2021/05/11	2	60.00	2	61.65	62.00	0	952	0.00%
2021/05/06	6	62.80	0	0.00	63.30	6	910	0.66%
2021/05/04	1	62.20	0	0.00	63.10	1	911	0.11%
2021/05/03	1	65.10	0	0.00	64.80	1	902	0.11%
2021/04/23	1.3	65.50	0	0.00	65.90	1.3	933	0.14%
2021/04/20	3	66.93	0	0.00	67.90	3	920	0.33%
2021/04/19	7	67.14	0	0.00	66.90	7	934	0.75%
2021/04/16	8	67.29	0	0.00	67.40	8	936	0.85%
2021/04/14	3	67.37	0	0.00	67.10	3	943	0.32%
2021/04/13	2	68.60	0	0.00	68.50	2	960	0.21%
2021/04/06	1	70.10	0	0.00	69.80	1	1,031	0.10%
2021/04/01	0	0.00	3	68.00	68.60	-3	977	-0.31%
2021/03/23	1	67.70	0	0.00	66.50	1	897	0.11%
2021/03/22	0	0.00	2	66.80	67.10	-2	890	-0.22%
2021/03/02	0	0.00	1	66.70	65.40	-1	927	-0.11%
2021/02/23	2	66.80	0	0.00	66.20	2	955	0.21%
2021/02/22	0	0.00	1	67.00	67.50	-1	955	-0.10%
2021/02/19	3	67.00	0	0.00	67.30	3	955	0.31%
2021/01/29	1	67.10	0	0.00	67.00	1	1,350	0.07%
2021/01/21	1	64.00	5	64.06	64.70	-4	1,345	-0.30%
2021/01/20	1	67.00	0	0.00	65.20	1	1,329	0.08%
2021/01/12	1	68.50	0	0.00	69.30	1	1,268	0.08%
2021/01/08	1	70.40	0	0.00	71.80	1	1,242	0.08%
2021/01/07	1	72.70	0	0.00	73.00	1	1,229	0.08%
2021/01/06	1	75.90	1.2	74.50	72.60	-0.2	1,221	-0.01%
2021/01/05	11	75.11	3	74.77	74.60	8	1,188	0.67%
2021/01/04	1	73.70	0	0.00	72.50	1	1,112	0.09%
2020/12/30	0	0.00	21	69.40	69.50	-21	1,063	-1.98%
2020/12/29	0	0.00	1	69.30	69.50	-1	1,064	-0.09%
2020/12/25	0	0.00	2	68.00	67.80	-2	1,028	-0.19%
2020/12/24	0	0.00	10	68.28	67.60	-10	1,025	-0.98%
2020/12/23	2	68.15	0	0.00	67.70	2	1,019	0.20%
2020/12/22	1	68.60	3	66.23	68.80	-2	1,022	-0.20%
2020/12/21	7	69.06	3	69.00	69.00	4	1,011	0.40%
2020/12/17	1	65.50	0	0.00	65.50	1	943	0.11%
2020/12/16	4	65.20	0	0.00	65.30	4	948	0.42%
2020/12/15	0	0.00	1	64.90	65.20	-1	961	-0.10%
2020/12/10	2	65.90	0.2	66.50	66.00	1.8	967	0.19%
2020/12/09	1	65.90	0	0.00	66.00	1	970	0.10%
2020/12/08	5	66.14	0	0.00	65.80	5	981	0.51%
2020/12/03	0	0.00	1	65.60	65.60	-1	969	-0.10%
2020/11/24	1	69.50	0	0.00	68.10	1	918	0.11%
2020/11/16	12	68.98	0	0.00	68.70	12	891	1.35%
2020/11/12	4	69.25	0	0.00	69.80	4	961	0.42%
2020/11/11	2	68.80	0	0.00	69.90	2	936	0.21%
2020/11/10	7	68.83	11	68.70	69.90	-4	938	-0.43%
