立隆電 (2472)-康和-台中券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
78.8
漲跌
▲2.7
漲幅
+3.55%
成交量
2,429張
產業
上市電子零組件類股
305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

立隆電 (2472)籌碼相關－康和-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

康和-台中券商分點個股進出
康和-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
2024/06/07	0	0.00	0.1	77.79	78.80	-0.1	1,667	-0.01%
2024/06/06	0	76.10	0	0.00	76.10	0	1,634	0.00%
2024/05/31	0	0.00	1	78.70	77.40	-1	1,688	-0.06%
2024/05/30	1	76.70	0	0.00	76.60	1	1,681	0.06%
2024/05/28	0	0.00	1	79.70	79.10	-1	1,663	-0.06%
2024/05/27	1	78.90	0.1	79.74	79.40	0.9	1,670	0.05%
2024/05/24	0	0.00	0	78.85	78.30	0	1,656	0.00%
2024/05/22	0	0.00	0	77.90	77.30	0	1,625	0.00%
2024/05/21	0	0.00	2	76.70	77.10	-2	1,628	-0.12%
2024/05/17	1	77.60	1.2	77.95	78.00	-0.2	1,633	-0.01%
2024/05/16	0	0.00	1	78.59	78.30	-1	1,623	-0.06%
2024/05/14	0	0.00	4.1	77.41	78.40	-4.1	1,665	-0.24%
2024/05/13	0	0.00	1.1	76.97	77.80	-1.1	1,657	-0.06%
2024/05/09	2	80.00	3	80.83	79.10	-1	1,620	-0.06%
2024/05/08	6	80.02	0	0.00	80.20	6	1,589	0.38%
2024/05/07	2	79.05	0	0.00	79.50	2	1,557	0.13%
2024/05/06	0	0.00	6.1	78.97	79.70	-6.1	1,486	-0.41%
2024/05/03	1	76.40	3	78.03	76.60	-2	1,406	-0.14%
2024/04/30	1	75.90	0	76.00	75.50	1	1,334	0.07%
2024/04/29	2	76.25	1	76.48	75.30	1	1,322	0.07%
2024/04/26	2	75.30	0	75.25	75.30	2	1,304	0.15%
2024/04/25	2	74.60	0	74.25	74.20	2	1,289	0.15%
2024/04/24	0	0.00	0.1	72.49	73.30	-0.1	1,279	0.00%
2024/04/23	0	71.20	0	0.00	70.20	0	1,278	0.00%
2024/04/17	0	0.00	1	73.90	73.70	-1	1,299	-0.08%
2024/04/16	1	72.80	3	71.23	70.80	-2	1,279	-0.16%
2024/04/15	1	73.80	0	0.00	74.10	1	1,267	0.08%
2024/04/12	2	76.25	2	75.56	76.60	0	1,250	0.00%
2024/04/11	0	0.00	10	73.88	73.80	-10	1,199	-0.83%
2024/04/09	2	74.95	1	75.61	75.60	1	1,184	0.08%
2024/04/08	4	75.58	1	75.30	75.30	3	1,161	0.26%
2024/04/02	2	75.00	0	0.00	75.00	2	1,114	0.18%
2024/04/01	5	73.76	6.1	73.48	75.10	-1.1	1,069	-0.10%
2024/03/29	1	70.90	1	71.10	71.10	0	979	0.00%
2024/03/28	0	0.00	1	71.30	71.20	-1	977	-0.10%
2024/03/26	1	70.40	0	0.00	70.60	1	997	0.10%
2024/03/25	1	71.90	0.1	72.73	72.20	0.9	1,004	0.09%
2024/03/22	1	71.70	2	72.20	72.20	-1	1,021	-0.10%
2024/03/21	0	0.00	5	72.40	72.20	-5	1,053	-0.47%
2024/03/20	6	72.77	0.1	72.83	72.70	5.9	1,090	0.55%
2024/03/19	0	0.00	7	72.47	71.70	-7	1,137	-0.62%
2024/03/18	1	69.50	5.1	69.65	70.30	-4.1	1,165	-0.35%
2024/03/15	1	67.50	2	68.15	67.50	-1	1,179	-0.08%
2024/03/14	0	0.00	0	68.44	67.00	0	1,224	0.00%
2024/03/13	0	0.00	0	67.75	66.90	0	1,240	0.00%
2024/03/12	0	0.00	0	67.10	66.90	0	1,251	0.00%
2024/03/11	1	66.60	0	0.00	66.20	1	1,271	0.08%
2024/03/08	13.1	67.18	0	0.00	66.30	13.1	1,292	1.01%
2024/03/07	0	71.10	0	71.80	71.10	0	1,267	0.00%
2024/03/05	0	0.00	2	71.75	71.90	-2	1,372	-0.15%
2024/03/04	1	71.30	0	0.00	71.50	1	1,562	0.06%
2024/03/01	2	72.90	0	0.00	71.70	2	1,636	0.12%
2024/02/29	1	73.20	3.1	73.60	72.80	-2.1	1,644	-0.12%
2024/02/27	5	71.92	1	71.60	71.50	4	1,640	0.24%
2024/02/26	0	0.00	0	72.60	72.30	0	1,626	0.00%
2024/02/23	1.1	71.25	0	0.00	71.60	1.1	1,612	0.07%
2024/02/22	2	72.50	0	0.00	72.60	2	1,604	0.12%
2024/02/21	0	0.00	10	72.40	72.50	-10	1,591	-0.63%
2024/02/20	3	71.87	0	0.00	72.10	3	1,580	0.19%
2024/02/19	0	0.00	0	72.60	72.60	0	1,567	0.00%
2024/02/16	1	72.80	2.1	73.05	72.70	-1.1	1,562	-0.07%
2024/02/15	2	72.25	2.3	71.06	72.10	-0.3	1,538	-0.02%
2024/02/05	0	0.00	0	68.80	68.80	0	1,491	0.00%
2024/02/02	0	0.00	3	68.00	67.60	-3	1,476	-0.20%
2024/02/01	0	0.00	0	68.90	68.60	0	1,471	0.00%
2024/01/31	0	0.00	0	68.60	68.70	0	1,471	0.00%
2024/01/29	0	0.00	0	70.00	68.80	0	1,467	0.00%
2024/01/26	0	68.60	0	0.00	68.00	0	1,465	0.00%
2024/01/25	5	69.50	0	0.00	69.20	5	1,460	0.34%
2024/01/23	1	70.20	0	0.00	70.00	1	1,449	0.07%
2024/01/19	5	70.70	1	70.50	70.60	4	1,427	0.28%
2024/01/16	0	0.00	0.1	71.00	70.80	-0.1	1,387	-0.01%
2024/01/15	1	70.90	0.2	70.48	70.60	0.8	1,367	0.06%
2024/01/11	0	0.00	0	69.50	69.20	0	1,340	0.00%
2024/01/09	0	0.00	0	69.20	68.80	0	1,331	0.00%
2024/01/05	0	68.40	0	0.00	68.50	0	1,295	0.00%
2024/01/04	0	69.80	0	0.00	69.50	0	1,287	0.00%
2024/01/03	1	70.70	1	70.40	70.10	0	1,280	0.00%
2023/12/29	2	71.35	2.3	71.72	72.10	-0.3	1,264	-0.02%
2023/12/28	1	72.00	0	0.00	71.50	1	1,235	0.08%
2023/12/27	0	0.00	3	71.70	71.50	-3	1,224	-0.25%
2023/12/20	1	71.90	0	0.00	71.70	1	1,169	0.09%
2023/12/18	0.1	73.49	0	74.90	73.00	0.1	1,124	0.01%
2023/12/15	2	74.00	0	0.00	74.90	2	1,083	0.18%
2023/12/14	0	0.00	0	74.80	74.50	0	1,037	0.00%
2023/12/13	1	73.00	2.1	72.89	73.00	-1.1	953	-0.12%
2023/12/12	1	71.09	1	71.30	71.40	0	893	0.00%
2023/12/11	0	0.00	1.1	72.05	71.60	-1.1	864	-0.13%
2023/12/08	0	0.00	1	70.20	70.40	-1	818	-0.12%
2023/12/07	1	70.50	1	70.99	69.70	0	804	0.00%
2023/12/06	1	69.50	0	0.00	69.90	1	786	0.13%
2023/12/05	0	0.00	1	70.11	70.00	-1	768	-0.13%
2023/12/04	1	70.00	0	0.00	69.90	1	749	0.13%
2023/12/01	0	0.00	8	70.14	70.10	-8	723	-1.11%
2023/11/30	23	69.36	13	69.22	69.40	10	691	1.45%
2023/11/29	6	69.25	3.8	69.53	70.00	2.2	646	0.34%
2023/11/28	2	64.53	5.4	65.13	65.50	-3.4	478	-0.71%
2023/11/27	0	0.00	0.1	62.11	61.90	-0.1	398	-0.02%