2020/11/09	36	69.95	33	70.58	70.80	3	910	0.33%
2020/11/06	20	66.62	11	66.43	67.60	9	754	1.19%
2020/11/05	0	0.00	1	62.60	61.50	-1	638	-0.16%
2020/11/04	1	62.60	3	61.93	61.80	-2	631	-0.32%
2020/11/03	3	61.77	3	61.63	61.40	0	632	0.00%
2020/10/16	0	0.00	2	61.20	61.00	-2	649	-0.31%
2020/10/15	0	0.00	2	61.00	61.20	-2	640	-0.31%
2020/10/14	2	60.55	0	0.00	60.80	2	634	0.32%
2020/10/08	2	60.50	6	60.25	60.50	-4	620	-0.64%
2020/10/07	0	0.00	1	60.10	59.60	-1	615	-0.16%
2020/09/21	2	59.20	0	0.00	58.50	2	697	0.29%
2020/09/18	0	0.00	1	59.20	59.30	-1	699	-0.14%
2020/09/16	0	0.00	1	59.30	58.70	-1	700	-0.14%
2020/09/15	6	59.00	0	0.00	58.90	6	695	0.86%
2020/09/02	0	0.00	1	55.60	55.10	-1	686	-0.15%
2020/08/20	1	55.50	0	0.00	55.10	1	745	0.13%
2020/08/12	1	57.00	0	0.00	57.40	1	594	0.17%
2020/07/17	0	0.00	0.2	59.20	58.90	-0.2	640	-0.03%
2020/07/14	1	61.00	1	61.50	61.50	0	681	0.00%
2020/07/06	1	61.50	0	0.00	62.30	1	691	0.14%
2020/06/30	2	61.85	1	62.10	62.00	1	703	0.14%
2020/06/24	0	0.00	0	59.50	59.70	0	675	0.00%
2020/06/15	1	57.90	0	0.00	58.20	1	753	0.13%
2020/06/01	0	0.00	1	59.20	59.60	-1	854	-0.12%
2020/05/27	0	0.00	1	56.90	56.90	-1	862	-0.12%
2020/05/26	1	57.20	0	0.00	57.00	1	869	0.12%
2020/05/22	0	0.00	1	56.40	56.60	-1	881	-0.11%
2020/05/20	1	55.90	0	0.00	56.60	1	880	0.11%
2020/05/15	0	0.00	1	55.10	55.30	-1	918	-0.11%
2020/05/14	1	56.40	0	0.00	56.40	1	918	0.11%
2020/05/11	1	55.90	0	0.00	55.80	1	950	0.11%
2020/05/08	1	56.20	0	0.00	56.00	1	949	0.11%
2020/05/06	0	0.00	1	56.90	56.10	-1	966	-0.10%
2020/04/23	0	0.00	1	55.00	55.70	-1	1,016	-0.10%
2020/04/20	1	54.70	0	0.00	54.50	1	989	0.10%
2020/03/30	0	0.00	4	45.00	46.10	-4	959	-0.42%
2020/03/13	5	43.37	0	0.00	44.15	5	863	0.58%
2020/03/12	4	51.50	0	0.00	47.75	4	843	0.47%
2020/03/11	0	0.00	4	52.80	52.80	-4	816	-0.49%
2020/03/05	0	0.00	1	60.90	60.80	-1	760	-0.13%
2020/03/04	1	59.70	0	0.00	59.90	1	758	0.13%
2020/03/02	0	0.00	2	60.00	59.60	-2	751	-0.27%
2020/02/25	1	63.30	0	0.00	63.00	1	732	0.14%
2020/01/31	4	54.43	3	54.87	54.50	1	688	0.15%
2020/01/13	0	0.00	5	63.10	63.10	-5	802	-0.62%
2020/01/08	0	0.00	3	64.00	64.00	-3	822	-0.36%
2020/01/07	0	0.00	2	64.00	64.80	-2	841	-0.24%
2019/12/31	0	0.00	1	68.50	68.50	-1	874	-0.11%
2019/12/18	1	67.20	0	0.00	66.20	1	976	0.10%
2019/12/11	3	65.90	0	0.00	65.30	3	1,087	0.28%
2019/12/10	1	67.30	1	67.70	66.20	0	1,104	0.00%
2019/12/09	7	66.36	0	0.00	66.30	7	1,100	0.64%
2019/11/05	2	67.50	0	0.00	67.30	2	1,749	0.11%
2019/10/22	1	72.10	1	72.40	72.10	0	1,998	0.00%
2019/10/04	0	0.00	1	71.20	70.90	-1	2,017	-0.05%
2019/10/02	0	0.00	1	72.20	71.90	-1	2,052	-0.05%
2019/09/27	0	0.00	1	72.20	72.20	-1	2,193	-0.05%
2019/09/26	0	0.00	1	72.80	72.80	-1	2,243	-0.04%
2019/09/25	0	0.00	0.1	71.00	71.10	-0.1	2,262	-0.01%
2019/09/23	1	73.40	0.1	73.60	74.00	0.9	2,268	0.04%
2019/09/20	0	0.00	1	72.30	71.40	-1	2,230	-0.04%
2019/09/19	0	0.00	1	70.80	71.00	-1	2,216	-0.05%
2019/09/18	0.8	69.50	0	0.00	70.00	0.8	2,205	0.03%
2019/09/17	5.4	69.37	0	0.00	68.00	5.4	2,173	0.25%
2019/09/12	5	71.00	0	0.00	70.50	5	2,221	0.23%
2019/09/05	2	70.60	0	0.00	70.90	2	2,208	0.09%
2019/09/02	3	74.37	0	0.00	74.10	3	2,229	0.13%
2019/08/30	0	0.00	1	75.20	73.70	-1	2,219	-0.05%
2019/08/29	1	73.20	0	0.00	72.90	1	2,206	0.05%
2019/08/26	1	74.10	1	74.50	74.10	0	2,254	0.00%
2019/08/22	0	0.00	5	75.08	75.00	-5	2,229	-0.22%
2019/08/20	9	71.48	8	72.26	73.80	1	2,092	0.05%
2019/08/12	0	0.00	8	66.85	67.00	-8	1,924	-0.42%
2019/08/05	2	69.30	0	0.00	68.60	2	1,960	0.10%
2019/07/30	0	0.00	10	77.98	76.40	-10	2,035	-0.49%
2019/07/29	20	80.49	10	80.83	79.20	10	2,029	0.49%
2019/07/24	1	74.70	0	0.00	74.60	1	1,903	0.05%
2019/07/18	0	0.00	5	70.84	70.90	-5	1,974	-0.25%
2019/07/17	4	71.50	0	0.00	71.50	4	2,022	0.20%
2019/07/16	1	74.90	1	74.90	74.30	0	2,011	0.00%
2019/07/12	4	76.30	4	76.20	75.50	0	2,104	0.00%
2019/07/11	6	75.00	6	75.70	74.80	0	2,116	0.00%
2019/07/10	2	75.80	2	77.00	75.60	0	2,157	0.00%
2019/07/08	4	75.78	0	0.00	75.60	4	2,316	0.17%
2019/07/05	6	76.57	4	76.98	76.90	2	2,377	0.08%
2019/07/04	31	77.17	24	77.20	77.90	7	2,415	0.29%
2019/07/03	4	75.58	3	75.80	74.00	1	2,343	0.04%
2019/07/01	0	0.00	1	74.00	73.10	-1	2,482	-0.04%
2019/06/21	1	74.50	0	0.00	72.20	1	2,805	0.04%
2019/06/20	1	72.60	7	72.97	73.90	-6	2,775	-0.22%
2019/06/19	18	72.50	13	71.87	72.50	5	2,770	0.18%
2019/06/12	0	0.00	5	71.86	72.40	-5	2,941	-0.17%