2023/11/24	3	61.50	1	61.49	61.60	2	382	0.53%
2023/11/22	0	0.00	0.1	60.02	60.00	-0.1	363	-0.01%
2023/11/21	0	0.00	1	59.70	59.60	-1	359	-0.28%
2023/11/17	0	0.00	1	57.90	58.00	-1	353	-0.28%
2023/11/14	0	58.30	0	0.00	58.60	0	352	0.01%
2023/11/07	0	0.00	1	58.30	58.30	-1	421	-0.24%
2023/10/24	1	55.50	0	0.00	55.90	1	462	0.22%
2023/10/12	0	0.00	0	58.30	58.20	0	475	0.00%
2023/10/11	0	57.70	0	0.00	57.30	0	476	0.01%
2023/10/06	1	58.50	0	0.00	58.40	1	475	0.21%
2023/10/02	0	58.40	0	59.20	58.90	0	486	0.00%
2023/09/27	0	0.00	9	58.70	58.70	-9	492	-1.83%
2023/09/26	0	59.10	11	59.51	58.80	-11	493	-2.22%
2023/09/25	1	60.10	0	60.20	59.80	1	495	0.21%
2023/09/21	0	59.20	0	0.00	59.20	0	496	0.00%
2023/09/20	0.1	59.98	0	60.60	59.90	0.1	495	0.01%
2023/09/15	20.3	61.90	0	0.00	61.20	20.3	491	4.13%
2023/09/13	0	0.00	1	60.99	61.00	-1	472	-0.22%
2023/09/12	0	60.10	0.1	60.45	60.20	0	462	-0.01%
2023/09/06	0	0.00	1.1	60.58	60.20	-1.1	443	-0.24%
2023/09/05	2	60.70	0	0.00	60.80	2	442	0.45%
2023/09/04	1.1	60.28	0	60.00	60.40	1	431	0.24%
2023/09/01	1	58.60	0	0.00	58.30	1	401	0.25%
2023/08/31	0	0.00	0.1	57.13	57.80	-0.1	374	-0.02%
2023/08/30	0	0.00	1	56.00	56.50	-1	372	-0.27%
2023/08/25	0	0.00	1	55.10	54.90	-1	386	-0.27%
2023/08/24	0	0.00	0	54.50	54.20	0	386	0.00%
2023/08/22	0	53.50	0	0.00	53.50	0	396	0.01%
2023/08/21	2.1	54.02	0	0.00	53.90	2.1	398	0.52%
2023/08/18	0	0.00	0.1	55.00	54.60	-0.1	397	-0.01%
2023/08/16	0	0.00	1	57.83	58.30	-1	388	-0.26%
2023/08/14	0.1	57.90	0	0.00	57.40	0.1	335	0.02%
2023/08/10	1	58.70	0	0.00	58.70	1	332	0.30%
2023/08/09	1.1	59.61	0	0.00	59.50	1.1	330	0.33%
2023/08/08	0.1	60.30	0	0.00	59.90	0.1	330	0.03%
2023/08/07	0	60.80	0	0.00	60.90	0	327	0.01%
2023/08/02	2	60.15	0	0.00	60.20	2	327	0.61%
2023/07/17	0	0.00	1	61.60	61.60	-1	412	-0.24%
2023/07/13	0	0.00	1	60.80	60.70	-1	485	-0.21%
2023/07/12	2	60.45	0	0.00	60.50	2	496	0.40%
2023/07/10	0	0.00	1	61.40	60.80	-1	515	-0.19%
2023/07/07	4	61.30	0	0.00	61.20	4	530	0.75%
2023/07/03	0	0.00	2	62.60	62.30	-2	566	-0.35%
2023/06/20	2	62.60	0	0.00	62.70	2	651	0.31%
2023/06/13	0.1	63.40	1	63.00	63.20	-1	716	-0.13%
2023/06/08	1	62.50	0	0.00	62.10	1	785	0.13%
2023/06/02	0	0.00	1	63.00	62.80	-1	1,031	-0.10%
2023/05/31	1	62.60	0	0.00	62.30	1	1,050	0.10%
2023/05/24	0	0.00	6	63.07	63.20	-6	1,094	-0.55%
2023/05/19	0	0.00	5	63.40	62.70	-5	1,258	-0.40%
2023/05/15	10	61.10	0	0.00	61.40	10	1,360	0.73%
2023/05/11	2	61.70	0	0.00	61.50	2	1,365	0.15%
2023/05/10	8	62.81	0	0.00	62.80	8	1,367	0.58%
2023/05/05	0	0.00	1	66.60	65.60	-1	1,351	-0.07%
2023/04/26	0	0.00	2	64.85	64.50	-2	1,335	-0.15%
2023/04/25	3	65.47	0	0.00	64.20	3	1,331	0.23%
2023/04/24	0	0.00	1	67.40	66.80	-1	1,316	-0.08%
2023/04/19	1	66.50	0	0.00	66.60	1	1,283	0.08%
2023/04/18	1	67.80	0	0.00	67.10	1	1,281	0.08%
2023/04/17	0	0.00	1	67.50	67.50	-1	1,230	-0.08%
2023/04/14	0	0.00	2	67.15	66.50	-2	1,216	-0.16%
2023/04/13	1	66.60	0	0.00	66.30	1	1,205	0.08%
2023/04/11	0	0.00	2	66.25	66.50	-2	1,175	-0.17%
2023/04/07	2	64.70	0	0.00	64.50	2	1,145	0.17%
2023/03/31	2	65.70	0	0.00	65.60	2	1,127	0.18%
2023/03/28	1	65.20	0	0.00	65.00	1	1,104	0.09%
2023/03/27	1	66.50	0	0.00	66.40	1	1,087	0.09%
2023/03/24	1	67.70	0	0.00	67.10	1	1,075	0.09%
2023/03/17	0	0.00	6	67.78	68.00	-6	994	-0.60%
2023/03/16	0	0.00	1	66.60	66.50	-1	982	-0.10%
2023/03/15	0	0.00	1	68.70	67.50	-1	970	-0.10%
2023/03/14	2	66.10	0	0.00	66.60	2	954	0.21%
2023/03/13	0	0.00	1	67.10	67.40	-1	937	-0.11%
2023/03/10	15	70.59	9	70.53	69.10	6	904	0.66%
2023/03/08	0	0.00	4	69.45	69.40	-4	735	-0.54%
2023/03/07	0	0.00	3	66.90	67.20	-3	672	-0.45%
2023/03/06	1	65.50	1	66.00	66.10	0	651	0.00%
2023/03/03	0	0.00	1	65.20	64.70	-1	635	-0.16%
2023/03/02	0	0.00	1	64.20	64.00	-1	623	-0.16%
2023/02/24	1	64.10	0	0.00	63.60	1	614	0.16%
2023/02/23	2	63.80	4	64.63	65.10	-2	603	-0.33%
2023/02/22	1	64.40	0	0.00	64.80	1	587	0.17%
2023/02/21	4	65.98	5	66.02	65.80	-1	559	-0.18%
2023/02/20	4	63.90	1	63.90	63.80	3	480	0.62%
2023/02/17	0	0.00	2	64.10	63.70	-2	459	-0.43%
2023/02/15	1	62.00	1	62.60	62.30	0	384	0.00%
2023/02/14	1	60.90	2	61.15	60.80	-1	350	-0.29%
2023/02/10	1	58.60	0	0.00	58.80	1	329	0.30%
2023/02/07	0	0.00	1	59.00	59.70	-1	311	-0.32%
2023/02/01	2	58.80	0	0.00	59.00	2	294	0.68%
2022/12/14	0	0.00	0	57.00	56.90	0	267	-0.01%
2022/12/13	0	0.00	0	56.60	56.30	0	266	-0.01%
2022/11/14	0	0.00	1	54.80	54.80	-1	274	-0.36%
2022/11/11	2	56.75	0	0.00	54.80	2	269	0.74%
2022/11/01	0	0.00	1	49.20	49.15	-1	254	-0.39%
2022/10/27	0	0.00	1	48.75	48.90	-1	259	-0.38%
2022/10/26	1	47.90	0	0.00	47.90	1	267	0.37%
2022/10/24	0	0.00	1	49.00	48.70	-1	283	-0.35%
2022/10/21	2	48.80	0	0.00	48.05	2	283	0.70%
2022/10/12	0.1	47.00	0	0.00	46.45	0.1	263	0.02%
2022/09/12	0	0.00	0.1	57.20	56.60	-0.1	327	-0.03%
2022/08/11	0	0.00	1	55.60	55.90	-1	340	-0.29%
2022/08/02	1	53.40	0	0.00	53.40	1	368	0.27%
2022/07/14	0	0.00	1	54.70	54.60	-1	359	-0.28%
2022/07/07	0	0.00	1	52.10	52.10	-1	366	-0.27%
2022/07/05	1.1	51.05	1	51.50	51.60	0.1	370	0.03%
2022/06/30	1	54.90	1	55.20	54.00	0	359	0.00%
2022/06/27	0	0.00	1	58.30	58.40	-1	356	-0.28%