2019/06/11	5	70.30	0	0.00	70.60	5	2,985	0.17%
2019/06/06	1	66.00	0	0.00	66.20	1	3,181	0.03%
2019/05/31	2	74.45	2	74.85	73.60	0	3,460	0.00%
2019/05/27	4	66.70	4	66.60	66.00	0	3,771	0.00%
2019/05/24	1	70.10	0	0.00	69.50	1	3,854	0.03%
2019/05/22	0	0.00	1	71.50	71.50	-1	4,006	-0.02%
2019/05/20	1	70.30	0	0.00	68.60	1	4,008	0.02%
2019/05/10	0	0.00	3	67.00	67.20	-3	4,006	-0.07%
2019/05/08	0	0.00	1	71.80	71.50	-1	3,928	-0.03%
2019/05/02	1	77.30	1	77.40	76.90	0	4,075	0.00%
2019/04/29	1	78.20	1	77.50	75.60	0	4,117	0.00%
2019/04/23	10	81.60	10	82.63	83.00	0	4,269	0.00%
2019/04/22	1	80.30	0	80.10	80.10	1	4,214	0.02%
2019/04/17	0	0.00	0	84.30	84.60	0	4,136	0.00%
2019/04/12	15	85.10	17	84.77	86.30	-2	3,989	-0.05%
2019/04/10	1	85.60	5	82.58	81.90	-4	3,736	-0.11%
2019/04/08	3	83.63	2	85.40	82.40	1	3,617	0.03%
2019/04/03	36	82.75	32	83.08	82.00	4	3,522	0.11%
2019/04/01	0	0.00	1	77.10	77.00	-1	3,325	-0.03%
2019/03/29	8	79.65	5	79.32	78.50	3	3,291	0.09%
2019/03/28	1	77.10	1	76.00	77.80	0	3,115	0.00%
2019/03/27	1	74.10	1	74.40	74.40	0	3,020	0.00%
2019/03/25	0	0.00	1	73.00	74.40	-1	2,929	-0.03%
2019/03/22	0	0.00	3	76.40	76.40	-3	2,886	-0.10%
2019/03/21	2	77.75	0	0.00	77.50	2	2,863	0.07%
2019/03/20	0	0.00	5	76.20	75.70	-5	2,778	-0.18%
2019/03/14	4	75.53	4.1	76.28	76.80	-0.1	2,604	0.00%
2019/03/13	3	80.30	0	0.00	76.80	3	2,534	0.12%
2019/03/12	12	78.40	9	77.40	79.00	3	2,429	0.12%
2019/03/11	19	72.64	21	73.51	76.00	-2	2,275	-0.09%
2019/03/08	1	69.50	0	0.00	69.10	1	2,148	0.05%
2019/03/07	1	73.00	9	72.64	67.50	-8	2,064	-0.39%
2019/03/06	1	71.00	1	70.30	69.90	0	1,953	0.00%
2019/03/05	14	70.33	13	70.22	69.50	1	1,915	0.05%
2019/03/04	2	72.10	2	73.25	72.30	0	1,844	0.00%
2019/02/27	10	75.11	9	75.71	76.90	1	1,744	0.06%
2019/02/26	12	72.83	7	73.54	72.80	5	1,609	0.31%
2019/02/25	29	70.47	31	70.85	73.20	-2	1,463	-0.14%
2019/02/22	29	64.74	13	66.91	66.60	16	1,359	1.18%
2019/02/21	4	63.33	0	0.00	63.50	4	1,225	0.33%
2019/02/19	1	60.20	1	59.00	59.30	0	1,158	0.00%
2019/02/15	1	61.70	0	0.00	60.70	1	1,097	0.09%
2019/02/11	0	0.00	4	60.65	62.00	-4	1,026	-0.39%
2019/01/30	0	0.00	1	59.90	60.00	-1	996	-0.10%
2019/01/29	0	0.00	9	61.00	60.40	-9	969	-0.93%