2022/06/22	1	56.90	16	57.08	56.70	-15	379	-3.95%
2022/06/08	2	64.90	4	64.70	64.50	-2	411	-0.49%
2022/06/06	0	0.00	2	65.00	64.80	-2	419	-0.48%
2022/06/01	6	65.23	2	65.50	64.70	4	453	0.88%
2022/05/26	0	0.00	3	63.90	63.30	-3	466	-0.64%
2022/05/23	0	0.00	2	63.90	63.60	-2	504	-0.40%
2022/05/13	0	0.00	5	59.90	59.70	-5	509	-0.98%
2022/05/12	5	60.60	0	0.00	59.40	5	515	0.97%
2022/04/25	5.2	59.98	0	0.00	59.40	5.2	620	0.84%
2022/04/22	0	0.00	1	62.50	62.40	-1	621	-0.16%
2022/04/19	1	62.80	0	0.00	62.80	1	701	0.14%
2022/04/13	2	63.30	0	0.00	64.60	2	871	0.23%
2022/04/08	2	63.80	0	0.00	63.70	2	883	0.23%
2022/03/23	0	0.00	6	65.38	65.40	-6	902	-0.66%
2022/03/17	0	0.00	1	63.40	64.00	-1	906	-0.11%
2022/03/15	1	62.40	0	0.00	62.10	1	904	0.11%
2022/03/10	0	0.00	2	64.35	64.60	-2	917	-0.22%
2022/03/09	5	63.10	0	0.00	63.00	5	932	0.54%
2022/03/08	3	63.63	0	0.00	62.50	3	982	0.31%
2022/03/07	1	66.10	0	0.00	65.70	1	972	0.10%
2022/03/02	0	0.00	30	68.15	69.00	-30	1,033	-2.90%
2022/02/24	1	69.70	0	0.00	68.20	1	1,059	0.09%
2022/02/18	0	0.00	20	68.73	68.90	-20	1,088	-1.84%
2022/02/16	10	69.20	2	69.30	69.20	8	1,089	0.73%
2022/02/15	20	69.25	0	0.00	68.40	20	1,090	1.83%
2022/02/14	10	68.30	13	69.02	69.00	-3	1,087	-0.28%
2022/02/11	8	69.78	0	0.00	69.70	8	1,078	0.74%
2022/02/10	13	69.07	21	69.63	69.50	-8	1,069	-0.75%
2022/02/09	10	67.99	10	68.70	68.90	0	1,048	0.00%
2022/02/08	10	67.00	0	0.00	67.80	10	1,031	0.97%
2022/01/21	1	66.10	0	0.00	65.90	1	1,038	0.10%
2022/01/20	0	0.00	1	68.00	67.80	-1	1,035	-0.10%
2022/01/19	2	68.10	2	67.50	67.80	0	1,039	0.00%
2022/01/18	0	0.00	2	68.85	67.80	-2	1,043	-0.19%
2022/01/14	0	0.00	5	67.10	66.60	-5	1,023	-0.49%
2022/01/13	5	69.58	0	0.00	68.50	5	1,014	0.49%
2022/01/11	8	70.11	11	70.37	68.70	-3	966	-0.31%
2022/01/10	4	69.90	1	69.80	70.50	3	894	0.34%
2022/01/07	0	0.00	1	68.00	67.00	-1	830	-0.12%
2021/12/27	1	66.50	0	0.00	66.00	1	806	0.12%
2021/12/24	0	0.00	3	65.67	66.40	-3	817	-0.37%
2021/12/14	1	63.40	0	0.00	63.40	1	857	0.12%
2021/12/13	0	0.00	2	65.00	65.00	-2	877	-0.23%
2021/12/08	1	66.80	1	65.80	65.80	0	891	0.00%
2021/12/07	3	66.83	1	66.40	66.50	2	893	0.22%
2021/12/03	1	68.30	2	68.20	68.20	-1	904	-0.11%
2021/12/02	3	69.40	1	68.60	68.60	2	914	0.22%
2021/12/01	0	0.00	10	67.30	68.00	-10	871	-1.15%
2021/11/30	10	68.24	0	0.00	67.40	10	874	1.14%
2021/11/26	2	67.50	0	0.00	65.60	2	886	0.23%
2021/11/25	1	67.50	1	67.30	67.40	0	882	0.00%
2021/11/24	0.5	65.80	0	0.00	65.70	0.5	870	0.06%
2021/11/22	0	0.00	1	67.00	66.70	-1	894	-0.11%
2021/11/15	0	0.00	1	65.10	64.80	-1	897	-0.11%
2021/11/04	0	0.00	1	64.30	63.50	-1	1,068	-0.09%
2021/11/03	1	64.00	3	64.20	63.50	-2	1,123	-0.18%
2021/11/02	5	63.54	0	0.00	62.40	5	1,192	0.42%
2021/10/29	1	63.90	2	64.00	63.90	-1	1,268	-0.08%
2021/10/25	2	63.00	0	0.00	64.00	2	1,321	0.15%
2021/10/22	0	0.00	1	62.40	62.50	-1	1,360	-0.07%
2021/10/15	0	0.00	1	61.00	60.70	-1	1,696	-0.06%
2021/10/08	0	0.00	3	61.07	60.90	-3	1,873	-0.16%
2021/10/06	1	59.10	0	0.00	58.10	1	2,044	0.05%
2021/10/05	0	0.00	1	59.10	59.10	-1	2,208	-0.05%
2021/09/30	4	63.33	0	0.00	63.60	4	2,569	0.16%
2021/09/29	1	63.10	1	64.10	64.10	0	2,744	0.00%
2021/09/24	0	0.00	2	67.80	67.20	-2	2,867	-0.07%
2021/09/16	15	67.77	0	0.00	66.80	15	3,075	0.49%
2021/09/15	2	66.70	0	0.00	67.80	2	3,047	0.07%
2021/09/14	1	67.50	0	0.00	67.50	1	3,041	0.03%
2021/09/07	0	0.00	1	69.00	69.00	-1	3,061	-0.03%
2021/09/06	0	0.00	1	68.80	68.30	-1	3,067	-0.03%
2021/08/25	0	0.00	12	70.53	71.10	-12	2,970	-0.40%
2021/08/20	0	0.00	16	67.90	67.60	-16	2,974	-0.54%
2021/08/13	11	72.39	0	0.00	71.10	11	2,916	0.38%
2021/08/09	0	0.00	1	78.70	76.10	-1	2,903	-0.03%
2021/08/06	14	77.95	6	78.12	77.80	8	2,882	0.28%
2021/08/05	4	77.25	2	77.15	76.70	2	2,830	0.07%
2021/08/03	0	0.00	10	74.45	73.70	-10	2,808	-0.36%
2021/08/02	0	0.00	2	73.20	74.20	-2	2,830	-0.07%
2021/07/30	0	0.00	2	73.00	72.00	-2	2,862	-0.07%
2021/07/29	12	72.53	0	0.00	73.40	12	2,857	0.42%
2021/07/27	0	0.00	3	77.97	75.50	-3	2,861	-0.10%
2021/07/26	1	76.50	0	0.00	77.90	1	2,842	0.04%
2021/07/22	4	78.80	32	79.30	78.00	-28	2,771	-1.01%
2021/07/21	20	78.20	3	78.57	77.90	17	2,678	0.63%
2021/07/20	3	77.43	3	76.87	76.20	0	2,585	0.00%
2021/07/19	4	78.28	4	78.10	77.90	0	2,545	0.00%
2021/07/16	1	76.80	4	77.55	77.40	-3	2,523	-0.12%
2021/07/15	2	76.90	0	0.00	76.80	2	2,492	0.08%
2021/07/14	2	77.15	1	76.40	76.40	1	2,473	0.04%
2021/07/13	1	79.00	3	77.03	76.80	-2	2,419	-0.08%
2021/07/12	15	78.81	15	78.28	78.90	0	2,316	0.00%
2021/07/09	8	76.53	29	76.26	77.10	-21	2,156	-0.97%
2021/07/08	1	73.80	1	73.80	73.90	0	1,965	0.00%
2021/07/07	1	74.50	0	0.00	73.70	1	1,924	0.05%
2021/07/06	2	74.20	11	73.25	74.00	-9	1,864	-0.48%
2021/07/05	10	71.20	15	70.23	70.50	-5	1,758	-0.28%
2021/07/02	11	67.91	0	0.00	67.80	11	1,755	0.63%
2021/07/01	7	69.20	5	68.30	67.70	2	1,762	0.11%
2021/06/30	0	0.00	9	70.03	71.50	-9	1,726	-0.52%
2021/06/29	0	0.00	6	68.07	68.00	-6	1,642	-0.37%
2021/06/28	0	0.00	2	66.70	66.70	-2	1,567	-0.13%
2021/06/25	0	0.00	2	65.70	64.80	-2	1,562	-0.13%
2021/06/24	0	0.00	1	65.30	64.90	-1	1,567	-0.06%
2021/06/23	0	0.00	2	64.80	64.60	-2	1,587	-0.13%