2019/01/28	1	62.00	2	61.20	62.30	-1	942	-0.11%
2019/01/24	71	60.42	60	60.69	60.50	11	852	1.29%
2019/01/22	1	57.20	1	56.20	56.90	0	708	0.00%
2019/01/21	0	0.00	4	54.80	56.90	-4	667	-0.60%
2019/01/18	5	55.96	0	0.00	56.10	5	621	0.80%
2019/01/17	4	54.78	14	54.50	55.10	-10	566	-1.76%
2019/01/16	28	54.53	27	54.54	55.10	1	524	0.19%
2019/01/15	6	50.62	2	51.40	51.50	4	410	0.97%
2019/01/07	1	46.40	2	46.03	46.80	-1	283	-0.35%
2018/12/22	2	44.58	0	0.00	44.90	2	297	0.67%
2018/12/19	0	0.00	1	44.60	44.75	-1	309	-0.32%
2018/11/22	0	0.00	0.1	41.80	41.80	-0.1	444	-0.02%
2018/11/12	0	0.00	2	40.60	40.55	-2	448	-0.45%
2018/10/31	1	37.70	0	0.00	37.70	1	441	0.23%
2018/10/24	0	0.00	1	43.50	43.40	-1	436	-0.23%
2018/10/18	0	0.00	100	41.44	42.30	-100	423	-23.61%
2018/10/17	0	0.00	116	40.92	41.50	-116	420	-27.60%	大賣/鉅額交易
2018/09/27	0	0.00	8.1	47.14	46.60	-8.1	406	-1.99%
2018/08/13	0	0.00	5	43.98	43.15	-5	450	-1.11%
2018/08/06	1	44.60	0	0.00	44.40	1	439	0.23%
2018/07/12	0	0.00	1	45.00	45.20	-1	493	-0.20%
2018/07/02	0	0.00	1	46.20	45.90	-1	483	-0.21%
2018/06/13	1	49.00	0	0.00	48.90	1	485	0.21%
2018/06/12	6	50.62	0	0.00	49.10	6	476	1.26%
2018/05/31	0	0.00	1	46.50	46.30	-1	392	-0.25%
2018/05/29	0	0.00	1	46.60	46.00	-1	388	-0.26%
2018/05/02	2	46.00	0	0.00	45.65	2	448	0.45%
2018/04/27	0	0.00	2	46.95	47.45	-2	455	-0.44%
2018/04/12	0	0.00	1	44.10	44.35	-1	473	-0.21%
2018/03/31	2	45.60	0	0.00	45.40	2	582	0.34%
2018/03/30	1	45.60	0	0.00	45.65	1	589	0.17%
2018/03/22	0	0.00	21	44.00	43.90	-21	751	-2.80%
2018/02/26	0	0.00	3	42.95	42.30	-3	1,526	-0.20%
2018/02/21	9	41.30	0	0.00	41.60	9	1,526	0.59%
2018/02/06	0	0.00	33	40.43	39.60	-33	1,536	-2.15%
2018/01/24	4	44.85	0	0.00	44.85	4	1,515	0.26%
2018/01/22	0	0.00	1	45.45	45.40	-1	1,502	-0.07%
2018/01/19	5	46.35	0	0.00	46.10	5	1,491	0.34%
2018/01/16	6	47.50	0	0.00	47.30	6	1,477	0.41%
2018/01/15	4	47.85	0	0.00	47.50	4	1,480	0.27%
2018/01/08	0	0.00	100	46.54	46.55	-100	1,471	-6.80%
2018/01/05	0	0.00	18	47.66	47.10	-18	1,463	-1.23%
2018/01/04	100	48.22	17	47.48	48.20	83	1,441	5.76%
2018/01/03	0	0.00	9	45.99	45.90	-9	1,402	-0.64%
2018/01/02	0	0.00	25	46.52	46.10	-25	1,390	-1.80%