2021/06/21	3	65.20	1	64.20	64.30	2	1,669	0.12%
2021/06/18	1	66.70	2	67.60	66.20	-1	1,681	-0.06%
2021/06/17	2	66.60	4	66.70	67.00	-2	1,680	-0.12%
2021/06/16	0	0.00	0.1	66.50	65.60	-0.1	1,682	-0.01%
2021/06/15	1	65.90	2	66.50	66.60	-1	1,697	-0.06%
2021/06/11	0.1	65.50	0	0.00	65.50	0.1	1,690	0.01%
2021/06/10	0	0.00	3	64.63	64.70	-3	1,708	-0.18%
2021/06/07	1	63.80	0	0.00	63.30	1	1,917	0.05%
2021/06/04	0	0.00	1	64.00	63.70	-1	1,964	-0.05%
2021/05/31	0	0.00	3	65.97	65.60	-3	2,083	-0.14%
2021/05/28	0	0.00	2	64.45	64.40	-2	2,139	-0.09%
2021/05/27	0	0.00	2	62.70	63.20	-2	2,236	-0.09%
2021/05/25	0	0.00	8	63.03	62.70	-8	2,475	-0.32%
2021/05/21	1	59.40	1	60.20	59.50	0	3,016	0.00%
2021/05/19	7	59.60	0	0.00	59.50	7	3,233	0.22%
2021/05/18	0	0.00	1	57.40	59.50	-1	3,264	-0.03%
2021/05/17	1	54.40	3	54.80	54.20	-2	3,330	-0.06%
2021/05/14	2	61.25	0	60.70	59.10	2	3,337	0.06%
2021/05/13	0	0.00	1	59.80	59.20	-1	3,358	-0.03%
2021/05/12	0	0.00	4	59.63	59.10	-4	3,372	-0.12%
2021/05/11	2	62.45	6	62.87	61.80	-4	3,347	-0.12%
2021/05/10	2	66.70	0	66.80	66.90	2	3,373	0.06%
2021/05/07	10	67.36	0	0.00	67.90	10	3,420	0.29%
2021/05/06	0	0.00	0	62.40	61.80	0	3,532	0.00%
2021/05/05	1	63.50	0	0.00	62.00	1	3,569	0.03%
2021/05/04	0	63.00	7	63.39	63.10	-7	3,603	-0.19%
2021/05/03	0	0.00	6	66.98	66.00	-6	3,651	-0.16%
2021/04/29	0	0.00	6	70.40	70.20	-6	3,683	-0.16%
2021/04/28	13	71.11	0	0.00	71.00	13	3,724	0.35%
2021/04/27	0	0.00	1.1	71.03	71.00	-1.1	3,817	-0.03%
2021/04/23	0	70.10	0	0.00	71.10	0	4,010	0.00%
2021/04/22	0	0.00	4	69.60	69.50	-4	4,105	-0.10%
2021/04/21	1	72.40	0	0.00	72.40	1	4,146	0.02%
2021/04/15	0	72.30	1	72.90	72.50	-1	5,144	-0.02%
2021/04/14	8	72.53	2	72.50	71.20	6	5,233	0.11%
2021/04/13	5	75.50	2	74.50	74.30	3	5,258	0.06%
2021/04/12	9	75.17	1	75.80	75.20	8	5,293	0.15%
2021/04/09	4	76.98	0	0.00	75.80	4	5,298	0.08%
2021/04/08	1	79.10	11	78.84	79.10	-10	5,254	-0.19%
2021/04/07	2	77.80	1	77.40	77.90	1	5,250	0.02%
2021/04/06	13	76.98	5	77.10	77.30	8	5,362	0.15%
2021/04/01	0	0.00	13	75.53	75.70	-13	5,359	-0.24%
2021/03/31	5	75.36	1	75.80	75.20	4	5,370	0.07%
2021/03/30	3	76.30	2	76.60	76.40	1	5,404	0.02%
2021/03/29	0	0.00	1	76.70	76.10	-1	5,411	-0.02%
2021/03/26	0	0.00	3	76.13	76.10	-3	5,428	-0.06%
2021/03/25	12	74.93	21	74.82	74.80	-9	5,432	-0.17%
2021/03/24	25	77.45	2	77.65	76.90	23	5,416	0.42%
2021/03/22	1	78.40	2	79.00	78.80	-1	5,516	-0.02%
2021/03/19	0	0.00	2	79.30	79.10	-2	5,544	-0.04%
2021/03/18	2	79.50	1	80.20	79.70	1	5,564	0.02%
2021/03/16	2	80.40	14	80.19	79.80	-12	5,673	-0.21%
2021/03/15	0	0.00	7	80.06	80.10	-7	5,856	-0.12%
2021/03/12	5	79.20	0	0.00	79.70	5	6,003	0.08%
2021/03/11	15	80.49	18	81.84	80.10	-3	5,992	-0.05%
2021/03/10	0	0.00	3	78.60	77.90	-3	5,868	-0.05%
2021/03/09	2	76.50	0	0.00	76.50	2	5,883	0.03%
2021/03/08	6	76.23	0	0.00	75.70	6	5,919	0.10%
2021/03/05	7	78.11	0	0.00	77.90	7	5,889	0.12%
2021/03/04	5	78.90	0	0.00	78.20	5	5,886	0.08%
2021/03/03	7	79.40	3	79.23	79.00	4	5,865	0.07%
2021/03/02	25	80.98	21	80.85	79.40	4	5,804	0.07%
2021/02/26	5	81.72	4	82.43	81.90	1	5,740	0.02%
2021/02/25	21	84.18	31	82.44	82.30	-10	5,756	-0.17%
2021/02/24	44	82.59	38	81.58	81.00	6	5,626	0.11%
2021/02/23	74	82.22	80	82.19	81.70	-6	5,541	-0.11%
2021/02/22	61	78.02	15.1	77.50	78.90	45.9	5,137	0.89%
2021/02/19	0	0.00	6	71.47	71.80	-6	4,961	-0.12%
2021/02/18	0	0.00	10	70.95	71.30	-10	4,984	-0.20%
2021/02/17	11	71.89	9	69.74	71.70	2	4,982	0.04%
2021/02/05	3	68.10	1	68.30	68.20	2	4,996	0.04%
2021/02/04	2	67.75	9	67.52	67.60	-7	5,007	-0.14%
2021/02/03	6	66.58	0	0.00	66.30	6	4,996	0.12%
2021/02/02	1	67.60	0	0.00	67.30	1	4,976	0.02%
2021/01/29	15	70.47	12	71.38	68.00	3	4,922	0.06%
2021/01/28	17	70.78	16	71.53	70.70	1	4,844	0.02%
2021/01/27	3	70.07	2	70.30	70.80	1	4,691	0.02%
2021/01/26	2	70.00	1	69.00	69.20	1	4,689	0.02%
2021/01/25	7	70.49	8	71.04	70.50	-1	4,650	-0.02%
2021/01/22	3	69.50	8	69.70	69.50	-5	4,580	-0.11%
2021/01/21	5	68.74	0	0.00	68.10	5	4,525	0.11%
2021/01/20	17	69.14	1	69.30	67.50	16	4,473	0.36%
2021/01/19	4	71.03	21	70.93	70.90	-17	4,374	-0.39%
2021/01/18	5	69.24	10	68.00	69.40	-5	4,233	-0.12%
2021/01/15	20	70.46	7	71.20	69.70	13	4,166	0.31%
2021/01/14	5	70.20	5	71.20	71.30	0	4,064	0.00%
2021/01/13	16	71.31	6	71.45	70.40	10	4,012	0.25%
2021/01/12	24.5	71.07	5	70.80	69.00	19.5	3,911	0.50%
2021/01/11	13.2	72.20	17	72.96	73.20	-3.8	3,758	-0.10%
2021/01/08	36.3	70.83	110.2	69.53	72.60	-73.9	3,424	-2.16%	大賣/
2021/01/07	49	65.97	2	66.00	66.00	47	3,037	1.55%
2021/01/06	0	0.00	1	65.40	63.60	-1	2,941	-0.03%
2020/12/31	0.2	63.90	0	0.00	63.80	0.2	2,788	0.01%
2020/12/30	11.1	64.89	10	64.20	64.10	1.1	2,753	0.04%
2020/12/29	10	64.60	14	64.03	64.60	-4	2,693	-0.15%
2020/12/28	2	62.00	0	0.00	62.50	2	2,556	0.08%
2020/12/25	2	61.15	2	62.00	61.80	0	2,534	0.00%
2020/12/24	10	62.80	0	0.00	61.80	10	2,527	0.40%
2020/12/18	2	61.25	0	0.00	61.10	2	2,452	0.08%
2020/12/17	4	62.93	1	61.90	62.80	3	2,427	0.12%
2020/12/16	0	0.00	1	63.80	63.90	-1	2,363	-0.04%
2020/12/15	2	59.95	0	0.00	59.80	2	2,290	0.09%
2020/12/11	7	64.27	1	63.30	63.40	6	2,234	0.27%
2020/12/10	7	64.63	8	65.54	64.10	-1	2,180	-0.05%
2020/12/09	19	65.04	33	65.18	65.30	-14	2,115	-0.66%
2020/12/08	16	60.63	10	61.73	63.30	6	1,938	0.31%
2020/12/07	1	57.70	0	0.00	57.60	1	1,803	0.06%
2020/12/02	7	59.17	0	0.00	59.20	7	1,845	0.38%
2020/11/27	0	0.00	2	57.90	57.80	-2	1,900	-0.11%
2020/11/26	2	58.35	0	0.00	58.50	2	1,910	0.10%
2020/11/24	10	60.52	0	0.00	58.80	10	1,922	0.52%
2020/11/23	1	59.30	1	59.70	59.70	0	1,861	0.00%
2020/11/19	0	0.00	2	57.60	57.60	-2	1,831	-0.11%
2020/11/18	0	0.00	31	57.30	57.30	-31	1,859	-1.67%
2020/11/17	0	0.00	8	58.59	57.80	-8	1,908	-0.42%
2020/11/16	0	0.00	1	56.90	57.20	-1	1,929	-0.05%
2020/11/13	35	57.28	9	56.58	56.90	26	1,982	1.31%
2020/11/12	2	55.20	3	55.47	56.00	-1	1,937	-0.05%
2020/11/11	0	0.00	1	54.50	54.80	-1	2,026	-0.05%
2020/11/09	1	53.50	0	0.00	53.40	1	2,128	0.05%
2020/11/05	0	0.00	1	54.00	53.90	-1	2,184	-0.05%
2020/11/04	1	53.70	0	0.00	54.10	1	2,192	0.05%
2020/10/21	0	0.00	6	54.00	54.00	-6	2,272	-0.26%
2020/10/16	8	53.83	10	54.09	53.20	-2	2,380	-0.08%
2020/10/15	6	53.03	39	52.60	53.50	-33	2,353	-1.40%
2020/10/13	0	0.00	50	52.50	52.50	-50	2,357	-2.12%
2020/10/12	0	0.00	6	52.97	52.10	-6	2,362	-0.25%
2020/10/08	7	52.43	0	0.00	53.00	7	2,374	0.29%
2020/10/07	0	0.00	4	52.80	52.50	-4	2,389	-0.17%
2020/10/06	0	0.00	2	52.85	52.50	-2	2,449	-0.08%
2020/10/05	6	52.40	0	0.00	52.40	6	2,468	0.24%
2020/09/29	0	0.00	1	53.00	51.60	-1	2,534	-0.04%
2020/09/24	1	51.60	0	0.00	51.50	1	2,705	0.04%
2020/09/23	0	0.00	1	52.50	52.70	-1	2,696	-0.04%
2020/09/22	0	0.00	11	52.98	52.30	-11	2,695	-0.41%
2020/09/21	1	53.70	0	0.00	53.70	1	2,691	0.04%
2020/09/18	2	54.00	0	0.00	53.40	2	2,678	0.07%
2020/09/17	10	53.57	2	53.75	53.80	8	2,691	0.30%
2020/09/16	1	53.10	1	53.60	52.90	0	2,684	0.00%
2020/09/14	1	54.20	1	54.00	54.00	0	2,683	0.00%
2020/09/11	2	53.35	18	54.01	52.90	-16	2,667	-0.60%
2020/09/10	1	55.50	1	55.00	55.00	0	2,618	0.00%
2020/09/09	9	55.66	1	55.00	55.50	8	2,610	0.31%
2020/09/07	6	55.17	5	56.10	55.80	1	2,525	0.04%
2020/09/04	6	55.85	5	56.64	56.10	1	2,512	0.04%
2020/09/03	4	56.30	9	57.02	57.90	-5	2,484	-0.20%
2020/09/02	5	55.40	2	55.70	55.40	3	2,427	0.12%
2020/09/01	5	55.20	0	0.00	55.20	5	2,527	0.20%
2020/08/31	5	55.78	6	55.50	55.20	-1	2,506	-0.04%
2020/08/28	5	54.20	0	0.00	54.50	5	2,467	0.20%
2020/08/27	1	54.80	0	0.00	54.20	1	2,457	0.04%
2020/08/26	0	0.00	1	56.30	56.40	-1	2,435	-0.04%
2020/08/24	5	57.60	0	0.00	56.00	5	2,377	0.21%
2020/08/21	1	58.20	2	55.70	57.40	-1	2,334	-0.04%
2020/08/20	2	54.25	4	53.80	53.30	-2	2,291	-0.09%
2020/08/19	24	57.29	11	57.81	58.20	13	2,222	0.59%
2020/08/18	0	0.00	0.2	56.60	56.50	-0.2	2,169	-0.01%
2020/08/17	11	54.73	25	55.44	57.30	-14	2,121	-0.66%
2020/08/14	35	53.69	25	53.34	53.80	10	1,998	0.50%
2020/08/13	1	50.00	2	49.95	49.60	-1	1,888	-0.05%
2020/08/12	5	50.36	43	49.37	50.60	-38	1,878	-2.02%
2020/08/11	0	0.00	232	49.30	48.55	-232	1,826	-12.70%	大賣/鉅額交易
2020/08/10	0	0.00	80	49.30	48.80	-80	1,855	-4.31%
2020/08/07	1	50.00	0	0.00	48.70	1	1,880	0.05%
2020/08/05	0	0.00	28	48.62	49.00	-28	1,897	-1.48%
2020/08/03	0	0.00	3	47.50	47.10	-3	1,867	-0.16%
2020/07/31	3	45.98	0	0.00	46.50	3	1,863	0.16%
2020/07/30	1	46.00	1	46.30	46.05	0	1,883	0.00%
2020/07/27	1	46.40	1	46.75	46.55	0	1,994	0.00%
2020/07/24	2	47.88	1	46.40	46.40	1	1,995	0.05%
2020/07/23	29	48.61	17	48.42	48.90	12	1,990	0.60%
2020/07/21	0	0.00	3	47.20	46.90	-3	1,924	-0.16%
2020/07/20	1	45.90	0	0.00	46.30	1	1,954	0.05%
2020/07/17	3	46.35	0	0.00	46.10	3	1,960	0.15%
2020/07/16	3	46.00	0	0.00	46.40	3	1,954	0.15%
2020/07/15	6	45.95	5	45.40	45.60	1	1,957	0.05%
2020/07/13	355	46.60	6	46.15	46.70	349	2,042	17.09%	大買/鉅額交易
2020/07/10	3	45.00	0	0.00	44.60	3	2,045	0.15%
2020/07/09	3	46.20	2	46.40	46.20	1	2,084	0.05%
2020/07/08	4	45.65	4	46.41	46.50	0	2,064	0.00%
2020/07/07	1	46.75	1	45.50	45.40	0	2,062	0.00%
2020/07/06	10	47.59	13	46.31	47.60	-3	2,058	-0.15%
2020/07/03	1	44.40	6	44.80	44.80	-5	1,955	-0.26%
2020/07/02	5	43.16	0	0.00	43.30	5	1,913	0.26%
2020/07/01	0	0.00	1	43.05	42.95	-1	1,909	-0.05%
2020/06/30	0	0.00	1	42.50	42.50	-1	1,897	-0.05%
2020/06/29	2	43.10	3	43.32	42.90	-1	1,885	-0.05%
2020/06/24	0	0.00	7	43.60	44.05	-7	1,878	-0.37%
2020/06/23	3	43.20	4	43.19	43.60	-1	1,856	-0.05%
2020/06/22	3	43.55	0	0.00	43.35	3	1,843	0.16%
2020/06/19	0	0.00	2	43.95	43.70	-2	1,840	-0.11%
2020/06/18	3	43.00	3	43.75	43.80	0	1,820	0.00%
2020/06/17	4	43.10	0	0.00	42.90	4	1,810	0.22%
2020/06/16	2	42.85	0	0.00	43.40	2	1,808	0.11%
2020/06/12	6	42.23	0	0.00	42.80	6	1,777	0.34%
2020/06/11	0	0.00	2	42.30	42.45	-2	1,750	-0.11%
2020/06/08	5	45.52	1	44.90	44.60	4	1,685	0.24%
2020/06/04	0	0.00	5	43.18	42.90	-5	1,558	-0.32%
2020/06/02	0	0.00	3	43.00	42.35	-3	1,533	-0.20%
2020/06/01	0	0.00	1	42.70	42.60	-1	1,518	-0.07%
2020/05/29	0	0.00	1	41.90	41.70	-1	1,507	-0.07%
2020/05/28	3	41.65	0	0.00	41.65	3	1,505	0.20%
2020/05/27	5	42.49	0	0.00	42.25	5	1,497	0.33%
2020/05/26	1	42.45	0	0.00	42.20	1	1,470	0.07%
2020/05/25	1	41.10	0	0.00	42.75	1	1,451	0.07%
2020/05/21	0	0.00	1	42.10	42.10	-1	1,391	-0.07%
2020/05/20	3	42.25	8	41.94	41.75	-5	1,370	-0.36%
2020/05/19	4	41.30	1	42.00	41.70	3	1,354	0.22%
2020/05/18	13	41.80	10	40.87	40.70	3	1,320	0.23%
2020/05/15	0	0.00	1	41.65	41.55	-1	1,310	-0.08%
2020/05/14	10	42.75	10	41.70	41.55	0	1,265	0.00%
2020/05/13	15	41.24	28	42.97	43.30	-13	1,223	-1.06%
2020/05/08	2	40.18	0	0.00	40.15	2	1,118	0.18%
2020/05/07	1	41.50	0	0.00	41.05	1	1,103	0.09%
2020/05/05	5	41.72	2	40.95	42.10	3	1,067	0.28%
2020/05/04	2	40.05	0	0.00	40.00	2	998	0.20%
2020/04/30	1	40.35	10	40.00	40.35	-9	979	-0.92%
2020/04/29	2	39.65	2	39.50	39.75	0	939	0.00%
2020/04/28	0	0.00	4	39.83	38.90	-4	930	-0.43%
2020/04/27	0	0.00	1	39.10	38.80	-1	897	-0.11%
2020/04/24	1	38.40	2	39.23	38.40	-1	881	-0.11%
2020/04/23	1	39.10	0	0.00	39.40	1	865	0.12%
2020/04/22	0	0.00	10	38.45	38.60	-10	819	-1.22%
2020/04/21	10	37.18	10	37.68	37.50	0	803	0.00%
2020/04/20	10	38.10	2	38.50	38.20	8	793	1.01%
2020/04/17	23	38.50	10	38.90	39.00	13	778	1.67%
2020/04/16	1	36.25	1	37.20	37.10	0	666	0.00%
2020/04/15	4	37.54	15	37.43	37.20	-11	656	-1.68%
2020/04/14	12	37.36	1	35.10	37.15	11	607	1.81%
2020/04/13	1	34.30	1	34.05	34.50	0	556	0.00%
2020/03/19	1	23.45	0	0.00	23.45	1	645	0.15%
2020/03/17	0	0.00	3	27.50	27.30	-3	642	-0.47%
2020/03/13	0	0.00	2	29.05	29.95	-2	662	-0.30%
2020/03/12	0	0.00	2	31.60	32.20	-2	683	-0.29%
2020/02/19	1	38.75	0	0.00	38.75	1	801	0.12%
2020/02/18	3	38.48	1	39.20	38.65	2	800	0.25%
2020/02/17	3	38.80	0	0.00	38.55	3	800	0.37%
2020/02/13	0	0.00	1	39.20	38.80	-1	800	-0.12%
2020/02/12	1	39.05	1	39.10	39.05	0	810	0.00%
2020/01/31	0	0.00	4	38.33	38.15	-4	785	-0.51%
2020/01/14	2	42.35	0	0.00	42.35	2	821	0.24%
2020/01/10	0	0.00	1	42.10	41.60	-1	842	-0.12%
2020/01/09	10	41.78	3	42.00	41.75	7	844	0.83%
2020/01/08	6	41.48	1	41.75	41.55	5	846	0.59%
2020/01/07	1	41.00	7	40.89	40.90	-6	832	-0.72%
2020/01/06	0	0.00	2	42.75	41.90	-2	825	-0.24%
2020/01/03	12	44.40	6	43.83	43.50	6	802	0.75%
2019/12/31	2	44.30	3	44.40	43.95	-1	739	-0.14%
2019/12/30	11	44.43	0	0.00	44.20	11	734	1.50%
2019/12/27	0	0.00	1	43.95	43.55	-1	713	-0.14%
2019/12/26	4	43.93	0	0.00	43.30	4	709	0.56%
2019/12/25	2	44.08	4	44.39	44.10	-2	712	-0.28%
2019/12/20	6	44.18	0	0.00	43.20	6	693	0.87%
2019/12/11	0	0.00	2	43.65	43.50	-2	683	-0.29%
2019/12/09	0	0.00	12	43.98	43.50	-12	672	-1.78%
2019/12/06	0	0.00	2	42.88	42.90	-2	638	-0.31%
2019/12/05	1	42.30	1	43.10	42.60	0	651	0.00%
2019/12/03	0	0.00	10	43.00	42.50	-10	666	-1.50%
2019/11/29	2	42.65	11	42.53	42.65	-9	664	-1.35%
2019/11/14	10	39.65	0	0.00	39.65	10	876	1.14%
2019/11/11	10	39.53	0	0.00	39.55	10	903	1.11%
2019/11/01	1	41.55	0	0.00	41.50	1	903	0.11%
2019/10/31	5	42.10	0	0.00	41.85	5	906	0.55%
2019/10/30	5	42.30	0	0.00	42.75	5	908	0.55%
2019/10/29	0	0.00	5	41.95	42.00	-5	913	-0.55%
2019/10/21	2	41.30	2	41.35	42.25	0	905	0.00%
2019/10/18	2	40.80	0	0.00	40.50	2	887	0.23%
2019/10/17	0	0.00	3	41.08	41.25	-3	882	-0.34%
2019/10/16	3	41.40	0	0.00	41.40	3	880	0.34%
2019/10/03	2	42.90	0	0.00	43.30	2	911	0.22%
2019/09/24	0	0.00	2	43.75	43.90	-2	931	-0.21%
2019/09/16	0	0.00	1	43.35	43.05	-1	909	-0.11%
2019/09/11	0	0.00	4	44.00	44.55	-4	982	-0.41%
2019/09/09	0	0.00	2	43.90	43.95	-2	1,015	-0.20%
2019/09/06	0	0.00	1	44.65	44.50	-1	1,024	-0.10%
2019/09/05	6	45.54	1	45.05	44.20	5	1,007	0.50%
2019/09/04	0	0.00	10	44.75	44.75	-10	977	-1.02%
2019/09/03	16	44.84	10	44.60	44.80	6	962	0.62%
2019/09/02	2	44.40	46	44.03	44.45	-44	925	-4.75%
2019/08/30	49	43.77	11	44.40	42.70	38	884	4.30%
2019/08/29	1	43.20	0	0.00	43.20	1	815	0.12%
2019/08/28	3	43.08	2	43.70	42.60	1	786	0.13%
2019/08/27	1	42.10	6	43.00	43.25	-5	771	-0.65%
2019/08/26	1	41.55	0	0.00	41.50	1	739	0.14%
2019/08/23	0	0.00	11	40.35	42.75	-11	722	-1.52%
2019/08/20	6	41.09	0	0.00	41.00	6	660	0.91%
2019/08/14	1	41.10	0	0.00	40.85	1	629	0.16%
2019/08/13	0	0.00	1	40.75	40.75	-1	602	-0.17%
2019/07/31	0	0.00	2	42.10	42.10	-2	585	-0.34%
2019/07/29	2	42.55	5	42.52	42.55	-3	564	-0.53%
2019/07/24	10	42.10	0	0.00	41.65	10	542	1.84%
2019/07/22	0	0.00	1	41.15	41.00	-1	527	-0.19%
2019/07/17	4	42.08	0	0.00	42.00	4	519	0.77%
2019/07/16	1	42.55	4	42.93	42.50	-3	517	-0.58%
2019/07/15	2	42.20	4	42.98	42.40	-2	510	-0.39%
2019/07/08	1	41.85	2	42.15	41.80	-1	482	-0.21%
2019/07/05	5	42.37	0	0.00	42.40	5	485	1.03%
2019/07/04	11	42.07	4	42.20	41.80	7	480	1.46%
2019/07/03	0	0.00	1	41.35	40.70	-1	446	-0.22%
2019/06/24	0	0.00	5	41.25	41.30	-5	407	-1.23%
2019/06/21	0	0.00	2	41.13	41.15	-2	399	-0.50%
2019/06/20	1	41.60	1	41.60	41.55	0	391	0.00%
2019/06/17	7	38.91	1	38.70	40.70	6	299	2.00%
2019/06/14	1	38.00	0	0.00	38.15	1	266	0.37%
2019/06/06	1	35.55	0	0.00	35.40	1	255	0.39%
2019/05/13	0	0.00	5	36.03	35.80	-5	377	-1.32%
2019/05/09	0	0.00	1	38.25	38.05	-1	372	-0.27%
2019/04/22	0	0.00	1	41.95	41.35	-1	391	-0.26%
2019/04/19	0	0.00	3	41.47	41.55	-3	392	-0.76%
2019/04/18	1	41.25	1	42.70	41.35	0	392	0.00%
2019/04/17	1	42.45	3	42.60	42.45	-2	397	-0.50%
2019/04/16	4	42.39	1.6	42.30	42.20	2.4	393	0.62%
2019/04/15	1	41.80	1.4	42.04	42.00	-0.4	385	-0.11%
2019/04/11	0	0.00	5	42.20	41.70	-5	392	-1.27%
2019/04/08	1	41.30	0	0.00	41.15	1	386	0.26%
2019/04/02	0	0.00	1	40.50	40.55	-1	384	-0.26%
2019/03/26	1	40.05	0	0.00	40.00	1	392	0.25%
2019/03/19	2	40.70	0	0.00	40.65	2	420	0.48%
2019/03/12	0	0.00	6	41.48	41.20	-6	500	-1.20%
2019/03/08	6	40.67	0	0.00	40.95	6	656	0.91%
2019/03/07	1	42.45	0	0.00	42.35	1	658	0.15%
2019/03/04	1	42.50	0	0.00	42.55	1	679	0.15%
2019/02/26	2	43.78	2	43.50	43.65	0	679	0.00%
2019/02/25	16	43.38	2	43.40	43.10	14	679	2.06%
2019/02/22	8	43.43	0	0.00	43.50	8	680	1.18%
2019/02/21	1	42.80	0	0.00	43.00	1	660	0.15%
2019/02/15	0	0.00	1	42.30	42.25	-1	726	-0.14%
2019/02/14	0	0.00	4	42.70	42.80	-4	724	-0.55%
2019/02/13	4	43.23	2	42.10	43.25	2	718	0.28%
2019/02/12	2	41.45	6	41.30	41.45	-4	695	-0.58%
2019/01/30	0	0.00	3	40.50	40.00	-3	697	-0.43%
2019/01/24	0	0.00	4	40.13	39.80	-4	761	-0.52%
2019/01/21	4	40.30	5	40.20	39.75	-1	780	-0.13%
2019/01/15	5	38.80	0	0.00	38.75	5	789	0.63%
2019/01/14	1	38.45	0	0.00	38.25	1	792	0.13%
2019/01/11	0	0.00	5	40.00	39.20	-5	798	-0.63%
2019/01/10	5	39.80	0	0.00	39.80	5	797	0.63%
2019/01/08	5	38.55	0	0.00	38.60	5	812	0.62%
2019/01/03	2	39.55	0	0.00	39.00	2	852	0.23%
2018/12/28	0	0.00	5	40.27	40.00	-5	864	-0.58%
2018/12/27	1	40.70	1	41.20	40.35	0	887	0.00%
2018/12/26	1	40.30	1	41.10	40.05	0	892	0.00%
2018/12/25	1	40.85	0	0.00	40.55	1	921	0.11%
2018/12/24	0	0.00	1	41.65	41.80	-1	986	-0.10%
2018/12/20	3	41.23	0	0.00	41.05	3	997	0.30%
2018/12/18	1	41.95	1	42.30	41.70	0	993	0.00%
2018/12/14	0	0.00	1	42.55	42.30	-1	991	-0.10%
2018/12/13	1	42.10	0	0.00	41.50	1	982	0.10%
2018/12/12	0	0.00	1	42.50	42.50	-1	981	-0.10%
2018/12/10	1	41.50	3	42.40	41.10	-2	989	-0.20%
2018/12/07	0	0.00	7	44.13	44.10	-7	979	-0.71%
2018/12/06	5	46.15	0	0.00	43.20	5	981	0.51%
2018/12/05	7	47.02	5	47.60	46.90	2	953	0.21%
2018/12/04	5	47.97	1	47.80	48.20	4	933	0.43%
2018/11/29	0	0.00	1	44.70	43.95	-1	830	-0.12%
2018/11/28	1	43.20	14	44.08	44.00	-13	833	-1.56%
2018/11/27	15	42.32	7	42.75	42.60	8	847	0.94%
2018/11/23	6	42.13	0	0.00	42.00	6	872	0.69%
2018/11/20	0	0.00	2	44.35	44.10	-2	920	-0.22%
2018/11/19	3	45.67	0	0.00	45.00	3	917	0.33%
2018/11/16	0	0.00	1	43.20	44.00	-1	885	-0.11%
2018/11/15	1	41.90	0	0.00	42.10	1	872	0.11%
2018/11/14	0	0.00	8	42.83	43.10	-8	871	-0.92%
2018/11/13	0	0.00	4	42.30	42.60	-4	875	-0.46%
2018/11/12	2	42.70	0	0.00	43.10	2	896	0.22%
2018/11/07	0	0.00	9	44.01	44.50	-9	984	-0.91%
2018/11/06	6	43.23	0	0.00	42.55	6	1,020	0.59%
2018/11/05	0	0.00	1	43.60	44.00	-1	1,039	-0.10%
2018/11/02	5	46.55	0	0.00	44.35	5	1,049	0.48%
2018/11/01	3	45.65	1	44.45	45.85	2	1,035	0.19%
2018/10/30	0	0.00	2	39.75	39.80	-2	1,016	-0.20%
2018/10/24	2	44.35	2	43.70	43.20	0	1,061	0.00%
2018/10/23	0	0.00	3	43.80	43.85	-3	1,094	-0.27%
2018/10/22	5	43.80	3	44.20	44.70	2	1,125	0.18%
2018/10/17	2	43.65	0	0.00	43.55	2	1,178	0.17%
2018/10/12	0	0.00	1	41.00	41.95	-1	1,227	-0.08%
2018/10/08	0	0.00	10	44.58	44.95	-10	1,286	-0.78%
2018/10/03	3	50.07	10	51.83	49.55	-7	1,302	-0.54%
2018/10/02	0	0.00	2	51.90	52.10	-2	1,296	-0.15%
2018/09/28	0	0.00	1	47.90	48.50	-1	1,344	-0.07%
2018/09/27	0	0.00	8	48.61	47.90	-8	1,394	-0.57%
2018/09/21	7	48.77	0	0.00	48.60	7	1,552	0.45%
2018/09/20	2	48.15	0	0.00	48.00	2	1,604	0.12%
2018/09/19	0	0.00	1	49.50	48.70	-1	1,634	-0.06%
2018/09/13	0	0.00	1	49.90	49.40	-1	1,869	-0.05%
2018/09/11	0	0.00	1	48.85	49.60	-1	2,084	-0.05%
2018/09/10	3	49.20	0	0.00	48.50	3	2,267	0.13%
2018/09/07	0	0.00	8	51.30	49.30	-8	2,485	-0.32%
2018/09/05	6	53.98	5	53.30	53.10	1	2,666	0.04%
2018/09/04	1	53.50	7	53.33	54.10	-6	2,809	-0.21%
2018/09/03	6	53.98	0	0.00	53.10	6	3,131	0.19%
2018/08/31	2	57.45	0	0.00	56.90	2	3,326	0.06%
2018/08/30	2	57.65	0	0.00	57.20	2	3,411	0.06%
2018/08/29	0	0.00	1	59.60	60.70	-1	3,577	-0.03%
2018/08/28	2	58.85	0	0.00	58.40	2	3,645	0.05%
2018/08/23	10	56.80	0	0.00	55.80	10	4,041	0.25%
2018/08/22	0	0.00	5	57.80	57.60	-5	4,186	-0.12%
2018/08/17	5	60.90	0	0.00	59.20	5	4,742	0.11%
2018/08/16	10	60.47	2	60.65	60.50	8	4,754	0.17%
2018/08/15	0	0.00	2	59.75	59.60	-2	4,760	-0.04%
2018/08/14	3	59.97	3	59.70	59.80	0	4,801	0.00%
2018/08/09	1	63.60	1	63.20	63.00	0	4,811	0.00%
2018/08/08	3	64.57	0	0.00	63.70	3	4,856	0.06%
2018/08/03	15	65.10	3	65.43	65.30	12	5,000	0.24%
2018/08/02	3	64.50	6	65.30	64.30	-3	5,058	-0.06%
2018/08/01	2	66.50	0	0.00	66.40	2	5,074	0.04%
2018/07/31	1	65.60	1	66.70	66.80	0	5,104	0.00%
2018/07/30	1	65.80	10	68.30	66.00	-9	5,150	-0.17%
2018/07/27	18	70.77	6	70.60	70.30	12	5,184	0.23%
2018/07/24	2	66.80	2	67.20	68.00	0	5,204	0.00%
2018/07/23	3	65.53	2	66.10	66.70	1	5,245	0.02%
2018/07/20	2	67.55	1	67.50	64.90	1	5,259	0.02%
2018/07/19	2	68.00	2	68.50	67.80	0	5,272	0.00%
2018/07/18	3	67.90	3	68.33	66.60	0	5,324	0.00%
2018/07/17	1	69.60	0	0.00	68.40	1	5,408	0.02%
2018/07/13	0	0.00	4	73.70	73.10	-4	5,543	-0.07%
2018/07/12	1	72.90	1	72.80	73.50	0	5,598	0.00%
2018/07/11	5	73.98	6	74.20	72.60	-1	5,606	-0.02%
2018/07/10	1	74.80	1	74.40	74.00	0	5,633	0.00%
2018/07/09	13	76.25	10	74.42	74.10	3	5,687	0.05%
2018/07/06	8	76.33	18	73.63	74.90	-10	5,754	-0.17%
2018/07/05	12	77.58	9	77.80	77.00	3	5,712	0.05%
2018/07/04	0	0.00	1	76.90	76.40	-1	5,694	-0.02%
2018/07/03	22	78.74	29	79.17	77.00	-7	5,666	-0.12%
2018/07/02	18	79.28	13	79.20	78.60	5	5,603	0.09%
2018/06/29	13	78.68	6	79.73	78.50	7	5,541	0.13%
2018/06/28	4	78.43	0	0.00	76.60	4	5,498	0.07%
2018/06/27	24	78.60	21	78.83	78.50	3	5,465	0.05%
2018/06/26	0	0.00	5	74.70	77.40	-5	5,388	-0.09%
2018/06/25	0	0.00	2	76.30	75.50	-2	5,347	-0.04%
2018/06/22	28	76.83	8	77.80	76.20	20	5,308	0.38%
2018/06/21	4	80.13	6	78.63	77.80	-2	5,228	-0.04%
2018/06/20	13	76.51	18	78.60	77.00	-5	5,161	-0.10%
2018/06/19	42	83.63	50	82.99	81.00	-8	5,042	-0.16%
2018/06/15	26	80.49	19	81.92	82.10	7	4,870	0.14%
2018/06/14	17	79.88	12	78.43	78.00	5	4,643	0.11%
2018/06/13	9	79.56	7	81.77	78.90	2	4,561	0.04%
2018/06/12	8	83.81	10	85.82	83.00	-2	4,438	-0.05%
2018/06/11	96	86.24	97	86.03	84.60	-1	4,279	-0.02%
2018/06/08	29	75.66	25	78.32	80.70	4	3,964	0.10%
2018/06/07	2	72.00	5	73.00	73.40	-3	3,757	-0.08%
2018/06/06	16	72.19	8	72.48	71.00	8	3,677	0.22%
2018/06/05	5	70.00	10	72.30	69.80	-5	3,506	-0.14%
2018/06/04	84	73.44	3.1	75.03	71.80	80.9	3,511	2.30%
2018/06/01	4	71.08	6	72.35	71.70	-2	3,410	-0.06%
2018/05/31	12	75.85	123	82.32	72.00	-111	3,333	-3.33%	大賣/鉅額交易
2018/05/30	39	79.77	14	79.90	79.30	25	3,118	0.80%
2018/05/29	6	79.12	5	79.20	77.90	1	2,966	0.03%
2018/05/28	5	74.06	9	76.19	76.30	-4	2,756	-0.15%
2018/05/25	3	67.23	28	67.59	69.40	-25	2,645	-0.95%
2018/05/24	100	63.30	1	62.50	63.10	99	2,424	4.08%
2018/05/23	1	62.00	2	62.60	62.20	-1	2,408	-0.04%
2018/05/22	5	64.60	8	63.93	63.60	-3	2,384	-0.13%
2018/05/21	0	0.00	2	62.95	62.50	-2	2,332	-0.09%
2018/05/18	4	61.73	2	61.45	61.00	2	2,297	0.09%
2018/05/17	5	61.66	1	62.10	60.50	4	2,286	0.17%
2018/05/16	4	62.30	9	62.74	63.20	-5	2,241	-0.22%
2018/05/15	9	61.34	17	61.46	60.90	-8	2,212	-0.36%
2018/05/14	2	61.40	12	61.50	61.10	-10	2,191	-0.46%
2018/05/11	6	60.47	97	59.46	59.40	-91	2,126	-4.28%
2018/05/10	12	62.98	19	63.05	62.40	-7	2,060	-0.34%
2018/05/09	2	60.45	2	60.85	59.80	0	1,995	0.00%
2018/05/08	1	59.60	5	59.70	59.50	-4	1,963	-0.20%
2018/05/07	1	60.30	19	61.05	61.80	-18	1,929	-0.93%
2018/05/04	16	59.64	7	59.21	59.00	9	1,869	0.48%
2018/05/03	1	58.00	0	0.00	57.60	1	1,806	0.06%
2018/05/02	1	58.30	0	0.00	58.30	1	1,792	0.06%
2018/04/30	0	0.00	1	59.00	58.80	-1	1,757	-0.06%
2018/04/27	4	58.80	3	59.07	59.30	1	1,752	0.06%
2018/04/26	1	58.00	5	60.30	58.00	-4	1,771	-0.23%
2018/04/25	3	60.43	0	0.00	60.30	3	1,745	0.17%
2018/04/24	18	61.44	11	61.95	61.70	7	1,709	0.41%
2018/04/23	54	66.08	23	66.55	65.00	31	1,640	1.89%
2018/04/20	15	62.37	53	63.12	65.50	-38	1,526	-2.49%
2018/04/19	50	62.20	10	63.26	61.80	40	1,445	2.77%
2018/04/18	29	61.00	13	61.25	61.60	16	1,361	1.18%
2018/04/17	7	59.79	0	0.00	59.10	7	1,307	0.54%
2018/04/16	98	61.00	1	61.40	60.60	97	1,303	7.44%
2018/04/13	4	60.15	6	60.08	59.50	-2	1,269	-0.16%
2018/04/12	1	59.00	2	59.00	59.70	-1	1,218	-0.08%
2018/04/11	4	55.70	1	56.60	57.30	3	1,124	0.27%
2018/04/10	2	56.50	10	56.48	55.70	-8	1,164	-0.69%
2018/04/02	2	54.45	2.4	55.54	54.10	-0.4	1,231	-0.03%
2018/03/31	0	0.00	7	55.00	55.50	-7	1,234	-0.57%
2018/03/30	5	54.10	0	0.00	53.70	5	1,252	0.40%
2018/03/27	2	54.85	1	55.10	54.60	1	1,434	0.07%
2018/03/26	1	53.90	1	54.30	53.90	0	1,499	0.00%
2018/03/23	0	0.00	10	54.30	54.40	-10	1,522	-0.66%
2018/03/22	14	58.31	10	58.76	56.30	4	1,602	0.25%
2018/03/21	2	56.90	1	57.40	57.70	1	1,625	0.06%
2018/03/19	12	56.16	0	0.00	55.80	12	1,637	0.73%
2018/03/16	1	55.20	0	0.00	54.90	1	1,669	0.06%
2018/03/14	3	56.20	0	0.00	56.10	3	1,773	0.17%
2018/03/12	1	56.20	0	0.00	55.70	1	1,835	0.05%
2018/03/09	2	57.70	1	57.90	56.70	1	1,851	0.05%
2018/03/08	5	59.66	1	58.80	59.10	4	1,858	0.22%
2018/03/07	1	56.80	3	57.00	58.80	-2	1,803	-0.11%
2018/03/06	0	0.00	1	55.00	54.90	-1	1,844	-0.05%
2018/03/05	1	54.60	0	0.00	53.90	1	1,876	0.05%
2018/03/02	0	0.00	2	53.80	54.00	-2	1,975	-0.10%
2018/02/23	0	0.00	5	53.18	54.40	-5	2,243	-0.22%
2018/02/22	4	52.50	4	52.90	52.10	0	2,250	0.00%
2018/02/21	4	52.05	2	52.80	51.60	2	2,271	0.09%
2018/02/12	2	52.20	0	0.00	51.80	2	2,282	0.09%
2018/02/09	2	51.70	2	52.80	53.20	0	2,289	0.00%
2018/02/08	2	53.60	5	53.32	53.60	-3	2,292	-0.13%
2018/02/07	4	54.08	3	52.77	52.00	1	2,290	0.04%
2018/02/06	2	54.10	0	0.00	54.30	2	2,282	0.09%
2018/02/05	2	59.30	1	58.40	59.70	1	2,288	0.04%
2018/02/01	4	61.03	4	61.93	60.50	0	2,318	0.00%
2018/01/31	2	60.40	1	60.50	60.60	1	2,319	0.04%
2018/01/30	2	60.40	0	0.00	60.50	2	2,335	0.09%
2018/01/26	1	60.00	0	0.00	60.40	1	2,372	0.04%
2018/01/25	1	61.10	1	62.10	60.70	0	2,383	0.00%
2018/01/24	2	61.40	0	0.00	62.30	2	2,408	0.08%
2018/01/23	1	62.20	1	64.90	62.70	0	2,438	0.00%
2018/01/22	3	63.50	8	64.11	63.30	-5	2,454	-0.20%
2018/01/18	4	60.90	3	61.30	60.60	1	2,455	0.04%
2018/01/15	1	61.40	0	0.00	61.20	1	2,601	0.04%
2018/01/12	0	0.00	2	61.75	61.70	-2	2,600	-0.08%
2018/01/11	1	61.50	1	60.70	61.00	0	2,594	0.00%
2018/01/10	1	60.60	1	59.50	60.30	0	2,588	0.00%
2018/01/09	0.1	61.30	2	62.55	61.30	-1.9	2,574	-0.07%
2018/01/08	2	61.95	0	0.00	61.00	2	2,580	0.08%
2018/01/05	6	63.73	1	63.70	64.00	5	2,559	0.20%
2018/01/04	4	65.85	3	66.20	65.50	1	2,546	0.04%
2018/01/03	2	66.15	9	64.19	64.60	-7	2,497	-0.28%